FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE) Exchange: NYSE ARCA
Data as of May 2, 2025
$53.73 ($-0.16) -0.29%
FlexShares Morningstar Emerging Markets Factor Tilt Index Fund - Daily Information
Click for more stock information on FlexShares Morningstar Emerging Markets Factor Tilt Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $53.56 |
Previous Close | $53.73 |
High | $53.84 |
Low | $53.56 |
Adjusted Open | $53.56 |
Previous Adjusted Close | $53.73 |
Adjusted High | $53.84 |
Adjusted Low | $53.56 |
About FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, possess greater exposure to size and value factors relative to the Morningstar Emerging Markets Index (the “Parent Index”), a float-adjusted market-capitalization weighted index of companies incorporated in emerging-market countries. The Underlying Index seeks to achieve increased exposures to size and value factors, or a “factor tilt”, by adjusting the Parent Index’s constituent weights to achieve a slightly greater weight on companies with smaller market capitalizations or lower valuations, as determined by Morningstar, Inc. (the “Index Provider”), pursuant to its index methodology. The Underlying Index is designed to include companies with enhanced risk-return characteristics relative to the broader emerging equity market by featuring size and value risk premiums, which Northern Trust Investments, Inc. (“NTI” or “Investment Adviser”) believes have been historically demonstrated over a full market cycle. As of December 31, 2019, the top five countries (by weighting) represented in the Underlying Index were China (33.4%), South Korea (14.7%), Taiwan (11.3%), India (6.6%), and Brazil (6.6%). 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 Emerging Markets Factor Tilt Index Fund (TLTE)
Historical Stock Data for FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $53.56 | $53.84 | $53.56 | $53.73 | $53.73 | 22,942 |
2025-03-20 | $53.66 | $53.92 | $53.66 | $53.89 | $53.89 | 1,717 |
2025-03-19 | $54.24 | $54.40 | $54.08 | $54.38 | $54.38 | 26,364 |
2025-03-18 | $54.06 | $54.30 | $54.04 | $54.14 | $54.14 | 3,214 |
2025-03-17 | $53.97 | $54.51 | $53.97 | $54.45 | $54.45 | 3,333 |
2025-03-14 | $53.49 | $53.68 | $53.48 | $53.68 | $53.68 | 5,298 |
2025-03-13 | $52.86 | $52.86 | $52.62 | $52.81 | $52.81 | 21,414 |
2025-03-12 | $52.86 | $53.16 | $52.69 | $53.09 | $53.09 | 26,032 |
2025-03-11 | $52.40 | $52.77 | $52.16 | $52.77 | $52.77 | 21,635 |
2025-03-10 | $52.66 | $52.66 | $52.02 | $52.16 | $52.16 | 3,701 |
2025-03-07 | $53.07 | $53.40 | $52.76 | $53.38 | $53.38 | 6,195 |
2025-03-06 | $53.03 | $53.24 | $52.89 | $52.89 | $52.89 | 8,219 |
2025-03-05 | $52.59 | $53.28 | $52.59 | $53.25 | $53.25 | 36,462 |
2025-03-04 | $51.46 | $52.12 | $51.28 | $51.75 | $51.75 | 33,370 |
2025-03-03 | $52.12 | $52.18 | $51.42 | $51.42 | $51.42 | 7,514 |
2025-02-28 | $51.51 | $51.74 | $51.47 | $51.74 | $51.74 | 7,637 |
2025-02-27 | $53.58 | $53.58 | $52.28 | $52.45 | $52.45 | 32,804 |
2025-02-26 | $54.40 | $54.46 | $53.94 | $53.94 | $53.94 | 5,229 |
2025-02-25 | $53.49 | $54.11 | $53.20 | $53.97 | $53.97 | 36,291 |
2025-02-24 | $53.76 | $53.76 | $53.26 | $53.26 | $53.26 | 885 |
2025-02-21 | $54.20 | $54.20 | $53.75 | $53.75 | $53.75 | 1,953 |
2025-02-20 | $53.76 | $53.95 | $53.75 | $53.94 | $53.94 | 1,228 |
2025-02-19 | $53.66 | $53.68 | $53.49 | $53.50 | $53.50 | 34,653 |
2025-02-18 | $53.50 | $53.58 | $53.48 | $53.50 | $53.50 | 3,446 |
2025-02-14 | $53.30 | $53.30 | $53.18 | $53.27 | $53.27 | 4,367 |
2025-02-13 | $52.74 | $52.96 | $52.68 | $52.96 | $52.96 | 5,172 |
2025-02-12 | $52.23 | $52.66 | $52.20 | $52.65 | $52.65 | 4,935 |
2025-02-11 | $52.41 | $52.50 | $52.31 | $52.40 | $52.40 | 3,392 |
2025-02-10 | $52.43 | $52.67 | $52.40 | $52.56 | $52.56 | 3,862 |
2025-02-07 | $52.40 | $52.49 | $51.83 | $51.83 | $51.83 | 5,097 |
2025-02-06 | $52.00 | $52.21 | $52.00 | $52.15 | $52.15 | 39,124 |
2025-02-05 | $51.92 | $52.00 | $51.87 | $51.90 | $51.90 | 3,972 |
2025-02-04 | $51.76 | $52.00 | $51.76 | $51.93 | $51.93 | 2,612 |
2025-02-03 | $50.90 | $51.39 | $50.90 | $51.25 | $51.25 | 6,053 |
2025-01-31 | $52.19 | $52.19 | $51.55 | $51.55 | $51.55 | 10,787 |
2025-01-30 | $51.98 | $52.35 | $51.96 | $52.15 | $52.15 | 10,018 |
2025-01-29 | $51.60 | $51.70 | $51.36 | $51.49 | $51.49 | 15,144 |
2025-01-28 | $51.19 | $51.40 | $51.05 | $51.40 | $51.40 | 10,903 |
2025-01-27 | $51.31 | $51.31 | $51.23 | $51.23 | $51.23 | 38,022 |
2025-01-24 | $51.84 | $52.00 | $51.84 | $51.88 | $51.88 | 7,216 |
2025-01-23 | $51.58 | $51.71 | $51.58 | $51.69 | $51.69 | 3,369 |
2025-01-22 | $51.49 | $51.59 | $51.49 | $51.57 | $51.57 | 2,112 |
2025-01-21 | $51.24 | $51.55 | $51.24 | $51.43 | $51.43 | 8,806 |
2025-01-17 | $50.67 | $51.08 | $50.67 | $50.92 | $50.92 | 33,826 |
2025-01-16 | $50.59 | $50.66 | $50.50 | $50.54 | $50.54 | 21,301 |
2025-01-15 | $50.52 | $50.62 | $50.42 | $50.58 | $50.58 | 2,319 |
2025-01-14 | $49.96 | $50.01 | $49.86 | $49.93 | $49.93 | 7,827 |
2025-01-13 | $49.54 | $49.62 | $49.40 | $49.54 | $49.54 | 6,985 |
2025-01-10 | $50.32 | $50.35 | $49.89 | $49.92 | $49.92 | 8,413 |
2025-01-08 | $50.88 | $50.88 | $50.80 | $50.84 | $50.84 | 1,227 |
2025-01-07 | $51.36 | $51.36 | $51.06 | $51.06 | $51.06 | 2,590 |
2025-01-06 | $51.62 | $51.67 | $51.24 | $51.28 | $51.28 | 3,164 |
2025-01-03 | $51.06 | $51.15 | $51.00 | $51.12 | $51.12 | 10,438 |
2025-01-02 | $51.02 | $51.02 | $50.75 | $50.83 | $50.83 | 13,322 |
2024-12-31 | $51.11 | $51.11 | $50.88 | $50.95 | $50.95 | 2,706 |
2024-12-30 | $51.21 | $51.21 | $50.97 | $51.08 | $51.08 | 3,390 |
2024-12-27 | $51.37 | $51.46 | $51.20 | $51.42 | $51.42 | 8,905 |
2024-12-26 | $51.86 | $51.87 | $51.60 | $51.65 | $51.65 | 7,985 |
2024-12-24 | $51.63 | $51.72 | $51.56 | $51.72 | $51.72 | 4,265 |
2024-12-23 | $45.57 | $51.66 | $45.57 | $51.66 | $51.66 | 16,351 |
2024-12-20 | $51.36 | $51.71 | $51.32 | $51.48 | $51.48 | 5,660 |
2024-12-19 | $53.25 | $53.25 | $53.05 | $53.05 | $51.43 | 2,583 |
2024-12-18 | $53.88 | $53.94 | $52.81 | $52.82 | $51.21 | 32,405 |
2024-12-17 | $53.64 | $53.98 | $53.64 | $53.96 | $52.32 | 3,856 |
2024-12-16 | $54.16 | $54.18 | $54.10 | $54.10 | $52.45 | 1,291 |
2024-12-13 | $54.36 | $54.48 | $54.32 | $54.42 | $52.75 | 1,674 |
2024-12-12 | $54.51 | $54.65 | $54.46 | $54.46 | $52.80 | 1,006 |
2024-12-11 | $54.59 | $54.78 | $54.55 | $54.78 | $53.11 | 3,438 |
2024-12-10 | $54.67 | $54.68 | $54.48 | $54.48 | $52.82 | 5,253 |
2024-12-09 | $55.19 | $55.53 | $55.13 | $55.21 | $53.53 | 5,240 |
2024-12-06 | $54.48 | $54.48 | $54.29 | $54.29 | $52.63 | 2,610 |
2024-12-05 | $54.49 | $54.49 | $54.41 | $54.42 | $52.76 | 2,072 |
2024-12-04 | $54.23 | $54.23 | $54.15 | $54.15 | $52.49 | 959 |
2024-12-03 | $53.69 | $54.06 | $53.48 | $53.99 | $52.34 | 2,171 |
2024-12-02 | $53.68 | $53.85 | $53.66 | $53.85 | $52.20 | 4,807 |
2024-11-29 | $53.44 | $53.77 | $53.33 | $53.77 | $53.77 | 3,284 |
2024-11-27 | $53.77 | $53.84 | $53.60 | $53.65 | $53.65 | 2,170 |
2024-11-26 | $53.76 | $53.76 | $53.51 | $53.66 | $53.66 | 9,307 |
2024-11-25 | $53.77 | $53.82 | $53.59 | $53.82 | $53.82 | 7,653 |
2024-11-22 | $53.46 | $53.62 | $53.46 | $53.62 | $53.62 | 2,212 |
2024-11-21 | $53.55 | $53.64 | $53.43 | $53.59 | $53.59 | 3,582 |
2024-11-20 | $53.59 | $53.72 | $53.59 | $53.72 | $53.72 | 4,643 |
2024-11-19 | $53.63 | $53.85 | $53.63 | $53.85 | $53.85 | 4,932 |
2024-11-18 | $53.39 | $53.73 | $53.27 | $53.71 | $53.71 | 7,328 |
2024-11-15 | $53.19 | $53.26 | $53.19 | $53.23 | $53.23 | 5,483 |
2024-11-14 | $53.35 | $53.38 | $53.13 | $53.15 | $53.15 | 21,996 |
2024-11-13 | $53.66 | $53.66 | $53.40 | $53.43 | $53.43 | 771 |
2024-11-12 | $54.02 | $54.02 | $53.77 | $53.85 | $53.85 | 6,488 |
2024-11-11 | $54.79 | $54.81 | $54.66 | $54.81 | $54.81 | 1,522 |
2024-11-08 | $55.57 | $55.57 | $54.99 | $55.23 | $55.23 | 3,621 |
2024-11-07 | $56.52 | $56.66 | $56.46 | $56.66 | $56.66 | 1,807 |
2024-11-06 | $55.31 | $55.61 | $55.31 | $55.53 | $55.53 | 1,584 |
2024-11-05 | $55.93 | $56.09 | $55.93 | $56.01 | $56.01 | 947 |
2024-11-04 | $55.64 | $55.65 | $55.36 | $55.46 | $55.46 | 6,982 |
2024-11-01 | $55.39 | $55.39 | $55.10 | $55.10 | $55.10 | 832 |
2024-10-31 | $54.85 | $55.06 | $54.85 | $55.01 | $55.01 | 1,355 |
2024-10-30 | $55.27 | $55.27 | $55.20 | $55.23 | $55.23 | 1,326 |
2024-10-29 | $55.67 | $55.72 | $55.55 | $55.60 | $55.60 | 1,915 |
2024-10-28 | $55.85 | $55.89 | $55.82 | $55.82 | $55.82 | 21,210 |
2024-10-25 | $55.71 | $55.71 | $55.44 | $55.44 | $55.44 | 970 |
2024-10-24 | $55.67 | $55.67 | $55.35 | $55.59 | $55.59 | 11,074 |
2024-10-23 | $55.86 | $55.86 | $55.41 | $55.62 | $55.62 | 3,073 |
2024-10-22 | $55.92 | $56.09 | $55.92 | $56.01 | $56.01 | 1,337 |
2024-10-21 | $56.03 | $56.09 | $56.03 | $56.09 | $56.09 | 1,439 |
2024-10-18 | $56.46 | $56.46 | $56.42 | $56.42 | $56.42 | 807 |
2024-10-17 | $55.95 | $56.04 | $55.92 | $55.92 | $55.92 | 2,788 |
2024-10-16 | $56.23 | $56.38 | $56.23 | $56.30 | $56.30 | 1,850 |
2024-10-15 | $56.36 | $56.36 | $55.75 | $55.75 | $55.75 | 5,127 |
2024-10-14 | $56.82 | $56.86 | $56.71 | $56.74 | $56.74 | 3,376 |
2024-10-11 | $56.60 | $56.99 | $56.60 | $56.99 | $56.99 | 2,035 |
2024-10-10 | $56.57 | $56.68 | $56.57 | $56.68 | $56.68 | 773 |
2024-10-09 | $56.24 | $56.65 | $56.24 | $56.61 | $56.61 | 1,442 |
2024-10-08 | $56.95 | $56.95 | $56.75 | $56.79 | $56.79 | 2,009 |
2024-10-07 | $58.37 | $58.58 | $58.22 | $58.58 | $58.58 | 6,182 |
2024-10-04 | $57.90 | $57.96 | $57.59 | $57.96 | $57.96 | 2,769 |
2024-10-03 | $57.32 | $57.61 | $57.30 | $57.46 | $57.46 | 4,378 |
2024-10-02 | $58.31 | $58.31 | $57.93 | $58.24 | $58.24 | 5,329 |
2024-10-01 | $56.90 | $57.32 | $56.90 | $57.30 | $57.30 | 3,595 |
2024-09-30 | $57.10 | $57.10 | $57.00 | $57.09 | $57.09 | 786 |
2024-09-27 | $57.71 | $57.87 | $57.65 | $57.65 | $57.65 | 598 |
2024-09-26 | $57.60 | $57.63 | $57.29 | $57.63 | $57.63 | 4,128 |
2024-09-25 | $55.87 | $56.23 | $55.85 | $55.85 | $55.85 | 2,906 |
2024-09-24 | $55.92 | $56.50 | $55.86 | $56.47 | $56.47 | 7,701 |
2024-09-23 | $55.10 | $55.10 | $54.89 | $54.89 | $54.89 | 571 |
2024-09-20 | $54.54 | $54.69 | $54.46 | $54.48 | $54.48 | 15,656 |
2024-09-19 | $54.57 | $54.80 | $54.40 | $54.73 | $54.52 | 6,516 |
2024-09-18 | $53.97 | $54.35 | $53.85 | $53.89 | $53.68 | 3,557 |
2024-09-17 | $53.96 | $53.99 | $53.96 | $53.97 | $53.76 | 2,453 |
2024-09-16 | $53.82 | $53.93 | $53.82 | $53.93 | $53.72 | 1,733 |
2024-09-13 | $53.66 | $53.72 | $53.66 | $53.69 | $53.48 | 1,874 |
2024-09-12 | $52.97 | $53.30 | $52.88 | $53.30 | $53.09 | 9,100 |
2024-09-11 | $52.50 | $52.88 | $52.35 | $52.88 | $52.67 | 2,928 |
2024-09-10 | $52.70 | $52.76 | $52.57 | $52.76 | $52.55 | 3,026 |
2024-09-09 | $52.78 | $53.00 | $52.78 | $52.86 | $52.65 | 4,090 |
2024-09-06 | $52.80 | $52.80 | $52.54 | $52.54 | $52.34 | 1,415 |
2024-09-05 | $53.54 | $53.54 | $53.30 | $53.41 | $53.20 | 4,829 |
2024-09-04 | $53.43 | $53.52 | $53.33 | $53.33 | $53.12 | 4,084 |
2024-09-03 | $53.76 | $53.76 | $53.34 | $53.34 | $53.13 | 7,915 |
2024-08-30 | $54.22 | $54.26 | $53.99 | $54.19 | $53.98 | 4,558 |
2024-08-29 | $54.08 | $54.28 | $54.02 | $54.02 | $53.81 | 4,861 |
2024-08-28 | $54.21 | $54.23 | $53.98 | $54.16 | $53.95 | 14,645 |
2024-08-27 | $54.37 | $54.51 | $54.37 | $54.51 | $54.29 | 1,236 |
2024-08-26 | $54.38 | $54.45 | $54.33 | $54.40 | $54.19 | 3,560 |
2024-08-23 | $54.23 | $54.80 | $54.21 | $54.75 | $54.75 | 41,706 |
2024-08-22 | $54.26 | $54.26 | $53.75 | $53.75 | $53.75 | 5,112 |
2024-08-21 | $54.48 | $54.62 | $54.41 | $54.56 | $54.56 | 19,157 |
2024-08-20 | $54.38 | $54.38 | $54.23 | $54.29 | $54.29 | 4,758 |
2024-08-19 | $54.54 | $54.76 | $54.47 | $54.66 | $54.66 | 6,891 |
2024-08-16 | $53.84 | $54.02 | $53.84 | $53.97 | $53.97 | 4,999 |
2024-08-15 | $53.52 | $53.57 | $53.47 | $53.52 | $53.52 | 6,234 |
2024-08-14 | $52.95 | $53.04 | $52.92 | $53.00 | $53.00 | 731 |
2024-08-13 | $52.88 | $53.24 | $52.88 | $53.24 | $53.24 | 3,456 |
2024-08-12 | $52.65 | $52.79 | $52.65 | $52.77 | $52.77 | 1,190 |
2024-08-09 | $52.42 | $52.60 | $52.38 | $52.57 | $52.57 | 6,950 |
2024-08-08 | $51.94 | $52.32 | $51.94 | $52.32 | $52.32 | 2,418 |
2024-08-07 | $51.98 | $52.05 | $51.19 | $51.19 | $51.19 | 6,098 |
2024-08-06 | $50.73 | $50.98 | $50.65 | $50.67 | $50.67 | 2,686 |
2024-08-05 | $50.52 | $50.78 | $50.52 | $50.61 | $50.61 | 2,189 |
2024-08-02 | $52.31 | $52.40 | $52.20 | $52.37 | $52.37 | 17,236 |
2024-08-01 | $53.69 | $53.69 | $52.90 | $52.99 | $52.99 | 5,807 |
2024-07-31 | $53.70 | $53.76 | $53.55 | $53.71 | $53.71 | 2,465 |
2024-07-30 | $52.88 | $52.95 | $52.83 | $52.95 | $52.95 | 2,328 |
2024-07-29 | $53.04 | $53.16 | $53.04 | $53.12 | $53.12 | 1,049 |
2024-07-26 | $53.10 | $53.31 | $53.10 | $53.19 | $53.19 | 2,354 |
2024-07-25 | $52.74 | $53.01 | $52.73 | $52.73 | $52.73 | 5,853 |
2024-07-24 | $53.42 | $53.42 | $52.89 | $52.89 | $52.89 | 9,589 |
2024-07-23 | $53.67 | $53.67 | $53.29 | $53.44 | $53.44 | 9,444 |
2024-07-22 | $53.57 | $53.89 | $53.57 | $53.83 | $53.83 | 3,383 |
2024-07-19 | $53.64 | $53.71 | $53.46 | $53.46 | $53.46 | 6,026 |
2024-07-18 | $54.45 | $54.45 | $53.84 | $54.00 | $54.00 | 3,976 |
2024-07-17 | $54.66 | $54.73 | $54.44 | $54.53 | $54.53 | 9,354 |
2024-07-16 | $54.93 | $55.21 | $54.93 | $55.21 | $55.21 | 5,111 |
2024-07-15 | $55.19 | $55.19 | $54.84 | $54.84 | $54.84 | 2,776 |
2024-07-12 | $55.49 | $55.49 | $55.35 | $55.35 | $55.35 | 2,765 |
2024-07-11 | $55.26 | $55.29 | $55.04 | $55.19 | $55.19 | 4,273 |
2024-07-10 | $54.67 | $54.93 | $54.62 | $54.93 | $54.93 | 6,270 |
2024-07-09 | $54.33 | $54.59 | $54.33 | $54.59 | $54.59 | 10,125 |
2024-07-08 | $54.49 | $54.49 | $54.34 | $54.39 | $54.39 | 3,027 |
2024-07-05 | $54.36 | $54.41 | $54.13 | $54.41 | $54.41 | 2,478 |
2024-07-03 | $53.96 | $54.16 | $53.96 | $54.15 | $54.15 | 2,451 |
2024-07-02 | $53.12 | $53.53 | $53.12 | $53.47 | $53.47 | 13,736 |
2024-07-01 | $53.45 | $53.45 | $53.25 | $53.32 | $53.32 | 4,203 |
2024-06-28 | $53.37 | $53.52 | $53.21 | $53.24 | $53.24 | 7,700 |
2024-06-27 | $53.12 | $53.14 | $52.97 | $53.06 | $53.06 | 2,933 |
2024-06-26 | $52.94 | $53.04 | $52.91 | $53.04 | $53.04 | 2,947 |
2024-06-25 | $53.06 | $53.19 | $53.06 | $53.15 | $53.15 | 1,397 |
2024-06-24 | $53.56 | $53.66 | $53.37 | $53.37 | $53.37 | 2,366 |
2024-06-21 | $53.51 | $53.51 | $53.44 | $53.46 | $53.46 | 1,548 |
2024-06-20 | $53.75 | $53.83 | $53.32 | $53.49 | $53.49 | 11,505 |
2024-06-18 | $53.55 | $53.74 | $53.50 | $53.61 | $53.61 | 2,586 |
2024-06-17 | $53.01 | $53.26 | $52.99 | $53.17 | $53.17 | 3,288 |
2024-06-14 | $52.79 | $52.98 | $52.79 | $52.98 | $52.98 | 2,774 |
2024-06-13 | $53.05 | $53.05 | $52.74 | $52.85 | $52.85 | 3,588 |
2024-06-12 | $53.15 | $53.22 | $52.88 | $53.02 | $53.02 | 21,656 |
2024-06-11 | $52.60 | $52.66 | $52.48 | $52.66 | $52.66 | 8,480 |
2024-06-10 | $52.75 | $52.88 | $52.66 | $52.85 | $52.85 | 3,734 |
2024-06-07 | $52.85 | $52.97 | $52.52 | $52.55 | $52.55 | 3,944 |
2024-06-06 | $52.90 | $53.06 | $52.90 | $53.02 | $53.02 | 4,425 |
2024-06-05 | $52.61 | $52.77 | $52.55 | $52.77 | $52.77 | 5,692 |
2024-06-04 | $52.07 | $52.17 | $52.07 | $52.17 | $52.17 | 6,899 |
2024-06-03 | $53.12 | $53.12 | $52.85 | $53.00 | $53.00 | 4,409 |
2024-05-31 | $52.26 | $52.50 | $52.26 | $52.50 | $52.50 | 1,601 |
2024-05-30 | $52.69 | $52.94 | $52.60 | $52.76 | $52.76 | 7,677 |
2024-05-29 | $53.04 | $53.04 | $52.90 | $52.95 | $52.95 | 38,906 |
2024-05-28 | $53.73 | $53.75 | $53.47 | $53.58 | $53.58 | 6,680 |
2024-05-24 | $53.56 | $53.69 | $53.54 | $53.60 | $53.60 | 50,669 |
2024-05-23 | $53.95 | $53.97 | $53.34 | $53.38 | $53.38 | 19,578 |
2024-05-22 | $54.03 | $54.15 | $53.86 | $53.92 | $53.92 | 5,011 |
2024-05-21 | $54.25 | $54.25 | $54.09 | $54.20 | $54.20 | 58,350 |
2024-05-20 | $54.47 | $54.49 | $54.35 | $54.41 | $54.41 | 14,607 |
2024-05-17 | $54.45 | $54.52 | $54.44 | $54.48 | $54.48 | 7,114 |
2024-05-16 | $54.07 | $54.33 | $54.00 | $54.13 | $54.13 | 27,006 |
2024-05-15 | $53.90 | $53.92 | $53.80 | $53.86 | $53.86 | 8,001 |
2024-05-14 | $53.38 | $53.46 | $53.22 | $53.38 | $53.38 | 41,014 |
2024-05-13 | $53.42 | $53.42 | $53.18 | $53.35 | $53.35 | 14,290 |
2024-05-10 | $53.13 | $53.13 | $52.84 | $52.92 | $52.92 | 5,354 |
2024-05-09 | $52.44 | $52.82 | $52.44 | $52.74 | $52.74 | 106,510 |
2024-05-08 | $52.40 | $52.64 | $52.40 | $52.60 | $52.60 | 4,805 |
2024-05-07 | $52.72 | $52.77 | $52.63 | $52.64 | $52.64 | 742 |
2024-05-06 | $52.98 | $53.02 | $52.88 | $52.92 | $52.92 | 2,258 |
2024-05-03 | $52.66 | $52.98 | $52.66 | $52.98 | $52.98 | 7,347 |
2024-05-02 | $52.04 | $52.60 | $51.94 | $52.59 | $52.59 | 15,457 |
2024-05-01 | $51.53 | $51.90 | $51.38 | $51.52 | $51.52 | 2,913 |
2024-04-30 | $51.71 | $51.72 | $51.41 | $51.41 | $51.41 | 1,018 |
2024-04-29 | $51.90 | $52.13 | $51.90 | $52.07 | $52.07 | 25,111 |
2024-04-26 | $51.43 | $51.58 | $51.31 | $51.50 | $51.50 | 18,149 |
2024-04-25 | $50.55 | $51.09 | $50.55 | $51.07 | $51.07 | 9,427 |
2024-04-24 | $50.94 | $50.95 | $50.75 | $50.89 | $50.89 | 6,306 |
2024-04-23 | $50.64 | $50.79 | $50.64 | $50.79 | $50.79 | 2,672 |
2024-04-22 | $50.10 | $50.50 | $50.10 | $50.46 | $50.46 | 3,468 |
2024-04-19 | $50.06 | $50.27 | $50.01 | $50.07 | $50.07 | 3,104 |
2024-04-18 | $50.32 | $50.35 | $50.10 | $50.17 | $50.17 | 4,493 |
2024-04-17 | $49.98 | $50.11 | $49.87 | $49.97 | $49.97 | 1,703 |
2024-04-16 | $49.77 | $49.98 | $49.77 | $49.91 | $49.91 | 2,304 |
2024-04-15 | $50.92 | $50.92 | $50.50 | $50.56 | $50.56 | 5,455 |
2024-04-12 | $51.00 | $51.01 | $50.84 | $50.84 | $50.84 | 3,753 |
2024-04-11 | $51.83 | $51.92 | $51.68 | $51.92 | $51.92 | 1,786 |
2024-04-10 | $51.61 | $51.71 | $51.49 | $51.71 | $51.71 | 4,433 |
2024-04-09 | $52.22 | $52.31 | $52.22 | $52.31 | $52.31 | 1,245 |
2024-04-08 | $51.80 | $51.99 | $51.80 | $51.92 | $51.92 | 3,727 |
2024-04-05 | $51.58 | $51.67 | $51.51 | $51.63 | $51.63 | 4,736 |
2024-04-04 | $52.11 | $52.26 | $51.57 | $51.57 | $51.57 | 4,600 |
2024-04-03 | $51.59 | $51.88 | $51.59 | $51.73 | $51.73 | 14,402 |
2024-04-02 | $51.49 | $51.75 | $51.49 | $51.59 | $51.59 | 4,392 |
2024-04-01 | $51.43 | $51.65 | $51.36 | $51.39 | $51.39 | 3,880 |
2024-03-28 | $51.37 | $51.38 | $51.32 | $51.33 | $51.33 | 9,432 |
2024-03-27 | $51.03 | $51.20 | $51.03 | $51.20 | $51.20 | 2,094 |
2024-03-26 | $51.19 | $51.20 | $51.02 | $51.02 | $51.02 | 5,147 |
2024-03-25 | $50.98 | $51.20 | $50.98 | $51.13 | $51.13 | 1,518 |
2024-03-22 | $51.17 | $51.17 | $50.99 | $51.00 | $51.00 | 3,016 |
2024-03-21 | $51.49 | $51.52 | $51.39 | $51.40 | $51.40 | 8,329 |
2024-03-20 | $50.91 | $51.38 | $50.77 | $51.38 | $51.38 | 21,078 |
2024-03-19 | $50.91 | $50.91 | $50.67 | $50.78 | $50.78 | 2,863 |
2024-03-18 | $51.14 | $51.14 | $50.89 | $50.91 | $50.91 | 20,693 |
2024-03-15 | $51.03 | $51.03 | $50.79 | $50.87 | $50.87 | 4,903 |
2024-03-14 | $51.05 | $51.05 | $50.88 | $51.02 | $51.02 | 7,587 |
2024-03-13 | $51.21 | $51.31 | $51.19 | $51.20 | $51.20 | 11,177 |
2024-03-12 | $51.32 | $51.40 | $51.26 | $51.40 | $51.40 | 14,604 |
2024-03-11 | $51.18 | $51.25 | $51.14 | $51.14 | $51.14 | 6,040 |
2024-03-08 | $51.46 | $51.46 | $51.24 | $51.24 | $51.24 | 6,846 |
2024-03-07 | $51.07 | $51.31 | $51.07 | $51.24 | $51.24 | 17,257 |
2024-03-06 | $51.09 | $51.10 | $51.09 | $51.10 | $51.10 | 5,275 |
2024-03-05 | $50.82 | $50.93 | $50.61 | $50.69 | $50.69 | 12,257 |
2024-03-04 | $51.03 | $51.05 | $50.96 | $50.96 | $50.96 | 3,416 |
2024-03-01 | $51.15 | $51.21 | $50.98 | $50.98 | $50.98 | 21,653 |
2024-02-29 | $50.70 | $50.70 | $50.47 | $50.47 | $50.47 | 7,061 |
2024-02-28 | $50.53 | $50.59 | $50.34 | $50.39 | $50.39 | 11,797 |
2024-02-27 | $51.05 | $51.09 | $50.95 | $50.99 | $50.99 | 46,222 |
2024-02-26 | $50.96 | $51.05 | $50.91 | $50.96 | $50.96 | 12,972 |
2024-02-23 | $51.30 | $51.32 | $51.07 | $51.28 | $51.28 | 85,883 |
2024-02-22 | $51.31 | $51.36 | $51.22 | $51.22 | $51.22 | 7,037 |
2024-02-21 | $51.05 | $51.08 | $50.67 | $50.79 | $50.79 | 249,868 |
2024-02-20 | $50.89 | $50.95 | $50.80 | $50.91 | $50.91 | 2,187 |
2024-02-16 | $50.73 | $50.97 | $50.73 | $50.79 | $50.79 | 12,023 |
2024-02-15 | $50.53 | $50.66 | $50.48 | $50.66 | $50.66 | 1,747 |
2024-02-14 | $50.28 | $50.38 | $50.28 | $50.38 | $50.38 | 3,343 |
2024-02-13 | $49.79 | $49.84 | $49.51 | $49.65 | $49.65 | 5,949 |
2024-02-12 | $50.71 | $50.76 | $50.51 | $50.55 | $50.55 | 2,865 |
2024-02-09 | $50.07 | $50.42 | $50.07 | $50.33 | $50.33 | 4,619 |
2024-02-08 | $50.25 | $50.28 | $50.11 | $50.28 | $50.28 | 2,264 |
2024-02-07 | $50.46 | $50.63 | $50.26 | $50.54 | $50.54 | 10,544 |
2024-02-06 | $50.56 | $50.67 | $50.56 | $50.67 | $50.67 | 1,298 |
2024-02-05 | $49.54 | $49.77 | $49.52 | $49.74 | $49.74 | 17,174 |
2024-02-02 | $49.82 | $49.82 | $49.52 | $49.64 | $49.64 | 16,236 |
2024-02-01 | $49.76 | $49.99 | $49.76 | $49.99 | $49.99 | 2,002 |
2024-01-31 | $49.74 | $49.91 | $49.46 | $49.48 | $49.48 | 7,904 |
2024-01-30 | $49.64 | $49.73 | $49.52 | $49.73 | $49.73 | 3,410 |
2024-01-29 | $49.85 | $49.97 | $49.77 | $49.97 | $49.97 | 5,647 |
2024-01-26 | $49.99 | $49.99 | $49.86 | $49.92 | $49.92 | 6,475 |
2024-01-25 | $49.84 | $49.95 | $49.70 | $49.77 | $49.77 | 20,174 |
2024-01-24 | $49.81 | $49.87 | $49.68 | $49.69 | $49.69 | 28,199 |
2024-01-23 | $49.12 | $49.21 | $48.99 | $49.17 | $49.17 | 8,181 |
2024-01-22 | $48.95 | $49.03 | $48.91 | $48.97 | $48.97 | 2,323 |
2024-01-19 | $48.84 | $49.32 | $48.84 | $49.28 | $49.28 | 82,516 |
2024-01-18 | $48.82 | $48.92 | $48.73 | $48.84 | $48.84 | 10,872 |
2024-01-17 | $48.48 | $48.60 | $48.37 | $48.60 | $48.60 | 19,663 |
2024-01-16 | $49.43 | $49.47 | $49.19 | $49.26 | $49.26 | 25,594 |
2024-01-12 | $50.48 | $50.61 | $50.25 | $50.30 | $50.30 | 34,471 |
2024-01-11 | $50.00 | $50.15 | $49.89 | $50.15 | $50.15 | 132,770 |
2024-01-10 | $49.81 | $49.81 | $49.69 | $49.76 | $49.76 | 2,353 |
2024-01-09 | $49.90 | $49.99 | $49.83 | $49.87 | $49.87 | 14,721 |
2024-01-08 | $50.08 | $50.48 | $50.08 | $50.48 | $50.48 | 6,559 |
2024-01-05 | $50.50 | $50.67 | $50.32 | $50.40 | $50.40 | 4,068 |
2024-01-04 | $50.04 | $50.37 | $50.04 | $50.11 | $50.11 | 12,799 |
2024-01-03 | $50.33 | $50.51 | $50.24 | $50.30 | $50.30 | 25,749 |
2024-01-02 | $50.65 | $50.76 | $50.42 | $50.54 | $50.54 | 11,862 |
2023-12-29 | $51.17 | $51.17 | $50.93 | $51.03 | $51.03 | 16,838 |
2023-12-28 | $51.13 | $51.13 | $50.94 | $50.94 | $50.94 | 19,288 |
2023-12-27 | $50.51 | $50.66 | $50.44 | $50.58 | $50.58 | 8,078 |
2023-12-26 | $50.20 | $50.34 | $50.13 | $50.14 | $50.14 | 34,532 |
2023-12-22 | $49.90 | $50.08 | $49.90 | $50.01 | $50.01 | 28,702 |
2023-12-21 | $50.14 | $50.14 | $49.88 | $50.09 | $50.09 | 4,555 |
2023-12-20 | $49.93 | $49.94 | $49.36 | $49.36 | $49.36 | 4,961 |
2023-12-19 | $50.18 | $50.28 | $50.07 | $50.10 | $50.10 | 32,292 |
2023-12-18 | $49.71 | $49.84 | $49.71 | $49.83 | $49.83 | 25,337 |
2023-12-15 | $50.07 | $50.17 | $49.87 | $49.87 | $49.87 | 4,683 |
2023-12-14 | $51.39 | $51.49 | $51.25 | $51.42 | $50.21 | 4,056 |
2023-12-13 | $49.83 | $50.70 | $49.73 | $50.70 | $49.51 | 7,889 |
2023-12-12 | $49.85 | $50.17 | $49.85 | $50.14 | $48.96 | 6,122 |
2023-12-11 | $49.63 | $50.16 | $49.63 | $50.00 | $48.82 | 19,029 |
2023-12-08 | $49.90 | $50.02 | $49.76 | $49.78 | $49.78 | 228,385 |
2023-12-07 | $49.50 | $50.24 | $49.50 | $49.97 | $49.97 | 228,515 |
2023-12-06 | $49.45 | $50.00 | $49.30 | $49.45 | $49.45 | 78,932 |
2023-12-05 | $49.25 | $49.47 | $49.21 | $49.34 | $49.34 | 7,187 |
2023-12-04 | $49.58 | $49.60 | $49.46 | $49.51 | $49.51 | 2,720 |
2023-12-01 | $49.23 | $50.11 | $49.23 | $50.00 | $50.00 | 17,106 |
2023-11-30 | $49.49 | $49.72 | $49.49 | $49.72 | $49.72 | 67,265 |
2023-11-29 | $49.57 | $49.76 | $49.57 | $49.60 | $49.60 | 17,456 |
2023-11-28 | $49.70 | $49.94 | $49.70 | $49.91 | $49.91 | 12,771 |
2023-11-27 | $49.39 | $49.54 | $49.37 | $49.47 | $49.47 | 3,049 |
2023-11-24 | $49.56 | $49.62 | $49.55 | $49.62 | $49.62 | 300 |
2023-11-22 | $49.58 | $49.58 | $49.41 | $49.49 | $49.49 | 4,510 |
2023-11-21 | $49.78 | $49.78 | $49.60 | $49.66 | $49.66 | 1,095 |
2023-11-20 | $49.73 | $49.98 | $49.71 | $49.96 | $49.96 | 17,067 |
2023-11-17 | $49.34 | $49.37 | $49.27 | $49.35 | $49.35 | 5,021 |
2023-11-16 | $49.44 | $49.44 | $49.13 | $49.23 | $49.23 | 7,679 |
2023-11-15 | $49.43 | $49.65 | $49.43 | $49.56 | $49.56 | 9,218 |
2023-11-14 | $49.17 | $49.33 | $49.05 | $49.30 | $49.30 | 7,004 |
2023-11-13 | $48.15 | $48.15 | $48.12 | $48.13 | $48.13 | 2,560 |
2023-11-10 | $47.89 | $48.15 | $47.89 | $48.15 | $48.15 | 1,138 |
2023-11-09 | $48.23 | $48.23 | $47.77 | $47.81 | $47.81 | 6,612 |
2023-11-08 | $48.30 | $48.33 | $48.23 | $48.28 | $48.28 | 37,021 |
2023-11-07 | $48.25 | $48.60 | $48.25 | $48.55 | $48.55 | 24,223 |
2023-11-06 | $48.71 | $48.82 | $48.61 | $48.70 | $48.70 | 6,281 |
2023-11-03 | $48.00 | $48.40 | $48.00 | $48.32 | $48.32 | 19,360 |
2023-11-02 | $47.48 | $47.53 | $47.41 | $47.53 | $47.53 | 1,781 |
2023-11-01 | $46.16 | $46.70 | $46.16 | $46.70 | $46.70 | 3,070 |
2023-10-31 | $45.97 | $46.21 | $45.92 | $46.21 | $46.21 | 4,803 |
2023-10-30 | $46.77 | $46.77 | $46.40 | $46.51 | $46.51 | 10,593 |
2023-10-27 | $46.49 | $46.49 | $45.99 | $46.09 | $46.09 | 18,745 |
2023-10-26 | $46.19 | $46.24 | $45.99 | $46.19 | $46.19 | 5,572 |
2023-10-25 | $46.43 | $46.57 | $46.42 | $46.42 | $46.42 | 11,311 |
2023-10-24 | $46.72 | $46.98 | $46.71 | $46.98 | $46.98 | 5,542 |
2023-10-23 | $46.12 | $46.47 | $45.98 | $46.35 | $46.35 | 11,054 |
2023-10-20 | $46.66 | $46.66 | $46.39 | $46.40 | $46.40 | 11,602 |
2023-10-19 | $47.08 | $47.16 | $46.93 | $46.93 | $46.93 | 17,975 |
2023-10-18 | $47.22 | $47.22 | $47.15 | $47.16 | $47.16 | 11,202 |
2023-10-17 | $47.68 | $48.22 | $47.68 | $48.02 | $48.02 | 108,187 |
2023-10-16 | $47.87 | $48.07 | $47.87 | $48.05 | $48.05 | 22,726 |
2023-10-13 | $47.81 | $47.82 | $47.72 | $47.74 | $47.74 | 1,406 |
2023-10-12 | $48.37 | $48.37 | $47.81 | $47.90 | $47.90 | 9,980 |
2023-10-11 | $48.40 | $48.40 | $48.22 | $48.30 | $48.30 | 7,478 |
2023-10-10 | $47.83 | $48.21 | $47.83 | $48.19 | $48.19 | 14,504 |
2023-10-09 | $47.23 | $47.52 | $47.11 | $47.52 | $47.52 | 3,506 |
2023-10-06 | $47.31 | $47.87 | $47.31 | $47.79 | $47.79 | 21,432 |
2023-10-05 | $46.79 | $47.17 | $46.79 | $47.17 | $47.17 | 47,185 |
2023-10-04 | $46.94 | $47.10 | $46.90 | $47.02 | $47.02 | 10,047 |
2023-10-03 | $47.46 | $47.46 | $47.09 | $47.16 | $47.16 | 6,053 |
2023-10-02 | $47.71 | $47.78 | $47.64 | $47.78 | $47.78 | 1,605 |
2023-09-29 | $48.37 | $48.37 | $47.95 | $47.95 | $47.95 | 8,085 |
2023-09-28 | $47.67 | $47.99 | $47.59 | $47.99 | $47.99 | 5,474 |
2023-09-27 | $47.71 | $47.82 | $47.62 | $47.76 | $47.76 | 22,852 |
2023-09-26 | $47.91 | $47.91 | $47.61 | $47.70 | $47.70 | 8,875 |
2023-09-25 | $48.22 | $48.33 | $48.22 | $48.33 | $48.33 | 1,020 |
2023-09-22 | $48.69 | $48.70 | $48.50 | $48.50 | $48.50 | 2,883 |
2023-09-21 | $47.99 | $48.24 | $47.99 | $48.03 | $48.03 | 28,665 |
2023-09-20 | $49.15 | $49.19 | $48.75 | $48.78 | $48.78 | 3,806 |
2023-09-19 | $49.05 | $49.05 | $48.84 | $48.96 | $48.96 | 7,391 |
2023-09-18 | $49.17 | $49.21 | $49.12 | $49.12 | $49.12 | 10,943 |
2023-09-15 | $49.24 | $49.24 | $49.16 | $49.21 | $49.21 | 3,170 |
2023-09-14 | $49.98 | $50.07 | $49.96 | $49.96 | $49.38 | 5,398 |
2023-09-13 | $49.53 | $49.73 | $49.53 | $49.61 | $49.03 | 862 |
2023-09-12 | $49.49 | $49.70 | $49.49 | $49.61 | $49.03 | 4,077 |
2023-09-11 | $49.68 | $49.83 | $49.67 | $49.83 | $49.25 | 3,699 |
2023-09-08 | $49.34 | $49.40 | $49.28 | $49.29 | $48.71 | 7,732 |
2023-09-07 | $49.22 | $49.25 | $49.14 | $49.22 | $48.65 | 1,516 |
2023-09-06 | $49.77 | $49.77 | $49.57 | $49.62 | $49.04 | 1,822 |
2023-09-05 | $49.74 | $49.88 | $49.70 | $49.88 | $49.30 | 2,801 |
2023-09-01 | $50.08 | $50.17 | $50.01 | $50.10 | $50.10 | 24,009 |
2023-08-31 | $49.64 | $49.70 | $49.51 | $49.59 | $49.59 | 31,783 |
2023-08-30 | $50.01 | $50.18 | $49.91 | $50.01 | $50.01 | 1,682 |
2023-08-29 | $49.74 | $50.18 | $49.74 | $50.18 | $50.18 | 2,033 |
2023-08-28 | $49.63 | $49.70 | $49.57 | $49.60 | $49.60 | 2,661 |
2023-08-25 | $49.16 | $49.16 | $49.01 | $49.10 | $49.10 | 2,071 |
2023-08-24 | $49.21 | $49.21 | $48.99 | $48.99 | $48.99 | 6,484 |
2023-08-23 | $49.19 | $49.24 | $49.17 | $49.19 | $49.19 | 1,771 |
2023-08-22 | $48.87 | $48.87 | $48.47 | $48.51 | $48.51 | 4,528 |
2023-08-21 | $48.31 | $48.53 | $48.18 | $48.53 | $48.53 | 8,387 |
2023-08-18 | $48.27 | $48.46 | $48.27 | $48.42 | $48.42 | 5,743 |
2023-08-17 | $48.92 | $48.92 | $48.53 | $48.69 | $48.69 | 12,157 |
2023-08-16 | $48.76 | $48.84 | $48.48 | $48.48 | $48.48 | 9,799 |
2023-08-15 | $49.01 | $49.01 | $48.79 | $48.83 | $48.83 | 1,979 |
2023-08-14 | $49.18 | $49.27 | $48.99 | $49.25 | $49.25 | 4,998 |
2023-08-11 | $49.59 | $49.65 | $49.45 | $49.52 | $49.52 | 7,328 |
2023-08-10 | $50.53 | $50.53 | $49.99 | $50.09 | $50.09 | 108,363 |
2023-08-09 | $50.25 | $50.25 | $50.05 | $50.08 | $50.08 | 2,187 |
2023-08-08 | $49.76 | $50.01 | $49.72 | $49.99 | $49.99 | 2,797 |
2023-08-07 | $50.40 | $50.50 | $50.39 | $50.47 | $50.47 | 1,044 |
2023-08-04 | $50.66 | $50.86 | $50.48 | $50.48 | $50.48 | 3,686 |
2023-08-03 | $50.35 | $50.55 | $50.29 | $50.42 | $50.42 | 1,034 |
2023-08-02 | $50.47 | $50.47 | $50.24 | $50.26 | $50.26 | 16,436 |
2023-08-01 | $51.55 | $51.55 | $51.35 | $51.37 | $51.37 | 8,881 |
2023-07-31 | $51.73 | $51.99 | $51.73 | $51.99 | $51.99 | 1,970 |
2023-07-28 | $51.63 | $51.88 | $51.63 | $51.88 | $51.88 | 3,074 |
2023-07-27 | $51.14 | $51.17 | $50.78 | $50.79 | $50.79 | 1,417 |
2023-07-26 | $51.09 | $51.29 | $51.08 | $51.29 | $51.29 | 7,505 |
2023-07-25 | $51.16 | $51.22 | $51.09 | $51.13 | $51.13 | 14,392 |
2023-07-24 | $50.35 | $50.82 | $50.35 | $50.69 | $50.69 | 3,498 |
2023-07-21 | $50.22 | $50.25 | $50.10 | $50.15 | $50.15 | 3,979 |
2023-07-20 | $50.32 | $50.33 | $50.12 | $50.17 | $50.17 | 2,347 |
2023-07-19 | $50.47 | $50.47 | $50.32 | $50.41 | $50.41 | 2,929 |
2023-07-18 | $50.48 | $50.57 | $50.39 | $50.45 | $50.45 | 6,089 |
2023-07-17 | $50.60 | $50.72 | $50.60 | $50.71 | $50.71 | 6,272 |
2023-07-14 | $50.65 | $50.72 | $50.57 | $50.57 | $50.57 | 5,133 |
2023-07-13 | $50.53 | $50.76 | $50.53 | $50.76 | $50.76 | 4,608 |
2023-07-12 | $50.04 | $50.23 | $50.04 | $50.23 | $50.23 | 1,764 |
2023-07-11 | $49.22 | $49.39 | $49.12 | $49.39 | $49.39 | 2,713 |
2023-07-10 | $48.70 | $48.93 | $48.70 | $48.87 | $48.87 | 1,702 |
2023-07-07 | $48.68 | $49.05 | $48.68 | $48.86 | $48.86 | 2,734 |
2023-07-06 | $48.20 | $48.30 | $48.17 | $48.30 | $48.30 | 1,720 |
2023-07-05 | $48.80 | $49.20 | $48.80 | $49.20 | $49.20 | 3,566 |
2023-07-03 | $49.39 | $49.40 | $49.32 | $49.33 | $49.33 | 4,634 |
2023-06-30 | $48.87 | $48.90 | $48.73 | $48.73 | $48.73 | 7,592 |
2023-06-29 | $48.35 | $48.40 | $48.31 | $48.37 | $48.37 | 10,337 |
2023-06-28 | $48.55 | $48.63 | $48.53 | $48.56 | $48.56 | 1,739 |
2023-06-27 | $48.89 | $49.00 | $48.73 | $48.81 | $48.81 | 6,357 |
2023-06-26 | $48.24 | $48.56 | $48.24 | $48.41 | $48.41 | 3,765 |
2023-06-23 | $48.23 | $48.29 | $48.15 | $48.15 | $48.15 | 5,168 |
2023-06-22 | $48.94 | $48.99 | $48.87 | $48.94 | $48.94 | 9,241 |
2023-06-21 | $48.67 | $49.32 | $48.67 | $49.14 | $49.14 | 14,011 |
2023-06-20 | $49.45 | $49.45 | $49.22 | $49.25 | $49.25 | 6,754 |
2023-06-16 | $50.13 | $50.13 | $50.05 | $50.06 | $50.06 | 2,054 |
2023-06-15 | $50.07 | $50.43 | $50.07 | $50.43 | $50.16 | 11,987 |
2023-06-14 | $49.63 | $50.09 | $49.63 | $50.03 | $49.76 | 21,976 |
2023-06-13 | $49.79 | $49.85 | $49.75 | $49.75 | $49.48 | 1,546 |
2023-06-12 | $49.30 | $49.45 | $49.30 | $49.35 | $49.08 | 5,232 |
2023-06-09 | $49.22 | $49.49 | $49.21 | $49.22 | $49.22 | 15,051 |
2023-06-08 | $49.09 | $49.28 | $49.09 | $49.13 | $49.13 | 11,635 |
2023-06-07 | $49.18 | $49.18 | $48.85 | $48.85 | $48.85 | 1,387 |
2023-06-06 | $48.67 | $49.11 | $48.67 | $49.11 | $49.11 | 2,690 |
2023-06-05 | $48.49 | $48.67 | $48.46 | $48.65 | $48.65 | 3,679 |
2023-06-02 | $48.53 | $48.74 | $48.53 | $48.68 | $48.68 | 6,657 |
2023-06-01 | $47.20 | $47.91 | $47.20 | $47.91 | $47.91 | 2,595 |
2023-05-31 | $47.14 | $47.20 | $46.83 | $47.20 | $47.20 | 2,965 |
2023-05-30 | $47.74 | $47.74 | $47.41 | $47.49 | $47.49 | 3,434 |
2023-05-26 | $47.69 | $47.93 | $47.69 | $47.87 | $47.87 | 2,009 |
2023-05-25 | $47.18 | $47.21 | $47.17 | $47.20 | $47.20 | 4,720 |
2023-05-24 | $47.65 | $47.66 | $47.34 | $47.39 | $47.39 | 3,900 |
2023-05-23 | $47.98 | $48.14 | $47.67 | $47.67 | $47.67 | 5,236 |
2023-05-22 | $48.35 | $48.38 | $48.28 | $48.34 | $48.34 | 6,656 |
2023-05-19 | $48.25 | $48.25 | $47.86 | $48.03 | $48.03 | 9,557 |
2023-05-18 | $48.04 | $48.10 | $48.04 | $48.08 | $48.08 | 1,844 |
2023-05-17 | $48.12 | $48.29 | $48.12 | $48.29 | $48.29 | 4,035 |
2023-05-16 | $48.23 | $48.23 | $48.07 | $48.07 | $48.07 | 4,019 |
2023-05-15 | $48.05 | $48.48 | $48.05 | $48.44 | $48.44 | 3,898 |
2023-05-12 | $47.91 | $47.91 | $47.66 | $47.71 | $47.71 | 3,234 |
2023-05-11 | $48.08 | $48.33 | $48.08 | $48.32 | $48.32 | 1,704 |
2023-05-10 | $48.50 | $48.54 | $48.39 | $48.54 | $48.54 | 8,300 |
2023-05-09 | $48.44 | $48.53 | $48.44 | $48.53 | $48.53 | 6,764 |
2023-05-08 | $48.82 | $48.83 | $48.76 | $48.83 | $48.83 | 2,491 |
2023-05-05 | $48.48 | $48.77 | $48.48 | $48.76 | $48.76 | 1,959 |
2023-05-04 | $48.10 | $48.23 | $47.92 | $48.00 | $48.00 | 6,573 |
2023-05-03 | $47.77 | $48.01 | $47.74 | $47.74 | $47.74 | 24,449 |
2023-05-02 | $47.90 | $47.90 | $47.67 | $47.67 | $47.67 | 10,485 |
2023-05-01 | $48.18 | $48.49 | $48.10 | $48.19 | $48.19 | 9,492 |
2023-04-28 | $48.07 | $48.42 | $48.07 | $48.38 | $48.38 | 6,890 |
2023-04-27 | $47.82 | $48.11 | $47.82 | $48.11 | $48.11 | 18,587 |
2023-04-26 | $47.82 | $47.83 | $47.60 | $47.62 | $47.62 | 10,849 |
2023-04-25 | $47.93 | $47.93 | $47.32 | $47.47 | $47.47 | 20,551 |
2023-04-24 | $48.54 | $48.54 | $48.29 | $48.47 | $48.47 | 13,337 |
2023-04-21 | $48.61 | $48.61 | $48.38 | $48.50 | $48.50 | 10,681 |
2023-04-20 | $49.02 | $49.32 | $48.79 | $48.91 | $48.91 | 17,976 |
2023-04-19 | $49.12 | $49.26 | $49.11 | $49.22 | $49.22 | 8,568 |
2023-04-18 | $49.68 | $49.72 | $49.57 | $49.67 | $49.67 | 14,119 |
2023-04-17 | $49.78 | $49.82 | $49.58 | $49.79 | $49.79 | 7,470 |
2023-04-14 | $49.81 | $49.82 | $49.45 | $49.68 | $49.68 | 7,599 |
2023-04-13 | $49.98 | $50.01 | $49.61 | $49.81 | $49.81 | 118,432 |
2023-04-12 | $49.68 | $49.68 | $49.28 | $49.31 | $49.31 | 5,060 |
2023-04-11 | $49.42 | $49.64 | $49.42 | $49.49 | $49.49 | 31,407 |
2023-04-10 | $48.77 | $49.00 | $48.77 | $49.00 | $49.00 | 25,202 |
2023-04-06 | $48.82 | $48.99 | $48.82 | $48.94 | $48.94 | 1,516 |
2023-04-05 | $48.95 | $49.11 | $48.69 | $48.73 | $48.73 | 8,774 |
2023-04-04 | $49.11 | $49.16 | $49.10 | $49.10 | $49.10 | 1,871 |
2023-04-03 | $49.06 | $49.19 | $49.04 | $49.19 | $49.19 | 9,446 |
2023-03-31 | $49.20 | $49.24 | $48.93 | $49.09 | $49.09 | 8,162 |
2023-03-30 | $49.22 | $49.22 | $48.95 | $49.15 | $49.15 | 1,445 |
2023-03-29 | $48.46 | $48.74 | $48.42 | $48.63 | $48.63 | 22,353 |
2023-03-28 | $48.37 | $48.51 | $48.26 | $48.51 | $48.51 | 47,666 |
2023-03-27 | $47.86 | $47.99 | $47.73 | $47.91 | $47.91 | 16,424 |
2023-03-24 | $47.87 | $48.10 | $47.77 | $48.09 | $48.09 | 14,124 |
2023-03-23 | $47.88 | $48.69 | $47.88 | $48.15 | $48.15 | 10,250 |
2023-03-22 | $48.00 | $48.02 | $47.79 | $47.79 | $47.79 | 10,036 |
2023-03-21 | $47.65 | $47.70 | $47.45 | $47.70 | $47.70 | 7,120 |
2023-03-20 | $47.16 | $47.34 | $47.16 | $47.28 | $47.28 | 4,480 |
2023-03-17 | $47.15 | $47.20 | $46.96 | $47.13 | $47.13 | 3,687 |
2023-03-16 | $46.80 | $47.41 | $46.67 | $47.36 | $47.36 | 22,165 |
2023-03-15 | $46.70 | $46.82 | $46.43 | $46.72 | $46.72 | 7,407 |
2023-03-14 | $47.37 | $47.67 | $47.37 | $47.57 | $47.57 | 5,843 |
2023-03-13 | $47.60 | $47.82 | $47.55 | $47.58 | $47.58 | 5,418 |
2023-03-10 | $48.09 | $48.12 | $47.67 | $47.67 | $47.67 | 1,493 |
2023-03-09 | $48.46 | $48.47 | $47.99 | $47.99 | $47.99 | 3,625 |
2023-03-08 | $48.83 | $48.97 | $48.75 | $48.83 | $48.83 | 13,651 |
2023-03-07 | $49.06 | $49.06 | $48.65 | $48.69 | $48.69 | 7,928 |
2023-03-06 | $49.70 | $49.70 | $49.34 | $49.36 | $49.36 | 3,100 |
2023-03-03 | $49.24 | $49.76 | $49.24 | $49.40 | $49.40 | 3,638 |
2023-03-02 | $48.89 | $49.10 | $48.83 | $49.10 | $49.10 | 29,915 |
2023-03-01 | $48.81 | $48.89 | $48.70 | $48.81 | $48.81 | 9,142 |
2023-02-28 | $48.16 | $48.17 | $47.93 | $47.93 | $47.93 | 1,426 |
2023-02-27 | $48.23 | $48.23 | $48.13 | $48.20 | $48.20 | 7,007 |
2023-02-24 | $48.06 | $48.10 | $47.94 | $48.08 | $48.08 | 3,632 |
2023-02-23 | $49.18 | $49.25 | $48.73 | $49.01 | $49.01 | 9,432 |
2023-02-22 | $48.91 | $48.91 | $48.65 | $48.71 | $48.71 | 4,988 |
2023-02-21 | $49.22 | $49.35 | $48.93 | $48.93 | $48.93 | 12,741 |
2023-02-17 | $49.04 | $49.52 | $49.04 | $49.25 | $49.25 | 14,735 |
2023-02-16 | $49.49 | $49.80 | $49.49 | $49.62 | $49.62 | 8,149 |
2023-02-15 | $49.24 | $49.55 | $49.24 | $49.55 | $49.55 | 2,484 |
2023-02-14 | $49.67 | $50.09 | $49.67 | $49.90 | $49.90 | 6,365 |
2023-02-13 | $49.88 | $50.04 | $49.88 | $49.99 | $49.99 | 2,344 |
2023-02-10 | $49.75 | $49.75 | $49.52 | $49.55 | $49.55 | 15,055 |
2023-02-09 | $50.50 | $50.50 | $50.01 | $50.14 | $50.14 | 6,542 |
2023-02-08 | $49.98 | $50.11 | $49.79 | $50.01 | $50.01 | 11,152 |
2023-02-07 | $49.92 | $50.13 | $49.65 | $50.10 | $50.10 | 15,332 |
2023-02-06 | $49.67 | $49.90 | $49.67 | $49.82 | $49.82 | 1,160 |
2023-02-03 | $50.92 | $50.93 | $50.35 | $50.35 | $50.35 | 15,498 |
2023-02-02 | $51.40 | $51.49 | $51.24 | $51.33 | $51.33 | 8,345 |
2023-02-01 | $51.32 | $51.55 | $50.96 | $51.53 | $51.53 | 7,188 |
2023-01-31 | $50.75 | $51.01 | $50.70 | $50.99 | $50.99 | 23,013 |
2023-01-30 | $51.22 | $51.22 | $50.82 | $50.82 | $50.82 | 47,067 |
2023-01-27 | $51.97 | $52.01 | $51.72 | $51.80 | $51.80 | 7,765 |
2023-01-26 | $52.02 | $52.15 | $51.83 | $52.06 | $52.06 | 15,523 |
2023-01-25 | $51.20 | $51.75 | $51.19 | $51.60 | $51.60 | 11,341 |
2023-01-24 | $51.59 | $51.73 | $51.48 | $51.48 | $51.48 | 10,113 |
2023-01-23 | $51.40 | $51.72 | $51.40 | $51.67 | $51.67 | 34,171 |
2023-01-20 | $50.84 | $51.31 | $50.84 | $51.31 | $51.31 | 3,740 |
2023-01-19 | $50.69 | $50.74 | $50.38 | $50.59 | $50.59 | 22,629 |
2023-01-18 | $51.02 | $51.02 | $50.16 | $50.16 | $50.16 | 38,376 |
2023-01-17 | $50.58 | $50.67 | $50.39 | $50.58 | $50.58 | 9,930 |
2023-01-13 | $50.40 | $50.88 | $50.40 | $50.73 | $50.73 | 94,697 |
2023-01-12 | $49.83 | $50.66 | $49.52 | $50.64 | $50.64 | 219,552 |
2023-01-11 | $49.64 | $49.83 | $49.50 | $49.77 | $49.77 | 2,992 |
2023-01-10 | $49.44 | $49.61 | $49.27 | $49.52 | $49.52 | 10,114 |
2023-01-09 | $49.36 | $49.64 | $49.34 | $49.36 | $49.36 | 2,610 |
2023-01-06 | $48.37 | $49.06 | $48.37 | $49.06 | $49.06 | 5,555 |
2023-01-05 | $47.60 | $48.03 | $47.60 | $47.92 | $47.92 | 11,572 |
2023-01-04 | $47.69 | $48.22 | $47.67 | $48.21 | $48.21 | 16,429 |
2023-01-03 | $46.99 | $47.18 | $46.99 | $47.08 | $47.08 | 16,334 |
2022-12-30 | $46.93 | $47.13 | $46.61 | $46.78 | $46.78 | 23,281 |
2022-12-29 | $46.95 | $47.35 | $46.94 | $47.26 | $47.26 | 59,767 |
2022-12-28 | $47.06 | $47.06 | $46.57 | $46.65 | $46.65 | 39,553 |
2022-12-27 | $46.95 | $47.40 | $46.95 | $47.39 | $47.39 | 55,977 |
2022-12-23 | $46.55 | $46.66 | $46.39 | $46.66 | $46.66 | 78,186 |
2022-12-22 | $46.73 | $46.73 | $46.17 | $46.47 | $46.47 | 45,813 |
2022-12-21 | $46.44 | $46.94 | $46.43 | $46.91 | $46.91 | 15,816 |
2022-12-20 | $46.44 | $46.76 | $46.44 | $46.53 | $46.53 | 31,664 |
2022-12-19 | $46.71 | $46.77 | $46.51 | $46.59 | $46.59 | 30,581 |
2022-12-16 | $46.71 | $46.71 | $46.56 | $46.58 | $46.58 | 19,834 |
2022-12-15 | $47.54 | $47.54 | $46.98 | $47.01 | $46.38 | 23,595 |
2022-12-14 | $47.92 | $48.05 | $47.76 | $47.87 | $47.23 | 19,922 |
2022-12-13 | $48.44 | $48.44 | $47.81 | $47.97 | $47.33 | 25,179 |
2022-12-12 | $47.53 | $47.70 | $47.38 | $47.69 | $47.05 | 33,999 |
2022-12-09 | $47.82 | $48.11 | $47.65 | $47.65 | $47.01 | 9,748 |
2022-12-08 | $47.75 | $47.81 | $47.66 | $47.76 | $47.12 | 22,766 |
2022-12-07 | $47.27 | $47.40 | $47.23 | $47.36 | $46.72 | 6,527 |
2022-12-06 | $47.66 | $47.69 | $47.43 | $47.48 | $46.85 | 6,825 |
2022-12-05 | $48.08 | $48.23 | $47.54 | $47.54 | $46.91 | 163,841 |
2022-12-02 | $47.59 | $48.19 | $47.59 | $48.18 | $47.54 | 20,306 |
2022-12-01 | $48.10 | $48.10 | $47.89 | $47.96 | $47.32 | 6,286 |
2022-11-30 | $47.71 | $48.09 | $47.48 | $48.07 | $48.07 | 7,594 |
2022-11-29 | $46.67 | $46.88 | $46.67 | $46.80 | $46.80 | 10,785 |
2022-11-28 | $45.91 | $46.37 | $45.91 | $45.98 | $45.98 | 12,560 |
2022-11-25 | $46.18 | $46.19 | $46.10 | $46.11 | $46.11 | 6,855 |
2022-11-23 | $45.83 | $46.08 | $45.77 | $46.08 | $46.08 | 9,274 |
2022-11-22 | $45.41 | $45.68 | $45.41 | $45.63 | $45.63 | 12,235 |
2022-11-21 | $45.51 | $45.58 | $45.38 | $45.54 | $45.54 | 2,491 |
2022-11-18 | $46.13 | $46.13 | $45.92 | $46.03 | $46.03 | 13,881 |
2022-11-17 | $45.52 | $46.33 | $45.52 | $46.33 | $46.33 | 10,599 |
2022-11-16 | $46.74 | $46.74 | $46.20 | $46.23 | $46.23 | 17,849 |
2022-11-15 | $47.45 | $47.45 | $46.83 | $47.11 | $47.11 | 8,578 |
2022-11-14 | $46.21 | $46.60 | $46.21 | $46.30 | $46.30 | 7,991 |
2022-11-11 | $46.01 | $46.35 | $46.01 | $46.34 | $46.34 | 11,414 |
2022-11-10 | $45.10 | $45.46 | $45.10 | $45.46 | $45.46 | 23,317 |
2022-11-09 | $44.60 | $44.60 | $44.06 | $44.07 | $44.07 | 12,986 |
2022-11-08 | $44.51 | $44.88 | $44.45 | $44.78 | $44.78 | 14,709 |
2022-11-07 | $44.66 | $44.66 | $44.43 | $44.46 | $44.46 | 4,180 |
2022-11-04 | $44.00 | $44.44 | $43.86 | $44.44 | $44.44 | 36,040 |
2022-11-03 | $42.34 | $42.89 | $42.33 | $42.80 | $42.80 | 18,858 |
2022-11-02 | $42.88 | $43.18 | $42.42 | $42.42 | $42.42 | 5,165 |
2022-11-01 | $42.89 | $42.90 | $42.53 | $42.79 | $42.79 | 18,715 |
2022-10-31 | $41.74 | $42.15 | $41.74 | $42.06 | $42.06 | 17,361 |
2022-10-28 | $41.99 | $42.30 | $41.99 | $42.29 | $42.29 | 70,113 |
2022-10-27 | $42.54 | $42.69 | $42.37 | $42.47 | $42.47 | 49,400 |
2022-10-26 | $42.25 | $42.90 | $42.25 | $42.56 | $42.56 | 31,753 |
2022-10-25 | $41.80 | $42.11 | $41.80 | $42.07 | $42.07 | 9,253 |
2022-10-24 | $41.87 | $41.87 | $41.36 | $41.69 | $41.69 | 25,047 |
2022-10-21 | $42.40 | $43.11 | $42.40 | $43.09 | $43.09 | 20,894 |
2022-10-20 | $42.49 | $43.03 | $42.49 | $42.50 | $42.50 | 15,598 |
2022-10-19 | $42.45 | $42.59 | $42.19 | $42.29 | $42.29 | 10,343 |
2022-10-18 | $43.41 | $43.41 | $42.64 | $42.87 | $42.87 | 34,461 |
2022-10-17 | $42.64 | $43.01 | $42.64 | $42.90 | $42.90 | 33,969 |
2022-10-14 | $42.58 | $42.69 | $41.79 | $41.80 | $41.80 | 57,218 |
2022-10-13 | $41.25 | $42.56 | $41.22 | $42.42 | $42.42 | 31,471 |
2022-10-12 | $42.28 | $42.41 | $42.24 | $42.28 | $42.28 | 13,049 |
2022-10-11 | $42.49 | $42.74 | $42.20 | $42.35 | $42.35 | 20,216 |
2022-10-10 | $43.07 | $43.15 | $42.73 | $42.84 | $42.84 | 20,354 |
2022-10-07 | $43.86 | $43.90 | $43.38 | $43.48 | $43.48 | 8,035 |
2022-10-06 | $44.55 | $44.56 | $44.22 | $44.30 | $44.30 | 7,899 |
2022-10-05 | $44.19 | $44.45 | $44.03 | $44.38 | $44.38 | 24,695 |
2022-10-04 | $44.00 | $44.60 | $44.00 | $44.48 | $44.48 | 38,170 |
2022-10-03 | $42.76 | $43.32 | $42.67 | $43.19 | $43.19 | 43,971 |
2022-09-30 | $42.70 | $42.70 | $42.37 | $42.47 | $42.47 | 21,204 |
2022-09-29 | $42.74 | $42.74 | $42.27 | $42.44 | $42.44 | 32,796 |
2022-09-28 | $42.77 | $43.49 | $42.72 | $43.44 | $43.44 | 27,361 |
2022-09-27 | $43.59 | $43.64 | $43.05 | $43.19 | $43.19 | 9,217 |
2022-09-26 | $43.52 | $43.68 | $43.13 | $43.18 | $43.18 | 85,517 |
2022-09-23 | $44.11 | $44.11 | $43.86 | $44.01 | $44.01 | 54,086 |
2022-09-22 | $45.29 | $45.29 | $44.99 | $45.08 | $45.08 | 50,569 |
2022-09-21 | $45.74 | $45.84 | $45.19 | $45.28 | $45.28 | 8,500 |
2022-09-20 | $45.86 | $46.01 | $45.70 | $45.81 | $45.81 | 21,017 |
2022-09-19 | $45.54 | $46.13 | $45.54 | $46.06 | $46.06 | 86,141 |
2022-09-16 | $46.13 | $46.22 | $45.93 | $46.13 | $46.13 | 23,137 |
2022-09-15 | $47.50 | $47.71 | $47.19 | $47.32 | $46.49 | 239,123 |
2022-09-14 | $47.81 | $47.90 | $47.67 | $47.80 | $47.80 | 11,337 |
2022-09-13 | $48.03 | $48.15 | $47.50 | $47.50 | $47.50 | 15,681 |
2022-09-12 | $48.87 | $48.91 | $48.85 | $48.88 | $48.88 | 6,208 |
2022-09-09 | $48.15 | $48.37 | $48.15 | $48.37 | $48.37 | 15,472 |
2022-09-08 | $47.35 | $47.56 | $47.26 | $47.55 | $47.55 | 29,642 |
2022-09-07 | $47.33 | $47.79 | $47.32 | $47.75 | $47.75 | 12,741 |
2022-09-06 | $47.42 | $47.61 | $47.37 | $47.37 | $47.37 | 54,814 |
2022-09-02 | $48.21 | $48.35 | $47.85 | $47.90 | $47.90 | 31,172 |
2022-09-01 | $48.16 | $48.23 | $47.86 | $48.21 | $48.21 | 62,804 |
2022-08-31 | $48.80 | $48.94 | $48.53 | $48.53 | $48.53 | 7,316 |
2022-08-30 | $49.04 | $49.04 | $48.30 | $48.39 | $48.39 | 19,075 |
2022-08-29 | $48.85 | $49.16 | $48.85 | $48.86 | $48.86 | 25,883 |
2022-08-26 | $49.91 | $49.91 | $49.04 | $49.09 | $49.09 | 4,058 |
2022-08-25 | $49.17 | $49.69 | $49.17 | $49.69 | $49.69 | 19,571 |
2022-08-24 | $48.52 | $49.09 | $48.52 | $48.86 | $48.86 | 6,426 |
2022-08-23 | $48.55 | $48.89 | $48.55 | $48.74 | $48.74 | 48,115 |
2022-08-22 | $48.49 | $48.57 | $48.49 | $48.49 | $48.49 | 2,656 |
2022-08-19 | $49.00 | $49.00 | $48.61 | $48.85 | $48.85 | 15,389 |
2022-08-18 | $49.42 | $49.43 | $49.31 | $49.39 | $49.39 | 2,968 |
2022-08-17 | $49.61 | $49.79 | $49.52 | $49.64 | $49.64 | 12,332 |
2022-08-16 | $49.86 | $49.87 | $49.85 | $49.87 | $49.87 | 1,694 |
2022-08-15 | $49.67 | $49.86 | $49.50 | $49.79 | $49.79 | 17,954 |
2022-08-12 | $49.64 | $50.08 | $49.64 | $50.08 | $50.08 | 1,590 |
2022-08-11 | $49.72 | $49.95 | $49.46 | $49.46 | $49.46 | 20,386 |
2022-08-10 | $49.00 | $49.43 | $49.00 | $49.35 | $49.35 | 39,915 |
2022-08-09 | $48.74 | $48.74 | $48.64 | $48.70 | $48.70 | 6,367 |
2022-08-08 | $48.94 | $48.94 | $48.74 | $48.82 | $48.82 | 6,763 |
2022-08-05 | $48.61 | $48.63 | $48.50 | $48.62 | $48.62 | 14,816 |
2022-08-04 | $48.53 | $48.64 | $48.37 | $48.52 | $48.52 | 3,349 |
2022-08-03 | $47.93 | $48.30 | $47.92 | $48.29 | $48.29 | 18,963 |
2022-08-02 | $47.83 | $48.38 | $47.83 | $47.99 | $47.99 | 26,610 |
2022-08-01 | $48.10 | $48.51 | $48.10 | $48.36 | $48.36 | 6,469 |
2022-07-29 | $48.21 | $48.66 | $48.21 | $48.66 | $48.66 | 18,723 |
2022-07-28 | $48.70 | $48.82 | $48.23 | $48.82 | $48.82 | 20,010 |
2022-07-27 | $47.97 | $48.61 | $47.87 | $48.58 | $48.58 | 25,736 |
2022-07-26 | $48.04 | $48.17 | $47.65 | $47.82 | $47.82 | 165,290 |
2022-07-25 | $47.92 | $48.05 | $47.91 | $48.01 | $48.01 | 51,230 |
2022-07-22 | $47.91 | $48.07 | $47.64 | $47.78 | $47.78 | 22,798 |
2022-07-21 | $47.93 | $48.14 | $47.79 | $48.14 | $48.14 | 4,989 |
2022-07-20 | $47.66 | $47.81 | $47.54 | $47.66 | $47.66 | 6,608 |
2022-07-19 | $47.69 | $47.94 | $47.51 | $47.94 | $47.94 | 17,848 |
2022-07-18 | $47.62 | $47.78 | $47.09 | $47.09 | $47.09 | 24,475 |
2022-07-15 | $46.34 | $46.80 | $46.33 | $46.75 | $46.75 | 35,674 |
2022-07-14 | $46.30 | $46.60 | $46.28 | $46.56 | $46.56 | 36,617 |
2022-07-13 | $46.59 | $47.16 | $46.59 | $46.99 | $46.99 | 15,425 |
2022-07-12 | $47.14 | $47.33 | $47.08 | $47.12 | $47.12 | 5,715 |
2022-07-11 | $47.45 | $47.46 | $47.34 | $47.34 | $47.34 | 5,226 |
2022-07-08 | $48.59 | $48.86 | $48.33 | $48.33 | $48.33 | 114,936 |
2022-07-07 | $48.62 | $48.83 | $48.62 | $48.67 | $48.67 | 7,767 |
2022-07-06 | $47.87 | $47.92 | $47.58 | $47.76 | $47.76 | 13,423 |
2022-07-05 | $47.51 | $48.07 | $47.51 | $48.07 | $48.07 | 10,435 |
2022-07-01 | $48.26 | $48.66 | $48.17 | $48.63 | $48.63 | 54,097 |
2022-06-30 | $48.74 | $49.13 | $48.51 | $49.04 | $49.04 | 9,250 |
2022-06-29 | $49.52 | $49.52 | $49.22 | $49.30 | $49.30 | 42,321 |
2022-06-28 | $50.13 | $50.28 | $49.57 | $49.57 | $49.57 | 25,247 |
2022-06-27 | $49.96 | $50.04 | $49.85 | $49.91 | $49.91 | 3,667 |
2022-06-24 | $49.26 | $49.83 | $49.23 | $49.83 | $49.83 | 33,085 |
2022-06-23 | $48.93 | $48.96 | $48.49 | $48.72 | $48.72 | 24,969 |
2022-06-22 | $48.88 | $49.26 | $48.82 | $48.97 | $48.97 | 167,774 |
2022-06-21 | $49.80 | $49.84 | $49.64 | $49.64 | $49.64 | 11,346 |
2022-06-17 | $49.64 | $49.66 | $49.10 | $49.32 | $49.32 | 25,523 |
2022-06-16 | $49.63 | $49.97 | $49.45 | $49.76 | $49.21 | 26,099 |
2022-06-15 | $50.86 | $51.44 | $50.65 | $51.27 | $50.70 | 8,037 |
2022-06-14 | $50.53 | $50.57 | $50.38 | $50.48 | $49.92 | 13,508 |
2022-06-13 | $50.67 | $50.78 | $50.12 | $50.25 | $49.69 | 12,603 |
2022-06-10 | $52.07 | $52.07 | $51.82 | $51.84 | $51.26 | 3,760 |
2022-06-09 | $53.05 | $53.05 | $52.44 | $52.44 | $51.86 | 7,866 |
2022-06-08 | $53.34 | $53.47 | $53.25 | $53.25 | $52.66 | 19,233 |
2022-06-07 | $53.04 | $53.51 | $52.88 | $53.48 | $52.89 | 9,788 |
2022-06-06 | $53.87 | $53.87 | $53.19 | $53.34 | $52.75 | 12,712 |
2022-06-03 | $53.76 | $53.76 | $53.13 | $53.21 | $52.62 | 11,704 |
2022-06-02 | $53.65 | $54.03 | $53.42 | $53.95 | $53.35 | 19,754 |
2022-06-01 | $53.79 | $53.81 | $53.00 | $53.20 | $52.61 | 116,993 |
2022-05-31 | $53.60 | $54.43 | $53.45 | $53.49 | $52.90 | 94,609 |
2022-05-27 | $52.53 | $52.80 | $52.42 | $52.78 | $52.19 | 75,455 |
2022-05-26 | $51.55 | $52.34 | $51.55 | $52.27 | $51.69 | 8,469 |
2022-05-25 | $51.31 | $51.60 | $51.20 | $51.44 | $50.87 | 6,598 |
2022-05-24 | $51.45 | $51.49 | $50.98 | $51.37 | $50.80 | 22,075 |
2022-05-23 | $51.97 | $52.28 | $51.87 | $52.14 | $51.56 | 102,838 |
2022-05-20 | $51.94 | $51.94 | $51.09 | $51.67 | $51.10 | 20,532 |
2022-05-19 | $51.08 | $51.80 | $51.08 | $51.53 | $50.96 | 80,877 |
2022-05-18 | $51.43 | $51.43 | $50.69 | $50.72 | $50.16 | 23,672 |
2022-05-17 | $51.60 | $51.82 | $51.28 | $51.78 | $51.21 | 217,869 |
2022-05-16 | $50.53 | $50.81 | $50.48 | $50.59 | $50.03 | 23,080 |
2022-05-13 | $50.07 | $50.71 | $50.07 | $50.71 | $50.15 | 22,478 |
2022-05-12 | $49.23 | $49.81 | $49.17 | $49.58 | $49.03 | 39,965 |
2022-05-11 | $50.28 | $50.73 | $49.83 | $49.92 | $49.37 | 27,471 |
2022-05-10 | $50.60 | $50.60 | $49.97 | $50.31 | $49.75 | 11,297 |
2022-05-09 | $50.53 | $50.69 | $50.07 | $50.13 | $49.57 | 29,405 |
2022-05-06 | $51.60 | $51.84 | $51.30 | $51.64 | $51.07 | 40,207 |
2022-05-05 | $52.75 | $52.75 | $51.85 | $52.14 | $51.56 | 21,898 |
2022-05-04 | $52.66 | $53.88 | $52.63 | $53.73 | $53.13 | 27,740 |
2022-05-03 | $53.05 | $53.24 | $53.00 | $53.21 | $52.62 | 19,357 |
2022-05-02 | $52.72 | $52.82 | $52.15 | $52.74 | $52.15 | 27,337 |
2022-04-29 | $53.52 | $53.70 | $52.79 | $52.79 | $52.20 | 3,895 |
2022-04-28 | $52.43 | $52.89 | $52.16 | $52.82 | $52.23 | 15,778 |
2022-04-27 | $51.96 | $52.44 | $51.96 | $52.20 | $51.62 | 41,588 |
2022-04-26 | $52.27 | $52.27 | $51.58 | $51.58 | $51.01 | 19,189 |
2022-04-25 | $52.43 | $52.94 | $52.26 | $52.89 | $52.30 | 28,269 |
2022-04-22 | $53.87 | $53.87 | $53.31 | $53.36 | $52.77 | 11,342 |
2022-04-21 | $54.61 | $54.61 | $53.80 | $53.86 | $53.26 | 10,390 |
2022-04-20 | $54.96 | $54.96 | $54.55 | $54.64 | $54.03 | 6,440 |
2022-04-19 | $54.62 | $54.92 | $54.62 | $54.83 | $54.22 | 25,372 |
2022-04-18 | $54.82 | $55.34 | $54.82 | $55.05 | $54.44 | 24,871 |
2022-04-14 | $55.23 | $55.29 | $55.10 | $55.10 | $54.49 | 6,734 |
2022-04-13 | $55.30 | $55.61 | $55.30 | $55.59 | $54.97 | 18,053 |
2022-04-12 | $55.46 | $55.46 | $54.94 | $54.97 | $54.36 | 5,746 |
2022-04-11 | $55.47 | $55.47 | $55.14 | $55.19 | $54.58 | 22,979 |
2022-04-08 | $55.67 | $55.93 | $55.60 | $55.67 | $55.05 | 10,844 |
2022-04-07 | $55.80 | $55.81 | $55.36 | $55.65 | $55.03 | 67,036 |
2022-04-06 | $56.38 | $56.44 | $56.08 | $56.15 | $55.52 | 28,831 |
2022-04-05 | $57.17 | $57.17 | $56.52 | $56.52 | $55.89 | 19,970 |
2022-04-04 | $57.06 | $57.39 | $57.04 | $57.38 | $56.74 | 50,421 |
2022-04-01 | $56.62 | $56.69 | $56.14 | $56.41 | $55.78 | 41,080 |
2022-03-31 | $56.16 | $56.16 | $55.75 | $55.75 | $55.13 | 23,180 |
2022-03-30 | $56.62 | $56.68 | $56.24 | $56.27 | $55.65 | 16,668 |
2022-03-29 | $56.50 | $56.56 | $56.27 | $56.50 | $55.88 | 29,953 |
2022-03-28 | $55.48 | $55.78 | $55.47 | $55.76 | $55.14 | 5,688 |
2022-03-25 | $55.36 | $55.57 | $55.33 | $55.57 | $54.95 | 17,676 |
2022-03-24 | $55.52 | $55.87 | $55.50 | $55.86 | $55.24 | 10,204 |
2022-03-23 | $55.27 | $55.80 | $55.27 | $55.37 | $54.76 | 18,758 |
2022-03-22 | $55.66 | $55.85 | $55.61 | $55.75 | $55.14 | 9,928 |
2022-03-21 | $55.19 | $55.19 | $54.71 | $54.93 | $54.32 | 37,589 |
2022-03-18 | $54.70 | $55.75 | $54.65 | $55.59 | $54.97 | 8,965 |
2022-03-17 | $54.68 | $54.89 | $54.41 | $54.87 | $54.20 | 29,656 |
2022-03-16 | $53.59 | $55.00 | $53.37 | $54.98 | $54.31 | 35,057 |
2022-03-15 | $51.17 | $51.91 | $51.12 | $51.87 | $51.24 | 18,114 |
2022-03-14 | $52.51 | $52.83 | $51.83 | $51.97 | $51.34 | 46,181 |
2022-03-11 | $54.05 | $54.14 | $52.83 | $52.84 | $52.20 | 36,784 |
2022-03-10 | $53.79 | $53.95 | $53.52 | $53.64 | $52.99 | 171,107 |
2022-03-09 | $53.78 | $54.72 | $53.63 | $54.72 | $54.06 | 14,035 |
2022-03-08 | $53.42 | $53.76 | $52.93 | $53.30 | $52.65 | 16,574 |
2022-03-07 | $54.46 | $54.70 | $53.39 | $53.49 | $52.84 | 33,403 |
2022-03-04 | $55.14 | $55.39 | $54.88 | $55.39 | $54.72 | 28,175 |
2022-03-03 | $56.66 | $56.86 | $56.13 | $56.22 | $55.53 | 84,247 |
2022-03-02 | $56.89 | $56.98 | $56.20 | $56.72 | $56.03 | 94,882 |
2022-03-01 | $56.87 | $57.05 | $56.18 | $56.44 | $55.75 | 35,318 |
2022-02-28 | $56.43 | $57.36 | $56.43 | $57.36 | $56.66 | 7,219 |
2022-02-25 | $57.26 | $57.82 | $57.02 | $57.65 | $56.95 | 25,247 |
2022-02-24 | $55.57 | $56.92 | $55.41 | $56.92 | $56.23 | 29,330 |
2022-02-23 | $58.83 | $58.83 | $57.83 | $57.85 | $57.15 | 9,193 |
2022-02-22 | $58.61 | $58.78 | $58.26 | $58.47 | $57.76 | 7,926 |
2022-02-18 | $59.49 | $59.49 | $59.19 | $59.19 | $58.47 | 18,913 |
2022-02-17 | $59.70 | $59.84 | $59.48 | $59.50 | $58.78 | 4,864 |
2022-02-16 | $59.68 | $60.33 | $59.68 | $60.10 | $59.37 | 21,607 |
2022-02-15 | $59.53 | $59.59 | $59.23 | $59.55 | $58.83 | 8,718 |
2022-02-14 | $58.99 | $58.99 | $58.49 | $58.79 | $58.08 | 16,897 |
2022-02-11 | $60.02 | $60.20 | $59.29 | $59.29 | $58.57 | 9,926 |
2022-02-10 | $60.11 | $60.62 | $59.99 | $59.99 | $59.26 | 6,922 |
2022-02-09 | $59.90 | $60.26 | $59.86 | $60.21 | $59.48 | 20,500 |
2022-02-08 | $59.39 | $59.49 | $59.30 | $59.49 | $58.77 | 5,402 |
2022-02-07 | $58.88 | $59.20 | $58.82 | $58.93 | $58.21 | 10,585 |
2022-02-04 | $58.54 | $58.75 | $58.42 | $58.71 | $58.00 | 3,128 |
2022-02-03 | $58.52 | $58.75 | $58.46 | $58.56 | $57.85 | 23,985 |
2022-02-02 | $59.30 | $59.30 | $58.80 | $59.05 | $58.33 | 11,191 |
2022-02-01 | $58.76 | $59.09 | $58.66 | $59.09 | $58.37 | 3,791 |
2022-01-31 | $57.95 | $58.81 | $57.93 | $58.81 | $58.10 | 14,388 |
2022-01-28 | $56.87 | $57.22 | $56.82 | $57.22 | $56.53 | 5,652 |
2022-01-27 | $57.44 | $57.49 | $56.92 | $56.92 | $56.23 | 6,748 |
2022-01-26 | $58.31 | $58.31 | $57.45 | $57.50 | $56.80 | 5,866 |
2022-01-25 | $57.78 | $58.28 | $57.57 | $58.08 | $57.37 | 6,962 |
2022-01-24 | $58.39 | $58.39 | $57.14 | $58.05 | $57.34 | 35,249 |
2022-01-21 | $59.91 | $59.91 | $59.19 | $59.19 | $58.47 | 4,343 |
2022-01-20 | $60.41 | $60.73 | $59.84 | $59.84 | $59.11 | 6,724 |
2022-01-19 | $59.88 | $59.92 | $59.67 | $59.67 | $58.95 | 36,764 |
2022-01-18 | $59.40 | $59.52 | $59.24 | $59.26 | $58.54 | 26,135 |
2022-01-14 | $60.15 | $60.26 | $59.87 | $60.26 | $59.53 | 12,249 |
2022-01-13 | $60.55 | $60.55 | $60.22 | $60.22 | $59.49 | 20,696 |
2022-01-12 | $60.63 | $60.96 | $60.55 | $60.96 | $60.22 | 5,124 |
2022-01-11 | $59.68 | $60.24 | $59.68 | $60.19 | $59.45 | 8,108 |
2022-01-10 | $58.95 | $59.22 | $58.95 | $59.22 | $58.50 | 3,598 |
2022-01-07 | $58.94 | $59.33 | $58.94 | $59.31 | $58.59 | 3,724 |
2022-01-06 | $58.93 | $59.04 | $58.83 | $58.95 | $58.23 | 10,674 |
2022-01-05 | $59.24 | $59.35 | $58.68 | $58.68 | $57.97 | 14,409 |
2022-01-04 | $59.44 | $59.48 | $59.20 | $59.35 | $58.63 | 8,393 |
2022-01-03 | $59.10 | $59.52 | $59.10 | $59.49 | $58.77 | 30,460 |
2021-12-31 | $59.11 | $59.40 | $59.08 | $59.08 | $58.36 | 5,273 |
2021-12-30 | $59.09 | $59.22 | $59.04 | $59.15 | $58.43 | 16,341 |
2021-12-29 | $58.79 | $58.85 | $58.66 | $58.77 | $58.06 | 11,345 |
2021-12-28 | $59.08 | $59.08 | $58.87 | $58.89 | $58.18 | 20,012 |
2021-12-27 | $58.92 | $59.11 | $58.92 | $59.11 | $58.39 | 20,075 |
2021-12-23 | $58.45 | $58.84 | $58.45 | $58.78 | $58.06 | 72,801 |
2021-12-22 | $57.92 | $58.36 | $57.90 | $58.36 | $57.65 | 3,924 |
2021-12-21 | $57.65 | $57.97 | $57.62 | $57.95 | $57.24 | 6,044 |
2021-12-20 | $57.16 | $57.26 | $56.79 | $57.26 | $56.56 | 5,932 |
2021-12-17 | $57.88 | $58.12 | $57.86 | $57.95 | $57.24 | 48,291 |
2021-12-16 | $59.36 | $59.42 | $59.10 | $59.22 | $57.57 | 9,933 |
2021-12-15 | $58.80 | $59.19 | $58.45 | $59.19 | $57.55 | 48,156 |
2021-12-14 | $58.98 | $59.22 | $58.92 | $59.09 | $57.45 | 12,146 |
2021-12-13 | $59.65 | $59.65 | $59.25 | $59.38 | $57.73 | 19,624 |
2021-12-10 | $60.16 | $60.21 | $60.00 | $60.18 | $58.51 | 3,590 |
2021-12-09 | $60.15 | $60.35 | $60.12 | $60.16 | $58.49 | 41,987 |
2021-12-08 | $59.99 | $60.52 | $59.99 | $60.42 | $58.74 | 17,813 |
2021-12-07 | $60.03 | $60.17 | $59.90 | $59.98 | $58.32 | 38,191 |
2021-12-06 | $58.90 | $59.40 | $58.90 | $59.31 | $57.66 | 12,545 |
2021-12-03 | $59.64 | $59.64 | $58.73 | $58.89 | $57.26 | 56,113 |
2021-12-02 | $59.13 | $59.75 | $59.13 | $59.31 | $57.66 | 19,496 |
2021-12-01 | $59.38 | $59.66 | $58.69 | $58.69 | $57.07 | 20,866 |
2021-11-30 | $58.78 | $58.85 | $58.24 | $58.56 | $56.93 | 4,141 |
2021-11-29 | $58.55 | $58.57 | $58.44 | $58.53 | $56.91 | 27,270 |
2021-11-26 | $58.64 | $58.76 | $58.14 | $58.61 | $56.98 | 10,507 |
2021-11-24 | $59.95 | $60.19 | $59.92 | $60.19 | $58.52 | 9,633 |
2021-11-23 | $60.32 | $60.32 | $60.05 | $60.19 | $58.52 | 25,394 |
2021-11-22 | $60.51 | $60.51 | $60.02 | $60.02 | $58.36 | 20,623 |
2021-11-19 | $60.66 | $60.76 | $60.42 | $60.44 | $58.77 | 8,487 |
2021-11-18 | $60.34 | $60.74 | $60.34 | $60.69 | $59.01 | 3,787 |
2021-11-17 | $61.51 | $61.51 | $61.12 | $61.23 | $59.53 | 5,351 |
2021-11-16 | $61.49 | $61.51 | $61.32 | $61.43 | $59.72 | 4,722 |
2021-11-15 | $61.90 | $61.90 | $61.57 | $61.63 | $59.93 | 9,665 |
2021-11-12 | $61.62 | $61.79 | $61.62 | $61.78 | $60.07 | 902 |
2021-11-11 | $61.56 | $61.81 | $61.56 | $61.65 | $59.94 | 23,984 |
2021-11-10 | $61.45 | $61.47 | $60.81 | $60.93 | $59.24 | 67,803 |
2021-11-09 | $61.44 | $61.44 | $61.15 | $61.27 | $59.57 | 2,121 |
2021-11-08 | $61.37 | $61.48 | $61.34 | $61.44 | $59.74 | 25,212 |
2021-11-05 | $61.08 | $61.08 | $60.82 | $60.92 | $59.23 | 10,095 |
2021-11-04 | $61.16 | $61.16 | $60.87 | $61.01 | $59.32 | 17,515 |
2021-11-03 | $60.99 | $61.26 | $60.76 | $61.26 | $59.56 | 16,720 |
2021-11-02 | $61.06 | $61.06 | $60.90 | $60.94 | $59.25 | 3,114 |
2021-11-01 | $60.92 | $61.42 | $60.92 | $61.38 | $59.68 | 5,692 |
2021-10-29 | $60.99 | $60.99 | $60.86 | $60.92 | $59.23 | 1,974 |
2021-10-28 | $61.48 | $61.67 | $61.48 | $61.67 | $59.96 | 2,247 |
2021-10-27 | $61.88 | $62.13 | $61.78 | $61.78 | $60.06 | 10,852 |
2021-10-26 | $62.61 | $62.61 | $62.22 | $62.25 | $60.52 | 17,390 |
2021-10-25 | $62.49 | $62.50 | $62.32 | $62.46 | $60.73 | 6,254 |
2021-10-22 | $62.16 | $62.35 | $62.01 | $62.02 | $60.30 | 7,539 |
2021-10-21 | $62.21 | $62.30 | $62.13 | $62.20 | $60.47 | 16,738 |
2021-10-20 | $62.55 | $62.73 | $62.50 | $62.68 | $60.94 | 14,841 |
2021-10-19 | $62.57 | $62.67 | $62.57 | $62.63 | $60.89 | 6,425 |
2021-10-18 | $61.89 | $62.22 | $61.89 | $62.03 | $60.31 | 14,058 |
2021-10-15 | $62.16 | $62.16 | $62.01 | $62.13 | $60.40 | 1,217 |
2021-10-14 | $61.53 | $61.53 | $61.24 | $61.37 | $59.67 | 10,682 |
2021-10-13 | $61.30 | $61.35 | $61.28 | $61.33 | $59.63 | 5,057 |
2021-10-12 | $60.80 | $60.92 | $60.63 | $60.63 | $58.95 | 2,347 |
2021-10-11 | $61.27 | $61.27 | $60.87 | $60.87 | $59.18 | 2,328 |
2021-10-08 | $60.89 | $61.10 | $60.89 | $60.95 | $59.26 | 2,668 |
2021-10-07 | $60.72 | $61.01 | $60.72 | $60.78 | $59.09 | 3,204 |
2021-10-06 | $59.53 | $60.02 | $59.53 | $60.02 | $58.35 | 2,345 |
2021-10-05 | $60.34 | $60.52 | $60.26 | $60.26 | $58.59 | 4,788 |
2021-10-04 | $60.27 | $60.27 | $59.68 | $59.82 | $58.16 | 14,305 |
2021-10-01 | $60.58 | $60.77 | $60.35 | $60.63 | $58.95 | 11,551 |
2021-09-30 | $60.79 | $61.00 | $60.59 | $60.64 | $58.96 | 3,244 |
2021-09-29 | $60.45 | $60.45 | $60.16 | $60.16 | $58.49 | 5,365 |
2021-09-28 | $60.76 | $60.76 | $60.44 | $60.45 | $58.77 | 6,976 |
2021-09-27 | $61.26 | $61.40 | $61.20 | $61.27 | $59.57 | 15,029 |
2021-09-24 | $61.13 | $61.13 | $61.02 | $61.04 | $59.34 | 1,505 |
2021-09-23 | $61.64 | $61.87 | $61.59 | $61.82 | $60.10 | 4,252 |
2021-09-22 | $61.39 | $61.49 | $61.29 | $61.29 | $59.59 | 1,578 |
2021-09-21 | $60.42 | $60.57 | $60.19 | $60.36 | $58.69 | 9,371 |
2021-09-20 | $60.13 | $60.24 | $59.60 | $60.05 | $58.38 | 9,850 |
2021-09-17 | $61.75 | $61.75 | $61.42 | $61.42 | $59.72 | 8,931 |
2021-09-16 | $62.05 | $62.45 | $62.05 | $62.45 | $60.21 | 13,482 |
2021-09-15 | $62.49 | $63.00 | $62.49 | $62.96 | $60.70 | 21,935 |
2021-09-14 | $63.00 | $63.00 | $62.70 | $62.72 | $60.47 | 7,070 |
2021-09-13 | $63.02 | $63.23 | $63.02 | $63.22 | $60.95 | 3,174 |
2021-09-10 | $63.31 | $63.32 | $62.80 | $62.80 | $60.54 | 11,117 |
2021-09-09 | $62.84 | $62.97 | $62.73 | $62.94 | $60.68 | 2,470 |
2021-09-08 | $63.48 | $63.48 | $62.88 | $63.04 | $60.78 | 7,792 |
2021-09-07 | $63.68 | $63.88 | $63.68 | $63.75 | $61.46 | 19,418 |
2021-09-03 | $63.35 | $63.70 | $63.35 | $63.68 | $61.40 | 2,824 |
2021-09-02 | $63.40 | $63.60 | $63.24 | $63.24 | $60.97 | 34,406 |
2021-09-01 | $63.47 | $63.65 | $63.44 | $63.44 | $61.16 | 4,895 |
2021-08-31 | $62.87 | $62.92 | $62.70 | $62.82 | $60.57 | 8,598 |
2021-08-30 | $62.08 | $62.21 | $61.98 | $62.13 | $59.90 | 34,472 |
2021-08-27 | $61.50 | $61.97 | $61.50 | $61.97 | $59.74 | 4,789 |
2021-08-26 | $61.22 | $61.29 | $61.05 | $61.05 | $58.86 | 12,052 |
2021-08-25 | $61.38 | $61.48 | $61.32 | $61.48 | $59.27 | 1,737 |
2021-08-24 | $61.33 | $61.42 | $61.25 | $61.33 | $59.12 | 5,412 |
2021-08-23 | $60.00 | $60.34 | $59.99 | $60.29 | $58.12 | 10,608 |
2021-08-20 | $59.29 | $59.61 | $59.29 | $59.45 | $57.31 | 46,547 |
2021-08-19 | $59.46 | $59.95 | $59.46 | $59.73 | $57.59 | 16,910 |
2021-08-18 | $60.69 | $60.91 | $60.50 | $60.50 | $58.33 | 3,352 |
2021-08-17 | $60.43 | $60.62 | $60.34 | $60.34 | $58.17 | 12,854 |
2021-08-16 | $61.23 | $61.37 | $61.18 | $61.36 | $59.16 | 3,191 |
2021-08-13 | $61.49 | $61.76 | $61.49 | $61.76 | $59.54 | 5,414 |
2021-08-12 | $61.71 | $61.92 | $61.71 | $61.83 | $59.61 | 16,505 |
2021-08-11 | $61.96 | $62.16 | $61.95 | $62.16 | $59.93 | 9,549 |
2021-08-10 | $62.09 | $62.09 | $61.87 | $61.93 | $59.70 | 1,947 |
2021-08-09 | $62.11 | $62.19 | $62.06 | $62.06 | $59.83 | 1,306 |
2021-08-06 | $62.27 | $62.27 | $61.93 | $61.95 | $59.72 | 38,034 |
2021-08-05 | $62.59 | $62.60 | $62.43 | $62.45 | $60.21 | 5,405 |
2021-08-04 | $62.58 | $62.78 | $62.39 | $62.53 | $60.28 | 37,939 |
2021-08-03 | $61.94 | $62.28 | $61.76 | $62.28 | $60.04 | 31,312 |
2021-08-02 | $62.04 | $62.19 | $61.68 | $61.75 | $59.54 | 8,584 |
2021-07-30 | $61.84 | $61.84 | $61.47 | $61.54 | $59.33 | 10,371 |
2021-07-29 | $62.00 | $62.11 | $61.92 | $62.02 | $59.79 | 12,360 |
2021-07-28 | $61.10 | $61.62 | $61.08 | $61.58 | $59.37 | 16,385 |
2021-07-27 | $60.48 | $60.76 | $60.11 | $60.44 | $58.27 | 37,776 |
2021-07-26 | $61.40 | $61.66 | $61.40 | $61.60 | $59.39 | 7,626 |
2021-07-23 | $62.23 | $62.28 | $62.14 | $62.26 | $60.02 | 8,521 |
2021-07-22 | $62.93 | $62.93 | $62.65 | $62.80 | $60.55 | 8,285 |
2021-07-21 | $62.31 | $62.66 | $62.28 | $62.66 | $60.41 | 10,499 |
2021-07-20 | $62.16 | $62.39 | $62.10 | $62.29 | $60.05 | 15,479 |
2021-07-19 | $62.53 | $62.53 | $62.09 | $62.22 | $59.98 | 24,904 |
2021-07-16 | $63.74 | $63.88 | $63.25 | $63.33 | $61.06 | 12,267 |
2021-07-15 | $64.23 | $64.23 | $63.80 | $63.90 | $61.60 | 94,227 |
2021-07-14 | $64.09 | $64.09 | $63.88 | $63.98 | $61.68 | 5,245 |
2021-07-13 | $63.85 | $63.88 | $63.62 | $63.62 | $61.34 | 3,710 |
2021-07-12 | $63.45 | $63.74 | $63.45 | $63.69 | $61.40 | 10,907 |
2021-07-09 | $63.59 | $63.71 | $63.59 | $63.71 | $61.42 | 742 |
2021-07-08 | $62.77 | $63.02 | $62.64 | $62.91 | $60.65 | 21,390 |
2021-07-07 | $64.11 | $64.26 | $63.76 | $63.86 | $61.57 | 4,615 |
2021-07-06 | $64.06 | $64.06 | $63.81 | $63.88 | $61.59 | 14,912 |
2021-07-02 | $64.56 | $64.78 | $64.52 | $64.76 | $62.43 | 6,338 |
2021-07-01 | $64.80 | $64.80 | $64.47 | $64.68 | $62.36 | 5,637 |
2021-06-30 | $65.00 | $65.00 | $64.91 | $64.99 | $62.66 | 1,176 |
2021-06-29 | $65.02 | $65.23 | $64.90 | $65.23 | $62.89 | 8,247 |
2021-06-28 | $65.34 | $65.39 | $65.29 | $65.33 | $62.99 | 7,216 |
2021-06-25 | $65.38 | $65.38 | $65.16 | $65.25 | $62.91 | 11,364 |
2021-06-24 | $64.82 | $65.02 | $64.82 | $64.97 | $62.64 | 5,646 |
2021-06-23 | $64.51 | $64.62 | $64.34 | $64.35 | $62.04 | 22,796 |
2021-06-22 | $64.09 | $64.24 | $63.91 | $64.24 | $61.93 | 10,748 |
2021-06-21 | $63.97 | $64.40 | $63.97 | $64.40 | $62.09 | 2,413 |
2021-06-18 | $64.25 | $64.25 | $63.96 | $63.96 | $61.66 | 4,129 |
2021-06-17 | $65.30 | $65.30 | $65.00 | $65.08 | $62.40 | 1,437 |
2021-06-16 | $65.80 | $65.86 | $64.92 | $65.05 | $62.38 | 5,521 |
2021-06-15 | $65.83 | $65.83 | $65.73 | $65.77 | $63.07 | 1,099 |
2021-06-14 | $66.19 | $66.31 | $66.13 | $66.13 | $63.41 | 8,333 |
2021-06-11 | $66.14 | $66.17 | $66.02 | $66.08 | $63.36 | 2,046 |
2021-06-10 | $66.24 | $66.45 | $66.10 | $66.37 | $63.64 | 7,022 |
2021-06-09 | $66.15 | $66.15 | $65.93 | $65.93 | $63.22 | 5,111 |
2021-06-08 | $66.06 | $66.15 | $65.94 | $66.11 | $63.39 | 4,006 |
2021-06-07 | $66.17 | $66.22 | $66.12 | $66.22 | $63.49 | 1,946 |
2021-06-04 | $66.40 | $66.54 | $66.34 | $66.54 | $63.80 | 1,786 |
2021-06-03 | $65.88 | $65.90 | $65.70 | $65.83 | $63.12 | 6,151 |
2021-06-02 | $66.10 | $66.47 | $66.10 | $66.47 | $63.74 | 9,353 |
2021-06-01 | $66.08 | $66.08 | $65.94 | $66.05 | $63.34 | 5,310 |
2021-05-28 | $64.76 | $65.14 | $64.76 | $65.04 | $62.37 | 1,129 |
2021-05-27 | $64.63 | $64.63 | $64.56 | $64.57 | $61.91 | 1,607 |
2021-05-26 | $64.20 | $64.42 | $64.20 | $64.42 | $61.77 | 4,287 |
2021-05-25 | $63.93 | $63.96 | $63.77 | $63.79 | $61.17 | 5,307 |
2021-05-24 | $63.33 | $63.47 | $63.33 | $63.47 | $60.86 | 2,183 |
2021-05-21 | $63.36 | $63.36 | $62.80 | $62.80 | $60.22 | 5,174 |
2021-05-20 | $63.30 | $63.46 | $63.30 | $63.46 | $60.85 | 9,378 |
2021-05-19 | $62.69 | $63.40 | $62.69 | $63.18 | $60.58 | 4,650 |
2021-05-18 | $63.33 | $63.51 | $63.28 | $63.29 | $60.68 | 10,656 |
2021-05-17 | $62.13 | $62.45 | $62.13 | $62.45 | $59.88 | 5,205 |
2021-05-14 | $62.58 | $62.84 | $62.50 | $62.84 | $60.26 | 9,932 |
2021-05-13 | $62.17 | $62.27 | $62.05 | $62.05 | $59.49 | 9,432 |
2021-05-12 | $62.85 | $62.85 | $62.03 | $62.03 | $59.48 | 1,962 |
2021-05-11 | $63.33 | $64.12 | $63.20 | $64.05 | $61.42 | 56,836 |
2021-05-10 | $64.86 | $64.86 | $64.30 | $64.30 | $61.66 | 3,779 |
2021-05-07 | $64.94 | $65.10 | $64.90 | $64.91 | $62.24 | 1,097 |
2021-05-06 | $63.82 | $64.01 | $63.70 | $64.01 | $61.38 | 5,523 |
2021-05-05 | $63.34 | $63.42 | $63.29 | $63.29 | $60.69 | 4,416 |
2021-05-04 | $62.69 | $62.76 | $62.45 | $62.76 | $60.18 | 6,262 |
2021-05-03 | $63.43 | $63.78 | $63.38 | $63.58 | $60.97 | 9,676 |
2021-04-30 | $63.86 | $63.86 | $63.39 | $63.39 | $60.78 | 17,802 |
2021-04-29 | $64.28 | $64.44 | $64.05 | $64.44 | $61.79 | 6,314 |
2021-04-28 | $64.20 | $64.59 | $64.20 | $64.49 | $61.84 | 16,423 |
2021-04-27 | $64.12 | $64.17 | $63.94 | $63.95 | $61.32 | 35,767 |
2021-04-26 | $64.05 | $64.12 | $63.95 | $64.00 | $61.37 | 12,800 |
2021-04-23 | $63.65 | $63.88 | $63.58 | $63.78 | $61.15 | 52,906 |
2021-04-22 | $63.49 | $63.49 | $62.99 | $63.09 | $60.50 | 9,706 |
2021-04-21 | $62.83 | $63.53 | $62.83 | $63.43 | $60.82 | 6,215 |
2021-04-20 | $63.33 | $63.33 | $62.78 | $62.93 | $60.34 | 10,365 |
2021-04-19 | $63.29 | $63.29 | $63.05 | $63.17 | $60.57 | 8,252 |
2021-04-16 | $63.00 | $63.28 | $63.00 | $63.18 | $60.58 | 58,472 |
2021-04-15 | $62.79 | $62.92 | $62.79 | $62.92 | $60.33 | 2,984 |
2021-04-14 | $62.50 | $62.50 | $62.23 | $62.27 | $59.71 | 5,586 |
2021-04-13 | $61.85 | $62.19 | $61.85 | $62.04 | $59.48 | 4,358 |
2021-04-12 | $61.89 | $61.89 | $61.61 | $61.75 | $59.21 | 5,115 |
2021-04-09 | $62.16 | $62.20 | $62.11 | $62.20 | $59.64 | 12,889 |
2021-04-08 | $62.57 | $62.82 | $62.57 | $62.68 | $60.10 | 2,578 |
2021-04-07 | $62.18 | $62.24 | $61.99 | $62.04 | $59.49 | 41,158 |
2021-04-06 | $62.58 | $62.78 | $62.58 | $62.69 | $60.11 | 27,025 |
2021-04-05 | $62.29 | $62.43 | $62.11 | $62.33 | $59.77 | 179,072 |
2021-04-01 | $62.16 | $62.31 | $61.94 | $62.11 | $59.56 | 11,451 |
2021-03-31 | $61.25 | $61.74 | $61.25 | $61.64 | $59.11 | 13,343 |
2021-03-30 | $61.06 | $61.28 | $60.92 | $61.15 | $58.63 | 1,341 |
2021-03-29 | $61.00 | $61.24 | $60.91 | $61.08 | $58.57 | 3,619 |
2021-03-26 | $60.60 | $61.18 | $60.44 | $61.18 | $58.67 | 24,583 |
2021-03-25 | $59.69 | $60.11 | $59.69 | $60.08 | $57.61 | 8,035 |
2021-03-24 | $60.53 | $60.53 | $59.89 | $59.89 | $57.43 | 6,859 |
2021-03-23 | $61.32 | $61.33 | $60.84 | $60.84 | $58.34 | 5,862 |
2021-03-22 | $61.79 | $62.22 | $61.68 | $61.94 | $59.39 | 14,243 |
2021-03-19 | $61.73 | $62.07 | $61.73 | $62.05 | $59.49 | 5,096 |
2021-03-18 | $61.97 | $62.13 | $61.59 | $61.59 | $58.96 | 3,033 |
2021-03-17 | $61.92 | $62.81 | $61.82 | $62.60 | $59.93 | 9,123 |
2021-03-16 | $62.52 | $62.69 | $62.43 | $62.51 | $59.85 | 10,002 |
2021-03-15 | $62.07 | $62.34 | $61.89 | $62.34 | $59.68 | 5,874 |
2021-03-12 | $61.81 | $62.07 | $61.81 | $62.06 | $59.41 | 4,896 |
2021-03-11 | $62.28 | $62.77 | $62.14 | $62.59 | $59.92 | 12,204 |
2021-03-10 | $61.36 | $61.36 | $60.94 | $61.21 | $58.60 | 5,601 |
2021-03-09 | $60.98 | $61.50 | $60.98 | $61.20 | $58.59 | 12,517 |
2021-03-08 | $60.63 | $60.75 | $60.35 | $60.35 | $57.78 | 42,496 |
2021-03-05 | $61.27 | $61.61 | $60.83 | $61.61 | $58.98 | 7,536 |
2021-03-04 | $61.97 | $62.29 | $61.05 | $61.17 | $58.56 | 9,622 |
2021-03-03 | $62.41 | $62.41 | $62.01 | $62.01 | $59.37 | 2,653 |
2021-03-02 | $62.26 | $62.39 | $62.13 | $62.24 | $59.59 | 7,381 |
2021-03-01 | $62.06 | $62.79 | $62.06 | $62.35 | $59.69 | 12,830 |
2021-02-26 | $61.53 | $61.53 | $61.00 | $61.21 | $58.60 | 6,873 |
2021-02-25 | $63.04 | $63.20 | $61.78 | $61.95 | $59.31 | 40,169 |
2021-02-24 | $62.11 | $62.88 | $61.95 | $62.87 | $60.19 | 29,625 |
2021-02-23 | $62.47 | $63.14 | $62.20 | $63.03 | $60.34 | 13,477 |
2021-02-22 | $62.73 | $63.21 | $62.65 | $62.69 | $60.02 | 23,515 |
2021-02-19 | $63.97 | $64.14 | $63.71 | $63.95 | $61.22 | 5,791 |
2021-02-18 | $63.24 | $63.57 | $62.95 | $63.57 | $60.86 | 23,864 |
2021-02-17 | $63.84 | $64.11 | $63.59 | $64.10 | $61.37 | 22,796 |
2021-02-16 | $64.19 | $64.19 | $63.85 | $63.88 | $61.16 | 7,255 |
2021-02-12 | $63.27 | $63.77 | $63.16 | $63.60 | $60.89 | 8,567 |
2021-02-11 | $63.56 | $63.68 | $63.35 | $63.49 | $60.78 | 8,014 |
2021-02-10 | $63.20 | $63.20 | $62.55 | $62.79 | $60.11 | 16,024 |
2021-02-09 | $62.20 | $62.64 | $62.20 | $62.62 | $59.95 | 4,682 |
2021-02-08 | $61.95 | $62.26 | $61.95 | $62.26 | $59.60 | 6,415 |
2021-02-05 | $61.60 | $62.00 | $61.60 | $61.93 | $59.28 | 3,006 |
2021-02-04 | $61.52 | $61.52 | $61.12 | $61.42 | $58.80 | 8,929 |
2021-02-03 | $61.18 | $61.59 | $61.18 | $61.47 | $58.85 | 4,461 |
2021-02-02 | $60.90 | $61.10 | $60.85 | $61.07 | $58.46 | 6,936 |
2021-02-01 | $59.88 | $60.36 | $59.77 | $60.29 | $57.72 | 13,581 |
2021-01-29 | $59.13 | $59.36 | $58.58 | $58.84 | $56.33 | 15,827 |
2021-01-28 | $59.88 | $60.56 | $59.87 | $60.36 | $57.78 | 7,957 |
2021-01-27 | $60.02 | $60.41 | $59.85 | $59.93 | $57.37 | 12,754 |
2021-01-26 | $61.45 | $61.45 | $61.16 | $61.31 | $58.69 | 12,537 |
2021-01-25 | $61.73 | $61.73 | $61.15 | $61.59 | $58.96 | 14,438 |
2021-01-22 | $61.37 | $61.47 | $61.18 | $61.45 | $58.83 | 4,337 |
2021-01-21 | $62.01 | $62.20 | $61.89 | $62.20 | $59.55 | 38,568 |
2021-01-20 | $62.07 | $62.10 | $61.84 | $62.01 | $59.36 | 12,245 |
2021-01-19 | $61.31 | $61.35 | $61.22 | $61.28 | $58.67 | 30,258 |
2021-01-15 | $60.74 | $60.74 | $60.45 | $60.53 | $57.94 | 52,696 |
2021-01-14 | $61.45 | $61.76 | $61.42 | $61.42 | $58.80 | 2,809 |
2021-01-13 | $60.88 | $61.12 | $60.85 | $60.89 | $58.29 | 9,409 |
2021-01-12 | $60.69 | $60.94 | $60.69 | $60.82 | $58.23 | 17,644 |
2021-01-11 | $60.34 | $60.54 | $60.06 | $60.43 | $57.85 | 2,970 |
2021-01-08 | $60.82 | $61.10 | $60.54 | $61.10 | $58.49 | 5,633 |
2021-01-07 | $59.77 | $59.86 | $59.58 | $59.81 | $57.26 | 8,511 |
2021-01-06 | $59.19 | $59.94 | $59.19 | $59.38 | $56.85 | 18,563 |
2021-01-05 | $59.39 | $59.75 | $59.23 | $59.62 | $57.08 | 8,968 |
2021-01-04 | $59.35 | $59.45 | $58.65 | $58.74 | $56.23 | 9,919 |
2020-12-31 | $58.22 | $58.22 | $57.95 | $58.16 | $55.68 | 4,099 |
2020-12-30 | $58.36 | $58.41 | $58.26 | $58.28 | $55.80 | 4,796 |
2020-12-29 | $57.60 | $57.77 | $57.60 | $57.75 | $55.28 | 2,781 |
2020-12-28 | $57.23 | $57.34 | $57.18 | $57.29 | $54.85 | 9,386 |
2020-12-24 | $56.67 | $56.76 | $56.66 | $56.76 | $54.34 | 4,508 |
2020-12-23 | $56.43 | $56.63 | $56.43 | $56.48 | $54.07 | 3,410 |
2020-12-22 | $56.23 | $56.23 | $55.87 | $55.87 | $53.49 | 7,124 |
2020-12-21 | $56.08 | $56.59 | $56.08 | $56.49 | $54.08 | 9,835 |
2020-12-18 | $57.48 | $57.52 | $57.31 | $57.44 | $54.99 | 9,102 |
2020-12-17 | $57.71 | $57.71 | $57.55 | $57.64 | $54.99 | 17,591 |
2020-12-16 | $57.47 | $57.57 | $57.34 | $57.47 | $54.83 | 5,173 |
2020-12-15 | $56.77 | $57.24 | $56.77 | $57.20 | $54.57 | 3,854 |
2020-12-14 | $56.88 | $56.90 | $56.68 | $56.68 | $54.08 | 4,738 |
2020-12-11 | $56.70 | $56.95 | $56.70 | $56.78 | $54.17 | 5,660 |
2020-12-10 | $56.55 | $56.99 | $56.55 | $56.95 | $54.33 | 41,213 |
2020-12-09 | $56.95 | $56.95 | $56.20 | $56.41 | $53.82 | 10,265 |
2020-12-08 | $56.72 | $56.75 | $56.69 | $56.74 | $54.13 | 3,424 |
2020-12-07 | $56.80 | $57.05 | $56.77 | $56.79 | $54.18 | 75,497 |
2020-12-04 | $56.67 | $56.93 | $56.59 | $56.93 | $54.31 | 16,996 |
2020-12-03 | $56.17 | $56.46 | $55.98 | $56.10 | $53.52 | 11,863 |
2020-12-02 | $55.55 | $55.81 | $55.55 | $55.71 | $53.15 | 7,384 |
2020-12-01 | $55.23 | $55.58 | $55.22 | $55.49 | $52.94 | 4,648 |
2020-11-30 | $55.07 | $55.07 | $54.32 | $54.32 | $51.82 | 7,386 |
2020-11-27 | $55.25 | $55.54 | $55.25 | $55.41 | $52.87 | 1,943 |
2020-11-25 | $54.81 | $54.98 | $54.76 | $54.98 | $52.45 | 4,810 |
2020-11-24 | $54.66 | $55.09 | $54.63 | $55.09 | $52.56 | 17,440 |
2020-11-23 | $54.59 | $54.66 | $54.21 | $54.28 | $51.79 | 7,188 |
2020-11-20 | $53.95 | $54.09 | $53.95 | $54.04 | $51.55 | 9,986 |
2020-11-19 | $53.81 | $53.92 | $53.80 | $53.85 | $51.38 | 3,443 |
2020-11-18 | $53.97 | $54.16 | $53.80 | $53.90 | $51.42 | 60,979 |
2020-11-17 | $53.38 | $53.78 | $53.36 | $53.67 | $51.20 | 5,097 |
2020-11-16 | $53.46 | $53.58 | $53.33 | $53.49 | $51.03 | 28,189 |
2020-11-13 | $52.41 | $52.83 | $52.41 | $52.76 | $50.34 | 17,287 |
2020-11-12 | $52.56 | $52.56 | $52.06 | $52.06 | $49.66 | 144,862 |
2020-11-11 | $52.36 | $52.63 | $52.28 | $52.50 | $50.08 | 2,595 |
2020-11-10 | $52.08 | $52.32 | $52.08 | $52.16 | $49.77 | 8,985 |
2020-11-09 | $53.29 | $53.29 | $52.22 | $52.23 | $49.83 | 37,441 |
2020-11-06 | $50.81 | $51.52 | $50.81 | $51.42 | $49.05 | 93,553 |
2020-11-05 | $50.85 | $50.95 | $50.58 | $50.89 | $48.56 | 17,066 |
2020-11-04 | $49.63 | $50.15 | $49.63 | $49.99 | $47.69 | 5,382 |
2020-11-03 | $48.97 | $49.02 | $48.76 | $48.92 | $46.68 | 5,667 |
2020-11-02 | $48.29 | $48.36 | $48.06 | $48.36 | $46.14 | 12,677 |
2020-10-30 | $47.88 | $47.88 | $47.62 | $47.79 | $45.59 | 11,040 |
2020-10-29 | $48.10 | $48.44 | $48.10 | $48.15 | $45.94 | 35,200 |
2020-10-28 | $48.35 | $48.39 | $48.03 | $48.03 | $45.82 | 6,089 |
2020-10-27 | $49.20 | $49.29 | $49.15 | $49.21 | $46.95 | 11,676 |
2020-10-26 | $49.45 | $49.49 | $49.08 | $49.25 | $46.99 | 9,702 |
2020-10-23 | $49.77 | $49.93 | $49.72 | $49.93 | $47.64 | 5,486 |
2020-10-22 | $49.48 | $49.72 | $49.48 | $49.58 | $47.30 | 8,697 |
2020-10-21 | $49.52 | $49.78 | $49.52 | $49.55 | $47.27 | 15,510 |
2020-10-20 | $49.23 | $49.49 | $49.23 | $49.37 | $47.10 | 5,692 |
2020-10-19 | $49.10 | $49.10 | $48.78 | $48.80 | $46.56 | 3,369 |
2020-10-16 | $48.98 | $48.98 | $48.82 | $48.84 | $46.59 | 16,628 |
2020-10-15 | $48.53 | $48.78 | $48.51 | $48.78 | $46.54 | 15,807 |
2020-10-14 | $49.26 | $49.28 | $49.07 | $49.07 | $46.82 | 6,784 |
2020-10-13 | $49.28 | $49.37 | $49.13 | $49.28 | $47.02 | 6,816 |
2020-10-12 | $49.44 | $49.53 | $49.38 | $49.49 | $47.22 | 5,000 |
2020-10-09 | $49.21 | $49.35 | $49.21 | $49.28 | $47.02 | 4,538 |
2020-10-08 | $48.90 | $48.98 | $48.87 | $48.91 | $46.66 | 6,026 |
2020-10-07 | $48.54 | $48.68 | $48.50 | $48.64 | $46.41 | 3,437 |
2020-10-06 | $48.38 | $48.47 | $48.11 | $48.11 | $45.90 | 3,264 |
2020-10-05 | $47.90 | $48.15 | $47.90 | $48.15 | $45.94 | 1,058 |
2020-10-02 | $47.55 | $47.73 | $47.55 | $47.58 | $45.39 | 4,132 |
2020-10-01 | $47.89 | $48.06 | $47.73 | $48.01 | $45.80 | 16,578 |
2020-09-30 | $47.49 | $47.66 | $47.49 | $47.63 | $45.44 | 5,032 |
2020-09-29 | $47.03 | $47.12 | $46.92 | $47.04 | $44.88 | 9,292 |
2020-09-28 | $47.10 | $47.15 | $46.88 | $47.00 | $44.84 | 34,979 |
2020-09-25 | $46.08 | $46.43 | $46.05 | $46.43 | $44.30 | 5,603 |
2020-09-24 | $46.11 | $46.66 | $46.08 | $46.42 | $44.29 | 8,570 |
2020-09-23 | $47.26 | $47.26 | $46.72 | $46.74 | $44.59 | 8,287 |
2020-09-22 | $47.85 | $47.85 | $47.30 | $47.53 | $45.34 | 6,218 |
2020-09-21 | $47.81 | $48.09 | $47.38 | $48.09 | $45.88 | 12,850 |
2020-09-18 | $48.86 | $48.88 | $48.43 | $48.59 | $46.36 | 11,995 |
2020-09-17 | $49.26 | $49.47 | $49.21 | $49.47 | $46.75 | 3,726 |
2020-09-16 | $49.76 | $49.77 | $49.45 | $49.52 | $46.80 | 4,832 |
2020-09-15 | $49.61 | $49.68 | $49.50 | $49.55 | $46.83 | 3,500 |
2020-09-14 | $49.02 | $49.15 | $48.98 | $49.12 | $46.43 | 8,708 |
2020-09-11 | $48.63 | $48.77 | $48.24 | $48.40 | $45.74 | 13,221 |
2020-09-10 | $48.61 | $48.69 | $48.08 | $48.08 | $45.44 | 10,136 |
2020-09-09 | $48.67 | $48.89 | $48.65 | $48.89 | $46.20 | 4,492 |
2020-09-08 | $48.32 | $48.54 | $48.23 | $48.23 | $45.58 | 7,480 |
2020-09-04 | $48.99 | $49.05 | $48.34 | $48.78 | $46.10 | 7,970 |
2020-09-03 | $48.81 | $48.83 | $48.55 | $48.83 | $46.15 | 28,080 |
2020-09-02 | $49.11 | $49.39 | $49.07 | $49.39 | $46.68 | 3,910 |
2020-09-01 | $49.10 | $49.41 | $49.10 | $49.40 | $46.69 | 4,944 |
2020-08-31 | $49.07 | $49.07 | $48.62 | $48.93 | $46.24 | 10,494 |
2020-08-28 | $49.52 | $49.80 | $49.52 | $49.75 | $47.02 | 55,598 |
2020-08-27 | $49.43 | $49.43 | $49.05 | $49.15 | $46.45 | 18,840 |
2020-08-26 | $49.43 | $49.61 | $49.43 | $49.58 | $46.86 | 6,645 |
2020-08-25 | $49.33 | $49.61 | $49.30 | $49.55 | $46.83 | 15,221 |
2020-08-24 | $49.30 | $49.30 | $49.04 | $49.13 | $46.43 | 18,699 |
2020-08-21 | $48.52 | $48.59 | $48.47 | $48.58 | $45.91 | 10,785 |
2020-08-20 | $48.17 | $48.75 | $48.10 | $48.75 | $46.07 | 120,732 |
2020-08-19 | $49.13 | $49.25 | $48.88 | $48.88 | $46.20 | 4,116 |
2020-08-18 | $49.41 | $49.41 | $49.06 | $49.22 | $46.52 | 10,373 |
2020-08-17 | $49.34 | $49.45 | $49.27 | $49.40 | $46.69 | 26,050 |
2020-08-14 | $48.90 | $49.01 | $48.85 | $48.94 | $46.25 | 68,821 |
2020-08-13 | $49.05 | $49.09 | $48.86 | $49.01 | $46.32 | 4,137 |
2020-08-12 | $49.07 | $49.16 | $49.07 | $49.13 | $46.43 | 6,315 |
2020-08-11 | $49.00 | $49.04 | $48.54 | $48.59 | $45.92 | 4,520 |
2020-08-10 | $48.53 | $48.58 | $48.38 | $48.55 | $45.88 | 1,744 |
2020-08-07 | $48.18 | $48.40 | $48.10 | $48.24 | $45.59 | 9,788 |
2020-08-06 | $48.64 | $48.87 | $48.61 | $48.87 | $46.19 | 5,864 |
2020-08-05 | $48.65 | $48.94 | $48.65 | $48.75 | $46.07 | 9,142 |
2020-08-04 | $48.04 | $48.25 | $48.03 | $48.25 | $45.60 | 5,370 |
2020-08-03 | $47.75 | $47.91 | $47.62 | $47.73 | $45.11 | 12,325 |
2020-07-31 | $47.64 | $47.64 | $47.40 | $47.58 | $44.97 | 6,306 |
2020-07-30 | $47.70 | $48.01 | $47.66 | $47.95 | $45.32 | 4,298 |
2020-07-29 | $48.32 | $48.56 | $48.31 | $48.43 | $45.77 | 14,608 |
2020-07-28 | $47.91 | $48.00 | $47.75 | $47.75 | $45.13 | 7,977 |
2020-07-27 | $47.81 | $48.07 | $47.81 | $48.07 | $45.43 | 3,088 |
2020-07-24 | $47.34 | $47.60 | $47.32 | $47.60 | $44.99 | 7,460 |
2020-07-23 | $47.97 | $48.17 | $47.62 | $47.66 | $45.04 | 1,630 |
2020-07-22 | $48.21 | $48.34 | $47.99 | $48.16 | $45.52 | 6,817 |
2020-07-21 | $48.52 | $48.52 | $48.24 | $48.24 | $45.59 | 20,442 |
2020-07-20 | $47.84 | $47.97 | $47.82 | $47.97 | $45.34 | 8,520 |
2020-07-17 | $47.38 | $47.42 | $47.20 | $47.29 | $44.69 | 16,232 |
2020-07-16 | $47.04 | $47.22 | $47.00 | $47.15 | $44.56 | 10,535 |
2020-07-15 | $47.80 | $47.94 | $47.56 | $47.74 | $45.12 | 14,969 |
2020-07-14 | $47.37 | $47.78 | $47.04 | $47.73 | $45.11 | 21,400 |
2020-07-13 | $48.23 | $48.50 | $47.61 | $47.61 | $45.00 | 6,500 |
2020-07-10 | $47.78 | $47.81 | $47.56 | $47.74 | $45.12 | 9,461 |
2020-07-09 | $48.39 | $48.40 | $47.92 | $48.07 | $45.43 | 6,099 |
2020-07-08 | $47.77 | $48.18 | $47.77 | $48.18 | $45.54 | 4,100 |
2020-07-07 | $47.68 | $47.79 | $47.34 | $47.34 | $44.74 | 10,400 |
2020-07-06 | $47.91 | $48.03 | $47.84 | $47.98 | $45.35 | 18,679 |
2020-07-02 | $46.31 | $46.50 | $46.13 | $46.13 | $43.60 | 7,333 |
2020-07-01 | $45.07 | $45.36 | $45.07 | $45.31 | $42.82 | 8,400 |
2020-06-30 | $44.73 | $44.82 | $44.53 | $44.70 | $42.25 | 12,906 |
2020-06-29 | $44.52 | $44.95 | $44.52 | $44.87 | $42.41 | 15,792 |
2020-06-26 | $45.01 | $45.01 | $44.65 | $44.77 | $42.31 | 5,402 |
2020-06-25 | $44.74 | $45.16 | $44.74 | $45.14 | $42.66 | 12,310 |
2020-06-24 | $45.28 | $45.28 | $44.90 | $44.99 | $42.52 | 1,590 |
2020-06-23 | $45.93 | $45.97 | $45.53 | $45.53 | $43.03 | 23,467 |
2020-06-22 | $45.23 | $45.56 | $45.23 | $45.43 | $42.94 | 14,136 |
2020-06-19 | $45.17 | $45.17 | $44.93 | $44.95 | $42.48 | 6,785 |
2020-06-18 | $45.38 | $45.49 | $45.29 | $45.37 | $42.50 | 8,879 |
2020-06-17 | $45.45 | $45.55 | $45.07 | $45.32 | $42.45 | 9,168 |
2020-06-16 | $45.63 | $45.63 | $44.81 | $44.81 | $41.97 | 32,027 |
2020-06-15 | $43.97 | $44.91 | $43.97 | $44.70 | $41.87 | 15,112 |
2020-06-12 | $45.27 | $45.27 | $44.47 | $45.10 | $42.24 | 11,537 |
2020-06-11 | $45.14 | $45.28 | $44.00 | $44.00 | $41.21 | 14,049 |
2020-06-10 | $46.45 | $46.72 | $46.32 | $46.60 | $43.65 | 13,992 |
2020-06-09 | $46.25 | $46.50 | $46.24 | $46.39 | $43.45 | 27,881 |
2020-06-08 | $46.54 | $46.87 | $46.25 | $46.87 | $43.90 | 10,527 |
2020-06-05 | $46.28 | $46.66 | $46.28 | $46.37 | $43.43 | 29,086 |
2020-06-04 | $45.16 | $45.41 | $44.91 | $45.05 | $42.20 | 32,337 |
2020-06-03 | $45.18 | $45.66 | $45.18 | $45.66 | $42.77 | 37,462 |
2020-06-02 | $44.34 | $44.64 | $44.19 | $44.64 | $41.81 | 32,964 |
2020-06-01 | $43.07 | $43.57 | $43.07 | $43.57 | $40.81 | 6,377 |
2020-05-29 | $42.24 | $42.63 | $42.05 | $42.61 | $39.91 | 19,541 |
2020-05-28 | $42.37 | $42.54 | $42.10 | $42.12 | $39.45 | 12,609 |
2020-05-27 | $42.26 | $42.28 | $42.03 | $42.26 | $39.58 | 9,035 |
2020-05-26 | $42.39 | $42.59 | $42.07 | $42.08 | $39.41 | 15,762 |
2020-05-22 | $41.60 | $41.60 | $41.17 | $41.27 | $38.65 | 25,995 |
2020-05-21 | $42.43 | $42.43 | $41.92 | $42.11 | $39.44 | 18,853 |
2020-05-20 | $42.52 | $42.77 | $42.32 | $42.39 | $39.70 | 35,758 |
2020-05-19 | $42.25 | $42.35 | $42.02 | $42.02 | $39.36 | 17,483 |
2020-05-18 | $41.81 | $42.42 | $41.81 | $42.34 | $39.66 | 24,134 |
2020-05-15 | $40.81 | $40.90 | $40.65 | $40.82 | $38.23 | 6,397 |
2020-05-14 | $40.53 | $41.29 | $40.39 | $41.29 | $38.67 | 17,433 |
2020-05-13 | $41.56 | $41.79 | $41.03 | $41.25 | $38.64 | 28,498 |
2020-05-12 | $41.75 | $42.07 | $41.43 | $41.43 | $38.80 | 36,661 |
2020-05-11 | $41.53 | $41.78 | $41.53 | $41.59 | $38.95 | 37,400 |
2020-05-08 | $41.54 | $41.96 | $41.54 | $41.90 | $39.24 | 26,652 |
2020-05-07 | $41.25 | $41.33 | $41.01 | $41.14 | $38.53 | 51,609 |
2020-05-06 | $40.93 | $41.04 | $40.69 | $40.74 | $38.16 | 9,303 |
2020-05-05 | $40.94 | $41.12 | $40.94 | $40.98 | $38.38 | 78,299 |
2020-05-04 | $40.50 | $40.66 | $40.27 | $40.65 | $38.07 | 32,287 |
2020-05-01 | $40.54 | $40.54 | $39.93 | $40.19 | $37.64 | 41,588 |
2020-04-30 | $42.19 | $42.28 | $41.28 | $41.49 | $38.86 | 26,689 |
2020-04-29 | $41.99 | $42.46 | $41.99 | $42.46 | $39.77 | 54,561 |
2020-04-28 | $41.49 | $41.64 | $41.18 | $41.23 | $38.62 | 26,654 |
2020-04-27 | $40.75 | $40.99 | $40.64 | $40.99 | $38.39 | 79,960 |
2020-04-24 | $40.08 | $40.35 | $39.82 | $40.23 | $37.68 | 96,269 |
2020-04-23 | $40.32 | $40.86 | $40.09 | $40.09 | $37.55 | 22,529 |
2020-04-22 | $40.13 | $40.25 | $40.10 | $40.17 | $37.62 | 23,090 |
2020-04-21 | $39.28 | $39.55 | $39.01 | $39.17 | $36.69 | 40,660 |
2020-04-20 | $40.34 | $40.69 | $40.20 | $40.20 | $37.65 | 15,891 |
2020-04-17 | $40.87 | $40.88 | $40.49 | $40.71 | $38.13 | 25,488 |
2020-04-16 | $40.17 | $40.17 | $39.83 | $40.07 | $37.53 | 66,631 |
2020-04-15 | $39.85 | $40.00 | $39.65 | $39.83 | $37.31 | 51,376 |
2020-04-14 | $40.78 | $41.26 | $40.75 | $40.90 | $38.31 | 20,643 |
2020-04-13 | $39.95 | $40.23 | $39.67 | $40.00 | $37.47 | 51,859 |
2020-04-09 | $40.36 | $40.79 | $39.98 | $40.06 | $37.52 | 74,578 |
2020-04-08 | $39.80 | $40.05 | $39.43 | $39.99 | $37.46 | 26,115 |
2020-04-07 | $40.32 | $40.32 | $39.36 | $39.36 | $36.87 | 46,963 |
2020-04-06 | $38.52 | $39.14 | $38.52 | $39.13 | $36.65 | 125,022 |
2020-04-03 | $37.96 | $38.01 | $37.23 | $37.42 | $35.05 | 89,764 |
2020-04-02 | $37.37 | $37.94 | $37.37 | $37.84 | $35.44 | 116,154 |
2020-04-01 | $37.42 | $37.51 | $36.70 | $36.87 | $34.53 | 41,775 |
2020-03-31 | $38.25 | $38.62 | $38.04 | $38.15 | $35.73 | 82,633 |
2020-03-30 | $37.52 | $38.13 | $37.28 | $37.95 | $35.55 | 115,312 |
2020-03-27 | $37.58 | $37.86 | $37.20 | $37.27 | $34.91 | 154,987 |
2020-03-26 | $38.44 | $39.56 | $38.34 | $39.56 | $37.05 | 204,193 |
2020-03-25 | $37.31 | $38.38 | $37.08 | $38.03 | $35.62 | 116,735 |
2020-03-24 | $36.33 | $36.77 | $36.17 | $36.49 | $34.18 | 76,447 |
2020-03-23 | $34.88 | $34.91 | $33.83 | $34.22 | $32.05 | 97,785 |
2020-03-20 | $36.44 | $36.59 | $35.11 | $35.22 | $32.99 | 77,388 |
2020-03-19 | $34.51 | $35.70 | $33.86 | $34.94 | $32.66 | 153,507 |
2020-03-18 | $35.11 | $36.15 | $33.91 | $35.27 | $32.97 | 108,886 |
2020-03-17 | $36.86 | $38.34 | $36.14 | $38.07 | $35.59 | 29,286 |
2020-03-16 | $36.63 | $38.13 | $36.29 | $36.46 | $34.08 | 79,047 |
2020-03-13 | $41.92 | $41.92 | $39.39 | $41.20 | $38.52 | 65,467 |
2020-03-12 | $39.19 | $39.44 | $38.22 | $38.91 | $36.37 | 37,628 |
2020-03-11 | $43.92 | $44.16 | $43.07 | $43.32 | $40.50 | 20,774 |
2020-03-10 | $44.87 | $45.30 | $44.16 | $45.19 | $42.25 | 17,415 |
2020-03-09 | $44.29 | $44.29 | $43.13 | $43.13 | $40.32 | 24,300 |
2020-03-06 | $46.71 | $46.86 | $46.35 | $46.86 | $43.81 | 32,699 |
2020-03-05 | $47.86 | $48.14 | $47.31 | $47.33 | $44.25 | 49,060 |
2020-03-04 | $48.24 | $48.44 | $48.15 | $48.36 | $45.21 | 22,980 |
2020-03-03 | $47.76 | $48.56 | $47.50 | $47.65 | $44.55 | 30,929 |
2020-03-02 | $47.20 | $48.02 | $47.02 | $48.02 | $44.89 | 101,109 |
2020-02-28 | $46.08 | $47.16 | $45.73 | $47.13 | $44.06 | 46,375 |
2020-02-27 | $47.80 | $48.28 | $47.49 | $47.49 | $44.40 | 19,968 |
2020-02-26 | $48.79 | $49.08 | $48.42 | $48.43 | $45.27 | 537,742 |
2020-02-25 | $49.00 | $49.00 | $48.01 | $48.01 | $44.88 | 127,929 |
2020-02-24 | $48.25 | $48.92 | $48.25 | $48.80 | $45.62 | 29,832 |
2020-02-21 | $50.49 | $50.61 | $50.14 | $50.36 | $47.08 | 29,240 |
2020-02-20 | $50.92 | $50.99 | $49.69 | $50.64 | $47.34 | 84,919 |
2020-02-19 | $51.28 | $51.37 | $51.28 | $51.37 | $48.02 | 18,960 |
2020-02-18 | $50.98 | $51.20 | $50.95 | $51.13 | $47.80 | 26,649 |
2020-02-14 | $51.60 | $51.60 | $51.29 | $51.42 | $48.07 | 61,456 |
2020-02-13 | $51.40 | $51.51 | $51.36 | $51.36 | $48.01 | 14,243 |
2020-02-12 | $51.81 | $51.98 | $51.76 | $51.89 | $48.51 | 9,741 |
2020-02-11 | $51.20 | $51.46 | $51.20 | $51.29 | $47.95 | 24,049 |
2020-02-10 | $50.41 | $50.70 | $50.41 | $50.70 | $47.40 | 14,706 |
2020-02-07 | $50.65 | $50.68 | $50.43 | $50.43 | $47.14 | 4,349 |
2020-02-06 | $51.45 | $51.47 | $51.11 | $51.11 | $47.78 | 31,741 |
2020-02-05 | $51.51 | $51.51 | $51.11 | $51.11 | $47.78 | 9,333 |
2020-02-04 | $50.82 | $51.06 | $50.82 | $50.82 | $47.51 | 50,675 |
2020-02-03 | $49.59 | $49.95 | $49.59 | $49.69 | $46.45 | 93,922 |
2020-01-31 | $49.95 | $49.95 | $49.36 | $49.54 | $46.31 | 20,962 |
2020-01-30 | $50.13 | $50.83 | $50.00 | $50.83 | $47.52 | 26,161 |
2020-01-29 | $51.25 | $51.39 | $51.22 | $51.23 | $47.89 | 4,102 |
2020-01-28 | $50.90 | $51.24 | $50.90 | $51.22 | $47.88 | 8,766 |
2020-01-27 | $50.46 | $51.04 | $50.46 | $50.84 | $47.53 | 15,305 |
2020-01-24 | $52.91 | $52.91 | $52.31 | $52.49 | $49.07 | 8,934 |
2020-01-23 | $52.63 | $53.14 | $52.51 | $52.84 | $49.40 | 12,003 |
2020-01-22 | $53.47 | $53.53 | $53.32 | $53.32 | $49.85 | 9,676 |
2020-01-21 | $53.31 | $53.42 | $53.12 | $53.12 | $49.66 | 24,063 |
2020-01-17 | $54.21 | $54.31 | $54.14 | $54.31 | $50.77 | 8,970 |
2020-01-16 | $53.95 | $54.04 | $53.95 | $53.96 | $50.44 | 7,927 |
2020-01-15 | $53.78 | $53.89 | $53.64 | $53.64 | $50.14 | 12,543 |
2020-01-14 | $54.02 | $54.07 | $53.92 | $54.05 | $50.53 | 9,471 |
2020-01-13 | $53.89 | $54.33 | $53.78 | $54.33 | $50.79 | 21,330 |
2020-01-10 | $53.55 | $53.76 | $53.51 | $53.51 | $50.02 | 6,986 |
2020-01-09 | $53.35 | $53.35 | $53.26 | $53.33 | $49.86 | 3,485 |
2020-01-08 | $52.70 | $53.39 | $52.70 | $52.97 | $49.52 | 19,985 |
2020-01-07 | $52.91 | $53.06 | $52.87 | $52.94 | $49.49 | 8,348 |
2020-01-06 | $52.68 | $53.11 | $52.68 | $52.97 | $49.52 | 13,371 |
2020-01-03 | $53.38 | $53.44 | $53.21 | $53.21 | $49.74 | 25,932 |
2020-01-02 | $53.77 | $54.00 | $53.73 | $53.97 | $50.45 | 20,171 |
2019-12-31 | $53.06 | $53.13 | $52.92 | $53.13 | $49.67 | 11,123 |
2019-12-30 | $53.15 | $53.15 | $52.83 | $52.91 | $49.46 | 31,997 |
2019-12-27 | $52.99 | $53.08 | $52.87 | $53.04 | $49.58 | 15,288 |
2019-12-26 | $52.60 | $52.83 | $52.60 | $52.83 | $49.39 | 5,086 |
2019-12-24 | $52.28 | $52.47 | $52.26 | $52.26 | $48.85 | 22,777 |
2019-12-23 | $52.28 | $52.49 | $52.28 | $52.44 | $49.02 | 20,248 |
2019-12-20 | $52.47 | $52.53 | $52.28 | $52.28 | $48.87 | 24,431 |
2019-12-19 | $52.76 | $52.92 | $52.75 | $52.91 | $49.01 | 50,376 |
2019-12-18 | $52.80 | $52.91 | $52.77 | $52.86 | $48.96 | 6,888 |
2019-12-17 | $52.51 | $52.81 | $52.51 | $52.72 | $48.83 | 19,460 |
2019-12-16 | $52.21 | $52.45 | $52.21 | $52.23 | $48.38 | 30,043 |
2019-12-13 | $51.74 | $52.17 | $51.61 | $51.67 | $47.86 | 14,171 |
2019-12-12 | $51.06 | $51.95 | $51.06 | $51.68 | $47.87 | 19,448 |
2019-12-11 | $50.72 | $51.02 | $50.68 | $50.99 | $47.23 | 25,193 |
2019-12-10 | $50.28 | $50.46 | $50.28 | $50.40 | $46.68 | 19,238 |
2019-12-09 | $50.50 | $50.55 | $50.21 | $50.21 | $46.51 | 5,870 |
2019-12-06 | $50.40 | $50.46 | $50.36 | $50.45 | $46.73 | 10,283 |
2019-12-05 | $50.00 | $50.18 | $49.92 | $50.13 | $46.43 | 22,951 |
2019-12-04 | $49.95 | $50.06 | $49.95 | $49.98 | $46.29 | 12,977 |
2019-12-03 | $49.46 | $49.67 | $49.43 | $49.65 | $45.99 | 41,107 |
2019-12-02 | $49.93 | $49.94 | $49.84 | $49.86 | $46.18 | 13,337 |
2019-11-29 | $50.01 | $50.04 | $49.95 | $49.95 | $46.27 | 2,866 |
2019-11-27 | $50.46 | $50.70 | $50.31 | $50.64 | $46.90 | 7,661 |
2019-11-26 | $50.43 | $50.68 | $50.40 | $50.68 | $46.94 | 8,228 |
2019-11-25 | $50.65 | $50.77 | $50.65 | $50.71 | $46.97 | 3,091 |
2019-11-22 | $50.32 | $50.32 | $50.19 | $50.22 | $46.52 | 14,346 |
2019-11-21 | $50.18 | $50.28 | $50.13 | $50.24 | $46.53 | 13,736 |
2019-11-20 | $50.40 | $50.61 | $50.25 | $50.39 | $46.67 | 56,358 |
2019-11-19 | $50.80 | $50.80 | $50.56 | $50.69 | $46.95 | 42,947 |
2019-11-18 | $50.52 | $50.59 | $50.48 | $50.48 | $46.76 | 16,822 |
2019-11-15 | $50.46 | $50.65 | $50.46 | $50.51 | $46.78 | 24,607 |
2019-11-14 | $50.23 | $50.23 | $50.01 | $50.19 | $46.49 | 5,509 |
2019-11-13 | $50.00 | $50.28 | $50.00 | $50.16 | $46.46 | 14,797 |
2019-11-12 | $50.79 | $50.79 | $50.41 | $50.44 | $46.72 | 33,533 |
2019-11-11 | $50.55 | $50.88 | $50.55 | $50.75 | $47.01 | 24,444 |
2019-11-08 | $51.30 | $51.35 | $51.15 | $51.18 | $47.40 | 15,127 |
2019-11-07 | $51.77 | $51.77 | $51.56 | $51.57 | $47.77 | 19,163 |
2019-11-06 | $51.29 | $51.43 | $51.19 | $51.19 | $47.41 | 17,132 |
2019-11-05 | $51.32 | $51.44 | $51.20 | $51.31 | $47.52 | 21,240 |
2019-11-04 | $51.09 | $51.24 | $51.03 | $51.03 | $47.27 | 6,476 |
2019-11-01 | $50.49 | $50.67 | $50.47 | $50.60 | $46.87 | 19,186 |
2019-10-31 | $49.90 | $50.06 | $49.68 | $49.84 | $46.16 | 20,098 |
2019-10-30 | $49.95 | $50.30 | $49.92 | $50.30 | $46.59 | 16,586 |
2019-10-29 | $50.17 | $50.27 | $50.16 | $50.16 | $46.46 | 18,305 |
2019-10-28 | $50.50 | $50.53 | $50.38 | $50.52 | $46.79 | 28,574 |
2019-10-25 | $49.84 | $50.24 | $49.84 | $50.07 | $46.38 | 14,090 |
2019-10-24 | $50.02 | $50.06 | $49.91 | $49.99 | $46.30 | 6,055 |
2019-10-23 | $49.65 | $49.97 | $49.65 | $49.93 | $46.25 | 5,116 |
2019-10-22 | $49.89 | $50.00 | $49.84 | $49.84 | $46.16 | 22,660 |
2019-10-21 | $49.62 | $49.79 | $49.46 | $49.74 | $46.07 | 14,178 |
2019-10-18 | $49.66 | $49.66 | $49.37 | $49.39 | $45.75 | 9,211 |
2019-10-17 | $49.64 | $49.73 | $49.57 | $49.57 | $45.91 | 35,539 |
2019-10-16 | $49.14 | $49.42 | $49.14 | $49.36 | $45.72 | 34,739 |
2019-10-15 | $49.14 | $49.35 | $49.14 | $49.24 | $45.61 | 36,822 |
2019-10-14 | $49.04 | $49.09 | $49.00 | $49.00 | $45.39 | 2,962 |
2019-10-11 | $49.04 | $49.45 | $49.04 | $49.12 | $45.50 | 9,726 |
2019-10-10 | $48.09 | $48.58 | $48.09 | $48.47 | $44.89 | 10,726 |
2019-10-09 | $48.06 | $48.19 | $47.98 | $47.98 | $44.44 | 18,620 |
2019-10-08 | $47.79 | $47.93 | $47.60 | $47.60 | $44.09 | 31,929 |
2019-10-07 | $48.03 | $48.28 | $47.93 | $47.93 | $44.39 | 12,337 |
2019-10-04 | $48.16 | $48.42 | $48.16 | $48.36 | $44.79 | 25,008 |
2019-10-03 | $47.78 | $48.11 | $47.76 | $48.04 | $44.50 | 11,935 |
2019-10-02 | $47.62 | $47.72 | $47.53 | $47.61 | $44.10 | 12,276 |
2019-10-01 | $48.15 | $48.15 | $47.91 | $47.91 | $44.38 | 14,676 |
2019-09-30 | $48.29 | $48.51 | $48.23 | $48.23 | $44.67 | 20,020 |
2019-09-27 | $48.61 | $48.73 | $47.89 | $48.04 | $44.50 | 22,957 |
2019-09-26 | $48.67 | $48.69 | $48.50 | $48.58 | $45.00 | 20,314 |
2019-09-25 | $48.60 | $48.73 | $48.30 | $48.68 | $45.09 | 29,274 |
2019-09-24 | $49.01 | $49.01 | $48.71 | $48.92 | $45.31 | 288,683 |
2019-09-23 | $48.81 | $49.20 | $48.81 | $49.12 | $45.50 | 35,684 |
2019-09-20 | $49.50 | $49.50 | $49.05 | $49.05 | $45.43 | 22,329 |
2019-09-19 | $50.10 | $50.11 | $49.75 | $49.75 | $45.42 | 14,170 |
2019-09-18 | $50.00 | $50.15 | $49.76 | $49.96 | $45.61 | 16,055 |
2019-09-17 | $49.78 | $50.23 | $49.78 | $50.17 | $45.81 | 16,837 |
2019-09-16 | $50.17 | $50.46 | $50.17 | $50.20 | $45.83 | 37,110 |
2019-09-13 | $50.67 | $50.80 | $50.52 | $50.65 | $46.24 | 18,783 |
2019-09-12 | $50.17 | $50.50 | $50.12 | $50.26 | $45.89 | 49,606 |
2019-09-11 | $49.65 | $50.02 | $49.65 | $50.02 | $45.67 | 104,786 |
2019-09-10 | $49.42 | $49.67 | $49.34 | $49.52 | $45.21 | 19,823 |
2019-09-09 | $49.53 | $49.59 | $49.38 | $49.44 | $45.14 | 21,209 |
2019-09-06 | $49.34 | $49.51 | $49.34 | $49.36 | $45.07 | 28,947 |
2019-09-05 | $49.22 | $49.30 | $49.14 | $49.14 | $44.87 | 17,788 |
2019-09-04 | $48.38 | $48.64 | $48.38 | $48.62 | $44.39 | 31,928 |
2019-09-03 | $47.59 | $47.89 | $47.59 | $47.89 | $43.72 | 44,983 |
2019-08-30 | $47.97 | $48.07 | $47.88 | $47.96 | $43.79 | 48,690 |
2019-08-29 | $47.57 | $47.78 | $47.57 | $47.66 | $43.51 | 14,522 |
2019-08-28 | $47.05 | $47.40 | $47.05 | $47.35 | $43.23 | 29,857 |
2019-08-27 | $47.32 | $47.58 | $47.13 | $47.13 | $43.03 | 105,562 |
2019-08-26 | $47.39 | $47.39 | $47.05 | $47.10 | $43.00 | 49,305 |
2019-08-23 | $47.56 | $47.81 | $46.75 | $46.75 | $42.68 | 51,596 |
2019-08-22 | $47.71 | $47.93 | $47.57 | $47.65 | $43.50 | 482,766 |
2019-08-21 | $48.11 | $48.18 | $48.00 | $48.08 | $43.90 | 104,487 |
2019-08-20 | $47.59 | $47.86 | $47.59 | $47.75 | $43.60 | 43,968 |
2019-08-19 | $47.93 | $47.96 | $47.52 | $47.53 | $43.40 | 28,406 |
2019-08-16 | $47.17 | $47.51 | $47.17 | $47.33 | $43.21 | 77,329 |
2019-08-15 | $46.87 | $47.00 | $46.75 | $46.93 | $42.85 | 314,489 |
2019-08-14 | $46.97 | $47.08 | $46.49 | $46.49 | $42.45 | 95,071 |
2019-08-13 | $46.88 | $48.09 | $46.88 | $47.78 | $43.62 | 81,513 |
2019-08-12 | $47.33 | $47.51 | $47.25 | $47.29 | $43.18 | 97,388 |
2019-08-09 | $48.08 | $48.08 | $47.66 | $47.82 | $43.66 | 304,912 |
2019-08-08 | $48.00 | $48.42 | $48.00 | $48.40 | $44.19 | 15,174 |
2019-08-07 | $47.07 | $47.77 | $47.04 | $47.60 | $43.46 | 19,943 |
2019-08-06 | $47.68 | $47.71 | $47.36 | $47.47 | $43.34 | 25,232 |
2019-08-05 | $47.44 | $47.59 | $46.83 | $46.83 | $42.76 | 77,566 |
2019-08-02 | $49.00 | $49.11 | $48.73 | $48.78 | $44.54 | 16,251 |
2019-08-01 | $50.39 | $50.50 | $49.12 | $49.12 | $44.85 | 15,152 |
2019-07-31 | $50.66 | $50.78 | $50.18 | $50.26 | $45.89 | 18,698 |
2019-07-30 | $50.74 | $50.84 | $50.67 | $50.77 | $46.35 | 39,506 |
2019-07-29 | $51.02 | $51.17 | $50.93 | $51.05 | $46.61 | 25,547 |
2019-07-26 | $51.35 | $51.35 | $51.22 | $51.31 | $46.85 | 15,138 |
2019-07-25 | $51.34 | $51.41 | $51.15 | $51.15 | $46.70 | 10,716 |
2019-07-24 | $51.58 | $51.68 | $51.53 | $51.53 | $47.05 | 11,586 |
2019-07-23 | $51.64 | $51.69 | $51.50 | $51.62 | $47.13 | 36,136 |
2019-07-22 | $51.66 | $51.76 | $51.62 | $51.71 | $47.21 | 7,950 |
2019-07-19 | $51.95 | $51.95 | $51.68 | $51.75 | $47.25 | 5,470 |
2019-07-18 | $51.55 | $51.95 | $51.55 | $51.95 | $47.43 | 11,612 |
2019-07-17 | $51.62 | $51.78 | $51.62 | $51.62 | $47.13 | 2,925 |
2019-07-16 | $51.88 | $51.99 | $51.69 | $51.69 | $47.19 | 14,480 |
2019-07-15 | $51.74 | $51.85 | $51.74 | $51.84 | $47.33 | 16,416 |
2019-07-12 | $51.71 | $51.99 | $51.60 | $51.69 | $47.19 | 17,537 |
2019-07-11 | $51.71 | $51.79 | $51.54 | $51.72 | $47.22 | 30,625 |
2019-07-10 | $51.75 | $51.87 | $51.67 | $51.67 | $47.18 | 24,006 |
2019-07-09 | $51.05 | $51.40 | $51.05 | $51.31 | $46.85 | 16,812 |
2019-07-08 | $51.62 | $51.62 | $51.52 | $51.52 | $47.04 | 7,447 |
2019-07-05 | $51.74 | $51.94 | $51.66 | $51.93 | $47.41 | 12,969 |
2019-07-03 | $51.93 | $52.15 | $51.93 | $52.12 | $47.59 | 12,792 |
2019-07-02 | $52.15 | $52.25 | $52.05 | $52.05 | $47.52 | 37,894 |
2019-07-01 | $52.50 | $52.56 | $52.10 | $52.28 | $47.73 | 19,413 |
2019-06-28 | $51.83 | $51.90 | $51.72 | $51.85 | $47.34 | 18,234 |
2019-06-27 | $51.66 | $51.85 | $51.66 | $51.79 | $47.28 | 19,518 |
2019-06-26 | $51.51 | $51.65 | $51.48 | $51.48 | $47.00 | 9,420 |
2019-06-25 | $51.39 | $51.43 | $51.02 | $51.03 | $46.59 | 18,264 |
2019-06-24 | $51.67 | $51.68 | $51.52 | $51.54 | $47.06 | 25,342 |
2019-06-21 | $51.68 | $51.76 | $51.55 | $51.67 | $47.18 | 40,340 |
2019-06-20 | $52.47 | $52.64 | $52.14 | $52.19 | $47.20 | 75,350 |
2019-06-19 | $51.39 | $51.68 | $51.16 | $51.49 | $46.57 | 19,409 |
2019-06-18 | $50.56 | $51.25 | $50.56 | $51.17 | $46.28 | 10,071 |
2019-06-17 | $50.08 | $50.31 | $50.08 | $50.18 | $45.39 | 14,452 |
2019-06-14 | $50.23 | $50.27 | $50.13 | $50.13 | $45.34 | 34,955 |
2019-06-13 | $50.80 | $50.80 | $50.49 | $50.63 | $45.79 | 8,711 |
2019-06-12 | $50.73 | $50.79 | $50.46 | $50.50 | $45.67 | 45,527 |
2019-06-11 | $51.36 | $51.36 | $51.06 | $51.24 | $46.34 | 12,191 |
2019-06-10 | $50.56 | $50.77 | $50.46 | $50.46 | $45.64 | 88,147 |
2019-06-07 | $50.28 | $50.55 | $50.28 | $50.32 | $45.51 | 13,191 |
2019-06-06 | $49.86 | $50.00 | $49.75 | $49.75 | $45.00 | 18,255 |
2019-06-05 | $50.26 | $50.26 | $49.82 | $49.92 | $45.15 | 8,820 |
2019-06-04 | $49.81 | $50.22 | $49.81 | $50.18 | $45.39 | 13,681 |
2019-06-03 | $50.15 | $50.23 | $50.00 | $50.03 | $45.25 | 9,536 |
2019-05-31 | $49.23 | $49.78 | $49.23 | $49.74 | $44.99 | 11,879 |
2019-05-30 | $49.28 | $49.61 | $49.28 | $49.45 | $44.72 | 22,926 |
2019-05-29 | $49.01 | $49.19 | $48.79 | $49.15 | $44.45 | 46,018 |
2019-05-28 | $49.34 | $49.39 | $48.94 | $48.94 | $44.26 | 57,786 |
2019-05-24 | $49.04 | $49.17 | $48.67 | $48.67 | $44.02 | 18,123 |
2019-05-23 | $48.66 | $48.92 | $48.66 | $48.77 | $44.11 | 8,153 |
2019-05-22 | $49.52 | $49.52 | $49.21 | $49.26 | $44.55 | 103,913 |
2019-05-21 | $49.24 | $49.68 | $49.24 | $49.56 | $44.82 | 34,468 |
2019-05-20 | $49.27 | $49.30 | $48.76 | $48.91 | $44.24 | 155,609 |
2019-05-17 | $49.54 | $49.67 | $49.09 | $49.09 | $44.40 | 36,245 |
2019-05-16 | $50.26 | $50.61 | $50.17 | $50.17 | $45.38 | 9,978 |
2019-05-15 | $50.05 | $50.49 | $50.05 | $50.20 | $45.40 | 8,233 |
2019-05-14 | $50.35 | $50.37 | $50.13 | $50.17 | $45.38 | 38,249 |
2019-05-13 | $49.89 | $49.89 | $49.40 | $49.53 | $44.80 | 16,338 |
2019-05-10 | $51.03 | $51.47 | $51.03 | $51.44 | $46.52 | 14,350 |
2019-05-09 | $50.78 | $51.23 | $50.39 | $50.79 | $45.94 | 12,442 |
2019-05-08 | $52.00 | $52.13 | $51.74 | $51.75 | $46.81 | 6,390 |
2019-05-07 | $52.08 | $52.08 | $51.73 | $51.94 | $46.98 | 6,680 |
2019-05-06 | $52.58 | $52.90 | $52.58 | $52.70 | $47.66 | 110,752 |
2019-05-03 | $54.11 | $54.27 | $54.05 | $54.16 | $48.98 | 71,523 |
2019-05-02 | $53.74 | $53.79 | $53.42 | $53.67 | $48.54 | 20,822 |
2019-05-01 | $54.06 | $54.22 | $53.43 | $53.43 | $48.32 | 9,029 |
2019-04-30 | $53.92 | $53.92 | $53.59 | $53.92 | $48.77 | 12,526 |
2019-04-29 | $53.97 | $53.99 | $53.84 | $53.86 | $48.71 | 7,715 |
2019-04-26 | $53.72 | $53.89 | $53.68 | $53.83 | $48.69 | 10,364 |
2019-04-25 | $53.72 | $53.80 | $53.58 | $53.72 | $48.59 | 9,288 |
2019-04-24 | $54.38 | $54.38 | $53.82 | $53.99 | $48.83 | 7,305 |
2019-04-23 | $54.35 | $54.69 | $54.35 | $54.58 | $49.36 | 6,781 |
2019-04-22 | $54.59 | $54.76 | $54.59 | $54.63 | $49.41 | 8,576 |
2019-04-18 | $54.98 | $55.03 | $54.73 | $55.03 | $49.77 | 6,354 |
2019-04-17 | $55.32 | $55.32 | $55.02 | $55.11 | $49.84 | 16,372 |
2019-04-16 | $54.83 | $55.04 | $54.83 | $54.96 | $49.71 | 12,613 |
2019-04-15 | $54.79 | $54.79 | $54.58 | $54.66 | $49.44 | 10,403 |
2019-04-12 | $55.10 | $55.11 | $54.92 | $54.93 | $49.68 | 15,071 |
2019-04-11 | $54.77 | $54.77 | $54.41 | $54.56 | $49.35 | 6,018 |
2019-04-10 | $54.98 | $55.16 | $54.98 | $55.13 | $49.86 | 18,771 |
2019-04-09 | $54.85 | $54.95 | $54.76 | $54.89 | $49.64 | 21,463 |
2019-04-08 | $54.59 | $54.92 | $54.59 | $54.83 | $49.59 | 13,507 |
2019-04-05 | $54.87 | $54.98 | $54.84 | $54.98 | $49.73 | 11,777 |
2019-04-04 | $54.17 | $54.69 | $54.17 | $54.62 | $49.40 | 9,942 |
2019-04-03 | $54.29 | $54.65 | $54.21 | $54.21 | $49.03 | 29,158 |
2019-04-02 | $54.13 | $54.13 | $53.84 | $54.02 | $48.86 | 33,881 |
2019-04-01 | $53.89 | $54.01 | $53.75 | $54.01 | $48.85 | 23,713 |
2019-03-29 | $53.02 | $53.19 | $52.95 | $53.12 | $48.04 | 32,579 |
2019-03-28 | $52.66 | $52.90 | $52.47 | $52.86 | $47.81 | 35,021 |
2019-03-27 | $52.86 | $52.90 | $52.42 | $52.49 | $47.47 | 78,155 |
2019-03-26 | $53.04 | $53.25 | $52.99 | $53.05 | $47.98 | 23,779 |
2019-03-25 | $52.70 | $53.26 | $52.70 | $53.26 | $48.17 | 15,341 |
2019-03-22 | $53.65 | $53.65 | $52.75 | $52.75 | $47.71 | 12,311 |
2019-03-21 | $54.07 | $54.34 | $53.92 | $54.25 | $49.07 | 720,162 |
2019-03-20 | $53.84 | $54.61 | $53.67 | $54.26 | $49.08 | 40,302 |
2019-03-19 | $54.08 | $54.30 | $53.98 | $53.98 | $48.82 | 13,853 |
2019-03-18 | $54.03 | $54.14 | $53.92 | $54.07 | $48.90 | 12,933 |
2019-03-15 | $53.35 | $53.76 | $53.35 | $53.67 | $48.54 | 36,520 |
2019-03-14 | $53.21 | $53.21 | $52.97 | $53.08 | $47.98 | 14,225 |
2019-03-13 | $53.40 | $53.48 | $53.22 | $53.30 | $48.18 | 44,169 |
2019-03-12 | $53.36 | $53.40 | $53.13 | $53.26 | $48.15 | 6,676 |
2019-03-11 | $52.93 | $53.11 | $52.92 | $53.01 | $47.92 | 26,188 |
2019-03-08 | $52.14 | $52.26 | $51.98 | $51.98 | $46.99 | 20,104 |
2019-03-07 | $53.30 | $53.30 | $52.56 | $52.67 | $47.61 | 23,509 |
2019-03-06 | $53.84 | $53.84 | $53.49 | $53.50 | $48.36 | 46,624 |
2019-03-05 | $53.64 | $53.83 | $53.44 | $53.75 | $48.59 | 26,420 |
2019-03-04 | $53.41 | $53.49 | $52.93 | $53.39 | $48.26 | 20,185 |
2019-03-01 | $53.49 | $53.49 | $53.12 | $53.14 | $48.04 | 39,165 |
2019-02-28 | $53.23 | $53.24 | $52.86 | $52.92 | $47.84 | 52,807 |
2019-02-27 | $53.62 | $53.92 | $53.43 | $53.60 | $48.45 | 22,569 |
2019-02-26 | $54.03 | $54.20 | $53.91 | $54.15 | $48.95 | 20,070 |
2019-02-25 | $54.35 | $54.50 | $54.14 | $54.30 | $49.09 | 18,236 |
2019-02-22 | $53.62 | $53.83 | $53.57 | $53.63 | $48.48 | 80,610 |
2019-02-21 | $52.91 | $53.06 | $52.85 | $53.04 | $47.95 | 41,383 |
2019-02-20 | $53.11 | $53.41 | $53.10 | $53.10 | $48.00 | 18,104 |
2019-02-19 | $52.40 | $53.04 | $52.40 | $52.91 | $47.83 | 9,861 |
2019-02-15 | $52.50 | $52.54 | $52.29 | $52.37 | $47.34 | 23,319 |
2019-02-14 | $52.22 | $52.68 | $52.16 | $52.51 | $47.47 | 14,025 |
2019-02-13 | $52.67 | $52.67 | $52.17 | $52.23 | $47.21 | 21,390 |
2019-02-12 | $52.55 | $52.64 | $52.37 | $52.52 | $47.48 | 44,027 |
2019-02-11 | $52.17 | $52.22 | $52.02 | $52.02 | $47.02 | 19,411 |
2019-02-08 | $52.36 | $52.36 | $51.93 | $52.32 | $47.30 | 17,196 |
2019-02-07 | $52.54 | $52.84 | $52.12 | $52.41 | $47.38 | 21,436 |
2019-02-06 | $53.53 | $53.53 | $52.91 | $52.95 | $47.87 | 16,987 |
2019-02-05 | $53.02 | $53.67 | $53.02 | $53.51 | $48.37 | 28,134 |
2019-02-04 | $52.81 | $53.09 | $52.67 | $53.01 | $47.92 | 72,572 |
2019-02-01 | $52.66 | $52.90 | $52.66 | $52.90 | $47.82 | 33,646 |
2019-01-31 | $52.67 | $53.12 | $52.67 | $53.06 | $47.96 | 18,557 |
2019-01-30 | $52.16 | $52.60 | $51.85 | $52.59 | $47.54 | 18,094 |
2019-01-29 | $51.58 | $51.76 | $51.55 | $51.64 | $46.68 | 13,408 |
2019-01-28 | $51.43 | $51.58 | $51.25 | $51.50 | $46.55 | 67,983 |
2019-01-25 | $51.96 | $52.14 | $51.64 | $52.01 | $47.02 | 12,894 |
2019-01-24 | $51.29 | $51.41 | $51.17 | $51.40 | $46.46 | 33,068 |
2019-01-23 | $50.80 | $50.88 | $50.60 | $50.80 | $45.92 | 25,773 |
2019-01-22 | $50.58 | $50.58 | $50.11 | $50.37 | $45.53 | 59,340 |
2019-01-18 | $50.85 | $51.18 | $50.85 | $51.11 | $46.20 | 70,109 |
2019-01-17 | $50.40 | $50.95 | $50.37 | $50.77 | $45.89 | 29,993 |
2019-01-16 | $50.51 | $50.84 | $50.51 | $50.66 | $45.80 | 16,669 |
2019-01-15 | $50.11 | $50.29 | $49.97 | $50.08 | $45.27 | 22,801 |
2019-01-14 | $49.46 | $49.93 | $49.46 | $49.73 | $44.95 | 34,029 |
2019-01-11 | $49.64 | $50.12 | $49.64 | $50.00 | $45.20 | 97,691 |
2019-01-10 | $49.75 | $50.23 | $49.71 | $50.10 | $45.29 | 32,266 |
2019-01-09 | $49.55 | $49.88 | $49.55 | $49.75 | $44.97 | 20,126 |
2019-01-08 | $49.09 | $49.09 | $48.66 | $49.00 | $44.29 | 7,837 |
2019-01-07 | $48.75 | $49.09 | $48.58 | $48.78 | $44.10 | 89,859 |
2019-01-04 | $47.79 | $48.75 | $47.78 | $48.65 | $43.98 | 34,749 |
2019-01-03 | $47.22 | $47.37 | $47.01 | $47.25 | $42.71 | 8,854 |
2019-01-02 | $47.57 | $48.05 | $47.57 | $48.01 | $43.40 | 7,220 |
2018-12-31 | $48.13 | $48.27 | $47.77 | $47.98 | $43.37 | 167,356 |
2018-12-28 | $47.95 | $48.19 | $47.66 | $47.78 | $43.19 | 158,532 |
2018-12-27 | $47.21 | $47.53 | $46.76 | $47.48 | $42.92 | 207,691 |
2018-12-26 | $46.94 | $47.87 | $46.69 | $47.87 | $43.27 | 212,618 |
2018-12-24 | $47.01 | $47.52 | $46.51 | $46.51 | $42.04 | 68,896 |
2018-12-21 | $47.76 | $48.02 | $47.15 | $47.45 | $42.89 | 108,541 |
2018-12-20 | $48.15 | $48.33 | $47.78 | $48.04 | $43.22 | 133,343 |
2018-12-19 | $48.57 | $48.87 | $47.43 | $47.64 | $42.86 | 54,261 |
2018-12-18 | $48.23 | $48.56 | $48.15 | $48.38 | $43.53 | 49,505 |
2018-12-17 | $48.29 | $48.56 | $47.95 | $48.04 | $43.22 | 147,882 |
2018-12-14 | $48.57 | $48.85 | $48.44 | $48.57 | $43.70 | 26,086 |
2018-12-13 | $49.32 | $49.32 | $48.92 | $49.16 | $44.23 | 40,382 |
2018-12-12 | $48.93 | $49.37 | $48.88 | $48.95 | $44.04 | 63,571 |
2018-12-11 | $48.42 | $48.51 | $47.90 | $48.26 | $43.42 | 100,606 |
2018-12-10 | $48.24 | $48.24 | $47.49 | $48.05 | $43.23 | 86,458 |
2018-12-07 | $49.11 | $49.26 | $48.32 | $48.39 | $43.53 | 60,433 |
2018-12-06 | $48.76 | $49.52 | $47.88 | $49.32 | $44.37 | 54,955 |
2018-12-04 | $50.73 | $50.73 | $49.60 | $49.65 | $44.67 | 87,640 |
2018-12-03 | $50.94 | $50.94 | $50.31 | $50.46 | $45.40 | 56,645 |
2018-11-30 | $49.75 | $49.79 | $49.50 | $49.60 | $44.62 | 49,365 |
2018-11-29 | $49.95 | $50.05 | $49.60 | $49.98 | $44.97 | 62,639 |
2018-11-28 | $49.27 | $50.24 | $49.15 | $50.15 | $45.12 | 29,532 |
2018-11-27 | $48.80 | $49.32 | $48.80 | $49.08 | $44.16 | 26,392 |
2018-11-26 | $49.18 | $49.18 | $48.92 | $48.95 | $44.04 | 33,730 |
2018-11-23 | $48.78 | $48.78 | $48.60 | $48.60 | $43.72 | 6,261 |
2018-11-21 | $49.14 | $49.38 | $49.00 | $49.00 | $44.08 | 21,608 |
2018-11-20 | $48.56 | $48.78 | $48.23 | $48.46 | $43.60 | 45,609 |
2018-11-19 | $49.31 | $49.46 | $48.98 | $49.22 | $44.28 | 186,618 |
2018-11-16 | $49.08 | $49.87 | $49.08 | $49.87 | $44.87 | 15,181 |
2018-11-15 | $48.76 | $49.80 | $48.71 | $49.27 | $44.33 | 55,454 |
2018-11-14 | $48.60 | $48.77 | $48.16 | $48.59 | $43.71 | 22,779 |
2018-11-13 | $48.12 | $48.71 | $48.12 | $48.38 | $43.53 | 22,286 |
2018-11-12 | $48.31 | $48.35 | $47.85 | $47.85 | $43.05 | 38,185 |
2018-11-09 | $48.55 | $48.56 | $48.23 | $48.46 | $43.60 | 54,381 |
2018-11-08 | $49.57 | $49.70 | $49.03 | $49.11 | $44.18 | 23,501 |
2018-11-07 | $49.96 | $50.30 | $49.61 | $50.21 | $45.17 | 48,514 |
2018-11-06 | $49.15 | $49.42 | $49.15 | $49.21 | $44.27 | 20,349 |
2018-11-05 | $49.11 | $49.54 | $49.11 | $49.34 | $44.39 | 73,682 |
2018-11-02 | $49.66 | $49.66 | $48.79 | $49.28 | $44.34 | 12,948 |
2018-11-01 | $48.27 | $49.04 | $48.05 | $49.03 | $44.11 | 43,569 |
2018-10-31 | $47.56 | $47.73 | $47.36 | $47.49 | $42.73 | 44,232 |
2018-10-30 | $46.74 | $47.08 | $46.68 | $47.08 | $42.36 | 62,927 |
2018-10-29 | $47.32 | $47.32 | $46.04 | $46.27 | $41.63 | 32,646 |
2018-10-26 | $46.83 | $47.45 | $46.61 | $47.18 | $42.45 | 50,245 |
2018-10-25 | $47.29 | $48.08 | $47.29 | $47.54 | $42.77 | 164,415 |
2018-10-24 | $48.05 | $48.55 | $47.01 | $47.01 | $42.29 | 156,996 |
2018-10-23 | $47.80 | $48.46 | $47.55 | $48.23 | $43.39 | 74,208 |
2018-10-22 | $48.90 | $49.06 | $48.64 | $48.64 | $43.76 | 43,120 |
2018-10-19 | $48.47 | $48.83 | $48.16 | $48.44 | $43.58 | 96,946 |
2018-10-18 | $48.36 | $48.47 | $47.70 | $47.72 | $42.93 | 105,628 |
2018-10-17 | $49.04 | $49.21 | $48.83 | $48.88 | $43.98 | 12,836 |
2018-10-16 | $48.81 | $49.40 | $48.81 | $49.31 | $44.36 | 59,508 |
2018-10-15 | $48.48 | $48.73 | $48.37 | $48.37 | $43.52 | 180,379 |
2018-10-12 | $48.84 | $48.93 | $48.37 | $48.70 | $43.81 | 79,585 |
2018-10-11 | $48.24 | $48.42 | $47.59 | $47.95 | $43.14 | 32,627 |
2018-10-10 | $49.49 | $49.49 | $48.40 | $48.40 | $43.54 | 38,970 |
2018-10-09 | $49.55 | $49.96 | $49.45 | $49.87 | $44.87 | 123,980 |
2018-10-08 | $49.53 | $50.02 | $49.53 | $49.92 | $44.91 | 17,222 |
2018-10-05 | $50.23 | $50.23 | $49.58 | $49.87 | $44.87 | 58,864 |
2018-10-04 | $50.62 | $50.62 | $49.95 | $50.12 | $45.09 | 47,195 |
2018-10-03 | $51.63 | $51.64 | $50.94 | $51.01 | $45.89 | 26,634 |
2018-10-02 | $51.44 | $51.69 | $51.39 | $51.54 | $46.37 | 40,194 |
2018-10-01 | $52.12 | $52.12 | $51.89 | $51.90 | $46.69 | 47,247 |
2018-09-28 | $51.97 | $52.16 | $51.81 | $51.81 | $46.61 | 8,928 |
2018-09-27 | $52.09 | $52.31 | $52.06 | $52.20 | $46.96 | 23,858 |
2018-09-26 | $51.96 | $52.36 | $51.84 | $51.84 | $46.64 | 35,733 |
2018-09-25 | $51.71 | $51.92 | $51.67 | $51.78 | $46.58 | 51,208 |
2018-09-24 | $51.61 | $51.68 | $51.51 | $51.68 | $46.49 | 9,856 |
2018-09-21 | $52.72 | $52.91 | $52.71 | $52.83 | $46.85 | 9,170 |
2018-09-20 | $52.44 | $52.71 | $52.33 | $52.56 | $46.61 | 52,030 |
2018-09-19 | $52.20 | $52.33 | $52.04 | $52.33 | $46.40 | 71,323 |
2018-09-18 | $51.42 | $51.83 | $51.42 | $51.72 | $45.86 | 90,275 |
2018-09-17 | $51.24 | $51.49 | $51.24 | $51.30 | $45.49 | 21,251 |
2018-09-14 | $51.87 | $51.87 | $51.42 | $51.71 | $45.85 | 33,875 |
2018-09-13 | $51.57 | $51.85 | $51.46 | $51.57 | $45.73 | 119,165 |
2018-09-12 | $50.54 | $51.32 | $50.54 | $51.03 | $45.25 | 48,741 |
2018-09-11 | $50.27 | $50.77 | $50.27 | $50.73 | $44.98 | 69,208 |
2018-09-10 | $51.16 | $51.16 | $50.73 | $50.85 | $45.09 | 214,985 |
2018-09-07 | $51.55 | $51.72 | $51.25 | $51.43 | $45.60 | 16,107 |
2018-09-06 | $51.87 | $51.87 | $51.43 | $51.66 | $45.81 | 12,482 |
2018-09-05 | $51.83 | $51.99 | $51.69 | $51.87 | $46.00 | 61,105 |
2018-09-04 | $52.58 | $52.58 | $52.26 | $52.30 | $46.38 | 20,829 |
2018-08-31 | $53.17 | $53.50 | $53.00 | $53.33 | $47.29 | 6,546 |
2018-08-30 | $53.29 | $53.33 | $52.91 | $52.91 | $46.92 | 10,589 |
2018-08-29 | $53.83 | $54.25 | $53.78 | $54.21 | $48.07 | 22,383 |
2018-08-28 | $54.04 | $54.14 | $53.81 | $53.86 | $47.76 | 11,469 |
2018-08-27 | $53.88 | $54.26 | $53.88 | $53.95 | $47.84 | 42,464 |
2018-08-24 | $53.20 | $53.53 | $53.20 | $53.53 | $47.47 | 8,206 |
2018-08-23 | $53.24 | $53.24 | $52.59 | $52.61 | $46.65 | 24,452 |
2018-08-22 | $53.20 | $53.47 | $53.16 | $53.34 | $47.30 | 57,612 |
2018-08-21 | $52.88 | $53.36 | $52.88 | $53.22 | $47.19 | 98,345 |
2018-08-20 | $52.55 | $52.58 | $52.31 | $52.45 | $46.51 | 65,249 |
2018-08-17 | $51.73 | $52.55 | $51.73 | $52.54 | $46.59 | 35,908 |
2018-08-16 | $52.30 | $52.56 | $52.17 | $52.26 | $46.34 | 531,808 |
2018-08-15 | $51.83 | $51.89 | $51.40 | $51.82 | $45.95 | 12,604 |
2018-08-14 | $52.81 | $53.08 | $52.81 | $53.02 | $47.01 | 15,662 |
2018-08-13 | $52.98 | $53.10 | $52.41 | $52.61 | $46.65 | 37,400 |
2018-08-10 | $53.72 | $53.75 | $53.34 | $53.55 | $47.48 | 8,750 |
2018-08-09 | $54.83 | $54.87 | $54.53 | $54.53 | $48.35 | 21,988 |
2018-08-08 | $54.72 | $54.72 | $54.44 | $54.58 | $48.40 | 13,054 |
2018-08-07 | $54.91 | $54.93 | $54.65 | $54.72 | $48.52 | 19,694 |
2018-08-06 | $54.08 | $54.33 | $54.08 | $54.29 | $48.14 | 14,556 |
2018-08-03 | $54.08 | $54.58 | $53.93 | $54.52 | $48.34 | 22,288 |
2018-08-02 | $54.08 | $54.31 | $53.93 | $54.25 | $48.11 | 116,292 |
2018-08-01 | $55.00 | $55.07 | $54.75 | $54.94 | $48.72 | 418,902 |
2018-07-31 | $55.03 | $55.41 | $54.78 | $55.22 | $48.97 | 215,135 |
2018-07-30 | $55.01 | $55.17 | $54.92 | $55.03 | $48.80 | 40,060 |
2018-07-27 | $55.00 | $55.18 | $54.73 | $54.99 | $48.76 | 20,157 |
2018-07-26 | $54.92 | $54.92 | $54.68 | $54.68 | $48.49 | 309,752 |
2018-07-25 | $54.87 | $55.21 | $54.67 | $55.11 | $48.87 | 32,685 |
2018-07-24 | $54.38 | $54.64 | $54.36 | $54.43 | $48.27 | 18,359 |
2018-07-23 | $53.71 | $53.71 | $53.44 | $53.53 | $47.47 | 7,139 |
2018-07-20 | $53.67 | $53.92 | $53.64 | $53.91 | $47.80 | 17,146 |
2018-07-19 | $53.14 | $53.32 | $52.92 | $53.20 | $47.17 | 18,694 |
2018-07-18 | $53.62 | $53.87 | $53.46 | $53.86 | $47.76 | 15,512 |
2018-07-17 | $53.59 | $53.98 | $53.59 | $53.98 | $47.87 | 15,930 |
2018-07-16 | $53.77 | $53.77 | $53.49 | $53.70 | $47.62 | 7,608 |
2018-07-13 | $53.63 | $53.93 | $53.63 | $53.84 | $47.74 | 57,376 |
2018-07-12 | $53.81 | $53.90 | $53.68 | $53.79 | $47.70 | 30,743 |
2018-07-11 | $53.42 | $53.64 | $53.07 | $53.18 | $47.16 | 26,096 |
2018-07-10 | $53.95 | $54.17 | $53.88 | $54.00 | $47.88 | 25,730 |
2018-07-09 | $54.09 | $54.24 | $53.91 | $54.24 | $48.10 | 14,172 |
2018-07-06 | $53.03 | $53.61 | $53.03 | $53.47 | $47.41 | 41,555 |
2018-07-05 | $53.10 | $53.18 | $52.81 | $52.94 | $46.94 | 37,671 |
2018-07-03 | $53.30 | $53.44 | $53.12 | $53.14 | $47.12 | 22,514 |
2018-07-02 | $53.12 | $53.12 | $52.82 | $53.09 | $47.08 | 25,800 |
2018-06-29 | $53.75 | $53.93 | $53.67 | $53.90 | $47.80 | 32,781 |
2018-06-28 | $52.63 | $52.91 | $52.56 | $52.89 | $46.90 | 44,150 |
2018-06-27 | $53.65 | $53.65 | $52.60 | $52.76 | $46.78 | 57,964 |
2018-06-26 | $54.17 | $54.17 | $53.71 | $53.80 | $47.71 | 29,966 |
2018-06-25 | $54.18 | $54.20 | $53.74 | $53.88 | $47.78 | 27,496 |
2018-06-22 | $54.91 | $54.91 | $54.60 | $54.60 | $48.42 | 36,911 |
2018-06-21 | $54.88 | $54.88 | $54.24 | $54.24 | $48.10 | 15,605 |
2018-06-20 | $55.26 | $55.38 | $55.06 | $55.06 | $48.82 | 38,928 |
2018-06-19 | $54.57 | $55.13 | $54.56 | $54.97 | $48.74 | 45,096 |
2018-06-18 | $55.67 | $55.75 | $55.41 | $55.73 | $49.42 | 28,820 |
2018-06-15 | $56.84 | $56.84 | $56.36 | $56.83 | $50.06 | 97,081 |
2018-06-14 | $57.84 | $57.85 | $57.20 | $57.21 | $50.39 | 39,572 |
2018-06-13 | $58.16 | $58.31 | $57.64 | $57.82 | $50.93 | 26,947 |
2018-06-12 | $58.56 | $58.56 | $57.94 | $58.15 | $51.22 | 32,920 |
2018-06-11 | $58.51 | $58.74 | $58.25 | $58.42 | $51.46 | 72,316 |
2018-06-08 | $58.50 | $58.59 | $58.14 | $58.45 | $51.48 | 32,154 |
2018-06-07 | $59.16 | $59.16 | $58.18 | $58.50 | $51.53 | 17,826 |
2018-06-06 | $59.04 | $59.32 | $58.94 | $59.32 | $52.25 | 33,547 |
2018-06-05 | $58.69 | $58.74 | $58.36 | $58.41 | $51.45 | 22,320 |
2018-06-04 | $58.79 | $58.91 | $58.76 | $58.83 | $51.82 | 15,038 |
2018-06-01 | $58.16 | $58.48 | $58.16 | $58.41 | $51.45 | 11,862 |
2018-05-31 | $57.72 | $57.93 | $57.57 | $57.81 | $50.92 | 20,098 |
2018-05-30 | $57.31 | $57.90 | $57.30 | $57.89 | $50.99 | 6,178 |
2018-05-29 | $57.82 | $57.93 | $57.11 | $57.40 | $50.56 | 9,275 |
2018-05-25 | $58.41 | $58.44 | $58.36 | $58.42 | $51.46 | 8,512 |
2018-05-24 | $58.50 | $58.50 | $57.87 | $58.30 | $51.35 | 12,589 |
2018-05-23 | $58.32 | $58.85 | $58.28 | $58.80 | $51.79 | 25,780 |
2018-05-22 | $58.94 | $59.00 | $58.73 | $58.74 | $51.74 | 12,641 |
2018-05-21 | $58.55 | $58.80 | $58.49 | $58.54 | $51.56 | 6,022 |
2018-05-18 | $58.26 | $58.50 | $58.23 | $58.47 | $51.50 | 17,591 |
2018-05-17 | $58.75 | $59.02 | $58.55 | $58.55 | $51.57 | 5,127 |
2018-05-16 | $59.08 | $59.41 | $59.08 | $59.16 | $52.11 | 11,550 |
2018-05-15 | $58.71 | $58.90 | $58.51 | $58.56 | $51.58 | 57,576 |
2018-05-14 | $60.05 | $60.05 | $59.50 | $59.53 | $52.44 | 6,895 |
2018-05-11 | $59.82 | $59.89 | $59.52 | $59.57 | $52.47 | 18,803 |
2018-05-10 | $59.02 | $59.85 | $59.02 | $59.83 | $52.70 | 36,771 |
2018-05-09 | $58.31 | $58.65 | $58.31 | $58.48 | $51.51 | 10,870 |
2018-05-08 | $58.45 | $58.52 | $58.27 | $58.44 | $51.48 | 32,278 |
2018-05-07 | $58.60 | $58.74 | $58.44 | $58.48 | $51.51 | 18,924 |
2018-05-04 | $58.46 | $59.21 | $58.46 | $59.02 | $51.99 | 32,475 |
2018-05-03 | $58.68 | $59.04 | $58.19 | $58.72 | $51.72 | 17,872 |
2018-05-02 | $59.24 | $59.43 | $58.84 | $58.84 | $51.83 | 23,134 |
2018-05-01 | $59.15 | $59.36 | $58.63 | $59.02 | $51.99 | 184,932 |
2018-04-30 | $59.99 | $59.99 | $59.53 | $59.55 | $52.45 | 4,061 |
2018-04-27 | $59.50 | $59.81 | $59.50 | $59.77 | $52.65 | 30,694 |
2018-04-26 | $59.53 | $59.55 | $59.17 | $59.39 | $52.31 | 11,911 |
2018-04-25 | $58.94 | $59.04 | $58.53 | $58.74 | $51.74 | 190,193 |
2018-04-24 | $59.67 | $59.74 | $58.85 | $59.15 | $52.10 | 16,187 |
2018-04-23 | $59.41 | $59.72 | $59.35 | $59.44 | $52.36 | 6,477 |
2018-04-20 | $60.05 | $60.05 | $59.58 | $59.72 | $52.60 | 25,649 |
2018-04-19 | $60.51 | $60.65 | $60.13 | $60.36 | $53.17 | 17,217 |
2018-04-18 | $60.27 | $60.59 | $60.21 | $60.43 | $53.23 | 9,899 |
2018-04-17 | $59.84 | $60.30 | $59.84 | $59.94 | $52.80 | 6,438 |
2018-04-16 | $59.96 | $60.16 | $59.85 | $59.99 | $52.84 | 12,427 |
2018-04-13 | $60.61 | $60.65 | $59.96 | $60.08 | $52.92 | 13,722 |
2018-04-12 | $60.59 | $60.86 | $60.50 | $60.50 | $53.29 | 8,971 |
2018-04-11 | $60.20 | $60.68 | $60.20 | $60.56 | $53.34 | 11,287 |
2018-04-10 | $60.41 | $60.61 | $60.09 | $60.30 | $53.11 | 160,447 |
2018-04-09 | $59.90 | $60.18 | $59.71 | $59.71 | $52.59 | 22,942 |
2018-04-06 | $60.44 | $60.45 | $59.39 | $59.74 | $52.62 | 6,926 |
2018-04-05 | $61.19 | $61.19 | $60.53 | $60.76 | $53.52 | 3,618 |
2018-04-04 | $59.15 | $60.65 | $59.15 | $60.65 | $53.42 | 16,870 |
2018-04-03 | $60.32 | $60.87 | $60.28 | $60.68 | $53.45 | 39,350 |
2018-04-02 | $60.68 | $60.68 | $59.13 | $59.62 | $52.51 | 11,701 |
2018-03-29 | $60.10 | $60.94 | $59.87 | $60.89 | $53.63 | 21,613 |
2018-03-28 | $59.80 | $60.08 | $59.55 | $60.08 | $52.92 | 14,163 |
2018-03-27 | $60.99 | $60.99 | $59.44 | $59.70 | $52.59 | 18,510 |
2018-03-26 | $60.03 | $60.65 | $59.80 | $60.60 | $53.38 | 27,592 |
2018-03-23 | $60.13 | $60.13 | $58.81 | $58.81 | $51.80 | 64,022 |
2018-03-22 | $60.60 | $60.91 | $60.01 | $60.21 | $53.03 | 10,809 |
2018-03-21 | $61.36 | $61.75 | $61.36 | $61.62 | $54.28 | 9,164 |
2018-03-20 | $61.35 | $61.60 | $61.24 | $61.28 | $53.98 | 11,766 |
2018-03-19 | $61.06 | $61.25 | $60.64 | $60.98 | $53.71 | 16,851 |
2018-03-16 | $61.51 | $61.88 | $61.51 | $61.59 | $54.17 | 11,511 |
2018-03-15 | $62.10 | $62.12 | $61.70 | $61.84 | $54.39 | 18,829 |
2018-03-14 | $62.21 | $62.29 | $61.65 | $61.69 | $54.26 | 33,848 |
2018-03-13 | $62.43 | $62.65 | $61.63 | $61.64 | $54.21 | 11,503 |
2018-03-12 | $62.06 | $62.39 | $62.00 | $62.17 | $54.68 | 20,278 |
2018-03-09 | $61.64 | $62.22 | $61.60 | $62.22 | $54.72 | 20,335 |
2018-03-08 | $61.13 | $61.13 | $60.80 | $61.01 | $53.66 | 19,198 |
2018-03-07 | $60.66 | $61.19 | $60.66 | $61.19 | $53.82 | 17,890 |
2018-03-06 | $61.33 | $61.41 | $61.02 | $61.27 | $53.89 | 41,051 |
2018-03-05 | $60.08 | $61.04 | $60.08 | $60.84 | $53.51 | 28,343 |
2018-03-02 | $60.23 | $61.05 | $59.84 | $60.61 | $53.31 | 141,053 |
2018-03-01 | $61.11 | $61.32 | $60.27 | $60.58 | $53.28 | 84,223 |
2018-02-28 | $61.62 | $61.67 | $60.89 | $60.89 | $53.55 | 58,456 |
2018-02-27 | $62.34 | $62.37 | $61.39 | $61.39 | $53.99 | 16,992 |
2018-02-26 | $62.58 | $63.10 | $62.58 | $63.04 | $55.44 | 3,447 |
2018-02-23 | $62.26 | $62.60 | $62.10 | $62.58 | $55.04 | 14,195 |
2018-02-22 | $62.07 | $62.11 | $61.45 | $61.45 | $54.04 | 32,216 |
2018-02-21 | $62.00 | $62.43 | $61.52 | $61.67 | $54.24 | 17,206 |
2018-02-20 | $61.29 | $61.71 | $61.21 | $61.37 | $53.97 | 35,201 |
2018-02-16 | $62.34 | $62.76 | $62.03 | $62.33 | $54.82 | 30,308 |
2018-02-15 | $61.85 | $62.73 | $61.84 | $62.43 | $54.91 | 72,857 |
2018-02-14 | $60.47 | $61.42 | $59.84 | $61.39 | $53.99 | 14,564 |
2018-02-13 | $59.77 | $60.34 | $59.71 | $60.23 | $52.97 | 107,659 |
2018-02-12 | $59.80 | $60.15 | $59.38 | $60.02 | $52.79 | 108,611 |
2018-02-09 | $58.90 | $59.51 | $57.58 | $59.24 | $52.10 | 31,900 |
2018-02-08 | $60.27 | $60.27 | $58.21 | $58.21 | $51.20 | 23,107 |
2018-02-07 | $60.80 | $61.49 | $60.28 | $60.28 | $53.02 | 28,608 |
2018-02-06 | $60.51 | $62.69 | $60.51 | $62.25 | $54.75 | 41,348 |
2018-02-05 | $62.29 | $62.83 | $60.12 | $60.92 | $53.58 | 15,919 |
2018-02-02 | $63.19 | $63.19 | $62.40 | $62.45 | $54.92 | 17,625 |
2018-02-01 | $64.04 | $64.32 | $63.83 | $64.05 | $56.33 | 15,952 |
2018-01-31 | $64.41 | $64.47 | $63.94 | $64.08 | $56.36 | 31,259 |
2018-01-30 | $63.94 | $64.23 | $63.50 | $64.13 | $56.40 | 48,669 |
2018-01-29 | $64.77 | $65.09 | $64.43 | $64.50 | $56.73 | 51,566 |
2018-01-26 | $64.98 | $65.59 | $64.81 | $65.31 | $57.44 | 20,867 |
2018-01-25 | $64.69 | $65.05 | $64.56 | $64.79 | $56.98 | 68,809 |
2018-01-24 | $64.55 | $64.88 | $64.36 | $64.60 | $56.81 | 27,890 |
2018-01-23 | $63.94 | $64.09 | $63.74 | $63.82 | $56.13 | 64,957 |
2018-01-22 | $63.27 | $63.89 | $63.27 | $63.57 | $55.91 | 15,011 |
2018-01-19 | $63.02 | $63.36 | $62.95 | $63.17 | $55.56 | 32,334 |
2018-01-18 | $62.95 | $62.98 | $62.57 | $62.77 | $55.21 | 28,912 |
2018-01-17 | $62.56 | $62.90 | $61.98 | $62.77 | $55.21 | 21,735 |
2018-01-16 | $62.40 | $62.66 | $61.93 | $61.93 | $54.47 | 9,346 |
2018-01-12 | $61.66 | $62.21 | $61.66 | $62.15 | $54.66 | 32,444 |
2018-01-11 | $61.41 | $61.81 | $61.38 | $61.54 | $54.12 | 61,889 |
2018-01-10 | $61.72 | $61.72 | $61.18 | $61.18 | $53.81 | 17,317 |
2018-01-09 | $61.68 | $61.83 | $61.40 | $61.40 | $54.00 | 142,406 |
2018-01-08 | $61.70 | $61.91 | $61.59 | $61.79 | $54.34 | 129,069 |
2018-01-05 | $61.50 | $61.85 | $61.44 | $61.66 | $54.23 | 33,745 |
2018-01-04 | $61.02 | $61.40 | $61.01 | $61.36 | $53.97 | 22,252 |
2018-01-03 | $60.94 | $61.32 | $60.70 | $61.29 | $53.90 | 87,703 |
2018-01-02 | $60.27 | $60.92 | $60.27 | $60.92 | $53.58 | 40,928 |
2017-12-29 | $59.81 | $60.15 | $59.62 | $59.72 | $52.52 | 44,236 |
2017-12-28 | $59.38 | $59.38 | $59.06 | $59.30 | $52.15 | 11,951 |
2017-12-27 | $58.71 | $58.82 | $58.36 | $58.74 | $51.66 | 13,011 |
2017-12-26 | $58.39 | $58.43 | $58.18 | $58.27 | $51.25 | 11,013 |
2017-12-22 | $58.30 | $58.33 | $58.13 | $58.33 | $51.30 | 22,181 |
2017-12-21 | $58.08 | $58.30 | $58.04 | $58.18 | $51.17 | 36,366 |
2017-12-20 | $58.30 | $58.30 | $58.01 | $58.19 | $50.86 | 17,084 |
2017-12-19 | $58.29 | $58.29 | $57.76 | $58.02 | $50.71 | 18,943 |
2017-12-18 | $58.08 | $58.26 | $57.86 | $58.22 | $50.89 | 76,991 |
2017-12-15 | $57.26 | $57.78 | $57.26 | $57.53 | $50.28 | 31,857 |
2017-12-14 | $57.62 | $57.72 | $57.27 | $57.39 | $50.16 | 21,677 |
2017-12-13 | $57.38 | $57.82 | $57.38 | $57.56 | $50.31 | 38,996 |
2017-12-12 | $57.09 | $57.30 | $56.94 | $57.25 | $50.04 | 26,430 |
2017-12-11 | $57.39 | $57.53 | $57.39 | $57.42 | $50.19 | 10,683 |
2017-12-08 | $57.18 | $57.18 | $56.96 | $57.10 | $49.91 | 7,179 |
2017-12-07 | $56.55 | $56.82 | $56.43 | $56.43 | $49.32 | 9,465 |
2017-12-06 | $56.78 | $57.02 | $56.70 | $56.74 | $49.59 | 30,163 |
2017-12-05 | $57.68 | $57.93 | $57.59 | $57.59 | $50.34 | 21,636 |
2017-12-04 | $58.26 | $58.26 | $57.47 | $57.59 | $50.34 | 30,875 |
2017-12-01 | $58.89 | $58.89 | $57.18 | $57.47 | $50.23 | 20,885 |
2017-11-30 | $58.20 | $58.20 | $57.68 | $57.90 | $50.61 | 27,358 |
2017-11-29 | $58.46 | $58.46 | $57.99 | $58.11 | $50.79 | 17,021 |
2017-11-28 | $58.48 | $58.87 | $58.34 | $58.87 | $51.45 | 34,447 |
2017-11-27 | $58.69 | $58.69 | $58.03 | $58.29 | $50.95 | 39,089 |
2017-11-24 | $59.30 | $59.30 | $58.86 | $58.91 | $51.49 | 9,069 |
2017-11-22 | $58.93 | $59.05 | $58.84 | $59.03 | $51.59 | 22,544 |
2017-11-21 | $58.68 | $58.90 | $58.52 | $58.78 | $51.38 | 14,317 |
2017-11-20 | $57.92 | $58.32 | $57.77 | $58.03 | $50.72 | 33,461 |
2017-11-17 | $58.07 | $58.36 | $57.86 | $58.00 | $50.69 | 14,662 |
2017-11-16 | $57.80 | $58.18 | $57.70 | $58.11 | $50.79 | 61,165 |
2017-11-15 | $57.28 | $57.40 | $56.96 | $57.27 | $50.06 | 50,214 |
2017-11-14 | $57.54 | $57.54 | $57.29 | $57.39 | $50.16 | 10,038 |
2017-11-13 | $57.69 | $57.95 | $57.40 | $57.77 | $50.49 | 176,728 |
2017-11-10 | $57.93 | $58.10 | $57.74 | $58.08 | $50.76 | 52,038 |
2017-11-09 | $57.84 | $58.32 | $57.63 | $57.92 | $50.62 | 23,651 |
2017-11-08 | $58.10 | $58.34 | $58.06 | $58.26 | $50.92 | 9,972 |
2017-11-07 | $58.16 | $58.16 | $57.68 | $58.15 | $50.83 | 13,504 |
2017-11-06 | $58.03 | $58.32 | $57.95 | $58.15 | $50.83 | 8,605 |
2017-11-03 | $58.08 | $58.13 | $57.70 | $57.95 | $50.65 | 54,588 |
2017-11-02 | $58.02 | $58.31 | $57.98 | $58.31 | $50.97 | 11,224 |
2017-11-01 | $58.03 | $58.42 | $58.00 | $58.08 | $50.76 | 18,191 |
2017-10-31 | $57.76 | $57.87 | $57.63 | $57.82 | $50.54 | 24,308 |
2017-10-30 | $57.64 | $57.64 | $57.36 | $57.41 | $50.18 | 14,442 |
2017-10-27 | $57.42 | $57.90 | $57.34 | $57.85 | $50.56 | 43,587 |
2017-10-26 | $57.68 | $57.84 | $57.20 | $57.34 | $50.12 | 33,225 |
2017-10-25 | $57.93 | $57.93 | $57.24 | $57.50 | $50.26 | 16,558 |
2017-10-24 | $57.54 | $57.81 | $57.54 | $57.58 | $50.33 | 11,201 |
2017-10-23 | $57.90 | $57.90 | $57.54 | $57.60 | $50.34 | 8,023 |
2017-10-20 | $57.81 | $57.99 | $57.59 | $57.99 | $50.69 | 12,789 |
2017-10-19 | $57.54 | $57.79 | $57.37 | $57.67 | $50.41 | 8,549 |
2017-10-18 | $57.98 | $58.21 | $57.98 | $58.12 | $50.80 | 6,125 |
2017-10-17 | $58.05 | $58.05 | $57.73 | $57.96 | $50.66 | 60,729 |
2017-10-16 | $58.39 | $58.39 | $58.10 | $58.18 | $50.85 | 7,627 |
2017-10-13 | $58.24 | $58.39 | $58.10 | $58.23 | $50.90 | 13,710 |
2017-10-12 | $57.72 | $57.97 | $57.72 | $57.75 | $50.48 | 10,209 |
2017-10-11 | $57.54 | $57.71 | $57.42 | $57.71 | $50.44 | 5,181 |
2017-10-10 | $57.39 | $57.50 | $57.29 | $57.48 | $50.24 | 4,995 |
2017-10-09 | $57.11 | $57.21 | $56.85 | $57.20 | $50.00 | 4,684 |
2017-10-06 | $57.10 | $57.18 | $56.93 | $57.12 | $49.93 | 30,701 |
2017-10-05 | $57.16 | $57.62 | $57.13 | $57.42 | $50.19 | 18,133 |
2017-10-04 | $56.95 | $57.27 | $56.91 | $56.98 | $49.80 | 44,971 |
2017-10-03 | $56.85 | $57.09 | $56.71 | $56.99 | $49.81 | 59,242 |
2017-10-02 | $56.26 | $56.51 | $56.12 | $56.12 | $49.05 | 32,494 |
2017-09-29 | $55.91 | $56.25 | $55.90 | $56.25 | $49.16 | 20,669 |
2017-09-28 | $55.39 | $55.57 | $55.25 | $55.54 | $48.54 | 40,992 |
2017-09-27 | $55.68 | $55.81 | $55.43 | $55.65 | $48.64 | 14,664 |
2017-09-26 | $55.98 | $55.99 | $55.75 | $55.86 | $48.82 | 17,545 |
2017-09-25 | $56.35 | $56.35 | $55.70 | $55.86 | $48.82 | 35,177 |
2017-09-22 | $57.10 | $57.19 | $56.88 | $56.99 | $49.81 | 11,337 |
2017-09-21 | $57.51 | $57.51 | $57.21 | $57.45 | $50.21 | 19,921 |
2017-09-20 | $57.95 | $57.95 | $57.43 | $57.47 | $50.23 | 29,532 |
2017-09-19 | $57.43 | $57.49 | $57.34 | $57.38 | $50.15 | 6,651 |
2017-09-18 | $57.71 | $57.71 | $57.43 | $57.44 | $50.20 | 23,551 |
2017-09-15 | $57.98 | $58.13 | $57.71 | $58.12 | $50.20 | 47,507 |
2017-09-14 | $57.70 | $57.74 | $57.60 | $57.64 | $49.79 | 34,690 |
2017-09-13 | $57.62 | $57.90 | $57.50 | $57.58 | $49.73 | 33,446 |
2017-09-12 | $58.10 | $58.10 | $57.75 | $57.75 | $49.88 | 18,520 |
2017-09-11 | $57.66 | $57.93 | $57.66 | $57.77 | $49.90 | 4,802 |
2017-09-08 | $57.38 | $57.38 | $57.14 | $57.14 | $49.35 | 15,573 |
2017-09-07 | $57.21 | $57.51 | $57.21 | $57.50 | $49.67 | 44,105 |
2017-09-06 | $56.86 | $57.09 | $56.79 | $56.99 | $49.22 | 5,787 |
2017-09-05 | $57.00 | $57.13 | $56.55 | $56.82 | $49.08 | 13,515 |
2017-09-01 | $57.21 | $57.38 | $57.06 | $57.32 | $49.51 | 12,917 |
2017-08-31 | $56.75 | $57.13 | $56.75 | $56.99 | $49.22 | 31,367 |
2017-08-30 | $56.82 | $56.89 | $56.66 | $56.73 | $49.00 | 4,260 |
2017-08-29 | $56.48 | $56.80 | $56.48 | $56.66 | $48.94 | 24,413 |
2017-08-28 | $56.80 | $56.80 | $56.62 | $56.79 | $49.05 | 14,130 |
2017-08-25 | $56.74 | $56.93 | $56.72 | $56.78 | $49.04 | 20,163 |
2017-08-24 | $56.24 | $56.51 | $56.22 | $56.24 | $48.58 | 23,103 |
2017-08-23 | $55.87 | $56.23 | $55.87 | $56.19 | $48.53 | 32,016 |
2017-08-22 | $55.84 | $56.13 | $55.73 | $55.99 | $48.36 | 9,145 |
2017-08-21 | $55.47 | $55.56 | $55.32 | $55.51 | $47.95 | 34,225 |
2017-08-18 | $55.17 | $55.55 | $55.17 | $55.18 | $47.66 | 15,253 |
2017-08-17 | $55.29 | $55.58 | $54.95 | $54.95 | $47.46 | 26,973 |
2017-08-16 | $55.35 | $55.53 | $55.27 | $55.53 | $47.96 | 12,852 |
2017-08-15 | $54.67 | $55.03 | $54.67 | $55.03 | $47.53 | 4,459 |
2017-08-14 | $54.94 | $55.09 | $54.79 | $55.01 | $47.51 | 9,550 |
2017-08-11 | $54.33 | $54.64 | $54.33 | $54.60 | $47.16 | 15,731 |
2017-08-10 | $55.18 | $55.18 | $54.52 | $54.52 | $47.09 | 50,154 |
2017-08-09 | $55.64 | $55.82 | $55.64 | $55.82 | $48.21 | 14,389 |
2017-08-08 | $56.44 | $56.45 | $56.22 | $56.23 | $48.57 | 9,548 |
2017-08-07 | $56.18 | $56.33 | $56.08 | $56.13 | $48.48 | 5,007 |
2017-08-04 | $55.96 | $56.00 | $55.72 | $55.92 | $48.30 | 10,167 |
2017-08-03 | $55.87 | $55.90 | $55.76 | $55.76 | $48.16 | 47,635 |
2017-08-02 | $56.04 | $56.21 | $55.81 | $56.20 | $48.54 | 63,822 |
2017-08-01 | $55.99 | $56.05 | $55.89 | $55.99 | $48.36 | 21,507 |
2017-07-31 | $55.62 | $55.79 | $55.62 | $55.72 | $48.13 | 66,332 |
2017-07-28 | $55.46 | $55.69 | $55.46 | $55.57 | $48.00 | 72,641 |
2017-07-27 | $56.12 | $56.14 | $55.63 | $55.79 | $48.19 | 30,055 |
2017-07-26 | $55.74 | $55.99 | $55.64 | $55.98 | $48.35 | 17,528 |
2017-07-25 | $55.88 | $55.88 | $55.55 | $55.55 | $47.98 | 318,006 |
2017-07-24 | $55.46 | $55.91 | $55.46 | $55.75 | $48.15 | 91,040 |
2017-07-21 | $55.73 | $55.78 | $55.48 | $55.48 | $47.92 | 26,907 |
2017-07-20 | $55.82 | $55.86 | $55.70 | $55.79 | $48.19 | 92,171 |
2017-07-19 | $55.73 | $55.81 | $55.61 | $55.68 | $48.09 | 17,488 |
2017-07-18 | $55.32 | $55.38 | $55.20 | $55.38 | $47.83 | 22,943 |
2017-07-17 | $55.21 | $55.39 | $55.13 | $55.13 | $47.62 | 11,584 |
2017-07-14 | $55.19 | $55.58 | $55.19 | $55.53 | $47.96 | 32,446 |
2017-07-13 | $54.74 | $54.92 | $54.63 | $54.90 | $47.42 | 13,259 |
2017-07-12 | $54.03 | $54.73 | $54.03 | $54.63 | $47.19 | 38,104 |
2017-07-11 | $53.64 | $53.77 | $53.54 | $53.74 | $46.42 | 5,908 |
2017-07-10 | $53.27 | $53.55 | $53.27 | $53.46 | $46.18 | 11,716 |
2017-07-07 | $53.34 | $53.34 | $53.01 | $53.23 | $45.98 | 52,083 |
2017-07-06 | $53.39 | $53.39 | $53.00 | $53.00 | $45.78 | 8,595 |
2017-07-05 | $53.25 | $53.41 | $53.08 | $53.41 | $46.13 | 11,237 |
2017-07-03 | $53.56 | $53.62 | $53.40 | $53.43 | $46.15 | 5,406 |
2017-06-30 | $53.28 | $53.48 | $53.28 | $53.40 | $46.12 | 25,419 |
2017-06-29 | $53.85 | $53.85 | $52.70 | $52.95 | $45.74 | 11,824 |
2017-06-28 | $53.64 | $53.64 | $53.22 | $53.49 | $46.20 | 18,592 |
2017-06-27 | $53.40 | $53.59 | $53.12 | $53.12 | $45.88 | 19,685 |
2017-06-26 | $53.55 | $53.78 | $53.42 | $53.42 | $46.14 | 27,651 |
2017-06-23 | $52.89 | $53.32 | $52.89 | $53.23 | $45.98 | 7,445 |
2017-06-22 | $52.98 | $53.22 | $52.98 | $53.06 | $45.83 | 18,177 |
2017-06-21 | $52.85 | $53.06 | $52.47 | $52.84 | $45.64 | 42,729 |
2017-06-20 | $53.06 | $53.06 | $52.45 | $52.45 | $45.30 | 55,963 |
2017-06-19 | $53.48 | $53.66 | $53.30 | $53.45 | $46.17 | 21,720 |
2017-06-16 | $53.01 | $53.33 | $53.01 | $53.15 | $45.72 | 18,200 |
2017-06-15 | $52.96 | $53.23 | $52.95 | $53.01 | $45.60 | 21,650 |
2017-06-14 | $53.99 | $54.15 | $53.70 | $53.70 | $46.20 | 17,342 |
2017-06-13 | $53.33 | $53.76 | $53.33 | $53.76 | $46.25 | 7,862 |
2017-06-12 | $53.69 | $53.69 | $53.26 | $53.33 | $45.88 | 13,240 |
2017-06-09 | $53.86 | $53.97 | $53.39 | $53.55 | $46.07 | 31,308 |
2017-06-08 | $53.81 | $53.91 | $53.71 | $53.87 | $46.34 | 10,926 |
2017-06-07 | $55.17 | $55.17 | $53.54 | $53.66 | $46.16 | 10,094 |
2017-06-06 | $53.82 | $53.97 | $53.81 | $53.82 | $46.30 | 10,200 |
2017-06-05 | $54.73 | $54.73 | $53.62 | $53.70 | $46.20 | 14,564 |
2017-06-02 | $53.91 | $53.91 | $53.74 | $53.84 | $46.32 | 9,017 |
2017-06-01 | $53.23 | $53.48 | $53.23 | $53.47 | $46.00 | 11,995 |
2017-05-31 | $53.31 | $53.36 | $53.08 | $53.11 | $45.69 | 29,427 |
2017-05-30 | $53.21 | $53.39 | $53.21 | $53.37 | $45.91 | 3,784 |
2017-05-26 | $53.40 | $53.50 | $53.38 | $53.47 | $46.00 | 5,826 |
2017-05-25 | $53.44 | $53.44 | $53.17 | $53.27 | $45.83 | 11,265 |
2017-05-24 | $52.90 | $53.02 | $52.79 | $53.01 | $45.60 | 23,274 |
2017-05-23 | $52.74 | $52.83 | $52.64 | $52.81 | $45.43 | 7,584 |
2017-05-22 | $52.75 | $53.04 | $52.75 | $52.94 | $45.54 | 15,816 |
2017-05-19 | $52.51 | $52.99 | $52.51 | $52.87 | $45.48 | 18,086 |
2017-05-18 | $51.86 | $52.42 | $51.86 | $51.98 | $44.72 | 20,839 |
2017-05-17 | $53.01 | $53.27 | $52.76 | $52.76 | $45.39 | 25,746 |
2017-05-16 | $53.47 | $53.61 | $53.44 | $53.60 | $46.11 | 14,879 |
2017-05-15 | $53.28 | $53.53 | $53.28 | $53.53 | $46.05 | 22,365 |
2017-05-12 | $52.93 | $53.16 | $52.65 | $53.15 | $45.72 | 28,124 |
2017-05-11 | $52.74 | $52.88 | $52.57 | $52.88 | $45.49 | 13,055 |
2017-05-10 | $52.75 | $52.84 | $52.63 | $52.75 | $45.38 | 8,512 |
2017-05-09 | $52.48 | $52.56 | $52.35 | $52.53 | $45.19 | 18,286 |
2017-05-08 | $52.09 | $52.25 | $52.07 | $52.18 | $44.89 | 14,168 |
2017-05-05 | $51.90 | $52.25 | $51.90 | $52.21 | $44.91 | 33,498 |
2017-05-04 | $52.20 | $52.25 | $51.95 | $51.96 | $44.70 | 39,164 |
2017-05-03 | $52.55 | $52.61 | $52.31 | $52.41 | $45.09 | 46,709 |
2017-05-02 | $52.61 | $52.74 | $52.57 | $52.73 | $45.36 | 9,773 |
2017-05-01 | $52.37 | $52.52 | $52.33 | $52.42 | $45.10 | 20,728 |
2017-04-28 | $52.17 | $52.27 | $52.01 | $52.27 | $44.97 | 10,366 |
2017-04-27 | $52.33 | $52.33 | $51.99 | $52.08 | $44.80 | 38,021 |
2017-04-26 | $52.32 | $52.39 | $52.14 | $52.14 | $44.85 | 40,807 |
2017-04-25 | $52.40 | $52.51 | $52.35 | $52.46 | $45.13 | 54,028 |
2017-04-24 | $50.95 | $51.94 | $50.95 | $51.83 | $44.59 | 6,169 |
2017-04-21 | $51.58 | $51.58 | $51.19 | $51.43 | $44.24 | 30,042 |
2017-04-20 | $51.24 | $51.44 | $51.19 | $51.31 | $44.14 | 24,526 |
2017-04-19 | $51.11 | $51.22 | $50.80 | $50.81 | $43.71 | 16,585 |
2017-04-18 | $51.49 | $51.49 | $51.15 | $51.16 | $44.01 | 10,054 |
2017-04-17 | $51.82 | $52.00 | $51.74 | $51.84 | $44.60 | 42,114 |
2017-04-13 | $51.80 | $51.83 | $51.27 | $51.27 | $44.11 | 14,513 |
2017-04-12 | $51.25 | $51.57 | $51.25 | $51.57 | $44.36 | 19,128 |
2017-04-11 | $51.45 | $51.45 | $50.95 | $51.26 | $44.09 | 49,200 |
2017-04-10 | $51.61 | $51.61 | $51.29 | $51.42 | $44.23 | 43,934 |
2017-04-07 | $51.76 | $51.90 | $51.63 | $51.63 | $44.42 | 31,137 |
2017-04-06 | $51.82 | $51.93 | $51.68 | $51.76 | $44.53 | 16,009 |
2017-04-05 | $52.23 | $52.28 | $51.61 | $51.80 | $44.56 | 20,607 |
2017-04-04 | $51.76 | $51.98 | $51.72 | $51.89 | $44.64 | 13,121 |
2017-04-03 | $52.92 | $52.92 | $51.45 | $51.91 | $44.66 | 44,489 |
2017-03-31 | $51.75 | $51.77 | $51.52 | $51.63 | $44.41 | 46,397 |
2017-03-30 | $51.80 | $52.03 | $51.80 | $51.84 | $44.60 | 39,068 |
2017-03-29 | $51.94 | $52.07 | $51.79 | $52.01 | $44.74 | 29,775 |
2017-03-28 | $51.67 | $52.06 | $51.67 | $51.92 | $44.67 | 18,148 |
2017-03-27 | $52.20 | $52.20 | $51.55 | $51.87 | $44.62 | 87,223 |
2017-03-24 | $52.08 | $52.21 | $51.95 | $52.18 | $44.89 | 39,691 |
2017-03-23 | $51.95 | $52.15 | $51.91 | $51.93 | $44.67 | 44,057 |
2017-03-22 | $51.99 | $52.23 | $51.74 | $52.08 | $44.80 | 47,710 |
2017-03-21 | $52.30 | $52.56 | $51.74 | $51.74 | $44.51 | 96,088 |
2017-03-20 | $52.30 | $52.39 | $52.16 | $52.32 | $45.01 | 28,445 |
2017-03-17 | $51.90 | $52.02 | $51.61 | $51.67 | $44.45 | 75,284 |
2017-03-16 | $52.11 | $52.11 | $51.78 | $51.86 | $44.61 | 72,430 |
2017-03-15 | $50.71 | $51.80 | $50.62 | $51.73 | $44.50 | 89,505 |
2017-03-14 | $50.54 | $50.70 | $50.36 | $50.46 | $43.41 | 65,797 |
2017-03-13 | $50.66 | $50.70 | $50.46 | $50.70 | $43.62 | 15,228 |
2017-03-10 | $49.75 | $50.03 | $49.75 | $50.02 | $43.03 | 98,029 |
2017-03-09 | $49.69 | $49.87 | $49.38 | $49.52 | $42.60 | 38,024 |
2017-03-08 | $50.34 | $50.41 | $50.02 | $50.06 | $43.06 | 36,086 |
2017-03-07 | $50.00 | $50.52 | $50.00 | $50.45 | $43.40 | 17,349 |
2017-03-06 | $50.28 | $50.38 | $50.13 | $50.21 | $43.19 | 25,822 |
2017-03-03 | $50.13 | $50.47 | $50.08 | $50.33 | $43.30 | 6,906 |
2017-03-02 | $50.28 | $50.62 | $49.97 | $49.97 | $42.99 | 19,026 |
2017-03-01 | $50.44 | $51.08 | $50.44 | $50.71 | $43.62 | 20,105 |
2017-02-28 | $50.40 | $50.41 | $50.05 | $50.10 | $43.10 | 45,770 |
2017-02-27 | $50.45 | $50.51 | $50.20 | $50.24 | $43.22 | 6,839 |
2017-02-24 | $50.40 | $50.55 | $50.30 | $50.33 | $43.30 | 10,024 |
2017-02-23 | $50.94 | $51.03 | $50.72 | $50.82 | $43.72 | 27,425 |
2017-02-22 | $50.69 | $50.76 | $50.49 | $50.60 | $43.53 | 10,706 |
2017-02-21 | $50.41 | $50.55 | $50.22 | $50.44 | $43.39 | 43,176 |
2017-02-17 | $50.05 | $50.19 | $49.89 | $49.92 | $42.94 | 25,900 |
2017-02-16 | $50.39 | $50.65 | $50.23 | $50.30 | $43.27 | 19,527 |
2017-02-15 | $50.42 | $50.67 | $49.91 | $50.62 | $43.55 | 22,861 |
2017-02-14 | $50.09 | $50.27 | $49.75 | $50.18 | $43.17 | 22,725 |
2017-02-13 | $50.10 | $50.20 | $49.77 | $50.20 | $43.19 | 24,802 |
2017-02-10 | $49.57 | $50.01 | $49.57 | $49.88 | $42.91 | 19,092 |
2017-02-09 | $49.91 | $49.95 | $49.71 | $49.77 | $42.82 | 15,413 |
2017-02-08 | $49.14 | $49.60 | $49.14 | $49.60 | $42.67 | 32,707 |
2017-02-07 | $49.07 | $49.32 | $49.07 | $49.11 | $42.25 | 39,598 |
2017-02-06 | $49.36 | $49.44 | $49.14 | $49.35 | $42.45 | 25,841 |
2017-02-03 | $49.16 | $49.48 | $49.16 | $49.29 | $42.40 | 24,644 |
2017-02-02 | $48.91 | $49.14 | $48.84 | $49.09 | $42.23 | 31,326 |
2017-02-01 | $49.45 | $49.47 | $48.93 | $48.99 | $42.14 | 15,423 |
2017-01-31 | $48.81 | $48.89 | $48.38 | $48.80 | $41.98 | 70,772 |
2017-01-30 | $48.80 | $48.84 | $48.40 | $48.60 | $41.81 | 14,057 |
2017-01-27 | $48.97 | $49.03 | $48.68 | $48.85 | $42.02 | 17,091 |
2017-01-26 | $48.64 | $48.85 | $48.63 | $48.76 | $41.95 | 17,812 |
2017-01-25 | $48.78 | $48.89 | $48.73 | $48.88 | $42.05 | 39,108 |
2017-01-24 | $48.61 | $48.85 | $48.57 | $48.63 | $41.83 | 67,896 |
2017-01-23 | $48.11 | $48.27 | $47.96 | $48.27 | $41.53 | 7,322 |
2017-01-20 | $47.72 | $47.83 | $47.56 | $47.70 | $41.03 | 27,890 |
2017-01-19 | $47.59 | $47.79 | $47.44 | $47.58 | $40.93 | 19,373 |
2017-01-18 | $47.99 | $47.99 | $47.69 | $47.72 | $41.05 | 25,982 |
2017-01-17 | $47.74 | $48.21 | $47.74 | $47.82 | $41.14 | 18,271 |
2017-01-13 | $47.74 | $48.09 | $47.71 | $48.04 | $41.33 | 77,213 |
2017-01-12 | $47.80 | $47.91 | $47.71 | $47.89 | $41.20 | 3,979 |
2017-01-11 | $47.29 | $47.59 | $47.15 | $47.59 | $40.94 | 5,280 |
2017-01-10 | $47.25 | $47.50 | $47.14 | $47.14 | $40.55 | 19,392 |
2017-01-09 | $46.88 | $47.12 | $46.85 | $46.95 | $40.39 | 28,673 |
2017-01-06 | $46.98 | $47.17 | $46.94 | $47.04 | $40.47 | 10,164 |
2017-01-05 | $46.76 | $47.31 | $46.76 | $47.20 | $40.61 | 21,030 |
2017-01-04 | $46.87 | $47.00 | $46.68 | $46.84 | $40.29 | 26,967 |
2017-01-03 | $46.24 | $46.58 | $46.22 | $46.40 | $39.92 | 36,396 |
2016-12-30 | $46.19 | $46.19 | $45.81 | $45.97 | $39.55 | 32,889 |
2016-12-29 | $45.83 | $46.14 | $45.61 | $46.14 | $39.69 | 95,988 |
2016-12-28 | $45.42 | $45.42 | $45.08 | $45.23 | $38.91 | 114,114 |
2016-12-27 | $45.26 | $45.44 | $45.11 | $45.11 | $38.81 | 53,426 |
2016-12-23 | $44.80 | $45.14 | $44.80 | $45.02 | $38.73 | 39,061 |
2016-12-22 | $45.14 | $45.16 | $44.72 | $44.76 | $38.51 | 50,597 |
2016-12-21 | $45.58 | $45.74 | $45.52 | $45.57 | $38.93 | 33,161 |
2016-12-20 | $45.72 | $45.97 | $45.54 | $45.71 | $39.04 | 54,645 |
2016-12-19 | $45.96 | $45.99 | $45.70 | $45.70 | $39.04 | 24,831 |
2016-12-16 | $46.02 | $46.28 | $45.81 | $45.83 | $39.15 | 21,503 |
2016-12-15 | $46.01 | $46.30 | $46.01 | $46.26 | $39.51 | 16,639 |
2016-12-14 | $46.73 | $46.86 | $46.19 | $46.19 | $39.45 | 6,622 |
2016-12-13 | $47.19 | $47.19 | $46.83 | $47.10 | $40.23 | 20,922 |
2016-12-12 | $46.71 | $46.81 | $46.56 | $46.60 | $39.80 | 15,494 |
2016-12-09 | $46.87 | $47.13 | $46.78 | $46.91 | $40.07 | 6,415 |
2016-12-08 | $46.80 | $47.27 | $46.79 | $47.16 | $40.28 | 36,421 |
2016-12-07 | $46.84 | $47.26 | $46.80 | $47.26 | $40.37 | 52,717 |
2016-12-06 | $46.36 | $46.60 | $46.26 | $46.60 | $39.80 | 24,087 |
2016-12-05 | $46.08 | $46.16 | $45.95 | $46.16 | $39.43 | 3,588 |
2016-12-02 | $46.19 | $46.30 | $46.07 | $46.07 | $39.35 | 27,870 |
2016-12-01 | $46.08 | $46.23 | $45.93 | $46.11 | $39.39 | 22,258 |
2016-11-30 | $46.35 | $46.35 | $46.03 | $46.25 | $39.51 | 18,956 |
2016-11-29 | $45.80 | $46.24 | $45.79 | $46.03 | $39.31 | 11,737 |
2016-11-28 | $46.01 | $46.34 | $46.01 | $46.28 | $39.53 | 12,686 |
2016-11-25 | $46.17 | $46.19 | $45.86 | $45.91 | $39.22 | 9,869 |
2016-11-23 | $45.64 | $45.92 | $45.64 | $45.81 | $39.13 | 4,808 |
2016-11-22 | $45.93 | $46.17 | $45.88 | $46.17 | $39.44 | 5,899 |
2016-11-21 | $45.50 | $45.84 | $45.31 | $45.84 | $39.16 | 43,848 |
2016-11-18 | $45.39 | $45.52 | $45.34 | $45.46 | $38.83 | 18,495 |
2016-11-17 | $45.60 | $45.61 | $45.39 | $45.40 | $38.78 | 4,252 |
2016-11-16 | $45.32 | $45.67 | $45.32 | $45.67 | $39.01 | 11,235 |
2016-11-15 | $45.44 | $45.93 | $45.20 | $45.93 | $39.23 | 3,742 |
2016-11-14 | $45.28 | $45.90 | $45.04 | $45.10 | $38.52 | 9,603 |
2016-11-11 | $45.45 | $45.82 | $45.24 | $45.53 | $38.89 | 11,811 |
2016-11-10 | $46.89 | $46.89 | $46.03 | $46.05 | $39.34 | 11,584 |
2016-11-09 | $47.17 | $47.69 | $47.17 | $47.33 | $40.43 | 23,562 |
2016-11-08 | $47.83 | $48.13 | $47.83 | $48.13 | $41.11 | 3,032 |
2016-11-07 | $46.99 | $47.84 | $46.99 | $47.55 | $40.62 | 7,518 |
2016-11-04 | $46.57 | $46.91 | $46.46 | $46.46 | $39.69 | 10,763 |
2016-11-03 | $47.19 | $47.36 | $46.79 | $46.79 | $39.97 | 4,219 |
2016-11-02 | $47.37 | $47.44 | $47.03 | $47.31 | $40.41 | 9,004 |
2016-11-01 | $47.63 | $47.81 | $47.23 | $47.47 | $40.55 | 33,704 |
2016-10-31 | $47.94 | $47.94 | $47.69 | $47.85 | $40.87 | 6,863 |
2016-10-28 | $47.79 | $47.90 | $47.47 | $47.60 | $40.66 | 7,130 |
2016-10-27 | $47.94 | $47.97 | $47.79 | $47.89 | $40.91 | 3,749 |
2016-10-26 | $48.16 | $48.16 | $48.00 | $48.07 | $41.06 | 5,775 |
2016-10-25 | $48.30 | $48.45 | $48.30 | $48.41 | $41.35 | 3,236 |
2016-10-24 | $48.41 | $48.42 | $48.28 | $48.37 | $41.32 | 10,061 |
2016-10-21 | $48.19 | $48.26 | $47.99 | $48.00 | $41.00 | 9,797 |
2016-10-20 | $48.28 | $48.35 | $48.03 | $48.30 | $41.26 | 8,997 |
2016-10-19 | $48.47 | $48.62 | $48.40 | $48.59 | $41.50 | 6,662 |
2016-10-18 | $48.02 | $48.38 | $47.98 | $48.33 | $41.28 | 31,322 |
2016-10-17 | $47.12 | $47.55 | $47.12 | $47.47 | $40.55 | 9,636 |
2016-10-14 | $47.59 | $47.61 | $47.30 | $47.39 | $40.48 | 3,119 |
2016-10-13 | $46.88 | $47.38 | $46.88 | $47.34 | $40.44 | 2,271 |
2016-10-12 | $47.41 | $47.70 | $47.27 | $47.60 | $40.66 | 5,624 |
2016-10-11 | $47.89 | $47.89 | $47.38 | $47.39 | $40.48 | 30,745 |
2016-10-10 | $48.61 | $48.66 | $48.30 | $48.30 | $41.26 | 4,792 |
2016-10-07 | $48.59 | $48.59 | $48.11 | $48.31 | $41.26 | 14,277 |
2016-10-06 | $48.21 | $48.43 | $48.21 | $48.43 | $41.36 | 550 |
2016-10-05 | $48.05 | $48.41 | $48.02 | $48.41 | $41.35 | 2,683 |
2016-10-04 | $48.14 | $48.27 | $47.75 | $47.97 | $40.98 | 3,016 |
2016-10-03 | $48.02 | $48.37 | $47.87 | $48.18 | $41.15 | 10,482 |
2016-09-30 | $47.82 | $48.15 | $47.82 | $48.15 | $41.12 | 3,981 |
2016-09-29 | $48.29 | $48.34 | $47.51 | $47.93 | $40.94 | 12,869 |
2016-09-28 | $48.15 | $48.41 | $47.82 | $48.41 | $41.35 | 18,656 |
2016-09-27 | $47.88 | $48.17 | $47.70 | $48.10 | $41.09 | 6,234 |
2016-09-26 | $47.81 | $47.92 | $47.50 | $47.65 | $40.70 | 9,041 |
2016-09-23 | $48.21 | $48.50 | $48.02 | $48.24 | $41.21 | 13,376 |
2016-09-22 | $48.77 | $48.77 | $48.45 | $48.63 | $41.54 | 5,047 |
2016-09-21 | $47.67 | $48.64 | $47.67 | $48.40 | $41.34 | 9,524 |
2016-09-20 | $47.63 | $47.63 | $47.40 | $47.63 | $40.68 | 6,546 |
2016-09-19 | $47.50 | $47.57 | $47.23 | $47.27 | $40.38 | 6,714 |
2016-09-16 | $47.23 | $47.43 | $47.14 | $47.38 | $40.10 | 8,410 |
2016-09-15 | $47.08 | $47.76 | $47.08 | $47.62 | $40.30 | 10,071 |
2016-09-14 | $47.01 | $47.25 | $46.78 | $46.92 | $39.71 | 45,419 |
2016-09-13 | $47.30 | $47.30 | $46.36 | $46.36 | $39.24 | 17,800 |
2016-09-12 | $47.18 | $48.22 | $47.18 | $47.90 | $40.54 | 12,406 |
2016-09-09 | $48.24 | $48.24 | $47.58 | $47.58 | $40.27 | 11,563 |
2016-09-08 | $49.13 | $49.13 | $48.86 | $48.87 | $41.36 | 9,650 |
2016-09-07 | $49.26 | $49.26 | $47.93 | $48.98 | $41.45 | 7,511 |
2016-09-06 | $48.60 | $49.11 | $48.60 | $49.06 | $41.52 | 7,024 |
2016-09-02 | $48.18 | $48.25 | $47.92 | $48.14 | $40.74 | 18,472 |
2016-09-01 | $47.18 | $47.54 | $47.18 | $47.54 | $40.24 | 7,512 |
2016-08-31 | $47.60 | $47.60 | $47.16 | $47.39 | $40.11 | 10,649 |
2016-08-30 | $47.82 | $47.82 | $47.51 | $47.65 | $40.33 | 8,112 |
2016-08-29 | $47.62 | $47.85 | $47.62 | $47.77 | $40.43 | 2,968 |
2016-08-26 | $47.73 | $48.17 | $47.27 | $47.53 | $40.23 | 79,682 |
2016-08-25 | $47.61 | $47.82 | $47.59 | $47.62 | $40.30 | 1,728 |
2016-08-24 | $47.70 | $47.76 | $47.50 | $47.55 | $40.24 | 10,502 |
2016-08-23 | $48.07 | $48.07 | $47.68 | $47.68 | $40.35 | 5,567 |
2016-08-22 | $47.95 | $47.95 | $47.69 | $47.73 | $40.40 | 2,373 |
2016-08-19 | $48.01 | $48.32 | $47.92 | $48.32 | $40.90 | 59,261 |
2016-08-18 | $48.51 | $48.54 | $48.31 | $48.42 | $40.98 | 6,643 |
2016-08-17 | $48.04 | $48.19 | $47.31 | $48.01 | $40.63 | 30,192 |
2016-08-16 | $48.38 | $48.64 | $48.26 | $48.48 | $41.03 | 14,550 |
2016-08-15 | $48.52 | $48.79 | $48.52 | $48.64 | $41.17 | 9,608 |
2016-08-12 | $48.28 | $48.36 | $48.08 | $48.08 | $40.69 | 3,644 |
2016-08-11 | $48.19 | $48.42 | $48.10 | $48.26 | $40.85 | 14,080 |
2016-08-10 | $48.12 | $48.12 | $47.80 | $47.82 | $40.47 | 4,385 |
2016-08-09 | $47.76 | $48.12 | $47.76 | $47.93 | $40.57 | 14,464 |
2016-08-08 | $47.49 | $47.63 | $47.48 | $47.48 | $40.18 | 12,187 |
2016-08-05 | $47.05 | $47.42 | $47.05 | $47.23 | $39.97 | 7,547 |
2016-08-04 | $46.76 | $46.99 | $46.65 | $46.82 | $39.63 | 62,387 |
2016-08-03 | $46.19 | $46.65 | $46.19 | $46.48 | $39.34 | 17,593 |
2016-08-02 | $46.64 | $46.64 | $46.15 | $46.28 | $39.17 | 22,210 |
2016-08-01 | $46.98 | $46.98 | $46.46 | $46.46 | $39.32 | 7,054 |
2016-07-29 | $46.50 | $46.61 | $46.47 | $46.52 | $39.37 | 3,756 |
2016-07-28 | $46.20 | $46.40 | $46.03 | $46.27 | $39.16 | 21,953 |
2016-07-27 | $46.23 | $46.26 | $45.86 | $46.20 | $39.10 | 17,405 |
2016-07-26 | $46.13 | $46.13 | $45.90 | $46.04 | $38.97 | 11,963 |
2016-07-25 | $45.78 | $45.84 | $45.68 | $45.68 | $38.66 | 25,940 |
2016-07-22 | $45.85 | $46.18 | $45.82 | $46.18 | $39.08 | 10,841 |
2016-07-21 | $46.01 | $46.07 | $45.72 | $45.86 | $38.81 | 8,298 |
2016-07-20 | $45.83 | $45.93 | $45.77 | $45.93 | $38.87 | 4,025 |
2016-07-19 | $45.87 | $45.88 | $45.56 | $45.78 | $38.74 | 59,524 |
2016-07-18 | $45.74 | $45.97 | $45.74 | $45.97 | $38.91 | 12,296 |
2016-07-15 | $45.87 | $45.89 | $45.50 | $45.78 | $38.75 | 21,866 |
2016-07-14 | $45.80 | $45.99 | $45.46 | $45.92 | $38.86 | 3,611 |
2016-07-13 | $45.28 | $45.42 | $45.15 | $45.31 | $38.35 | 7,740 |
2016-07-12 | $45.24 | $45.46 | $45.18 | $45.27 | $38.31 | 6,407 |
2016-07-11 | $44.79 | $44.89 | $44.69 | $44.89 | $37.99 | 3,958 |
2016-07-08 | $44.27 | $44.60 | $44.27 | $44.42 | $37.60 | 21,164 |
2016-07-07 | $43.90 | $44.05 | $43.60 | $43.60 | $36.90 | 8,811 |
2016-07-06 | $43.29 | $43.83 | $43.26 | $43.72 | $37.00 | 7,152 |
2016-07-05 | $44.11 | $44.11 | $43.85 | $43.90 | $37.16 | 21,408 |
2016-07-01 | $44.52 | $44.61 | $44.49 | $44.57 | $37.72 | 5,081 |
2016-06-30 | $43.88 | $44.30 | $43.88 | $44.29 | $37.48 | 16,383 |
2016-06-29 | $43.82 | $43.92 | $43.72 | $43.79 | $37.06 | 3,995 |
2016-06-28 | $42.96 | $43.06 | $42.75 | $43.00 | $36.39 | 7,123 |
2016-06-27 | $42.14 | $42.23 | $41.61 | $41.82 | $35.39 | 12,395 |
2016-06-24 | $43.53 | $43.53 | $42.44 | $42.44 | $35.92 | 19,816 |
2016-06-23 | $44.24 | $44.55 | $44.19 | $44.55 | $37.71 | 10,691 |
2016-06-22 | $43.96 | $44.00 | $43.76 | $43.77 | $37.05 | 11,701 |
2016-06-21 | $43.47 | $43.72 | $43.37 | $43.59 | $36.89 | 15,451 |
2016-06-20 | $43.36 | $43.58 | $43.30 | $43.41 | $36.74 | 4,488 |
2016-06-17 | $43.06 | $43.06 | $42.56 | $42.80 | $36.01 | 23,688 |
2016-06-16 | $42.65 | $42.98 | $42.56 | $42.83 | $36.04 | 21,811 |
2016-06-15 | $43.04 | $43.24 | $42.97 | $42.97 | $36.15 | 15,522 |
2016-06-14 | $42.94 | $42.94 | $42.37 | $42.62 | $35.86 | 5,735 |
2016-06-13 | $43.07 | $43.08 | $42.73 | $42.73 | $35.95 | 6,404 |
2016-06-10 | $43.72 | $43.72 | $43.33 | $43.42 | $36.53 | 47,696 |
2016-06-09 | $44.49 | $44.49 | $44.24 | $44.29 | $37.26 | 7,419 |
2016-06-08 | $44.76 | $44.76 | $44.59 | $44.65 | $37.57 | 17,075 |
2016-06-07 | $44.40 | $44.48 | $44.32 | $44.33 | $37.30 | 3,030 |
2016-06-06 | $43.50 | $44.10 | $43.50 | $43.90 | $36.94 | 13,830 |
2016-06-03 | $43.31 | $43.61 | $43.15 | $43.46 | $36.57 | 9,905 |
2016-06-02 | $42.71 | $42.99 | $42.71 | $42.88 | $36.08 | 5,193 |
2016-06-01 | $42.54 | $42.76 | $42.42 | $42.55 | $35.80 | 26,234 |
2016-05-31 | $42.66 | $42.69 | $42.40 | $42.54 | $35.79 | 38,191 |
2016-05-27 | $42.69 | $42.69 | $42.42 | $42.51 | $35.77 | 6,825 |
2016-05-26 | $42.71 | $42.71 | $42.45 | $42.64 | $35.88 | 35,664 |
2016-05-25 | $42.41 | $42.58 | $42.22 | $42.34 | $35.62 | 64,761 |
2016-05-24 | $41.95 | $42.09 | $41.84 | $41.94 | $35.29 | 6,716 |
2016-05-23 | $41.49 | $41.88 | $41.49 | $41.57 | $34.98 | 71,411 |
2016-05-20 | $41.43 | $42.18 | $41.41 | $41.78 | $35.15 | 73,539 |
2016-05-19 | $41.28 | $41.50 | $41.14 | $41.46 | $34.88 | 54,964 |
2016-05-18 | $41.86 | $42.26 | $41.61 | $41.64 | $35.03 | 20,717 |
2016-05-17 | $42.31 | $42.38 | $41.98 | $42.15 | $35.46 | 38,728 |
2016-05-16 | $42.27 | $42.69 | $42.20 | $42.57 | $35.82 | 21,813 |
2016-05-13 | $42.52 | $42.55 | $42.03 | $42.08 | $35.41 | 87,618 |
2016-05-12 | $43.02 | $43.06 | $42.44 | $42.67 | $35.90 | 6,838 |
2016-05-11 | $42.86 | $42.98 | $42.67 | $42.75 | $35.97 | 31,624 |
2016-05-10 | $42.55 | $42.75 | $42.37 | $42.75 | $35.97 | 45,539 |
2016-05-09 | $42.51 | $42.57 | $42.15 | $42.15 | $35.46 | 41,524 |
2016-05-06 | $42.58 | $42.73 | $42.40 | $42.62 | $35.86 | 38,344 |
2016-05-05 | $42.65 | $42.86 | $42.44 | $42.46 | $35.72 | 54,725 |
2016-05-04 | $42.72 | $42.89 | $42.43 | $42.46 | $35.72 | 148,404 |
2016-05-03 | $43.50 | $43.50 | $42.99 | $42.99 | $36.17 | 66,716 |
2016-05-02 | $44.24 | $44.40 | $43.94 | $44.13 | $37.13 | 28,794 |
2016-04-29 | $44.20 | $44.29 | $43.83 | $44.07 | $37.08 | 103,681 |
2016-04-28 | $44.40 | $44.87 | $44.26 | $44.28 | $37.26 | 68,545 |
2016-04-27 | $44.42 | $44.78 | $43.97 | $44.73 | $37.63 | 50,862 |
2016-04-26 | $44.44 | $44.68 | $44.24 | $44.50 | $37.44 | 79,139 |
2016-04-25 | $44.58 | $44.58 | $44.14 | $44.20 | $37.19 | 38,795 |
2016-04-22 | $44.76 | $44.76 | $44.33 | $44.69 | $37.60 | 7,476 |
2016-04-21 | $44.91 | $44.91 | $44.47 | $44.62 | $37.54 | 16,901 |
2016-04-20 | $45.15 | $45.33 | $44.81 | $44.96 | $37.83 | 36,597 |
2016-04-19 | $44.96 | $45.35 | $44.91 | $45.07 | $37.92 | 26,053 |
2016-04-18 | $44.50 | $45.02 | $44.35 | $44.69 | $37.60 | 159,780 |
2016-04-15 | $44.63 | $44.63 | $44.48 | $44.53 | $37.47 | 19,005 |
2016-04-14 | $44.56 | $44.88 | $44.56 | $44.64 | $37.56 | 23,085 |
2016-04-13 | $44.81 | $44.95 | $44.45 | $44.85 | $37.74 | 8,332 |
2016-04-12 | $43.67 | $44.25 | $43.66 | $44.00 | $37.02 | 7,042 |
2016-04-11 | $43.74 | $43.82 | $43.35 | $43.35 | $36.47 | 95,516 |
2016-04-08 | $42.88 | $43.09 | $42.80 | $42.80 | $36.01 | 11,624 |
2016-04-07 | $42.42 | $42.57 | $42.07 | $42.15 | $35.46 | 7,148 |
2016-04-06 | $44.32 | $44.32 | $42.49 | $42.92 | $36.11 | 12,860 |
2016-04-05 | $42.79 | $42.79 | $42.44 | $42.45 | $35.72 | 13,340 |
2016-04-04 | $43.63 | $43.70 | $43.11 | $43.22 | $36.36 | 32,668 |
2016-04-01 | $43.19 | $43.66 | $42.80 | $43.66 | $36.73 | 176,080 |
2016-03-31 | $43.94 | $43.94 | $43.41 | $43.41 | $36.52 | 8,985 |
2016-03-30 | $43.75 | $43.94 | $43.37 | $43.37 | $36.49 | 4,532 |
2016-03-29 | $42.38 | $43.22 | $42.38 | $42.91 | $36.10 | 17,397 |
2016-03-28 | $42.90 | $42.90 | $42.49 | $42.56 | $35.81 | 25,502 |
2016-03-24 | $42.23 | $42.60 | $42.21 | $42.46 | $35.72 | 20,882 |
2016-03-23 | $43.10 | $43.10 | $42.60 | $42.63 | $35.87 | 11,873 |
2016-03-22 | $43.18 | $43.53 | $43.11 | $43.32 | $36.45 | 36,353 |
2016-03-21 | $43.47 | $43.47 | $43.14 | $43.44 | $36.55 | 69,254 |
2016-03-18 | $43.53 | $43.59 | $43.06 | $43.06 | $36.19 | 38,617 |
2016-03-17 | $42.81 | $43.23 | $42.68 | $42.95 | $36.10 | 17,006 |
2016-03-16 | $41.42 | $42.33 | $41.14 | $42.33 | $35.58 | 116,275 |
2016-03-15 | $41.37 | $41.71 | $41.29 | $41.52 | $34.90 | 112,346 |
2016-03-14 | $42.25 | $42.38 | $42.02 | $42.10 | $35.39 | 18,800 |
2016-03-11 | $42.15 | $42.52 | $41.97 | $42.44 | $35.67 | 161,287 |
2016-03-10 | $41.78 | $41.78 | $41.02 | $41.53 | $34.91 | 21,291 |
2016-03-09 | $41.38 | $41.75 | $41.20 | $41.38 | $34.78 | 154,008 |
2016-03-08 | $41.40 | $41.51 | $41.08 | $41.38 | $34.78 | 78,979 |
2016-03-07 | $41.48 | $42.06 | $41.48 | $41.56 | $34.93 | 5,345 |
2016-03-04 | $41.54 | $42.00 | $41.36 | $41.58 | $34.95 | 15,430 |
2016-03-03 | $40.43 | $41.05 | $40.41 | $40.97 | $34.44 | 198,370 |
2016-03-02 | $39.88 | $40.52 | $39.88 | $40.51 | $34.05 | 114,760 |
2016-03-01 | $39.25 | $40.11 | $39.25 | $39.81 | $33.46 | 216,878 |
2016-02-29 | $38.94 | $38.94 | $38.56 | $38.64 | $32.48 | 188,368 |
2016-02-26 | $38.49 | $38.73 | $38.23 | $38.35 | $32.24 | 26,005 |
2016-02-25 | $38.62 | $38.83 | $38.34 | $38.57 | $32.42 | 18,264 |
2016-02-24 | $38.23 | $38.74 | $38.17 | $38.63 | $32.47 | 26,668 |
2016-02-23 | $39.15 | $39.15 | $38.65 | $38.73 | $32.55 | 27,494 |
2016-02-22 | $39.17 | $39.40 | $39.05 | $39.19 | $32.94 | 115,883 |
2016-02-19 | $38.66 | $38.71 | $38.46 | $38.50 | $32.36 | 16,646 |
2016-02-18 | $38.68 | $38.97 | $38.45 | $38.46 | $32.33 | 9,590 |
2016-02-17 | $38.57 | $39.04 | $38.42 | $38.64 | $32.48 | 107,625 |
2016-02-16 | $37.86 | $38.10 | $37.44 | $37.93 | $31.88 | 195,066 |
2016-02-12 | $37.16 | $37.55 | $37.05 | $37.55 | $31.56 | 3,692 |
2016-02-11 | $36.98 | $37.42 | $36.47 | $37.00 | $31.10 | 155,250 |
2016-02-10 | $37.58 | $37.80 | $37.21 | $37.29 | $31.34 | 209,350 |
2016-02-09 | $37.25 | $37.68 | $36.78 | $37.26 | $31.32 | 75,622 |
2016-02-08 | $37.81 | $37.81 | $37.11 | $37.44 | $31.47 | 201,692 |
2016-02-05 | $38.30 | $38.38 | $37.72 | $37.77 | $31.75 | 72,804 |
2016-02-04 | $38.35 | $38.63 | $38.05 | $38.44 | $32.31 | 118,994 |
2016-02-03 | $37.47 | $38.07 | $37.16 | $37.86 | $31.82 | 42,432 |
2016-02-02 | $37.77 | $37.85 | $37.16 | $37.40 | $31.44 | 166,131 |
2016-02-01 | $38.06 | $38.62 | $38.03 | $38.30 | $32.19 | 420,946 |
2016-01-29 | $38.21 | $38.91 | $38.20 | $38.90 | $32.70 | 177,144 |
2016-01-28 | $37.80 | $37.80 | $37.45 | $37.55 | $31.56 | 15,116 |
2016-01-27 | $37.32 | $37.87 | $37.05 | $37.05 | $31.14 | 28,194 |
2016-01-26 | $37.21 | $37.64 | $37.20 | $37.51 | $31.53 | 37,131 |
2016-01-25 | $37.29 | $37.57 | $36.91 | $36.91 | $31.02 | 23,632 |
2016-01-22 | $37.24 | $37.60 | $37.09 | $37.47 | $31.50 | 18,673 |
2016-01-21 | $36.19 | $36.92 | $36.19 | $36.50 | $30.68 | 48,752 |
2016-01-20 | $36.50 | $36.84 | $35.57 | $36.38 | $30.58 | 161,479 |
2016-01-19 | $37.78 | $37.78 | $37.08 | $37.41 | $31.45 | 85,737 |
2016-01-15 | $36.84 | $37.11 | $36.36 | $37.07 | $31.16 | 12,892 |
2016-01-14 | $37.93 | $38.50 | $37.83 | $38.26 | $32.16 | 211,553 |
2016-01-13 | $38.46 | $38.46 | $37.88 | $37.90 | $31.86 | 90,296 |
2016-01-12 | $38.58 | $38.70 | $38.08 | $38.38 | $32.26 | 15,977 |
2016-01-11 | $39.12 | $39.12 | $38.10 | $38.41 | $32.29 | 42,326 |
2016-01-08 | $38.89 | $39.06 | $38.41 | $38.41 | $32.29 | 19,499 |
2016-01-07 | $39.34 | $39.89 | $39.06 | $39.06 | $32.83 | 52,989 |
2016-01-06 | $40.47 | $40.53 | $39.87 | $40.07 | $33.68 | 289,969 |
2016-01-05 | $40.91 | $41.13 | $40.71 | $40.72 | $34.23 | 58,894 |
2016-01-04 | $40.75 | $40.98 | $40.41 | $40.72 | $34.23 | 235,368 |
2015-12-31 | $41.80 | $42.19 | $41.70 | $41.72 | $35.07 | 189,949 |
2015-12-30 | $42.22 | $42.22 | $41.86 | $41.92 | $35.24 | 141,238 |
2015-12-29 | $42.29 | $42.43 | $42.05 | $42.38 | $35.62 | 111,763 |
2015-12-28 | $41.96 | $42.26 | $41.86 | $41.92 | $35.24 | 288,892 |
2015-12-24 | $42.57 | $42.64 | $42.36 | $42.36 | $35.61 | 123,366 |
2015-12-23 | $42.05 | $42.80 | $41.96 | $42.35 | $35.60 | 141,834 |
2015-12-22 | $42.54 | $42.79 | $42.24 | $42.76 | $35.25 | 123,084 |
2015-12-21 | $42.48 | $42.51 | $41.94 | $42.33 | $34.89 | 122,763 |
2015-12-18 | $41.95 | $42.65 | $41.95 | $42.23 | $34.81 | 166,937 |
2015-12-17 | $42.56 | $42.56 | $41.93 | $42.17 | $34.76 | 74,365 |
2015-12-16 | $42.61 | $42.83 | $41.97 | $42.17 | $34.76 | 71,767 |
2015-12-15 | $41.68 | $42.05 | $41.68 | $41.70 | $34.37 | 77,991 |
2015-12-14 | $41.28 | $41.37 | $40.95 | $41.36 | $34.09 | 81,459 |
2015-12-11 | $41.18 | $41.45 | $40.86 | $40.86 | $33.68 | 49,758 |
2015-12-10 | $42.17 | $42.42 | $42.03 | $42.07 | $34.68 | 96,765 |
2015-12-09 | $42.52 | $42.87 | $42.16 | $42.46 | $35.00 | 90,687 |
2015-12-08 | $42.48 | $42.84 | $42.27 | $42.27 | $34.84 | 119,716 |
2015-12-07 | $43.84 | $43.84 | $42.95 | $43.06 | $35.49 | 85,081 |
2015-12-04 | $43.92 | $44.19 | $43.58 | $43.85 | $36.15 | 139,029 |
2015-12-03 | $43.75 | $44.03 | $43.47 | $43.86 | $36.15 | 161,573 |
2015-12-02 | $44.10 | $44.20 | $43.51 | $43.51 | $35.87 | 118,001 |
2015-12-01 | $44.18 | $44.22 | $43.81 | $44.19 | $36.43 | 32,993 |
2015-11-30 | $44.04 | $44.04 | $43.50 | $43.70 | $36.02 | 57,173 |
2015-11-27 | $44.18 | $44.20 | $43.97 | $44.16 | $36.40 | 9,169 |
2015-11-25 | $44.73 | $44.74 | $44.35 | $44.64 | $36.80 | 54,156 |
2015-11-24 | $44.73 | $44.98 | $44.48 | $44.66 | $36.81 | 65,730 |
2015-11-23 | $45.01 | $45.07 | $44.53 | $44.73 | $36.87 | 40,560 |
2015-11-20 | $45.15 | $45.24 | $44.86 | $44.86 | $36.98 | 50,171 |
2015-11-19 | $44.15 | $44.63 | $44.08 | $44.50 | $36.68 | 87,066 |
2015-11-18 | $43.64 | $44.28 | $43.64 | $44.12 | $36.37 | 34,432 |
2015-11-17 | $43.66 | $43.96 | $43.53 | $43.64 | $35.97 | 26,201 |
2015-11-16 | $43.28 | $43.96 | $43.22 | $43.75 | $36.06 | 71,158 |
2015-11-13 | $43.58 | $43.58 | $43.01 | $43.04 | $35.48 | 42,495 |
2015-11-12 | $43.67 | $44.01 | $43.49 | $43.49 | $35.85 | 45,875 |
2015-11-11 | $44.32 | $44.32 | $43.92 | $44.10 | $36.35 | 22,199 |
2015-11-10 | $44.17 | $44.65 | $43.87 | $44.01 | $36.28 | 33,063 |
2015-11-09 | $44.66 | $44.77 | $44.17 | $44.47 | $36.66 | 46,229 |
2015-11-06 | $44.93 | $45.16 | $44.71 | $44.93 | $37.03 | 15,514 |
2015-11-05 | $45.76 | $45.96 | $45.65 | $45.69 | $37.66 | 7,257 |
2015-11-04 | $45.93 | $46.07 | $45.77 | $45.93 | $37.86 | 5,507 |
2015-11-03 | $45.32 | $46.04 | $45.32 | $45.75 | $37.71 | 37,457 |
2015-11-02 | $45.23 | $45.49 | $45.01 | $45.42 | $37.44 | 34,821 |
2015-10-30 | $45.12 | $45.12 | $44.73 | $44.95 | $37.05 | 44,187 |
2015-10-29 | $44.84 | $45.11 | $44.70 | $44.95 | $37.05 | 35,291 |
2015-10-28 | $45.80 | $45.88 | $44.88 | $45.06 | $37.14 | 15,270 |
2015-10-27 | $45.62 | $45.72 | $45.43 | $45.49 | $37.50 | 26,083 |
2015-10-26 | $45.85 | $46.79 | $45.84 | $46.14 | $38.03 | 15,552 |
2015-10-23 | $46.39 | $46.55 | $46.09 | $46.11 | $38.01 | 14,538 |
2015-10-22 | $45.61 | $46.29 | $45.61 | $46.00 | $37.92 | 48,057 |
2015-10-21 | $45.46 | $45.65 | $45.27 | $45.46 | $37.47 | 34,874 |
2015-10-20 | $45.78 | $45.97 | $45.66 | $45.69 | $37.66 | 7,547 |
2015-10-19 | $45.87 | $45.89 | $45.63 | $45.68 | $37.65 | 14,313 |
2015-10-16 | $46.08 | $46.12 | $45.89 | $46.03 | $37.94 | 6,428 |
2015-10-15 | $45.72 | $46.08 | $45.51 | $45.90 | $37.84 | 25,295 |
2015-10-14 | $45.26 | $45.28 | $44.95 | $44.97 | $37.07 | 15,302 |
2015-10-13 | $45.03 | $45.34 | $44.78 | $44.78 | $36.91 | 29,592 |
2015-10-12 | $45.83 | $45.83 | $45.32 | $45.32 | $37.36 | 29,603 |
2015-10-09 | $45.70 | $46.14 | $45.61 | $45.61 | $37.60 | 28,298 |
2015-10-08 | $45.14 | $45.64 | $44.89 | $45.48 | $37.49 | 68,005 |
2015-10-07 | $44.83 | $45.13 | $44.69 | $44.75 | $36.89 | 105,073 |
2015-10-06 | $44.04 | $44.23 | $44.02 | $44.18 | $36.42 | 61,671 |
2015-10-05 | $43.96 | $44.30 | $43.80 | $44.03 | $36.29 | 26,661 |
2015-10-02 | $41.99 | $43.14 | $41.99 | $43.00 | $35.44 | 115,627 |
2015-10-01 | $42.21 | $42.55 | $42.14 | $42.28 | $34.85 | 105,127 |
2015-09-30 | $41.78 | $42.17 | $41.78 | $42.03 | $34.64 | 25,325 |
2015-09-29 | $41.21 | $41.59 | $41.05 | $41.06 | $33.85 | 24,421 |
2015-09-28 | $41.04 | $41.27 | $41.01 | $41.03 | $33.82 | 23,633 |
2015-09-25 | $41.99 | $42.20 | $41.74 | $41.74 | $34.41 | 19,221 |
2015-09-24 | $41.67 | $41.89 | $41.46 | $41.63 | $34.32 | 13,983 |
2015-09-23 | $42.47 | $42.47 | $42.20 | $42.20 | $34.79 | 30,574 |
2015-09-22 | $42.67 | $42.83 | $42.38 | $42.65 | $35.16 | 6,641 |
2015-09-21 | $43.67 | $43.67 | $43.42 | $43.42 | $35.79 | 17,871 |
2015-09-18 | $43.85 | $43.95 | $42.97 | $43.03 | $35.47 | 21,580 |
2015-09-17 | $43.65 | $44.57 | $43.65 | $44.07 | $36.33 | 7,261 |
2015-09-16 | $43.84 | $44.16 | $43.69 | $44.07 | $36.33 | 10,433 |
2015-09-15 | $42.82 | $43.29 | $42.82 | $43.07 | $35.50 | 32,269 |
2015-09-14 | $42.49 | $42.79 | $42.46 | $42.62 | $35.13 | 44,248 |
2015-09-11 | $42.41 | $42.87 | $42.41 | $42.78 | $35.26 | 5,448 |
2015-09-10 | $42.43 | $42.93 | $42.22 | $42.85 | $35.32 | 76,020 |
2015-09-09 | $43.02 | $43.05 | $41.84 | $41.99 | $34.61 | 47,264 |
2015-09-08 | $42.21 | $42.25 | $41.94 | $42.09 | $34.69 | 65,691 |
2015-09-04 | $41.54 | $41.54 | $41.15 | $41.21 | $33.97 | 39,533 |
2015-09-03 | $42.38 | $42.61 | $42.15 | $42.29 | $34.86 | 14,977 |
2015-09-02 | $42.24 | $42.24 | $41.70 | $42.07 | $34.68 | 10,123 |
2015-09-01 | $42.35 | $42.88 | $41.46 | $41.88 | $34.52 | 125,851 |
2015-08-31 | $42.59 | $43.04 | $42.49 | $43.01 | $35.45 | 39,429 |
2015-08-28 | $42.90 | $43.24 | $42.81 | $42.95 | $35.40 | 99,621 |
2015-08-27 | $42.65 | $43.35 | $42.40 | $43.28 | $35.68 | 44,735 |
2015-08-26 | $39.77 | $41.73 | $39.77 | $41.49 | $34.20 | 190,964 |
2015-08-25 | $41.80 | $41.97 | $40.83 | $40.83 | $33.66 | 70,222 |
2015-08-24 | $39.80 | $41.22 | $39.73 | $41.01 | $33.80 | 158,809 |
2015-08-21 | $42.68 | $42.82 | $42.01 | $42.11 | $34.71 | 23,054 |
2015-08-20 | $43.56 | $43.72 | $43.22 | $43.27 | $35.67 | 58,947 |
2015-08-19 | $44.17 | $44.53 | $43.73 | $44.50 | $36.68 | 148,820 |
2015-08-18 | $44.95 | $45.05 | $44.72 | $45.00 | $37.09 | 25,529 |
2015-08-17 | $45.18 | $45.50 | $45.18 | $45.44 | $37.46 | 15,486 |
2015-08-14 | $45.87 | $45.90 | $45.65 | $45.82 | $37.77 | 2,340 |
2015-08-13 | $45.69 | $45.74 | $45.58 | $45.63 | $37.61 | 19,202 |
2015-08-12 | $45.42 | $45.62 | $45.42 | $45.62 | $37.60 | 141,057 |
FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE) News Headlines
Recent FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE) News
Similar Companies to FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE) 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 | -- | -- | -- |