Vanguard Total International Bond ETF (BNDX) Exchange: NASDAQ
Data as of Aug. 21, 2025
$49.12 ($0.01) 0.02%
Vanguard Total International Bond ETF - Daily Information
Click for more stock information on Vanguard Total International Bond ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $49.21 |
Previous Close | $49.12 |
High | $49.22 |
Low | $49.09 |
Adjusted Open | $49.21 |
Previous Adjusted Close | $49.12 |
Adjusted High | $49.22 |
Adjusted Low | $49.09 |
About Vanguard Total International Bond ETF (BNDX)
The Fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays Global Aggregate ex-USD Float Adjusted RIC Capped Index (USD Hedged). This Index provides a broad-based measure of the global, investment-grade, fixed-rate debt markets. The Index includes government, government agency, corporate, and securitized non-U.S. investment-grade fixed income investments, all issued in currencies other than the U.S. dollar and with maturities of more than one year. The Index is market value-weighted and capped to comply with investment company diversification standards of the Internal Revenue Code, which state that, at the close of each fiscal quarter, a fund's (1) exposure to any particular bond issuer may not exceed 25% of the fund's assets and (2) aggregate exposure to issuers that individually constitute 5% or more of the fund may not exceed 50% of the fund's assets. To help enforce these limits, if the Index, on the last business day of any month, were to have greater than 20% exposure to any particular bond issuer, or greater than 48% aggregate exposure to issuers that individually constitute 5% or more of the Index, then the excess would be reallocated to bonds of other issuers represented in the Index. The Index methodology is not designed to satisfy the diversification requirements of the Investment Company Act of 1940. The Fund will attempt to hedge its foreign currency exposure, primarily through the use of foreign currency exchange forward contracts, in order to correlate to the returns of the Index, which is U.S. dollar hedged. Such hedging is intended to minimize the currency risk associated with investment in bonds denominated in currencies other than the U.S. dollar.The Fund invests by sampling the Index, meaning that it holds a range of securities that, in the aggregate, approximates the full Index in terms of key risk factors and other characteristics. All of the Fund's investments will be selected through the sampling process and, under normal circumstances, at least 80% of the Fund's assets will be invested in bonds included in the Index. The Fund maintains a dollar-weighted average maturity consistent with that of the Index. As of October 31, 2019, the dollar-weighted average maturity of the Index was 9.9 years.
Invest in Vanguard Total International Bond ETF (BNDX)
Historical Stock Data for Vanguard Total International Bond ETF (BNDX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-15 | $49.21 | $49.22 | $49.09 | $49.12 | $49.12 | 2,821,499 |
2025-07-14 | $49.06 | $49.11 | $49.05 | $49.11 | $49.11 | 2,452,754 |
2025-07-11 | $49.13 | $49.14 | $49.09 | $49.11 | $49.11 | 2,493,151 |
2025-07-10 | $49.22 | $49.24 | $49.17 | $49.23 | $49.23 | 3,399,231 |
2025-07-09 | $49.20 | $49.29 | $49.20 | $49.28 | $49.28 | 2,730,949 |
2025-07-08 | $49.19 | $49.19 | $49.15 | $49.19 | $49.19 | 2,731,783 |
2025-07-07 | $49.32 | $49.32 | $49.27 | $49.31 | $49.31 | 4,801,874 |
2025-07-03 | $49.31 | $49.38 | $49.31 | $49.37 | $49.37 | 3,923,535 |
2025-07-02 | $49.27 | $49.31 | $49.23 | $49.29 | $49.29 | 4,041,153 |
2025-07-01 | $49.45 | $49.49 | $49.41 | $49.45 | $49.45 | 5,927,898 |
2025-06-30 | $49.48 | $49.51 | $49.43 | $49.51 | $49.41 | 3,777,521 |
2025-06-27 | $49.40 | $49.50 | $49.39 | $49.46 | $49.36 | 3,017,304 |
2025-06-26 | $49.45 | $49.49 | $49.41 | $49.48 | $49.48 | 2,793,110 |
2025-06-25 | $49.38 | $49.43 | $49.36 | $49.43 | $49.43 | 2,676,882 |
2025-06-24 | $49.42 | $49.49 | $49.38 | $49.47 | $49.47 | 3,034,278 |
2025-06-23 | $49.47 | $49.52 | $49.45 | $49.46 | $49.46 | 2,850,502 |
2025-06-20 | $49.40 | $49.46 | $49.38 | $49.42 | $49.42 | 2,843,813 |
2025-06-18 | $49.39 | $49.49 | $49.38 | $49.42 | $49.42 | 2,694,511 |
2025-06-17 | $49.31 | $49.35 | $49.28 | $49.33 | $49.33 | 2,930,495 |
2025-06-16 | $49.30 | $49.39 | $49.27 | $49.29 | $49.29 | 2,603,987 |
2025-06-13 | $49.40 | $49.40 | $49.25 | $49.32 | $49.32 | 2,979,483 |
2025-06-12 | $49.45 | $49.49 | $49.44 | $49.48 | $49.48 | 2,978,717 |
2025-06-11 | $49.33 | $49.38 | $49.32 | $49.37 | $49.37 | 4,413,678 |
2025-06-10 | $49.35 | $49.39 | $49.33 | $49.38 | $49.38 | 5,673,710 |
2025-06-09 | $49.19 | $49.28 | $49.17 | $49.28 | $49.28 | 4,632,278 |
2025-06-06 | $49.20 | $49.24 | $49.17 | $49.20 | $49.20 | 7,781,068 |
2025-06-05 | $49.24 | $49.27 | $49.15 | $49.18 | $49.18 | 4,655,511 |
2025-06-04 | $49.26 | $49.34 | $49.25 | $49.33 | $49.33 | 6,347,933 |
2025-06-03 | $49.33 | $49.34 | $49.24 | $49.30 | $49.30 | 2,928,706 |
2025-06-02 | $49.24 | $49.32 | $49.23 | $49.30 | $49.30 | 4,763,671 |
2025-05-30 | $49.22 | $49.45 | $49.22 | $49.45 | $49.34 | 3,054,065 |
2025-05-29 | $49.34 | $49.43 | $49.30 | $49.38 | $49.27 | 3,087,901 |
2025-05-28 | $49.25 | $49.31 | $49.22 | $49.30 | $49.19 | 3,201,114 |
2025-05-27 | $49.25 | $49.30 | $49.20 | $49.28 | $49.17 | 4,533,809 |
2025-05-23 | $49.10 | $49.12 | $49.04 | $49.11 | $49.00 | 2,850,454 |
2025-05-22 | $48.83 | $48.93 | $48.80 | $48.90 | $48.79 | 3,953,574 |
2025-05-21 | $48.89 | $48.94 | $48.81 | $48.83 | $48.72 | 4,797,340 |
2025-05-20 | $48.98 | $49.05 | $48.91 | $49.05 | $48.94 | 9,260,911 |
2025-05-19 | $49.01 | $49.14 | $48.97 | $49.13 | $49.02 | 3,084,951 |
2025-05-16 | $49.11 | $49.19 | $49.06 | $49.07 | $48.96 | 3,406,487 |
2025-05-15 | $48.95 | $49.24 | $48.95 | $49.05 | $48.94 | 4,039,736 |
2025-05-14 | $48.87 | $48.91 | $48.81 | $48.84 | $48.73 | 3,281,061 |
2025-05-13 | $49.00 | $49.00 | $48.91 | $48.93 | $48.82 | 3,749,128 |
2025-05-12 | $48.96 | $49.02 | $48.95 | $48.97 | $48.86 | 2,936,968 |
2025-05-09 | $49.15 | $49.20 | $49.14 | $49.18 | $49.07 | 2,259,682 |
2025-05-08 | $49.35 | $49.40 | $49.15 | $49.16 | $49.05 | 3,022,797 |
2025-05-07 | $49.24 | $49.42 | $49.24 | $49.40 | $49.29 | 3,540,647 |
2025-05-06 | $49.18 | $49.25 | $49.14 | $49.24 | $49.13 | 3,428,151 |
2025-05-05 | $49.23 | $49.38 | $49.19 | $49.23 | $49.12 | 4,934,060 |
2025-05-02 | $49.28 | $49.33 | $49.19 | $49.23 | $49.23 | 3,713,938 |
2025-05-01 | $49.49 | $49.54 | $49.28 | $49.34 | $49.34 | 13,044,423 |
2025-04-30 | $49.48 | $49.57 | $49.43 | $49.55 | $49.45 | 3,623,394 |
2025-04-29 | $49.35 | $49.43 | $49.30 | $49.43 | $49.33 | 3,330,713 |
2025-04-28 | $49.38 | $49.41 | $49.33 | $49.39 | $49.29 | 3,846,172 |
2025-04-25 | $49.42 | $49.45 | $49.39 | $49.42 | $49.32 | 2,827,611 |
2025-04-24 | $49.28 | $49.46 | $49.28 | $49.45 | $49.35 | 3,474,261 |
2025-04-23 | $49.36 | $49.40 | $49.20 | $49.24 | $49.14 | 4,009,969 |
2025-04-22 | $49.35 | $49.38 | $49.29 | $49.32 | $49.22 | 3,548,166 |
2025-04-21 | $49.17 | $49.30 | $49.15 | $49.19 | $49.09 | 4,794,984 |
2025-04-17 | $49.28 | $49.30 | $49.24 | $49.26 | $49.16 | 7,326,320 |
2025-04-16 | $49.14 | $49.20 | $49.12 | $49.19 | $49.09 | 3,290,149 |
2025-04-15 | $49.00 | $49.07 | $48.98 | $49.04 | $48.94 | 4,326,696 |
2025-04-14 | $48.91 | $49.09 | $48.90 | $49.07 | $48.97 | 3,758,659 |
2025-04-11 | $49.54 | $49.58 | $48.84 | $48.90 | $48.80 | 4,162,864 |
2025-04-10 | $48.77 | $49.06 | $48.77 | $48.93 | $48.83 | 4,855,950 |
2025-04-09 | $48.84 | $49.07 | $48.61 | $48.77 | $48.67 | 6,086,500 |
2025-04-08 | $49.10 | $49.10 | $48.75 | $48.96 | $48.86 | 9,228,579 |
2025-04-07 | $49.08 | $49.12 | $48.78 | $48.86 | $48.86 | 6,083,518 |
2025-04-04 | $49.16 | $49.27 | $49.07 | $49.08 | $49.08 | 5,206,947 |
2025-04-03 | $49.02 | $49.06 | $48.97 | $49.00 | $49.00 | 4,774,028 |
2025-04-02 | $48.92 | $48.92 | $48.73 | $48.82 | $48.82 | 3,538,267 |
2025-04-01 | $48.81 | $48.89 | $48.80 | $48.83 | $48.83 | 4,106,048 |
2025-03-31 | $48.85 | $48.90 | $48.77 | $48.82 | $48.71 | 4,800,737 |
2025-03-28 | $48.75 | $48.85 | $48.75 | $48.82 | $48.71 | 2,409,762 |
2025-03-27 | $48.63 | $48.68 | $48.61 | $48.65 | $48.54 | 2,162,624 |
2025-03-26 | $48.61 | $48.65 | $48.55 | $48.62 | $48.51 | 2,882,579 |
2025-03-25 | $48.71 | $48.71 | $48.51 | $48.62 | $48.51 | 2,640,576 |
2025-03-24 | $48.66 | $48.66 | $48.58 | $48.61 | $48.50 | 2,477,864 |
2025-03-21 | $48.69 | $48.74 | $48.65 | $48.66 | $48.55 | 2,523,876 |
2025-03-20 | $49.13 | $49.13 | $48.66 | $48.69 | $48.58 | 2,750,988 |
2025-03-19 | $48.60 | $48.73 | $48.56 | $48.72 | $48.61 | 2,974,200 |
2025-03-18 | $48.50 | $48.58 | $48.47 | $48.57 | $48.46 | 4,303,229 |
2025-03-17 | $48.57 | $48.66 | $48.51 | $48.54 | $48.43 | 3,800,636 |
2025-03-14 | $48.41 | $48.48 | $48.40 | $48.46 | $48.35 | 4,971,721 |
2025-03-13 | $48.36 | $48.51 | $48.36 | $48.48 | $48.37 | 8,338,966 |
2025-03-12 | $48.36 | $48.44 | $48.35 | $48.41 | $48.30 | 7,370,088 |
2025-03-11 | $48.56 | $48.68 | $48.29 | $48.33 | $48.22 | 7,728,506 |
2025-03-10 | $48.57 | $48.57 | $48.48 | $48.50 | $48.39 | 4,977,364 |
2025-03-07 | $48.68 | $48.68 | $48.47 | $48.49 | $48.38 | 3,789,571 |
2025-03-06 | $48.41 | $48.52 | $48.33 | $48.49 | $48.38 | 4,618,912 |
2025-03-05 | $48.79 | $48.79 | $48.58 | $48.61 | $48.50 | 13,352,373 |
2025-03-04 | $49.20 | $49.29 | $48.92 | $48.93 | $48.82 | 4,459,272 |
2025-03-03 | $49.16 | $49.34 | $49.16 | $49.33 | $49.22 | 3,977,501 |
2025-02-28 | $49.46 | $49.51 | $49.41 | $49.50 | $49.30 | 3,225,563 |
2025-02-27 | $49.29 | $49.35 | $49.27 | $49.33 | $49.13 | 2,348,138 |
2025-02-26 | $49.32 | $49.39 | $49.29 | $49.38 | $49.18 | 2,395,994 |
2025-02-25 | $49.28 | $49.30 | $49.23 | $49.28 | $49.08 | 3,135,582 |
2025-02-24 | $49.10 | $49.20 | $49.08 | $49.09 | $48.89 | 2,386,270 |
2025-02-21 | $49.09 | $49.21 | $49.09 | $49.20 | $49.00 | 2,445,702 |
2025-02-20 | $48.94 | $48.99 | $48.94 | $48.97 | $48.77 | 3,228,039 |
2025-02-19 | $48.98 | $49.00 | $48.92 | $48.99 | $48.79 | 3,410,647 |
2025-02-18 | $49.33 | $49.33 | $49.04 | $49.05 | $48.85 | 3,967,072 |
2025-02-14 | $49.26 | $49.26 | $49.18 | $49.18 | $48.98 | 2,175,432 |
2025-02-13 | $49.21 | $49.30 | $49.21 | $49.28 | $49.08 | 2,870,867 |
2025-02-12 | $49.06 | $49.12 | $49.03 | $49.07 | $48.87 | 2,835,015 |
2025-02-11 | $49.25 | $49.25 | $49.17 | $49.20 | $49.00 | 2,415,552 |
2025-02-10 | $49.36 | $49.42 | $49.35 | $49.37 | $49.17 | 2,398,169 |
2025-02-07 | $49.26 | $49.33 | $49.22 | $49.31 | $49.11 | 2,443,529 |
2025-02-06 | $49.34 | $49.39 | $49.32 | $49.38 | $49.18 | 2,682,697 |
2025-02-05 | $49.39 | $49.43 | $49.36 | $49.38 | $49.18 | 5,509,778 |
2025-02-04 | $49.19 | $49.29 | $49.19 | $49.29 | $49.09 | 3,507,947 |
2025-02-03 | $49.32 | $49.36 | $49.19 | $49.22 | $49.02 | 3,973,528 |
2025-01-31 | $49.19 | $49.24 | $49.14 | $49.17 | $48.87 | 2,810,776 |
2025-01-30 | $49.08 | $49.15 | $49.08 | $49.12 | $48.82 | 2,305,657 |
2025-01-29 | $48.96 | $49.07 | $48.92 | $48.98 | $48.68 | 2,335,159 |
2025-01-28 | $48.93 | $49.00 | $48.93 | $48.99 | $48.69 | 2,408,648 |
2025-01-27 | $49.00 | $49.02 | $48.94 | $48.99 | $48.69 | 2,905,805 |
2025-01-24 | $48.81 | $48.91 | $48.81 | $48.88 | $48.88 | 2,698,426 |
2025-01-23 | $48.80 | $48.92 | $48.80 | $48.91 | $48.91 | 3,245,956 |
2025-01-22 | $49.00 | $49.00 | $48.82 | $48.93 | $48.93 | 2,920,475 |
2025-01-21 | $48.90 | $49.00 | $48.90 | $48.97 | $48.97 | 3,607,661 |
2025-01-17 | $48.81 | $48.93 | $48.81 | $48.90 | $48.90 | 2,158,845 |
2025-01-16 | $48.52 | $48.82 | $48.52 | $48.79 | $48.79 | 2,367,105 |
2025-01-15 | $48.48 | $48.75 | $48.48 | $48.72 | $48.72 | 2,729,642 |
2025-01-14 | $48.46 | $48.50 | $48.38 | $48.42 | $48.42 | 4,467,278 |
2025-01-13 | $48.49 | $48.55 | $48.49 | $48.51 | $48.51 | 2,964,770 |
2025-01-10 | $48.58 | $48.62 | $48.51 | $48.53 | $48.53 | 4,593,449 |
2025-01-08 | $48.77 | $48.77 | $48.66 | $48.74 | $48.74 | 2,776,829 |
2025-01-07 | $48.95 | $48.95 | $48.80 | $48.83 | $48.83 | 2,934,196 |
2025-01-06 | $48.91 | $48.98 | $48.90 | $48.96 | $48.96 | 2,829,287 |
2025-01-03 | $49.09 | $49.09 | $48.95 | $48.96 | $48.96 | 2,322,975 |
2025-01-02 | $49.12 | $49.18 | $49.05 | $49.09 | $49.09 | 3,115,310 |
2024-12-31 | $49.11 | $49.19 | $49.03 | $49.05 | $49.05 | 3,109,441 |
2024-12-30 | $48.92 | $49.10 | $48.92 | $49.07 | $49.07 | 4,711,430 |
2024-12-27 | $49.12 | $49.12 | $48.91 | $48.91 | $48.91 | 12,032,117 |
2024-12-26 | $49.04 | $49.12 | $49.00 | $49.12 | $49.12 | 3,352,410 |
2024-12-24 | $48.98 | $49.09 | $48.98 | $49.09 | $49.09 | 2,268,608 |
2024-12-23 | $50.08 | $50.11 | $50.03 | $50.04 | $49.03 | 3,522,918 |
2024-12-20 | $50.18 | $50.21 | $50.14 | $50.15 | $49.14 | 3,453,505 |
2024-12-19 | $50.03 | $50.07 | $50.00 | $50.03 | $49.02 | 3,648,236 |
2024-12-18 | $50.25 | $50.29 | $50.07 | $50.07 | $49.06 | 2,769,138 |
2024-12-17 | $50.30 | $50.33 | $50.26 | $50.28 | $49.26 | 2,951,357 |
2024-12-16 | $50.33 | $50.34 | $50.26 | $50.29 | $49.27 | 2,515,819 |
2024-12-13 | $50.40 | $50.41 | $50.27 | $50.29 | $49.27 | 2,591,674 |
2024-12-12 | $50.48 | $50.51 | $50.30 | $50.31 | $49.29 | 2,538,679 |
2024-12-11 | $50.68 | $50.70 | $50.55 | $50.56 | $49.54 | 2,399,237 |
2024-12-10 | $50.54 | $50.60 | $50.51 | $50.54 | $49.52 | 3,303,580 |
2024-12-09 | $50.64 | $50.64 | $50.56 | $50.57 | $49.55 | 2,685,995 |
2024-12-06 | $50.64 | $50.66 | $50.55 | $50.61 | $49.59 | 2,555,532 |
2024-12-05 | $50.50 | $50.57 | $50.50 | $50.55 | $49.53 | 2,608,463 |
2024-12-04 | $50.49 | $50.62 | $50.48 | $50.61 | $49.59 | 4,773,743 |
2024-12-03 | $50.56 | $50.58 | $50.49 | $50.51 | $49.49 | 5,260,939 |
2024-12-02 | $50.56 | $50.57 | $50.48 | $50.55 | $49.53 | 4,109,010 |
2024-11-29 | $50.48 | $50.56 | $50.47 | $50.55 | $49.43 | 1,609,119 |
2024-11-27 | $50.29 | $50.33 | $50.25 | $50.30 | $49.19 | 2,442,243 |
2024-11-26 | $50.22 | $50.23 | $50.14 | $50.23 | $49.12 | 2,725,319 |
2024-11-25 | $50.27 | $50.27 | $50.19 | $50.25 | $49.14 | 2,762,524 |
2024-11-22 | $50.05 | $50.08 | $49.99 | $50.04 | $48.93 | 1,969,723 |
2024-11-21 | $49.91 | $49.99 | $49.90 | $49.92 | $48.81 | 2,737,535 |
2024-11-20 | $49.83 | $49.94 | $49.82 | $49.88 | $48.78 | 2,771,661 |
2024-11-19 | $49.92 | $50.01 | $49.92 | $49.94 | $48.83 | 3,075,127 |
2024-11-18 | $49.82 | $49.95 | $49.82 | $49.94 | $48.83 | 2,386,032 |
2024-11-15 | $49.90 | $50.00 | $49.84 | $49.96 | $49.96 | 2,935,858 |
2024-11-14 | $49.84 | $49.95 | $49.83 | $49.87 | $49.87 | 2,395,326 |
2024-11-13 | $49.92 | $49.94 | $49.75 | $49.78 | $49.78 | 2,365,466 |
2024-11-12 | $49.94 | $49.99 | $49.79 | $49.82 | $49.82 | 2,156,203 |
2024-11-11 | $49.97 | $49.97 | $49.89 | $49.93 | $49.93 | 2,076,789 |
2024-11-08 | $49.80 | $49.90 | $49.80 | $49.89 | $49.89 | 2,778,677 |
2024-11-07 | $49.69 | $49.79 | $49.66 | $49.76 | $49.76 | 2,471,798 |
2024-11-06 | $49.54 | $49.73 | $49.54 | $49.65 | $49.65 | 2,721,410 |
2024-11-05 | $49.73 | $49.82 | $49.67 | $49.79 | $49.79 | 3,364,777 |
2024-11-04 | $49.76 | $49.82 | $49.72 | $49.78 | $49.78 | 2,889,680 |
2024-11-01 | $49.84 | $49.87 | $49.69 | $49.69 | $49.69 | 2,775,522 |
2024-10-31 | $49.75 | $49.89 | $49.70 | $49.82 | $49.72 | 3,551,814 |
2024-10-30 | $49.99 | $50.06 | $49.77 | $49.79 | $49.69 | 2,531,861 |
2024-10-29 | $49.91 | $49.99 | $49.88 | $49.98 | $49.88 | 3,070,278 |
2024-10-28 | $50.09 | $50.12 | $50.00 | $50.04 | $49.94 | 2,392,715 |
2024-10-25 | $50.09 | $50.10 | $49.97 | $49.98 | $49.88 | 1,848,679 |
2024-10-24 | $50.00 | $50.09 | $49.99 | $50.02 | $49.92 | 2,495,328 |
2024-10-23 | $49.95 | $49.96 | $49.89 | $49.93 | $49.83 | 1,812,657 |
2024-10-22 | $50.01 | $50.02 | $49.92 | $49.96 | $49.86 | 2,430,938 |
2024-10-21 | $50.08 | $50.08 | $49.97 | $49.98 | $49.88 | 2,035,492 |
2024-10-18 | $50.26 | $50.28 | $50.23 | $50.24 | $50.14 | 2,048,708 |
2024-10-17 | $50.20 | $50.21 | $50.12 | $50.17 | $50.07 | 2,365,258 |
2024-10-16 | $50.21 | $50.24 | $50.19 | $50.20 | $50.10 | 2,438,948 |
2024-10-15 | $50.07 | $50.09 | $50.04 | $50.09 | $49.99 | 2,437,971 |
2024-10-14 | $49.88 | $49.94 | $49.86 | $49.94 | $49.84 | 2,035,469 |
2024-10-11 | $49.81 | $49.96 | $49.81 | $49.94 | $49.84 | 2,531,683 |
2024-10-10 | $49.88 | $49.94 | $49.85 | $49.92 | $49.82 | 3,797,116 |
2024-10-09 | $49.93 | $49.96 | $49.88 | $49.88 | $49.78 | 7,198,689 |
2024-10-08 | $49.93 | $49.98 | $49.89 | $49.97 | $49.87 | 2,490,154 |
2024-10-07 | $50.00 | $50.00 | $49.93 | $49.97 | $49.87 | 2,872,282 |
2024-10-04 | $50.05 | $50.12 | $50.02 | $50.04 | $49.94 | 3,663,184 |
2024-10-03 | $50.22 | $50.24 | $50.14 | $50.16 | $50.06 | 4,336,902 |
2024-10-02 | $50.29 | $50.33 | $50.25 | $50.30 | $50.20 | 7,525,404 |
2024-10-01 | $50.45 | $50.50 | $50.40 | $50.43 | $50.33 | 5,250,956 |
2024-09-30 | $50.33 | $50.34 | $50.25 | $50.28 | $50.09 | 3,528,334 |
2024-09-27 | $50.26 | $50.32 | $50.24 | $50.30 | $50.11 | 2,457,394 |
2024-09-26 | $50.31 | $50.34 | $50.20 | $50.24 | $50.05 | 2,852,395 |
2024-09-25 | $50.21 | $50.22 | $50.15 | $50.18 | $49.99 | 2,748,356 |
2024-09-24 | $50.19 | $50.33 | $50.17 | $50.32 | $50.13 | 2,508,782 |
2024-09-23 | $50.16 | $50.24 | $50.09 | $50.22 | $50.03 | 2,329,630 |
2024-09-20 | $50.13 | $50.19 | $50.09 | $50.17 | $49.98 | 2,188,313 |
2024-09-19 | $50.15 | $50.17 | $50.11 | $50.16 | $49.97 | 2,252,339 |
2024-09-18 | $50.20 | $50.30 | $50.13 | $50.14 | $49.95 | 2,359,294 |
2024-09-17 | $50.32 | $50.37 | $50.26 | $50.29 | $50.10 | 3,458,090 |
2024-09-16 | $50.29 | $50.37 | $50.27 | $50.35 | $50.15 | 2,138,231 |
2024-09-13 | $50.27 | $50.30 | $50.23 | $50.28 | $50.09 | 2,061,478 |
2024-09-12 | $50.21 | $50.25 | $50.14 | $50.19 | $50.00 | 2,076,854 |
2024-09-11 | $50.20 | $50.33 | $50.19 | $50.27 | $50.08 | 2,464,942 |
2024-09-10 | $50.10 | $50.23 | $50.09 | $50.22 | $50.03 | 2,466,200 |
2024-09-09 | $50.06 | $50.16 | $50.02 | $50.13 | $49.94 | 2,759,958 |
2024-09-06 | $50.02 | $50.17 | $49.97 | $50.00 | $49.81 | 2,673,402 |
2024-09-05 | $49.97 | $50.00 | $49.90 | $49.98 | $49.79 | 3,023,986 |
2024-09-04 | $49.87 | $49.97 | $49.85 | $49.97 | $49.78 | 2,938,641 |
2024-09-03 | $49.71 | $49.80 | $49.71 | $49.78 | $49.59 | 3,231,885 |
2024-08-30 | $49.83 | $49.88 | $49.74 | $49.76 | $49.47 | 2,341,767 |
2024-08-29 | $49.81 | $49.83 | $49.77 | $49.80 | $49.51 | 2,134,723 |
2024-08-28 | $49.85 | $49.87 | $49.82 | $49.83 | $49.54 | 1,984,441 |
2024-08-27 | $49.75 | $49.86 | $49.75 | $49.85 | $49.56 | 1,893,775 |
2024-08-26 | $49.94 | $49.94 | $49.85 | $49.88 | $49.59 | 1,867,063 |
2024-08-23 | $49.91 | $50.01 | $49.84 | $49.96 | $49.96 | 2,131,426 |
2024-08-22 | $49.89 | $49.92 | $49.78 | $49.82 | $49.82 | 2,319,807 |
2024-08-21 | $49.93 | $50.04 | $49.88 | $49.98 | $49.98 | 2,471,778 |
2024-08-20 | $49.87 | $49.92 | $49.85 | $49.91 | $49.91 | 3,526,592 |
2024-08-19 | $49.80 | $49.85 | $49.79 | $49.82 | $49.82 | 2,319,647 |
2024-08-16 | $49.89 | $49.89 | $49.80 | $49.85 | $49.85 | 1,954,162 |
2024-08-15 | $49.76 | $49.80 | $49.74 | $49.80 | $49.80 | 2,706,919 |
2024-08-14 | $49.91 | $49.98 | $49.90 | $49.94 | $49.94 | 2,346,829 |
2024-08-13 | $49.87 | $49.92 | $49.85 | $49.90 | $49.90 | 1,827,942 |
2024-08-12 | $49.70 | $49.81 | $49.68 | $49.79 | $49.79 | 2,145,447 |
2024-08-09 | $49.76 | $49.79 | $49.72 | $49.74 | $49.74 | 2,232,434 |
2024-08-08 | $49.55 | $49.62 | $49.53 | $49.57 | $49.57 | 4,178,718 |
2024-08-07 | $49.57 | $49.61 | $49.52 | $49.55 | $49.55 | 5,001,048 |
2024-08-06 | $49.79 | $49.83 | $49.63 | $49.63 | $49.63 | 3,032,571 |
2024-08-05 | $49.95 | $50.02 | $49.81 | $49.89 | $49.89 | 4,004,321 |
2024-08-02 | $49.63 | $49.90 | $49.63 | $49.88 | $49.88 | 3,497,838 |
2024-08-01 | $49.51 | $49.67 | $49.51 | $49.58 | $49.58 | 2,912,514 |
2024-07-31 | $49.56 | $49.61 | $49.49 | $49.61 | $49.51 | 5,365,787 |
2024-07-30 | $49.44 | $49.48 | $49.39 | $49.43 | $49.33 | 2,063,268 |
2024-07-29 | $49.37 | $49.37 | $49.31 | $49.36 | $49.26 | 2,392,798 |
2024-07-26 | $49.24 | $49.27 | $49.21 | $49.23 | $49.23 | 2,116,526 |
2024-07-25 | $49.07 | $49.20 | $49.07 | $49.09 | $49.09 | 5,649,426 |
2024-07-24 | $49.11 | $49.14 | $48.97 | $48.98 | $48.98 | 2,350,598 |
2024-07-23 | $49.06 | $49.13 | $49.06 | $49.08 | $49.08 | 2,296,054 |
2024-07-22 | $49.09 | $49.11 | $48.99 | $49.04 | $49.04 | 3,575,998 |
2024-07-19 | $49.10 | $49.11 | $49.05 | $49.08 | $49.08 | 1,799,052 |
2024-07-18 | $49.19 | $49.24 | $49.12 | $49.14 | $49.14 | 2,337,782 |
2024-07-17 | $49.14 | $49.22 | $49.13 | $49.20 | $49.20 | 2,420,472 |
2024-07-16 | $49.16 | $49.23 | $49.14 | $49.22 | $49.22 | 2,642,399 |
2024-07-15 | $49.00 | $49.08 | $49.00 | $49.04 | $49.04 | 3,670,369 |
2024-07-12 | $48.97 | $49.01 | $48.94 | $48.99 | $48.99 | 2,293,099 |
2024-07-11 | $48.95 | $49.02 | $48.93 | $48.94 | $48.94 | 2,222,214 |
2024-07-10 | $48.83 | $48.88 | $48.83 | $48.85 | $48.85 | 2,628,756 |
2024-07-09 | $48.71 | $48.76 | $48.66 | $48.74 | $48.74 | 2,028,964 |
2024-07-08 | $48.77 | $48.80 | $48.72 | $48.78 | $48.78 | 2,033,224 |
2024-07-05 | $48.72 | $48.77 | $48.67 | $48.76 | $48.76 | 2,132,295 |
2024-07-03 | $48.54 | $48.68 | $48.53 | $48.66 | $48.66 | 2,902,884 |
2024-07-02 | $48.53 | $48.56 | $48.45 | $48.52 | $48.52 | 2,403,288 |
2024-07-01 | $48.46 | $48.50 | $48.39 | $48.42 | $48.42 | 2,564,369 |
2024-06-28 | $48.77 | $48.81 | $48.64 | $48.67 | $48.58 | 2,669,135 |
2024-06-27 | $48.74 | $48.79 | $48.73 | $48.75 | $48.66 | 2,267,074 |
2024-06-26 | $48.75 | $48.78 | $48.71 | $48.71 | $48.62 | 2,491,369 |
2024-06-25 | $48.90 | $48.95 | $48.87 | $48.94 | $48.85 | 2,493,988 |
2024-06-24 | $48.90 | $48.91 | $48.86 | $48.90 | $48.81 | 2,166,220 |
2024-06-21 | $48.94 | $48.98 | $48.86 | $48.93 | $48.84 | 2,833,227 |
2024-06-20 | $48.82 | $48.89 | $48.79 | $48.88 | $48.79 | 2,330,873 |
2024-06-18 | $48.91 | $49.02 | $48.91 | $48.96 | $48.87 | 2,212,694 |
2024-06-17 | $48.79 | $48.86 | $48.79 | $48.84 | $48.75 | 2,114,398 |
2024-06-14 | $48.92 | $48.98 | $48.91 | $48.95 | $48.86 | 2,814,516 |
2024-06-13 | $48.66 | $48.81 | $48.66 | $48.80 | $48.71 | 1,965,644 |
2024-06-12 | $48.69 | $48.78 | $48.63 | $48.64 | $48.55 | 2,125,475 |
2024-06-11 | $48.39 | $48.52 | $48.39 | $48.51 | $48.42 | 2,290,781 |
2024-06-10 | $48.37 | $48.39 | $48.34 | $48.38 | $48.29 | 2,345,522 |
2024-06-07 | $48.59 | $48.59 | $48.50 | $48.53 | $48.44 | 2,117,689 |
2024-06-06 | $48.66 | $48.75 | $48.66 | $48.73 | $48.64 | 3,165,256 |
2024-06-05 | $48.71 | $48.78 | $48.67 | $48.76 | $48.67 | 3,546,960 |
2024-06-04 | $48.64 | $48.72 | $48.62 | $48.64 | $48.55 | 2,355,745 |
2024-06-03 | $48.42 | $48.59 | $48.42 | $48.54 | $48.45 | 2,699,644 |
2024-05-31 | $48.42 | $48.47 | $48.37 | $48.46 | $48.27 | 2,733,788 |
2024-05-30 | $48.32 | $48.39 | $48.31 | $48.39 | $48.39 | 2,339,096 |
2024-05-29 | $48.30 | $48.35 | $48.19 | $48.24 | $48.24 | 3,145,218 |
2024-05-28 | $48.65 | $48.65 | $48.43 | $48.45 | $48.45 | 2,712,446 |
2024-05-24 | $48.52 | $48.62 | $48.51 | $48.59 | $48.59 | 2,456,103 |
2024-05-23 | $48.65 | $48.65 | $48.51 | $48.56 | $48.56 | 2,537,390 |
2024-05-22 | $48.65 | $48.68 | $48.60 | $48.64 | $48.64 | 2,268,385 |
2024-05-21 | $48.76 | $48.81 | $48.74 | $48.75 | $48.75 | 2,605,671 |
2024-05-20 | $48.70 | $48.70 | $48.66 | $48.69 | $48.69 | 2,513,819 |
2024-05-17 | $48.79 | $48.80 | $48.72 | $48.73 | $48.73 | 2,508,996 |
2024-05-16 | $48.91 | $48.93 | $48.85 | $48.86 | $48.86 | 2,470,651 |
2024-05-15 | $48.84 | $48.95 | $48.83 | $48.92 | $48.92 | 3,001,806 |
2024-05-14 | $48.61 | $48.64 | $48.55 | $48.60 | $48.60 | 3,271,103 |
2024-05-13 | $48.71 | $48.73 | $48.66 | $48.67 | $48.67 | 3,314,205 |
2024-05-10 | $48.74 | $48.76 | $48.64 | $48.66 | $48.66 | 2,616,733 |
2024-05-09 | $48.73 | $48.83 | $48.69 | $48.78 | $48.78 | 10,364,208 |
2024-05-08 | $48.78 | $48.83 | $48.75 | $48.80 | $48.80 | 21,689,796 |
2024-05-07 | $48.81 | $48.90 | $48.81 | $48.85 | $48.85 | 3,053,486 |
2024-05-06 | $48.71 | $48.77 | $48.68 | $48.75 | $48.75 | 3,074,414 |
2024-05-03 | $48.68 | $48.73 | $48.58 | $48.68 | $48.68 | 2,262,606 |
2024-05-02 | $48.39 | $48.54 | $48.36 | $48.51 | $48.51 | 2,410,107 |
2024-05-01 | $48.40 | $48.53 | $48.32 | $48.41 | $48.41 | 2,754,221 |
2024-04-30 | $48.41 | $48.50 | $48.38 | $48.41 | $48.32 | 3,774,300 |
2024-04-29 | $48.52 | $48.59 | $48.51 | $48.56 | $48.47 | 2,181,247 |
2024-04-26 | $48.44 | $48.51 | $48.42 | $48.44 | $48.35 | 1,766,489 |
2024-04-25 | $48.26 | $48.33 | $48.24 | $48.31 | $48.22 | 1,714,970 |
2024-04-24 | $48.44 | $48.44 | $48.34 | $48.37 | $48.28 | 3,098,172 |
2024-04-23 | $48.55 | $48.65 | $48.52 | $48.58 | $48.49 | 2,289,352 |
2024-04-22 | $48.55 | $48.66 | $48.55 | $48.65 | $48.56 | 2,764,048 |
2024-04-19 | $48.58 | $48.62 | $48.54 | $48.59 | $48.50 | 1,967,293 |
2024-04-18 | $48.61 | $48.63 | $48.52 | $48.54 | $48.45 | 2,301,544 |
2024-04-17 | $48.63 | $48.70 | $48.54 | $48.61 | $48.52 | 2,226,476 |
2024-04-16 | $48.55 | $48.60 | $48.50 | $48.55 | $48.46 | 2,421,242 |
2024-04-15 | $48.71 | $48.72 | $48.63 | $48.68 | $48.59 | 2,859,806 |
2024-04-12 | $48.96 | $49.00 | $48.88 | $48.88 | $48.88 | 2,884,829 |
2024-04-11 | $48.80 | $48.80 | $48.62 | $48.71 | $48.71 | 3,119,099 |
2024-04-10 | $48.84 | $48.87 | $48.70 | $48.73 | $48.73 | 2,696,426 |
2024-04-09 | $48.96 | $49.04 | $48.96 | $49.00 | $49.00 | 2,639,355 |
2024-04-08 | $48.87 | $48.92 | $48.86 | $48.88 | $48.88 | 4,453,026 |
2024-04-05 | $48.97 | $49.03 | $48.87 | $48.93 | $48.93 | 2,366,148 |
2024-04-04 | $49.03 | $49.10 | $48.98 | $49.07 | $49.07 | 4,592,905 |
2024-04-03 | $48.81 | $48.93 | $48.75 | $48.92 | $48.92 | 5,373,778 |
2024-04-02 | $48.81 | $48.85 | $48.75 | $48.84 | $48.84 | 2,731,334 |
2024-04-01 | $49.01 | $49.02 | $48.85 | $48.88 | $48.88 | 4,199,634 |
2024-03-28 | $49.17 | $49.24 | $49.16 | $49.19 | $49.10 | 2,901,304 |
2024-03-27 | $49.20 | $49.26 | $49.18 | $49.24 | $49.15 | 2,888,579 |
2024-03-26 | $49.05 | $49.10 | $49.02 | $49.09 | $49.00 | 3,493,354 |
2024-03-25 | $49.07 | $49.08 | $49.02 | $49.03 | $48.94 | 5,588,091 |
2024-03-22 | $49.17 | $49.19 | $49.13 | $49.17 | $49.08 | 2,624,948 |
2024-03-21 | $48.98 | $49.01 | $48.92 | $48.97 | $48.88 | 2,351,818 |
2024-03-20 | $48.90 | $48.98 | $48.85 | $48.96 | $48.87 | 2,373,302 |
2024-03-19 | $48.86 | $48.90 | $48.84 | $48.86 | $48.86 | 2,671,676 |
2024-03-18 | $48.80 | $48.83 | $48.77 | $48.80 | $48.80 | 2,544,343 |
2024-03-15 | $48.84 | $48.84 | $48.79 | $48.80 | $48.80 | 2,006,231 |
2024-03-14 | $48.94 | $48.95 | $48.79 | $48.81 | $48.81 | 2,027,084 |
2024-03-13 | $49.00 | $49.03 | $48.98 | $48.98 | $48.98 | 2,251,805 |
2024-03-12 | $49.03 | $49.07 | $49.00 | $49.03 | $49.03 | 2,541,615 |
2024-03-11 | $49.10 | $49.12 | $49.00 | $49.03 | $49.03 | 2,567,472 |
2024-03-08 | $49.12 | $49.16 | $49.08 | $49.10 | $49.10 | 2,348,559 |
2024-03-07 | $49.08 | $49.10 | $49.01 | $49.06 | $49.06 | 2,244,747 |
2024-03-06 | $48.94 | $49.03 | $48.94 | $48.99 | $48.99 | 3,508,284 |
2024-03-05 | $48.92 | $49.00 | $48.90 | $48.95 | $48.95 | 2,772,383 |
2024-03-04 | $48.62 | $48.72 | $48.62 | $48.68 | $48.68 | 2,982,435 |
2024-03-01 | $48.57 | $48.76 | $48.53 | $48.72 | $48.72 | 3,650,295 |
2024-02-29 | $48.66 | $48.78 | $48.66 | $48.73 | $48.65 | 3,269,269 |
2024-02-28 | $48.59 | $48.69 | $48.59 | $48.66 | $48.58 | 3,033,254 |
2024-02-27 | $48.62 | $48.69 | $48.60 | $48.61 | $48.53 | 3,373,777 |
2024-02-26 | $48.74 | $48.76 | $48.65 | $48.69 | $48.61 | 7,489,744 |
2024-02-23 | $48.68 | $48.80 | $48.65 | $48.78 | $48.78 | 4,945,967 |
2024-02-22 | $48.64 | $48.68 | $48.54 | $48.60 | $48.60 | 21,312,375 |
2024-02-21 | $48.66 | $48.68 | $48.44 | $48.47 | $48.47 | 18,724,281 |
2024-02-20 | $48.73 | $48.82 | $48.64 | $48.68 | $48.68 | 22,717,883 |
2024-02-16 | $48.60 | $48.69 | $48.60 | $48.67 | $48.67 | 2,643,878 |
2024-02-15 | $48.82 | $48.86 | $48.72 | $48.78 | $48.78 | 3,934,016 |
2024-02-14 | $48.69 | $48.82 | $48.65 | $48.79 | $48.79 | 3,170,119 |
2024-02-13 | $48.58 | $48.60 | $48.48 | $48.49 | $48.49 | 24,482,305 |
2024-02-12 | $48.67 | $48.70 | $48.63 | $48.67 | $48.67 | 2,954,834 |
2024-02-09 | $48.54 | $48.64 | $48.54 | $48.62 | $48.62 | 2,894,124 |
2024-02-08 | $48.71 | $48.71 | $48.59 | $48.60 | $48.60 | 2,950,029 |
2024-02-07 | $48.71 | $48.82 | $48.69 | $48.71 | $48.71 | 2,852,319 |
2024-02-06 | $48.68 | $48.85 | $48.65 | $48.79 | $48.79 | 4,216,721 |
2024-02-05 | $48.67 | $48.70 | $48.59 | $48.64 | $48.64 | 2,986,208 |
2024-02-02 | $48.88 | $48.94 | $48.80 | $48.86 | $48.86 | 2,595,858 |
2024-02-01 | $49.06 | $49.16 | $49.00 | $49.10 | $49.10 | 5,640,454 |
2024-01-31 | $48.98 | $49.14 | $48.98 | $49.08 | $49.08 | 3,466,102 |
2024-01-30 | $48.90 | $48.92 | $48.78 | $48.89 | $48.89 | 3,395,816 |
2024-01-29 | $48.87 | $48.93 | $48.85 | $48.91 | $48.91 | 7,979,159 |
2024-01-26 | $48.74 | $48.80 | $48.70 | $48.73 | $48.73 | 4,016,927 |
2024-01-25 | $48.78 | $48.80 | $48.73 | $48.80 | $48.80 | 4,032,722 |
2024-01-24 | $48.79 | $48.82 | $48.60 | $48.61 | $48.61 | 4,360,331 |
2024-01-23 | $48.75 | $48.76 | $48.64 | $48.70 | $48.70 | 4,980,645 |
2024-01-22 | $48.86 | $48.91 | $48.79 | $48.81 | $48.81 | 5,401,918 |
2024-01-19 | $48.75 | $48.80 | $48.68 | $48.79 | $48.79 | 3,481,115 |
2024-01-18 | $48.78 | $48.78 | $48.68 | $48.70 | $48.70 | 2,644,837 |
2024-01-17 | $48.84 | $48.84 | $48.72 | $48.72 | $48.72 | 3,342,706 |
2024-01-16 | $49.01 | $49.06 | $48.85 | $48.86 | $48.86 | 3,267,612 |
2024-01-12 | $49.13 | $49.20 | $49.10 | $49.10 | $49.10 | 2,619,665 |
2024-01-11 | $49.01 | $49.10 | $48.94 | $49.10 | $49.10 | 3,156,944 |
2024-01-10 | $49.02 | $49.06 | $48.88 | $48.89 | $48.89 | 3,435,039 |
2024-01-09 | $48.92 | $49.04 | $48.92 | $48.96 | $48.96 | 5,124,990 |
2024-01-08 | $48.88 | $49.07 | $48.88 | $49.00 | $49.00 | 3,427,945 |
2024-01-05 | $48.91 | $49.09 | $48.88 | $48.91 | $48.91 | 2,743,883 |
2024-01-04 | $49.05 | $49.11 | $49.00 | $49.03 | $49.03 | 2,464,693 |
2024-01-03 | $49.18 | $49.36 | $49.15 | $49.33 | $49.33 | 3,804,822 |
2024-01-02 | $49.16 | $49.24 | $49.13 | $49.18 | $49.18 | 3,457,011 |
2023-12-29 | $49.32 | $49.38 | $49.30 | $49.37 | $49.37 | 4,316,974 |
2023-12-28 | $49.62 | $49.64 | $49.52 | $49.54 | $49.54 | 13,086,533 |
2023-12-27 | $49.62 | $49.72 | $49.58 | $49.71 | $49.71 | 3,260,190 |
2023-12-26 | $49.33 | $49.44 | $49.32 | $49.42 | $49.42 | 3,588,253 |
2023-12-22 | $49.48 | $49.53 | $49.40 | $49.40 | $49.40 | 2,736,910 |
2023-12-21 | $50.87 | $50.91 | $50.74 | $50.78 | $49.42 | 3,381,075 |
2023-12-20 | $50.77 | $51.04 | $50.74 | $50.85 | $49.49 | 2,755,755 |
2023-12-19 | $50.56 | $50.62 | $50.55 | $50.62 | $49.27 | 2,754,992 |
2023-12-18 | $50.36 | $50.38 | $50.32 | $50.36 | $49.01 | 3,750,918 |
2023-12-15 | $50.42 | $50.50 | $50.39 | $50.42 | $49.07 | 2,837,099 |
2023-12-14 | $50.22 | $50.33 | $50.21 | $50.30 | $48.96 | 2,711,882 |
2023-12-13 | $49.87 | $50.17 | $49.87 | $50.13 | $48.79 | 2,488,428 |
2023-12-12 | $49.68 | $49.74 | $49.65 | $49.72 | $48.39 | 2,157,801 |
2023-12-11 | $49.57 | $49.63 | $49.53 | $49.60 | $49.60 | 3,668,125 |
2023-12-08 | $49.58 | $49.64 | $49.55 | $49.62 | $49.62 | 3,054,197 |
2023-12-07 | $49.80 | $49.88 | $49.80 | $49.83 | $49.83 | 2,046,555 |
2023-12-06 | $49.83 | $49.92 | $49.79 | $49.89 | $49.89 | 2,905,123 |
2023-12-05 | $49.58 | $49.76 | $49.58 | $49.74 | $49.74 | 4,099,789 |
2023-12-04 | $49.45 | $49.51 | $49.38 | $49.47 | $49.47 | 5,516,329 |
2023-12-01 | $49.16 | $49.47 | $49.16 | $49.44 | $49.44 | 3,060,377 |
2023-11-30 | $49.25 | $49.27 | $49.17 | $49.23 | $49.14 | 2,807,620 |
2023-11-29 | $49.30 | $49.39 | $49.28 | $49.36 | $49.27 | 10,032,588 |
2023-11-28 | $48.95 | $49.12 | $48.94 | $49.11 | $49.02 | 2,392,299 |
2023-11-27 | $48.87 | $48.98 | $48.86 | $48.97 | $48.88 | 2,358,683 |
2023-11-24 | $48.73 | $48.74 | $48.67 | $48.72 | $48.63 | 1,190,026 |
2023-11-22 | $48.99 | $49.02 | $48.89 | $48.94 | $48.85 | 1,779,441 |
2023-11-21 | $48.97 | $49.01 | $48.89 | $48.95 | $48.86 | 2,487,313 |
2023-11-20 | $48.80 | $48.93 | $48.80 | $48.91 | $48.82 | 2,636,295 |
2023-11-17 | $48.88 | $48.89 | $48.81 | $48.86 | $48.86 | 2,469,674 |
2023-11-16 | $48.76 | $48.87 | $48.75 | $48.81 | $48.81 | 2,322,700 |
2023-11-15 | $48.67 | $48.67 | $48.57 | $48.62 | $48.62 | 2,030,923 |
2023-11-14 | $48.60 | $48.70 | $48.59 | $48.69 | $48.69 | 2,410,175 |
2023-11-13 | $48.27 | $48.34 | $48.21 | $48.32 | $48.32 | 1,913,839 |
2023-11-10 | $48.37 | $48.38 | $48.30 | $48.33 | $48.33 | 1,637,318 |
2023-11-09 | $48.50 | $48.53 | $48.28 | $48.29 | $48.29 | 2,302,722 |
2023-11-08 | $48.43 | $48.53 | $48.43 | $48.48 | $48.48 | 2,098,778 |
2023-11-07 | $48.26 | $48.39 | $48.26 | $48.34 | $48.34 | 1,924,978 |
2023-11-06 | $48.13 | $48.16 | $48.06 | $48.08 | $48.08 | 2,944,036 |
2023-11-03 | $48.26 | $48.34 | $48.23 | $48.27 | $48.27 | 2,677,312 |
2023-11-02 | $48.05 | $48.10 | $48.00 | $48.06 | $48.06 | 2,310,905 |
2023-11-01 | $47.65 | $47.88 | $47.65 | $47.86 | $47.86 | 3,830,569 |
2023-10-31 | $47.73 | $47.80 | $47.68 | $47.68 | $47.60 | 2,871,594 |
2023-10-30 | $47.64 | $47.74 | $47.62 | $47.69 | $47.61 | 2,700,923 |
2023-10-27 | $47.67 | $47.75 | $47.63 | $47.75 | $47.66 | 1,936,444 |
2023-10-26 | $47.64 | $47.70 | $47.60 | $47.67 | $47.59 | 2,653,712 |
2023-10-25 | $47.57 | $47.58 | $47.42 | $47.44 | $47.36 | 2,150,142 |
2023-10-24 | $47.67 | $47.73 | $47.62 | $47.72 | $47.64 | 1,866,185 |
2023-10-23 | $47.45 | $47.66 | $47.40 | $47.61 | $47.53 | 3,022,397 |
2023-10-20 | $47.43 | $47.51 | $47.42 | $47.48 | $47.39 | 1,833,726 |
2023-10-19 | $47.37 | $47.45 | $47.30 | $47.38 | $47.30 | 2,731,564 |
2023-10-18 | $47.40 | $47.45 | $47.34 | $47.41 | $47.33 | 6,523,260 |
2023-10-17 | $47.48 | $47.51 | $47.45 | $47.50 | $47.42 | 3,608,766 |
2023-10-16 | $47.78 | $47.82 | $47.75 | $47.78 | $47.69 | 1,795,143 |
2023-10-13 | $47.97 | $47.99 | $47.91 | $47.96 | $47.88 | 1,961,276 |
2023-10-12 | $47.98 | $47.99 | $47.74 | $47.76 | $47.68 | 2,145,210 |
2023-10-11 | $47.84 | $48.03 | $47.83 | $48.01 | $47.93 | 5,479,610 |
2023-10-10 | $47.51 | $47.73 | $47.48 | $47.72 | $47.64 | 2,195,351 |
2023-10-09 | $47.60 | $47.80 | $47.57 | $47.79 | $47.71 | 2,064,047 |
2023-10-06 | $47.42 | $47.56 | $47.41 | $47.49 | $47.41 | 1,829,315 |
2023-10-05 | $47.54 | $47.61 | $47.53 | $47.59 | $47.59 | 3,389,954 |
2023-10-04 | $47.44 | $47.54 | $47.38 | $47.51 | $47.51 | 2,322,396 |
2023-10-03 | $47.54 | $47.57 | $47.38 | $47.41 | $47.41 | 2,108,078 |
2023-10-02 | $47.64 | $47.68 | $47.56 | $47.57 | $47.57 | 2,315,493 |
2023-09-29 | $47.88 | $47.94 | $47.82 | $47.83 | $47.75 | 2,185,676 |
2023-09-28 | $47.66 | $47.76 | $47.59 | $47.76 | $47.68 | 5,256,154 |
2023-09-27 | $48.01 | $48.03 | $47.76 | $47.81 | $47.73 | 1,950,025 |
2023-09-26 | $48.02 | $48.03 | $47.93 | $47.94 | $47.86 | 1,910,667 |
2023-09-25 | $48.00 | $48.04 | $47.95 | $47.97 | $47.89 | 2,316,330 |
2023-09-22 | $48.12 | $48.20 | $48.09 | $48.16 | $48.08 | 1,600,345 |
2023-09-21 | $48.12 | $48.18 | $48.11 | $48.13 | $48.05 | 1,808,634 |
2023-09-20 | $48.22 | $48.28 | $48.17 | $48.18 | $48.10 | 1,920,583 |
2023-09-19 | $48.12 | $48.17 | $48.09 | $48.11 | $48.03 | 1,520,450 |
2023-09-18 | $48.16 | $48.24 | $48.16 | $48.20 | $48.12 | 1,956,984 |
2023-09-15 | $48.30 | $48.32 | $48.26 | $48.27 | $48.19 | 1,577,024 |
2023-09-14 | $48.44 | $48.47 | $48.37 | $48.43 | $48.34 | 1,867,911 |
2023-09-13 | $48.25 | $48.36 | $48.25 | $48.32 | $48.24 | 1,568,235 |
2023-09-12 | $48.28 | $48.30 | $48.24 | $48.27 | $48.19 | 1,757,940 |
2023-09-11 | $48.27 | $48.31 | $48.26 | $48.28 | $48.28 | 1,554,034 |
2023-09-08 | $48.39 | $48.44 | $48.37 | $48.39 | $48.39 | 1,506,988 |
2023-09-07 | $48.35 | $48.40 | $48.33 | $48.39 | $48.39 | 2,416,820 |
2023-09-06 | $48.38 | $48.39 | $48.26 | $48.27 | $48.27 | 2,090,786 |
2023-09-05 | $48.40 | $48.40 | $48.27 | $48.27 | $48.27 | 2,597,912 |
2023-09-01 | $48.67 | $48.67 | $48.52 | $48.57 | $48.57 | 2,259,373 |
2023-08-31 | $48.65 | $48.77 | $48.65 | $48.76 | $48.68 | 2,195,566 |
2023-08-30 | $48.58 | $48.60 | $48.53 | $48.53 | $48.45 | 2,017,355 |
2023-08-29 | $48.45 | $48.65 | $48.44 | $48.61 | $48.53 | 2,130,927 |
2023-08-28 | $48.51 | $48.54 | $48.46 | $48.50 | $48.42 | 1,762,296 |
2023-08-25 | $48.46 | $48.54 | $48.40 | $48.49 | $48.49 | 1,893,103 |
2023-08-24 | $48.51 | $48.58 | $48.51 | $48.53 | $48.53 | 1,577,504 |
2023-08-23 | $48.42 | $48.58 | $48.42 | $48.56 | $48.56 | 1,636,481 |
2023-08-22 | $48.14 | $48.23 | $48.13 | $48.19 | $48.19 | 1,955,124 |
2023-08-21 | $48.07 | $48.08 | $48.00 | $48.06 | $48.06 | 1,737,469 |
2023-08-18 | $48.21 | $48.29 | $48.21 | $48.24 | $48.24 | 1,923,926 |
2023-08-17 | $48.09 | $48.10 | $48.02 | $48.08 | $48.08 | 1,720,106 |
2023-08-16 | $48.19 | $48.28 | $48.14 | $48.15 | $48.15 | 1,918,030 |
2023-08-15 | $48.13 | $48.24 | $48.13 | $48.16 | $48.16 | 2,486,923 |
2023-08-14 | $48.30 | $48.35 | $48.24 | $48.28 | $48.28 | 1,873,028 |
2023-08-11 | $48.38 | $48.44 | $48.36 | $48.38 | $48.38 | 1,596,988 |
2023-08-10 | $48.66 | $48.70 | $48.48 | $48.48 | $48.48 | 1,643,370 |
2023-08-09 | $48.60 | $48.66 | $48.60 | $48.63 | $48.63 | 1,604,594 |
2023-08-08 | $48.67 | $48.73 | $48.64 | $48.67 | $48.67 | 1,961,403 |
2023-08-07 | $48.41 | $48.43 | $48.36 | $48.40 | $48.40 | 2,071,214 |
2023-08-04 | $48.37 | $48.50 | $48.37 | $48.50 | $48.50 | 2,460,893 |
2023-08-03 | $48.38 | $48.40 | $48.33 | $48.35 | $48.35 | 1,628,045 |
2023-08-02 | $48.46 | $48.51 | $48.42 | $48.48 | $48.48 | 2,017,205 |
2023-08-01 | $48.51 | $48.57 | $48.43 | $48.48 | $48.48 | 2,162,112 |
2023-07-31 | $48.65 | $48.75 | $48.63 | $48.74 | $48.66 | 2,542,902 |
2023-07-28 | $48.75 | $48.81 | $48.74 | $48.78 | $48.70 | 1,604,081 |
2023-07-27 | $48.88 | $48.96 | $48.62 | $48.68 | $48.60 | 2,393,749 |
2023-07-26 | $48.86 | $48.88 | $48.77 | $48.84 | $48.76 | 1,906,271 |
2023-07-25 | $48.77 | $48.84 | $48.76 | $48.81 | $48.73 | 1,781,088 |
2023-07-24 | $48.90 | $48.95 | $48.81 | $48.81 | $48.73 | 1,603,427 |
2023-07-21 | $48.82 | $48.87 | $48.80 | $48.82 | $48.82 | 2,848,348 |
2023-07-20 | $48.80 | $48.82 | $48.69 | $48.70 | $48.70 | 2,972,750 |
2023-07-19 | $48.88 | $48.92 | $48.82 | $48.90 | $48.90 | 4,940,421 |
2023-07-18 | $48.84 | $48.93 | $48.83 | $48.87 | $48.87 | 2,276,156 |
2023-07-17 | $48.66 | $48.69 | $48.61 | $48.66 | $48.66 | 2,016,270 |
2023-07-14 | $48.66 | $48.69 | $48.60 | $48.61 | $48.61 | 1,651,822 |
2023-07-13 | $48.65 | $48.72 | $48.61 | $48.72 | $48.72 | 2,165,506 |
2023-07-12 | $48.32 | $48.47 | $48.28 | $48.45 | $48.45 | 2,796,442 |
2023-07-11 | $48.22 | $48.24 | $48.18 | $48.23 | $48.23 | 2,721,526 |
2023-07-10 | $48.14 | $48.25 | $48.14 | $48.20 | $48.20 | 2,251,504 |
2023-07-07 | $48.23 | $48.31 | $48.22 | $48.23 | $48.23 | 2,767,097 |
2023-07-06 | $48.33 | $48.38 | $48.22 | $48.31 | $48.31 | 3,011,314 |
2023-07-05 | $48.71 | $48.72 | $48.52 | $48.56 | $48.56 | 2,970,484 |
2023-07-03 | $48.71 | $48.81 | $48.66 | $48.67 | $48.67 | 2,077,185 |
2023-06-30 | $48.77 | $48.89 | $48.74 | $48.88 | $48.80 | 3,384,499 |
2023-06-29 | $48.83 | $48.85 | $48.73 | $48.81 | $48.73 | 4,176,204 |
2023-06-28 | $48.93 | $49.01 | $48.89 | $49.01 | $48.93 | 1,716,442 |
2023-06-27 | $48.98 | $49.03 | $48.85 | $48.90 | $48.82 | 2,077,662 |
2023-06-26 | $48.90 | $49.00 | $48.88 | $48.96 | $48.88 | 2,287,484 |
2023-06-23 | $48.90 | $48.93 | $48.80 | $48.83 | $48.83 | 1,648,493 |
2023-06-22 | $48.58 | $48.61 | $48.53 | $48.58 | $48.58 | 2,284,927 |
2023-06-21 | $48.64 | $48.78 | $48.61 | $48.77 | $48.77 | 2,355,158 |
2023-06-20 | $48.70 | $48.79 | $48.70 | $48.76 | $48.76 | 2,467,335 |
2023-06-16 | $48.57 | $48.64 | $48.54 | $48.64 | $48.64 | 2,179,326 |
2023-06-15 | $48.60 | $48.69 | $48.52 | $48.59 | $48.59 | 3,380,394 |
2023-06-14 | $48.55 | $48.60 | $48.46 | $48.55 | $48.55 | 2,025,644 |
2023-06-13 | $48.76 | $48.79 | $48.55 | $48.57 | $48.57 | 2,068,563 |
2023-06-12 | $48.78 | $48.80 | $48.67 | $48.76 | $48.76 | 1,679,873 |
2023-06-09 | $48.65 | $48.73 | $48.61 | $48.69 | $48.69 | 1,884,736 |
2023-06-08 | $48.53 | $48.65 | $48.53 | $48.64 | $48.64 | 1,899,889 |
2023-06-07 | $48.71 | $48.73 | $48.48 | $48.52 | $48.52 | 1,825,850 |
2023-06-06 | $48.70 | $48.74 | $48.63 | $48.73 | $48.73 | 2,748,877 |
2023-06-05 | $48.66 | $48.77 | $48.62 | $48.64 | $48.64 | 2,457,623 |
2023-06-02 | $48.86 | $48.89 | $48.74 | $48.74 | $48.74 | 4,664,183 |
2023-06-01 | $48.90 | $48.98 | $48.89 | $48.93 | $48.93 | 3,819,241 |
2023-05-31 | $48.88 | $48.96 | $48.85 | $48.95 | $48.88 | 1,934,932 |
2023-05-30 | $48.62 | $48.78 | $48.58 | $48.76 | $48.69 | 1,997,631 |
2023-05-26 | $48.30 | $48.39 | $48.27 | $48.38 | $48.31 | 1,544,596 |
2023-05-25 | $48.43 | $48.46 | $48.25 | $48.28 | $48.21 | 1,884,582 |
2023-05-24 | $48.55 | $48.58 | $48.45 | $48.46 | $48.39 | 1,735,290 |
2023-05-23 | $48.47 | $48.55 | $48.45 | $48.54 | $48.47 | 1,935,540 |
2023-05-22 | $48.55 | $48.66 | $48.51 | $48.58 | $48.51 | 1,816,386 |
2023-05-19 | $48.49 | $48.68 | $48.45 | $48.57 | $48.50 | 1,727,922 |
2023-05-18 | $48.63 | $48.64 | $48.55 | $48.58 | $48.51 | 1,800,741 |
2023-05-17 | $48.87 | $48.89 | $48.78 | $48.81 | $48.74 | 1,703,883 |
2023-05-16 | $48.85 | $48.88 | $48.75 | $48.82 | $48.75 | 1,725,788 |
2023-05-15 | $48.82 | $48.90 | $48.82 | $48.90 | $48.83 | 1,588,588 |
2023-05-12 | $49.01 | $49.04 | $48.90 | $48.91 | $48.84 | 1,763,236 |
2023-05-11 | $49.16 | $49.21 | $49.08 | $49.09 | $49.02 | 1,649,653 |
2023-05-10 | $48.84 | $48.94 | $48.82 | $48.89 | $48.82 | 1,749,180 |
2023-05-09 | $48.73 | $48.76 | $48.69 | $48.71 | $48.64 | 1,771,596 |
2023-05-08 | $48.74 | $48.80 | $48.68 | $48.74 | $48.67 | 1,700,413 |
2023-05-05 | $48.82 | $48.88 | $48.78 | $48.85 | $48.78 | 2,025,182 |
2023-05-04 | $48.86 | $49.14 | $48.86 | $49.04 | $48.97 | 2,296,867 |
2023-05-03 | $48.99 | $49.05 | $48.91 | $49.03 | $48.96 | 1,728,379 |
2023-05-02 | $48.77 | $49.08 | $48.77 | $49.07 | $49.07 | 2,692,798 |
2023-05-01 | $48.80 | $48.83 | $48.63 | $48.66 | $48.66 | 2,600,702 |
2023-04-28 | $48.85 | $48.96 | $48.83 | $48.95 | $48.88 | 1,639,233 |
2023-04-27 | $48.64 | $48.64 | $48.53 | $48.56 | $48.49 | 1,873,539 |
2023-04-26 | $48.78 | $48.83 | $48.64 | $48.68 | $48.61 | 4,655,618 |
2023-04-25 | $48.61 | $48.84 | $48.60 | $48.84 | $48.77 | 2,077,151 |
2023-04-24 | $48.47 | $48.51 | $48.44 | $48.46 | $48.39 | 1,872,785 |
2023-04-21 | $48.57 | $48.60 | $48.45 | $48.50 | $48.43 | 1,830,504 |
2023-04-20 | $48.53 | $48.61 | $48.52 | $48.60 | $48.53 | 1,565,749 |
2023-04-19 | $48.48 | $48.48 | $48.37 | $48.43 | $48.36 | 1,944,573 |
2023-04-18 | $48.49 | $48.57 | $48.48 | $48.49 | $48.42 | 2,120,219 |
2023-04-17 | $48.44 | $48.46 | $48.39 | $48.43 | $48.36 | 2,108,029 |
2023-04-14 | $48.60 | $48.63 | $48.49 | $48.55 | $48.48 | 2,033,831 |
2023-04-13 | $48.84 | $48.87 | $48.74 | $48.77 | $48.70 | 2,452,046 |
2023-04-12 | $48.85 | $48.87 | $48.68 | $48.78 | $48.71 | 2,177,190 |
2023-04-11 | $48.79 | $48.80 | $48.73 | $48.77 | $48.70 | 2,427,140 |
2023-04-10 | $48.83 | $48.87 | $48.78 | $48.83 | $48.76 | 3,035,529 |
2023-04-06 | $49.04 | $49.08 | $49.01 | $49.01 | $48.94 | 3,818,848 |
2023-04-05 | $49.00 | $49.13 | $49.00 | $49.05 | $48.98 | 2,130,897 |
2023-04-04 | $48.68 | $48.96 | $48.68 | $48.95 | $48.88 | 2,643,748 |
2023-04-03 | $48.75 | $48.93 | $48.72 | $48.93 | $48.86 | 4,545,920 |
2023-03-31 | $48.78 | $48.94 | $48.76 | $48.92 | $48.78 | 1,726,173 |
2023-03-30 | $48.71 | $48.80 | $48.70 | $48.79 | $48.65 | 2,092,153 |
2023-03-29 | $48.81 | $48.90 | $48.79 | $48.84 | $48.70 | 2,450,219 |
2023-03-28 | $48.90 | $48.92 | $48.83 | $48.86 | $48.72 | 1,435,504 |
2023-03-27 | $48.92 | $49.05 | $48.89 | $48.89 | $48.75 | 2,016,429 |
2023-03-24 | $49.35 | $49.40 | $49.21 | $49.23 | $49.09 | 1,721,010 |
2023-03-23 | $48.98 | $49.23 | $48.95 | $49.22 | $49.22 | 1,693,482 |
2023-03-22 | $48.60 | $48.98 | $48.59 | $48.94 | $48.94 | 1,816,270 |
2023-03-21 | $48.87 | $48.94 | $48.77 | $48.81 | $48.81 | 1,794,057 |
2023-03-20 | $49.14 | $49.14 | $49.01 | $49.05 | $49.05 | 3,192,525 |
2023-03-17 | $48.92 | $49.20 | $48.92 | $49.09 | $49.09 | 1,755,183 |
2023-03-16 | $49.01 | $49.12 | $48.69 | $48.74 | $48.74 | 1,629,024 |
2023-03-15 | $49.17 | $49.25 | $48.93 | $48.98 | $48.98 | 3,185,609 |
2023-03-14 | $48.78 | $48.78 | $48.54 | $48.63 | $48.63 | 1,962,108 |
2023-03-13 | $48.91 | $49.04 | $48.79 | $48.92 | $48.92 | 2,138,127 |
2023-03-10 | $48.27 | $48.36 | $48.17 | $48.30 | $48.30 | 1,975,596 |
2023-03-09 | $47.75 | $47.87 | $47.74 | $47.83 | $47.83 | 1,874,032 |
2023-03-08 | $47.78 | $47.88 | $47.75 | $47.78 | $47.78 | 1,692,012 |
2023-03-07 | $47.75 | $47.82 | $47.61 | $47.70 | $47.70 | 1,961,241 |
2023-03-06 | $47.73 | $47.75 | $47.64 | $47.65 | $47.65 | 2,208,946 |
2023-03-03 | $47.60 | $47.68 | $47.53 | $47.67 | $47.67 | 1,784,218 |
2023-03-02 | $47.50 | $47.53 | $47.46 | $47.52 | $47.52 | 1,875,797 |
2023-03-01 | $47.64 | $47.69 | $47.53 | $47.54 | $47.54 | 2,492,537 |
2023-02-28 | $47.62 | $47.79 | $47.59 | $47.76 | $47.70 | 2,987,307 |
2023-02-27 | $47.81 | $47.83 | $47.65 | $47.78 | $47.78 | 5,287,869 |
2023-02-24 | $47.84 | $47.90 | $47.80 | $47.89 | $47.89 | 2,472,848 |
2023-02-23 | $47.93 | $48.06 | $47.91 | $48.04 | $48.04 | 2,938,329 |
2023-02-22 | $47.88 | $47.95 | $47.87 | $47.88 | $47.88 | 1,890,634 |
2023-02-21 | $47.93 | $47.93 | $47.81 | $47.81 | $47.81 | 3,389,725 |
2023-02-17 | $48.08 | $48.21 | $48.08 | $48.20 | $48.20 | 2,001,098 |
2023-02-16 | $48.11 | $48.17 | $48.04 | $48.10 | $48.10 | 2,914,786 |
2023-02-15 | $48.21 | $48.27 | $48.15 | $48.20 | $48.20 | 4,142,071 |
2023-02-14 | $48.30 | $48.40 | $48.23 | $48.29 | $48.29 | 10,493,096 |
2023-02-13 | $48.35 | $48.43 | $48.35 | $48.43 | $48.43 | 1,974,838 |
2023-02-10 | $48.44 | $48.46 | $48.32 | $48.35 | $48.35 | 2,080,599 |
2023-02-09 | $48.64 | $48.67 | $48.43 | $48.47 | $48.47 | 1,585,882 |
2023-02-08 | $48.48 | $48.56 | $48.42 | $48.56 | $48.56 | 1,889,092 |
2023-02-07 | $48.50 | $48.58 | $48.42 | $48.46 | $48.46 | 2,014,059 |
2023-02-06 | $48.57 | $48.63 | $48.56 | $48.58 | $48.58 | 2,485,672 |
2023-02-03 | $48.82 | $48.89 | $48.75 | $48.78 | $48.78 | 2,999,456 |
2023-02-02 | $49.00 | $49.17 | $48.98 | $49.09 | $49.09 | 2,749,819 |
2023-02-01 | $48.56 | $48.65 | $48.47 | $48.64 | $48.64 | 2,698,190 |
2023-01-31 | $48.51 | $48.55 | $48.41 | $48.55 | $48.49 | 4,310,830 |
2023-01-30 | $48.44 | $48.50 | $48.40 | $48.41 | $48.35 | 3,054,183 |
2023-01-27 | $48.51 | $48.61 | $48.49 | $48.61 | $48.55 | 2,038,440 |
2023-01-26 | $48.77 | $48.79 | $48.67 | $48.71 | $48.65 | 2,173,686 |
2023-01-25 | $48.85 | $48.92 | $48.76 | $48.84 | $48.78 | 2,071,849 |
2023-01-24 | $48.68 | $48.83 | $48.63 | $48.80 | $48.74 | 2,067,944 |
2023-01-23 | $48.55 | $48.67 | $48.55 | $48.59 | $48.53 | 3,482,518 |
2023-01-20 | $48.73 | $48.78 | $48.66 | $48.71 | $48.65 | 5,643,405 |
2023-01-19 | $48.88 | $49.01 | $48.88 | $48.94 | $48.88 | 16,055,836 |
2023-01-18 | $49.05 | $49.08 | $48.96 | $48.99 | $48.93 | 15,413,328 |
2023-01-17 | $48.52 | $48.76 | $48.52 | $48.71 | $48.65 | 4,724,431 |
2023-01-13 | $48.58 | $48.65 | $48.50 | $48.52 | $48.52 | 2,509,824 |
2023-01-12 | $48.59 | $48.69 | $48.48 | $48.64 | $48.64 | 2,453,646 |
2023-01-11 | $48.34 | $48.49 | $48.32 | $48.48 | $48.48 | 2,371,141 |
2023-01-10 | $48.00 | $48.11 | $47.99 | $48.11 | $48.11 | 2,056,410 |
2023-01-09 | $48.10 | $48.28 | $48.10 | $48.18 | $48.18 | 2,690,796 |
2023-01-06 | $48.04 | $48.31 | $48.02 | $48.30 | $48.30 | 2,085,276 |
2023-01-05 | $47.91 | $48.03 | $47.89 | $47.99 | $47.99 | 1,973,342 |
2023-01-04 | $47.98 | $48.10 | $47.97 | $48.05 | $48.05 | 2,116,011 |
2023-01-03 | $47.87 | $47.89 | $47.78 | $47.85 | $47.85 | 4,564,821 |
2022-12-30 | $47.52 | $47.55 | $47.39 | $47.43 | $47.43 | 2,633,908 |
2022-12-29 | $47.57 | $47.67 | $47.56 | $47.61 | $47.61 | 4,565,906 |
2022-12-28 | $47.48 | $47.58 | $47.48 | $47.52 | $47.52 | 2,674,082 |
2022-12-27 | $47.52 | $47.56 | $47.49 | $47.54 | $47.54 | 2,539,322 |
2022-12-23 | $47.75 | $47.81 | $47.72 | $47.72 | $47.72 | 2,191,196 |
2022-12-22 | $48.08 | $48.11 | $48.01 | $48.04 | $47.82 | 3,695,424 |
2022-12-21 | $48.21 | $48.23 | $48.12 | $48.15 | $47.93 | 3,439,145 |
2022-12-20 | $48.24 | $48.25 | $48.14 | $48.15 | $47.93 | 4,862,652 |
2022-12-19 | $48.53 | $48.57 | $48.49 | $48.51 | $48.29 | 2,506,414 |
2022-12-16 | $48.54 | $48.72 | $48.53 | $48.70 | $48.48 | 2,330,471 |
2022-12-15 | $48.80 | $48.83 | $48.68 | $48.76 | $48.54 | 2,500,539 |
2022-12-14 | $49.05 | $49.12 | $48.94 | $49.06 | $48.84 | 2,779,194 |
2022-12-13 | $49.24 | $49.32 | $49.05 | $49.07 | $49.07 | 2,913,100 |
2022-12-12 | $49.23 | $49.26 | $49.03 | $49.06 | $49.06 | 2,346,671 |
2022-12-09 | $49.19 | $49.25 | $49.07 | $49.07 | $49.07 | 2,539,113 |
2022-12-08 | $49.31 | $49.38 | $49.26 | $49.27 | $49.27 | 2,913,064 |
2022-12-07 | $49.38 | $49.52 | $49.38 | $49.45 | $49.45 | 2,419,120 |
2022-12-06 | $49.33 | $49.40 | $49.26 | $49.31 | $49.31 | 3,192,949 |
2022-12-05 | $49.16 | $49.22 | $49.11 | $49.15 | $49.15 | 3,575,463 |
2022-12-02 | $49.21 | $49.31 | $49.09 | $49.31 | $49.31 | 2,189,551 |
2022-12-01 | $49.13 | $49.27 | $49.13 | $49.27 | $49.27 | 3,536,266 |
2022-11-30 | $48.84 | $49.11 | $48.81 | $49.05 | $48.99 | 2,477,609 |
2022-11-29 | $48.84 | $48.98 | $48.84 | $48.92 | $48.86 | 2,941,742 |
2022-11-28 | $48.81 | $48.86 | $48.75 | $48.78 | $48.72 | 2,960,616 |
2022-11-25 | $48.90 | $48.97 | $48.86 | $48.96 | $48.96 | 1,205,724 |
2022-11-23 | $48.89 | $49.04 | $48.88 | $49.01 | $49.01 | 1,989,256 |
2022-11-22 | $48.64 | $48.71 | $48.62 | $48.67 | $48.67 | 1,965,734 |
2022-11-21 | $48.67 | $48.75 | $48.56 | $48.56 | $48.56 | 2,948,400 |
2022-11-18 | $48.60 | $48.71 | $48.50 | $48.50 | $48.50 | 5,606,884 |
2022-11-17 | $48.64 | $48.69 | $48.57 | $48.68 | $48.68 | 1,715,288 |
2022-11-16 | $48.66 | $48.80 | $48.64 | $48.70 | $48.70 | 4,398,814 |
2022-11-15 | $48.42 | $48.53 | $48.40 | $48.46 | $48.46 | 5,834,381 |
2022-11-14 | $48.33 | $48.38 | $48.18 | $48.18 | $48.18 | 2,577,108 |
2022-11-11 | $48.24 | $48.34 | $48.24 | $48.33 | $48.33 | 1,701,675 |
2022-11-10 | $48.38 | $48.61 | $48.38 | $48.60 | $48.60 | 2,715,340 |
2022-11-09 | $47.78 | $47.99 | $47.70 | $47.96 | $47.96 | 2,157,147 |
2022-11-08 | $47.50 | $47.71 | $47.50 | $47.68 | $47.68 | 2,205,727 |
2022-11-07 | $47.69 | $47.70 | $47.49 | $47.51 | $47.51 | 2,247,624 |
2022-11-04 | $47.70 | $47.78 | $47.62 | $47.67 | $47.67 | 2,621,424 |
2022-11-03 | $47.62 | $47.76 | $47.62 | $47.70 | $47.70 | 2,706,880 |
2022-11-02 | $47.88 | $48.08 | $47.78 | $47.85 | $47.85 | 2,996,620 |
2022-11-01 | $48.02 | $48.03 | $47.84 | $47.91 | $47.91 | 2,986,087 |
2022-10-31 | $47.97 | $48.01 | $47.85 | $47.94 | $47.89 | 3,885,410 |
2022-10-28 | $47.89 | $48.07 | $47.89 | $48.00 | $47.95 | 3,101,881 |
2022-10-27 | $48.07 | $48.28 | $47.98 | $48.23 | $48.18 | 2,132,250 |
2022-10-26 | $47.68 | $47.86 | $47.68 | $47.80 | $47.75 | 2,479,846 |
2022-10-25 | $47.61 | $47.70 | $47.60 | $47.66 | $47.61 | 1,810,794 |
2022-10-24 | $47.21 | $47.33 | $47.17 | $47.30 | $47.25 | 1,926,270 |
2022-10-21 | $46.90 | $47.10 | $46.87 | $47.08 | $47.03 | 3,049,272 |
2022-10-20 | $47.13 | $47.21 | $46.97 | $46.98 | $46.93 | 2,204,871 |
2022-10-19 | $47.21 | $47.30 | $47.11 | $47.12 | $47.07 | 2,619,163 |
2022-10-18 | $47.30 | $47.41 | $47.25 | $47.36 | $47.36 | 1,944,807 |
2022-10-17 | $47.39 | $47.42 | $47.25 | $47.27 | $47.27 | 2,448,984 |
2022-10-14 | $47.45 | $47.46 | $47.06 | $47.10 | $47.10 | 2,001,337 |
2022-10-13 | $46.97 | $47.38 | $46.96 | $47.25 | $47.25 | 3,965,339 |
2022-10-12 | $46.94 | $47.21 | $46.93 | $47.13 | $47.13 | 9,669,253 |
2022-10-11 | $47.20 | $47.32 | $47.07 | $47.09 | $47.09 | 17,003,112 |
2022-10-10 | $47.41 | $47.42 | $47.17 | $47.29 | $47.29 | 2,124,589 |
2022-10-07 | $47.50 | $47.52 | $47.43 | $47.47 | $47.47 | 2,062,284 |
2022-10-06 | $47.84 | $47.86 | $47.70 | $47.77 | $47.77 | 2,177,137 |
2022-10-05 | $47.96 | $47.98 | $47.80 | $47.88 | $47.88 | 2,357,861 |
2022-10-04 | $48.28 | $48.38 | $48.18 | $48.22 | $48.22 | 2,264,789 |
2022-10-03 | $48.03 | $48.21 | $47.97 | $48.08 | $48.08 | 2,939,399 |
2022-09-30 | $47.77 | $47.86 | $47.64 | $47.73 | $47.68 | 4,289,453 |
2022-09-29 | $47.61 | $47.68 | $47.51 | $47.58 | $47.53 | 2,437,594 |
2022-09-28 | $47.67 | $47.88 | $47.61 | $47.85 | $47.80 | 2,621,017 |
2022-09-27 | $47.56 | $47.62 | $47.31 | $47.32 | $47.27 | 3,301,509 |
2022-09-26 | $47.85 | $47.88 | $47.52 | $47.53 | $47.48 | 2,958,301 |
2022-09-23 | $48.23 | $48.26 | $48.04 | $48.06 | $48.01 | 2,463,888 |
2022-09-22 | $48.36 | $48.38 | $48.24 | $48.30 | $48.25 | 1,847,600 |
2022-09-21 | $48.48 | $48.59 | $48.37 | $48.50 | $48.45 | 1,612,602 |
2022-09-20 | $48.41 | $48.49 | $48.37 | $48.42 | $48.37 | 1,703,206 |
2022-09-19 | $48.69 | $48.77 | $48.69 | $48.72 | $48.67 | 1,493,735 |
2022-09-16 | $48.71 | $48.84 | $48.71 | $48.81 | $48.81 | 2,409,611 |
2022-09-15 | $48.85 | $48.90 | $48.76 | $48.80 | $48.80 | 1,684,162 |
2022-09-14 | $48.82 | $48.97 | $48.80 | $48.91 | $48.91 | 1,734,209 |
2022-09-13 | $48.82 | $48.86 | $48.78 | $48.82 | $48.82 | 1,589,039 |
2022-09-12 | $48.96 | $49.02 | $48.88 | $48.93 | $48.93 | 1,700,164 |
2022-09-09 | $48.79 | $48.88 | $48.71 | $48.71 | $48.71 | 2,528,707 |
2022-09-08 | $48.93 | $49.03 | $48.76 | $48.78 | $48.78 | 1,807,764 |
2022-09-07 | $49.10 | $49.17 | $49.05 | $49.14 | $49.14 | 2,229,270 |
2022-09-06 | $49.08 | $49.14 | $48.92 | $48.96 | $48.96 | 3,674,323 |
2022-09-02 | $49.20 | $49.34 | $49.18 | $49.29 | $49.29 | 1,622,833 |
2022-09-01 | $48.91 | $49.05 | $48.91 | $49.02 | $49.02 | 2,551,540 |
2022-08-31 | $49.34 | $49.39 | $49.20 | $49.20 | $49.15 | 2,229,641 |
2022-08-30 | $49.40 | $49.49 | $49.32 | $49.44 | $49.39 | 1,729,092 |
2022-08-29 | $49.50 | $49.51 | $49.34 | $49.40 | $49.35 | 2,151,661 |
2022-08-26 | $49.74 | $49.84 | $49.63 | $49.66 | $49.61 | 1,887,788 |
2022-08-25 | $49.76 | $49.92 | $49.72 | $49.91 | $49.86 | 1,432,094 |
2022-08-24 | $49.58 | $49.68 | $49.58 | $49.60 | $49.55 | 1,581,840 |
2022-08-23 | $49.77 | $49.89 | $49.71 | $49.80 | $49.75 | 2,240,995 |
2022-08-22 | $49.99 | $50.02 | $49.89 | $49.94 | $49.89 | 1,620,699 |
2022-08-19 | $50.10 | $50.18 | $50.07 | $50.14 | $50.09 | 1,430,990 |
2022-08-18 | $50.52 | $50.59 | $50.44 | $50.48 | $50.43 | 1,547,172 |
2022-08-17 | $50.57 | $50.62 | $50.53 | $50.59 | $50.54 | 1,872,885 |
2022-08-16 | $50.84 | $50.94 | $50.73 | $50.89 | $50.84 | 1,981,806 |
2022-08-15 | $51.11 | $51.13 | $51.05 | $51.10 | $51.05 | 2,099,187 |
2022-08-12 | $50.81 | $50.87 | $50.76 | $50.87 | $50.82 | 2,336,256 |
2022-08-11 | $51.00 | $51.03 | $50.72 | $50.76 | $50.71 | 1,827,772 |
2022-08-10 | $51.04 | $51.17 | $50.97 | $51.00 | $50.95 | 1,994,407 |
2022-08-09 | $50.91 | $50.99 | $50.87 | $50.99 | $50.94 | 4,619,420 |
2022-08-08 | $51.04 | $51.12 | $50.94 | $51.01 | $50.96 | 6,170,668 |
2022-08-05 | $51.05 | $51.08 | $50.86 | $50.97 | $50.92 | 7,676,244 |
2022-08-04 | $51.17 | $51.63 | $51.15 | $51.35 | $51.30 | 6,400,522 |
2022-08-03 | $50.90 | $51.09 | $50.78 | $51.08 | $51.03 | 2,359,526 |
2022-08-02 | $51.26 | $51.40 | $50.99 | $51.00 | $50.95 | 2,518,847 |
2022-08-01 | $51.12 | $51.30 | $51.10 | $51.28 | $51.23 | 2,566,736 |
2022-07-29 | $50.89 | $51.16 | $50.87 | $51.09 | $50.99 | 2,580,904 |
2022-07-28 | $50.85 | $51.00 | $50.85 | $50.97 | $50.87 | 1,718,044 |
2022-07-27 | $50.59 | $50.64 | $50.50 | $50.54 | $50.44 | 1,566,168 |
2022-07-26 | $50.61 | $50.67 | $50.48 | $50.56 | $50.46 | 1,894,503 |
2022-07-25 | $50.34 | $50.47 | $50.31 | $50.47 | $50.37 | 1,346,414 |
2022-07-22 | $50.38 | $50.52 | $50.33 | $50.42 | $50.32 | 1,507,668 |
2022-07-21 | $49.77 | $50.00 | $49.77 | $50.00 | $49.90 | 1,336,674 |
2022-07-20 | $49.89 | $49.95 | $49.80 | $49.90 | $49.80 | 1,732,156 |
2022-07-19 | $49.88 | $49.92 | $49.76 | $49.88 | $49.78 | 1,877,066 |
2022-07-18 | $49.89 | $49.92 | $49.82 | $49.91 | $49.81 | 1,819,865 |
2022-07-15 | $50.01 | $50.19 | $50.01 | $50.12 | $50.02 | 1,814,990 |
2022-07-14 | $49.86 | $50.06 | $49.80 | $50.03 | $49.93 | 4,110,802 |
2022-07-13 | $49.76 | $50.00 | $49.71 | $49.94 | $49.84 | 1,852,962 |
2022-07-12 | $49.96 | $50.06 | $49.89 | $49.89 | $49.79 | 2,136,787 |
2022-07-11 | $49.67 | $49.80 | $49.67 | $49.72 | $49.62 | 1,673,693 |
2022-07-08 | $49.65 | $49.69 | $49.54 | $49.58 | $49.48 | 1,395,188 |
2022-07-07 | $49.64 | $49.67 | $49.55 | $49.62 | $49.52 | 1,637,020 |
2022-07-06 | $49.99 | $50.00 | $49.71 | $49.75 | $49.65 | 1,706,379 |
2022-07-05 | $49.75 | $49.84 | $49.64 | $49.74 | $49.64 | 2,853,474 |
2022-07-01 | $49.72 | $50.00 | $49.72 | $49.81 | $49.71 | 1,931,447 |
2022-06-30 | $49.46 | $49.56 | $49.41 | $49.54 | $49.40 | 2,234,867 |
2022-06-29 | $48.85 | $49.27 | $48.85 | $49.21 | $49.07 | 2,269,504 |
2022-06-28 | $48.84 | $48.89 | $48.75 | $48.87 | $48.73 | 2,449,705 |
2022-06-27 | $48.93 | $49.08 | $48.92 | $48.93 | $48.79 | 2,667,561 |
2022-06-24 | $49.13 | $49.26 | $49.13 | $49.22 | $49.08 | 2,019,154 |
2022-06-23 | $49.22 | $49.39 | $49.21 | $49.27 | $49.13 | 2,494,220 |
2022-06-22 | $48.81 | $48.89 | $48.67 | $48.79 | $48.65 | 5,342,437 |
2022-06-21 | $48.52 | $48.56 | $48.46 | $48.47 | $48.33 | 2,455,878 |
2022-06-17 | $48.81 | $48.88 | $48.61 | $48.82 | $48.68 | 2,805,507 |
2022-06-16 | $48.42 | $48.61 | $48.18 | $48.60 | $48.46 | 6,411,468 |
2022-06-15 | $48.90 | $49.00 | $48.67 | $48.91 | $48.77 | 3,303,577 |
2022-06-14 | $48.56 | $48.77 | $48.27 | $48.35 | $48.21 | 4,589,732 |
2022-06-13 | $48.80 | $48.83 | $48.42 | $48.47 | $48.33 | 3,007,769 |
2022-06-10 | $49.43 | $49.45 | $49.14 | $49.19 | $49.05 | 2,679,604 |
2022-06-09 | $49.58 | $49.66 | $49.42 | $49.47 | $49.33 | 4,316,607 |
2022-06-08 | $49.82 | $49.84 | $49.73 | $49.76 | $49.62 | 2,440,606 |
2022-06-07 | $49.92 | $50.03 | $49.92 | $49.98 | $49.84 | 4,760,720 |
2022-06-06 | $50.01 | $50.04 | $49.86 | $49.89 | $49.75 | 4,459,950 |
2022-06-03 | $50.05 | $50.09 | $49.98 | $50.02 | $49.88 | 2,760,078 |
2022-06-02 | $50.22 | $50.22 | $50.09 | $50.16 | $50.02 | 2,764,929 |
2022-06-01 | $50.39 | $50.41 | $50.25 | $50.28 | $50.14 | 5,388,291 |
2022-05-31 | $50.44 | $50.47 | $50.37 | $50.45 | $50.27 | 10,488,111 |
2022-05-27 | $50.89 | $50.90 | $50.80 | $50.83 | $50.83 | 4,062,186 |
2022-05-26 | $50.77 | $50.80 | $50.67 | $50.74 | $50.74 | 2,342,454 |
2022-05-25 | $50.82 | $50.86 | $50.74 | $50.84 | $50.84 | 2,222,097 |
2022-05-24 | $50.63 | $50.81 | $50.63 | $50.69 | $50.69 | 2,243,831 |
2022-05-23 | $50.73 | $50.77 | $50.59 | $50.60 | $50.60 | 2,490,866 |
2022-05-20 | $50.66 | $50.78 | $50.65 | $50.72 | $50.72 | 2,432,307 |
2022-05-19 | $50.93 | $50.96 | $50.61 | $50.70 | $50.70 | 6,446,201 |
2022-05-18 | $50.57 | $50.73 | $50.56 | $50.71 | $50.71 | 1,966,927 |
2022-05-17 | $50.61 | $50.68 | $50.58 | $50.61 | $50.61 | 2,134,956 |
2022-05-16 | $50.81 | $50.96 | $50.81 | $50.91 | $50.91 | 2,708,345 |
2022-05-13 | $50.93 | $50.95 | $50.83 | $50.84 | $50.84 | 3,254,082 |
2022-05-12 | $50.98 | $51.06 | $50.96 | $51.00 | $51.00 | 3,779,189 |
2022-05-11 | $50.49 | $50.83 | $50.47 | $50.83 | $50.83 | 4,622,466 |
2022-05-10 | $50.69 | $50.73 | $50.59 | $50.66 | $50.66 | 4,693,179 |
2022-05-09 | $50.33 | $50.44 | $50.31 | $50.37 | $50.37 | 3,740,262 |
2022-05-06 | $50.36 | $50.45 | $50.22 | $50.27 | $50.27 | 2,863,199 |
2022-05-05 | $50.79 | $50.79 | $50.47 | $50.56 | $50.56 | 2,822,067 |
2022-05-04 | $50.66 | $50.83 | $50.60 | $50.83 | $50.83 | 3,871,114 |
2022-05-03 | $50.80 | $50.89 | $50.67 | $50.73 | $50.73 | 5,102,351 |
2022-05-02 | $50.69 | $50.74 | $50.65 | $50.66 | $50.66 | 3,433,866 |
2022-04-29 | $50.97 | $51.10 | $50.82 | $50.83 | $50.79 | 3,562,401 |
2022-04-28 | $51.10 | $51.15 | $51.01 | $51.05 | $51.01 | 3,313,146 |
2022-04-27 | $51.33 | $51.36 | $51.16 | $51.17 | $51.13 | 3,937,743 |
2022-04-26 | $51.32 | $51.40 | $51.29 | $51.32 | $51.28 | 4,054,001 |
2022-04-25 | $51.19 | $51.33 | $51.19 | $51.23 | $51.19 | 2,773,775 |
2022-04-22 | $51.00 | $51.11 | $51.00 | $51.03 | $50.99 | 2,322,094 |
2022-04-21 | $51.25 | $51.25 | $51.03 | $51.12 | $51.08 | 4,429,824 |
2022-04-20 | $51.28 | $51.37 | $51.27 | $51.31 | $51.27 | 2,544,692 |
2022-04-19 | $51.18 | $51.28 | $51.17 | $51.23 | $51.19 | 2,146,060 |
2022-04-18 | $51.37 | $51.39 | $51.29 | $51.33 | $51.29 | 2,219,488 |
2022-04-14 | $51.54 | $51.57 | $51.32 | $51.35 | $51.31 | 1,775,871 |
2022-04-13 | $51.51 | $51.64 | $51.50 | $51.51 | $51.47 | 2,208,648 |
2022-04-12 | $51.54 | $51.58 | $51.48 | $51.50 | $51.46 | 2,690,391 |
2022-04-11 | $51.47 | $51.47 | $51.35 | $51.37 | $51.33 | 2,699,578 |
2022-04-08 | $51.66 | $51.77 | $51.66 | $51.69 | $51.65 | 2,085,400 |
2022-04-07 | $51.72 | $51.83 | $51.69 | $51.79 | $51.75 | 1,873,060 |
2022-04-06 | $51.76 | $51.91 | $51.76 | $51.87 | $51.83 | 2,671,670 |
2022-04-05 | $52.11 | $52.13 | $51.93 | $51.99 | $51.95 | 2,267,953 |
2022-04-04 | $52.45 | $52.48 | $52.37 | $52.44 | $52.40 | 2,469,366 |
2022-04-01 | $52.23 | $52.36 | $52.19 | $52.32 | $52.28 | 2,690,077 |
2022-03-31 | $52.35 | $52.48 | $52.32 | $52.44 | $52.36 | 2,485,273 |
2022-03-30 | $51.97 | $52.13 | $51.95 | $52.10 | $52.02 | 2,419,849 |
2022-03-29 | $52.02 | $52.16 | $52.01 | $52.12 | $52.04 | 2,638,367 |
2022-03-28 | $52.16 | $52.24 | $52.14 | $52.20 | $52.12 | 3,030,562 |
2022-03-25 | $52.34 | $52.36 | $52.20 | $52.23 | $52.15 | 2,061,944 |
2022-03-24 | $52.42 | $52.46 | $52.38 | $52.43 | $52.35 | 1,901,114 |
2022-03-23 | $52.40 | $52.52 | $52.37 | $52.51 | $52.43 | 2,185,317 |
2022-03-22 | $52.46 | $52.49 | $52.40 | $52.42 | $52.34 | 2,012,840 |
2022-03-21 | $52.62 | $52.64 | $52.53 | $52.60 | $52.52 | 2,103,963 |
2022-03-18 | $52.76 | $52.84 | $52.75 | $52.83 | $52.75 | 2,184,298 |
2022-03-17 | $52.70 | $52.81 | $52.67 | $52.75 | $52.67 | 3,207,945 |
2022-03-16 | $52.60 | $52.67 | $52.48 | $52.67 | $52.59 | 2,234,933 |
2022-03-15 | $52.70 | $52.76 | $52.66 | $52.66 | $52.58 | 2,288,918 |
2022-03-14 | $52.75 | $52.82 | $52.58 | $52.62 | $52.54 | 2,208,221 |
2022-03-11 | $52.88 | $53.03 | $52.87 | $53.02 | $52.94 | 1,829,754 |
2022-03-10 | $52.92 | $52.97 | $52.83 | $52.93 | $52.85 | 2,846,152 |
2022-03-09 | $53.17 | $53.24 | $53.09 | $53.16 | $53.08 | 2,386,397 |
2022-03-08 | $53.43 | $53.53 | $53.34 | $53.35 | $53.27 | 2,603,241 |
2022-03-07 | $53.85 | $53.88 | $53.70 | $53.88 | $53.80 | 2,587,270 |
2022-03-04 | $53.93 | $54.08 | $53.93 | $54.06 | $53.98 | 2,033,400 |
2022-03-03 | $53.51 | $53.69 | $53.50 | $53.63 | $53.55 | 5,991,751 |
2022-03-02 | $53.96 | $53.98 | $53.75 | $53.79 | $53.71 | 2,980,279 |
2022-03-01 | $53.90 | $54.26 | $53.90 | $54.23 | $54.15 | 3,451,084 |
2022-02-28 | $53.40 | $53.67 | $53.40 | $53.67 | $53.56 | 2,545,470 |
2022-02-25 | $53.34 | $53.35 | $53.23 | $53.31 | $53.20 | 2,531,209 |
2022-02-24 | $53.42 | $53.46 | $53.33 | $53.38 | $53.27 | 2,999,142 |
2022-02-23 | $53.31 | $53.35 | $53.27 | $53.34 | $53.23 | 3,052,666 |
2022-02-22 | $53.26 | $53.38 | $53.26 | $53.36 | $53.25 | 3,373,373 |
2022-02-18 | $53.51 | $53.60 | $53.49 | $53.59 | $53.48 | 2,146,859 |
2022-02-17 | $53.31 | $53.45 | $53.31 | $53.42 | $53.31 | 2,509,538 |
2022-02-16 | $53.32 | $53.35 | $53.24 | $53.33 | $53.22 | 3,462,501 |
2022-02-15 | $53.19 | $53.23 | $53.16 | $53.22 | $53.11 | 4,573,873 |
2022-02-14 | $53.27 | $53.36 | $53.14 | $53.23 | $53.12 | 6,283,107 |
2022-02-11 | $53.35 | $53.52 | $53.19 | $53.50 | $53.39 | 4,193,375 |
2022-02-10 | $53.46 | $53.49 | $53.22 | $53.26 | $53.15 | 4,941,908 |
2022-02-09 | $53.61 | $53.71 | $53.58 | $53.64 | $53.53 | 7,620,404 |
2022-02-08 | $53.47 | $53.54 | $53.46 | $53.50 | $53.39 | 9,911,335 |
2022-02-07 | $53.61 | $53.69 | $53.53 | $53.66 | $53.55 | 9,001,289 |
2022-02-04 | $53.84 | $53.85 | $53.72 | $53.80 | $53.69 | 2,546,342 |
2022-02-03 | $54.07 | $54.07 | $53.97 | $54.00 | $53.89 | 2,635,318 |
2022-02-02 | $54.32 | $54.42 | $54.32 | $54.35 | $54.24 | 2,385,704 |
2022-02-01 | $54.40 | $54.40 | $54.23 | $54.31 | $54.20 | 3,599,178 |
2022-01-31 | $54.41 | $54.45 | $54.37 | $54.40 | $54.24 | 3,310,350 |
2022-01-28 | $54.51 | $54.62 | $54.50 | $54.60 | $54.44 | 2,072,540 |
2022-01-27 | $54.55 | $54.62 | $54.55 | $54.56 | $54.40 | 2,250,310 |
2022-01-26 | $54.59 | $54.63 | $54.44 | $54.44 | $54.28 | 2,951,826 |
2022-01-25 | $54.70 | $54.75 | $54.63 | $54.63 | $54.47 | 2,406,304 |
2022-01-24 | $54.77 | $54.82 | $54.74 | $54.77 | $54.61 | 2,655,510 |
2022-01-21 | $54.79 | $54.82 | $54.74 | $54.76 | $54.60 | 2,824,563 |
2022-01-20 | $54.64 | $54.66 | $54.62 | $54.65 | $54.49 | 2,093,468 |
2022-01-19 | $54.49 | $54.53 | $54.47 | $54.50 | $54.34 | 2,369,735 |
2022-01-18 | $54.56 | $54.61 | $54.46 | $54.50 | $54.34 | 4,211,450 |
2022-01-14 | $54.84 | $54.87 | $54.74 | $54.77 | $54.61 | 2,144,337 |
2022-01-13 | $54.86 | $54.93 | $54.84 | $54.91 | $54.74 | 3,768,518 |
2022-01-12 | $54.87 | $54.89 | $54.80 | $54.82 | $54.66 | 7,903,102 |
2022-01-11 | $54.68 | $54.75 | $54.66 | $54.75 | $54.59 | 3,126,310 |
2022-01-10 | $54.67 | $54.75 | $54.65 | $54.73 | $54.57 | 2,873,147 |
2022-01-07 | $54.82 | $54.82 | $54.70 | $54.78 | $54.62 | 2,499,927 |
2022-01-06 | $54.78 | $54.79 | $54.73 | $54.77 | $54.61 | 3,089,925 |
2022-01-05 | $54.95 | $54.98 | $54.87 | $54.89 | $54.73 | 3,583,734 |
2022-01-04 | $54.99 | $55.04 | $54.94 | $55.00 | $54.84 | 3,096,607 |
2022-01-03 | $55.03 | $55.08 | $54.98 | $54.99 | $54.83 | 3,859,606 |
2021-12-31 | $55.16 | $55.21 | $55.15 | $55.16 | $55.00 | 2,121,109 |
2021-12-30 | $55.17 | $55.17 | $55.13 | $55.16 | $55.00 | 3,391,578 |
2021-12-29 | $55.17 | $55.17 | $55.06 | $55.11 | $54.95 | 11,857,367 |
2021-12-28 | $55.34 | $55.35 | $55.31 | $55.33 | $55.17 | 3,237,099 |
2021-12-27 | $55.30 | $55.35 | $55.29 | $55.35 | $55.19 | 4,312,632 |
2021-12-23 | $55.35 | $55.37 | $55.28 | $55.36 | $55.20 | 2,637,848 |
2021-12-22 | $57.08 | $57.10 | $57.03 | $57.10 | $55.31 | 2,465,372 |
2021-12-21 | $57.28 | $57.30 | $57.03 | $57.06 | $55.28 | 2,167,344 |
2021-12-20 | $57.34 | $57.40 | $57.31 | $57.35 | $55.56 | 2,547,361 |
2021-12-17 | $57.37 | $57.42 | $57.36 | $57.40 | $55.60 | 1,857,651 |
2021-12-16 | $57.22 | $57.36 | $57.21 | $57.24 | $55.45 | 2,123,235 |
2021-12-15 | $57.31 | $57.39 | $57.27 | $57.33 | $55.54 | 2,451,593 |
2021-12-14 | $57.40 | $57.42 | $57.35 | $57.42 | $55.62 | 2,266,636 |
2021-12-13 | $57.38 | $57.46 | $57.36 | $57.44 | $55.64 | 1,947,454 |
2021-12-10 | $57.33 | $57.35 | $57.28 | $57.31 | $55.52 | 2,045,664 |
2021-12-09 | $57.29 | $57.34 | $57.20 | $57.31 | $55.52 | 4,034,017 |
2021-12-08 | $57.21 | $57.25 | $57.15 | $57.15 | $55.36 | 1,952,462 |
2021-12-07 | $57.26 | $57.34 | $57.21 | $57.21 | $55.42 | 2,167,637 |
2021-12-06 | $57.37 | $57.42 | $57.34 | $57.34 | $55.55 | 2,874,470 |
2021-12-03 | $57.20 | $57.42 | $57.20 | $57.37 | $55.58 | 1,772,657 |
2021-12-02 | $57.37 | $57.39 | $57.25 | $57.28 | $55.49 | 2,127,146 |
2021-12-01 | $57.14 | $57.25 | $57.09 | $57.25 | $55.46 | 3,084,436 |
2021-11-30 | $57.22 | $57.31 | $57.12 | $57.23 | $55.41 | 2,771,014 |
2021-11-29 | $56.98 | $57.08 | $56.97 | $57.06 | $55.24 | 2,451,223 |
2021-11-26 | $56.99 | $57.19 | $56.99 | $57.15 | $55.33 | 1,487,841 |
2021-11-24 | $56.68 | $56.81 | $56.66 | $56.81 | $55.00 | 1,671,542 |
2021-11-23 | $56.78 | $56.79 | $56.72 | $56.74 | $54.93 | 2,430,765 |
2021-11-22 | $57.14 | $57.16 | $57.01 | $57.04 | $55.22 | 2,089,577 |
2021-11-19 | $57.15 | $57.24 | $57.15 | $57.22 | $55.40 | 2,539,361 |
2021-11-18 | $56.97 | $57.04 | $56.96 | $57.00 | $55.18 | 2,110,322 |
2021-11-17 | $56.82 | $56.96 | $56.81 | $56.95 | $55.14 | 2,595,544 |
2021-11-16 | $56.88 | $56.92 | $56.85 | $56.86 | $55.05 | 2,366,710 |
2021-11-15 | $57.01 | $57.03 | $56.91 | $56.94 | $55.13 | 2,103,468 |
2021-11-12 | $56.98 | $57.03 | $56.95 | $57.01 | $55.19 | 1,599,592 |
2021-11-11 | $56.94 | $56.98 | $56.92 | $56.92 | $55.11 | 1,578,396 |
2021-11-10 | $57.19 | $57.22 | $56.97 | $57.00 | $55.18 | 2,523,179 |
2021-11-09 | $57.23 | $57.31 | $57.23 | $57.30 | $55.48 | 2,206,150 |
2021-11-08 | $57.17 | $57.17 | $57.03 | $57.04 | $55.22 | 1,996,890 |
2021-11-05 | $57.11 | $57.23 | $57.10 | $57.22 | $55.40 | 2,177,851 |
2021-11-04 | $56.86 | $57.01 | $56.85 | $56.99 | $55.17 | 2,691,050 |
2021-11-03 | $56.80 | $56.82 | $56.67 | $56.77 | $54.96 | 2,373,675 |
2021-11-02 | $56.74 | $56.84 | $56.74 | $56.83 | $55.02 | 2,849,752 |
2021-11-01 | $56.51 | $56.63 | $56.48 | $56.62 | $54.82 | 2,878,515 |
2021-10-29 | $56.61 | $56.71 | $56.59 | $56.67 | $54.83 | 2,831,626 |
2021-10-28 | $56.87 | $56.94 | $56.79 | $56.85 | $55.00 | 2,604,989 |
2021-10-27 | $56.92 | $57.01 | $56.84 | $56.98 | $55.13 | 2,063,236 |
2021-10-26 | $56.67 | $56.73 | $56.65 | $56.72 | $54.88 | 3,620,103 |
2021-10-25 | $56.63 | $56.69 | $56.62 | $56.69 | $54.84 | 2,466,836 |
2021-10-22 | $56.54 | $56.66 | $56.54 | $56.66 | $54.82 | 1,857,811 |
2021-10-21 | $56.62 | $56.62 | $56.51 | $56.54 | $54.70 | 2,043,240 |
2021-10-20 | $56.64 | $56.70 | $56.61 | $56.63 | $54.79 | 2,403,136 |
2021-10-19 | $56.68 | $56.68 | $56.61 | $56.64 | $54.80 | 2,622,910 |
2021-10-18 | $56.70 | $56.74 | $56.64 | $56.69 | $54.85 | 2,942,433 |
2021-10-15 | $56.82 | $56.87 | $56.80 | $56.84 | $54.99 | 2,946,074 |
2021-10-14 | $56.92 | $56.98 | $56.88 | $56.96 | $55.11 | 1,765,479 |
2021-10-13 | $56.76 | $56.81 | $56.74 | $56.78 | $54.93 | 2,078,967 |
2021-10-12 | $56.58 | $56.63 | $56.55 | $56.57 | $54.73 | 1,920,537 |
2021-10-11 | $56.59 | $56.62 | $56.57 | $56.59 | $54.75 | 1,375,740 |
2021-10-08 | $56.75 | $56.75 | $56.65 | $56.66 | $54.82 | 1,280,300 |
2021-10-07 | $56.85 | $56.85 | $56.75 | $56.75 | $54.90 | 2,141,705 |
2021-10-06 | $56.78 | $56.86 | $56.76 | $56.85 | $55.00 | 3,148,289 |
2021-10-05 | $56.95 | $56.95 | $56.76 | $56.77 | $54.92 | 3,710,675 |
2021-10-04 | $56.95 | $57.00 | $56.91 | $56.95 | $55.10 | 1,782,343 |
2021-10-01 | $57.09 | $57.09 | $56.98 | $57.02 | $55.17 | 2,433,894 |
2021-09-30 | $56.95 | $57.00 | $56.92 | $56.96 | $55.07 | 2,513,139 |
2021-09-29 | $57.07 | $57.12 | $56.98 | $57.03 | $55.14 | 1,729,444 |
2021-09-28 | $56.99 | $57.03 | $56.91 | $56.99 | $55.10 | 2,220,578 |
2021-09-27 | $57.07 | $57.12 | $57.05 | $57.11 | $55.22 | 2,022,194 |
2021-09-24 | $57.16 | $57.17 | $57.11 | $57.14 | $55.25 | 1,834,557 |
2021-09-23 | $57.49 | $57.49 | $57.25 | $57.28 | $55.38 | 1,549,410 |
2021-09-22 | $57.47 | $57.55 | $57.43 | $57.51 | $55.60 | 2,166,114 |
2021-09-21 | $57.50 | $57.52 | $57.44 | $57.47 | $55.56 | 1,737,062 |
2021-09-20 | $57.42 | $57.50 | $57.42 | $57.50 | $55.59 | 2,073,882 |
2021-09-17 | $57.30 | $57.34 | $57.28 | $57.34 | $55.44 | 2,105,301 |
2021-09-16 | $57.40 | $57.47 | $57.37 | $57.40 | $55.50 | 2,117,706 |
2021-09-15 | $57.55 | $57.57 | $57.47 | $57.49 | $55.58 | 2,157,068 |
2021-09-14 | $57.50 | $57.61 | $57.50 | $57.61 | $55.70 | 2,526,893 |
2021-09-13 | $57.49 | $57.55 | $57.49 | $57.54 | $55.63 | 2,786,039 |
2021-09-10 | $57.57 | $57.57 | $57.49 | $57.52 | $55.61 | 2,403,335 |
2021-09-09 | $57.52 | $57.67 | $57.52 | $57.66 | $55.75 | 2,271,123 |
2021-09-08 | $57.49 | $57.51 | $57.46 | $57.49 | $55.58 | 1,697,011 |
2021-09-07 | $57.45 | $57.48 | $57.41 | $57.43 | $55.53 | 3,471,214 |
2021-09-03 | $57.59 | $57.61 | $57.55 | $57.61 | $55.70 | 1,786,721 |
2021-09-02 | $57.70 | $57.72 | $57.66 | $57.72 | $55.81 | 3,586,684 |
2021-09-01 | $57.60 | $57.64 | $57.58 | $57.60 | $55.69 | 2,096,083 |
2021-08-31 | $57.73 | $57.73 | $57.56 | $57.62 | $55.67 | 2,878,281 |
2021-08-30 | $57.81 | $57.88 | $57.77 | $57.88 | $55.92 | 1,929,463 |
2021-08-27 | $57.70 | $57.82 | $57.70 | $57.82 | $55.86 | 1,747,667 |
2021-08-26 | $57.70 | $57.74 | $57.68 | $57.74 | $55.79 | 1,683,345 |
2021-08-25 | $57.80 | $57.85 | $57.69 | $57.72 | $55.77 | 2,256,167 |
2021-08-24 | $57.96 | $57.97 | $57.91 | $57.95 | $55.99 | 2,388,701 |
2021-08-23 | $57.93 | $57.98 | $57.92 | $57.94 | $55.98 | 1,556,334 |
2021-08-20 | $58.02 | $58.03 | $57.96 | $58.00 | $56.04 | 2,496,092 |
2021-08-19 | $57.99 | $58.02 | $57.92 | $58.02 | $56.06 | 2,278,674 |
2021-08-18 | $57.98 | $57.99 | $57.92 | $57.95 | $55.99 | 1,667,931 |
2021-08-17 | $57.93 | $57.98 | $57.91 | $57.96 | $56.00 | 1,947,966 |
2021-08-16 | $57.98 | $58.02 | $57.92 | $57.94 | $55.98 | 1,988,388 |
2021-08-13 | $57.87 | $57.95 | $57.86 | $57.94 | $55.98 | 1,575,518 |
2021-08-12 | $57.89 | $57.93 | $57.86 | $57.91 | $55.95 | 1,662,713 |
2021-08-11 | $57.85 | $57.95 | $57.84 | $57.90 | $55.94 | 1,950,448 |
2021-08-10 | $57.96 | $57.97 | $57.87 | $57.89 | $55.93 | 1,778,898 |
2021-08-09 | $57.89 | $57.94 | $57.85 | $57.88 | $55.92 | 1,854,810 |
2021-08-06 | $57.88 | $57.91 | $57.84 | $57.86 | $55.90 | 2,052,564 |
2021-08-05 | $58.09 | $58.09 | $58.00 | $58.06 | $56.10 | 1,718,287 |
2021-08-04 | $58.08 | $58.08 | $57.95 | $58.03 | $56.07 | 2,089,259 |
2021-08-03 | $57.98 | $58.02 | $57.97 | $58.00 | $56.04 | 2,500,446 |
2021-08-02 | $57.90 | $57.99 | $57.89 | $57.94 | $55.98 | 2,494,183 |
2021-07-30 | $57.88 | $57.91 | $57.87 | $57.91 | $55.91 | 1,729,313 |
2021-07-29 | $57.84 | $57.86 | $57.80 | $57.85 | $55.85 | 1,600,743 |
2021-07-28 | $57.82 | $57.89 | $57.81 | $57.86 | $55.86 | 2,800,427 |
2021-07-27 | $57.86 | $57.87 | $57.81 | $57.84 | $55.84 | 3,988,128 |
2021-07-26 | $57.83 | $57.84 | $57.76 | $57.76 | $55.77 | 3,988,321 |
2021-07-23 | $57.77 | $57.82 | $57.76 | $57.81 | $55.82 | 2,828,648 |
2021-07-22 | $57.69 | $57.78 | $57.67 | $57.77 | $55.78 | 2,631,519 |
2021-07-21 | $57.70 | $57.73 | $57.67 | $57.71 | $55.72 | 4,088,007 |
2021-07-20 | $57.86 | $57.86 | $57.72 | $57.76 | $55.77 | 3,165,828 |
2021-07-19 | $57.73 | $57.78 | $57.72 | $57.76 | $55.77 | 2,328,464 |
2021-07-16 | $57.59 | $57.64 | $57.55 | $57.62 | $55.63 | 2,581,011 |
2021-07-15 | $57.56 | $57.57 | $57.48 | $57.55 | $55.56 | 2,716,592 |
2021-07-14 | $57.38 | $57.47 | $57.38 | $57.45 | $55.47 | 3,098,231 |
2021-07-13 | $57.40 | $57.45 | $57.32 | $57.35 | $55.37 | 10,372,391 |
2021-07-12 | $57.40 | $57.43 | $57.37 | $57.40 | $55.42 | 5,161,563 |
2021-07-09 | $57.33 | $57.33 | $57.30 | $57.32 | $55.34 | 3,483,679 |
2021-07-08 | $57.45 | $57.49 | $57.40 | $57.43 | $55.45 | 2,122,928 |
2021-07-07 | $57.43 | $57.47 | $57.37 | $57.44 | $55.46 | 2,153,088 |
2021-07-06 | $57.23 | $57.33 | $57.21 | $57.33 | $55.35 | 2,045,017 |
2021-07-02 | $57.18 | $57.21 | $57.15 | $57.21 | $55.24 | 1,612,805 |
2021-07-01 | $57.09 | $57.10 | $57.04 | $57.10 | $55.13 | 2,026,820 |
2021-06-30 | $57.09 | $57.15 | $57.09 | $57.10 | $55.09 | 2,346,763 |
2021-06-29 | $56.99 | $57.03 | $56.97 | $57.02 | $55.01 | 2,076,443 |
2021-06-28 | $56.97 | $57.09 | $56.97 | $57.07 | $55.06 | 2,189,886 |
2021-06-25 | $57.02 | $57.02 | $56.93 | $56.95 | $54.94 | 1,530,198 |
2021-06-24 | $57.04 | $57.06 | $57.01 | $57.04 | $55.03 | 2,436,049 |
2021-06-23 | $57.04 | $57.06 | $56.99 | $57.01 | $55.00 | 1,760,791 |
2021-06-22 | $57.02 | $57.06 | $57.00 | $57.05 | $55.04 | 1,655,886 |
2021-06-21 | $57.04 | $57.05 | $56.99 | $57.04 | $55.03 | 2,228,017 |
2021-06-18 | $57.10 | $57.13 | $57.06 | $57.08 | $55.07 | 2,447,881 |
2021-06-17 | $56.95 | $57.08 | $56.94 | $57.06 | $55.05 | 2,140,471 |
2021-06-16 | $57.12 | $57.15 | $56.96 | $57.00 | $54.99 | 2,656,135 |
2021-06-15 | $57.10 | $57.12 | $57.08 | $57.09 | $55.08 | 1,798,867 |
2021-06-14 | $57.18 | $57.21 | $57.15 | $57.16 | $55.15 | 2,257,120 |
2021-06-11 | $57.33 | $57.33 | $57.25 | $57.29 | $55.27 | 2,377,876 |
2021-06-10 | $57.08 | $57.20 | $57.07 | $57.18 | $55.17 | 2,143,161 |
2021-06-09 | $57.15 | $57.18 | $57.11 | $57.13 | $55.12 | 2,450,854 |
2021-06-08 | $56.98 | $57.03 | $56.98 | $57.02 | $55.01 | 1,597,726 |
2021-06-07 | $56.95 | $56.95 | $56.93 | $56.94 | $54.94 | 2,652,140 |
2021-06-04 | $56.92 | $56.99 | $56.89 | $56.99 | $54.98 | 2,257,815 |
2021-06-03 | $56.90 | $56.90 | $56.85 | $56.85 | $54.85 | 1,918,903 |
2021-06-02 | $56.91 | $56.94 | $56.88 | $56.94 | $54.94 | 3,141,067 |
2021-06-01 | $56.87 | $56.89 | $56.83 | $56.88 | $54.88 | 2,876,408 |
2021-05-28 | $56.92 | $56.96 | $56.91 | $56.93 | $54.89 | 1,965,125 |
2021-05-27 | $56.89 | $56.90 | $56.86 | $56.89 | $54.85 | 1,842,224 |
2021-05-26 | $56.99 | $57.04 | $56.98 | $57.03 | $54.98 | 2,079,752 |
2021-05-25 | $56.83 | $56.91 | $56.81 | $56.91 | $54.87 | 1,922,932 |
2021-05-24 | $56.74 | $56.79 | $56.73 | $56.76 | $54.72 | 1,931,025 |
2021-05-21 | $56.74 | $56.75 | $56.70 | $56.73 | $54.69 | 1,789,870 |
2021-05-20 | $56.59 | $56.68 | $56.58 | $56.67 | $54.64 | 2,331,696 |
2021-05-19 | $56.59 | $56.64 | $56.53 | $56.57 | $54.54 | 2,063,722 |
2021-05-18 | $56.63 | $56.64 | $56.60 | $56.63 | $54.60 | 1,824,318 |
2021-05-17 | $56.61 | $56.64 | $56.57 | $56.63 | $54.60 | 2,224,207 |
2021-05-14 | $56.69 | $56.71 | $56.65 | $56.71 | $54.67 | 1,896,337 |
2021-05-13 | $56.60 | $56.65 | $56.59 | $56.64 | $54.61 | 2,191,512 |
2021-05-12 | $56.70 | $56.71 | $56.62 | $56.62 | $54.59 | 3,597,272 |
2021-05-11 | $56.75 | $56.79 | $56.74 | $56.78 | $54.74 | 2,482,326 |
2021-05-10 | $56.92 | $56.96 | $56.90 | $56.91 | $54.87 | 3,298,331 |
2021-05-07 | $57.00 | $57.01 | $56.90 | $56.92 | $54.88 | 2,618,434 |
2021-05-06 | $56.92 | $56.99 | $56.91 | $56.99 | $54.94 | 2,206,867 |
2021-05-05 | $56.96 | $57.00 | $56.95 | $57.00 | $54.95 | 2,974,417 |
2021-05-04 | $56.96 | $57.03 | $56.96 | $57.00 | $54.95 | 2,573,481 |
2021-05-03 | $56.91 | $56.96 | $56.89 | $56.91 | $54.87 | 2,686,415 |
2021-04-30 | $56.96 | $56.97 | $56.93 | $56.97 | $54.89 | 2,253,976 |
2021-04-29 | $56.94 | $56.94 | $56.88 | $56.93 | $54.85 | 2,273,681 |
2021-04-28 | $57.01 | $57.09 | $57.00 | $57.09 | $55.00 | 2,507,012 |
2021-04-27 | $57.12 | $57.13 | $57.07 | $57.08 | $54.99 | 3,315,075 |
2021-04-26 | $57.14 | $57.18 | $57.14 | $57.16 | $55.07 | 2,451,764 |
2021-04-23 | $57.20 | $57.22 | $57.15 | $57.18 | $55.09 | 2,098,825 |
2021-04-22 | $57.20 | $57.25 | $57.16 | $57.24 | $55.15 | 2,246,129 |
2021-04-21 | $57.24 | $57.25 | $57.20 | $57.23 | $55.13 | 2,445,533 |
2021-04-20 | $57.06 | $57.17 | $57.05 | $57.17 | $55.08 | 2,200,817 |
2021-04-19 | $57.03 | $57.09 | $57.01 | $57.07 | $54.98 | 3,030,354 |
2021-04-16 | $57.14 | $57.16 | $57.13 | $57.15 | $55.06 | 2,629,446 |
2021-04-15 | $57.13 | $57.25 | $57.12 | $57.24 | $55.15 | 2,215,608 |
2021-04-14 | $57.16 | $57.18 | $57.07 | $57.11 | $55.02 | 2,641,471 |
2021-04-13 | $57.13 | $57.19 | $57.12 | $57.19 | $55.10 | 2,619,466 |
2021-04-12 | $57.16 | $57.16 | $57.11 | $57.13 | $55.04 | 2,170,471 |
2021-04-09 | $57.14 | $57.19 | $57.10 | $57.17 | $55.08 | 2,185,717 |
2021-04-08 | $57.23 | $57.28 | $57.22 | $57.28 | $55.18 | 1,819,038 |
2021-04-07 | $57.20 | $57.23 | $57.19 | $57.21 | $55.12 | 2,595,418 |
2021-04-06 | $57.19 | $57.22 | $57.16 | $57.22 | $55.13 | 3,011,711 |
2021-04-05 | $57.07 | $57.12 | $57.03 | $57.08 | $54.99 | 3,465,717 |
2021-04-01 | $57.12 | $57.15 | $57.11 | $57.15 | $55.06 | 2,954,941 |
2021-03-31 | $57.17 | $57.19 | $57.09 | $57.12 | $54.99 | 3,731,389 |
2021-03-30 | $57.05 | $57.11 | $57.03 | $57.11 | $54.98 | 2,148,705 |
2021-03-29 | $57.26 | $57.29 | $57.16 | $57.16 | $55.03 | 2,487,524 |
2021-03-26 | $57.24 | $57.31 | $57.24 | $57.29 | $55.16 | 2,688,095 |
2021-03-25 | $57.40 | $57.41 | $57.36 | $57.40 | $55.26 | 2,136,224 |
2021-03-24 | $57.29 | $57.36 | $57.27 | $57.36 | $55.22 | 3,515,326 |
2021-03-23 | $57.25 | $57.31 | $57.23 | $57.28 | $55.15 | 2,634,819 |
2021-03-22 | $57.10 | $57.13 | $57.10 | $57.13 | $55.00 | 2,764,069 |
2021-03-19 | $57.04 | $57.11 | $57.02 | $57.08 | $54.95 | 2,113,745 |
2021-03-18 | $56.95 | $56.98 | $56.90 | $56.98 | $54.86 | 2,841,873 |
2021-03-17 | $57.10 | $57.18 | $57.04 | $57.10 | $54.97 | 3,179,207 |
2021-03-16 | $57.27 | $57.28 | $57.20 | $57.21 | $55.08 | 3,011,660 |
2021-03-15 | $57.16 | $57.27 | $57.16 | $57.27 | $55.14 | 2,954,783 |
2021-03-12 | $57.13 | $57.13 | $57.08 | $57.13 | $55.00 | 2,730,627 |
2021-03-11 | $57.37 | $57.38 | $57.32 | $57.35 | $55.21 | 2,682,895 |
2021-03-10 | $57.23 | $57.28 | $57.21 | $57.27 | $55.14 | 3,275,542 |
2021-03-09 | $57.19 | $57.25 | $57.18 | $57.23 | $55.10 | 4,062,628 |
2021-03-08 | $57.13 | $57.14 | $57.05 | $57.06 | $54.93 | 3,189,426 |
2021-03-05 | $57.07 | $57.16 | $57.04 | $57.16 | $55.03 | 2,747,320 |
2021-03-04 | $57.20 | $57.24 | $57.07 | $57.11 | $54.98 | 2,805,352 |
2021-03-03 | $57.24 | $57.25 | $57.14 | $57.19 | $55.06 | 3,311,716 |
2021-03-02 | $57.23 | $57.37 | $57.22 | $57.37 | $55.23 | 3,225,301 |
2021-03-01 | $57.27 | $57.37 | $57.26 | $57.37 | $55.23 | 4,046,733 |
2021-02-26 | $56.96 | $57.17 | $56.93 | $57.17 | $55.00 | 3,066,349 |
2021-02-25 | $57.00 | $57.01 | $56.72 | $56.78 | $54.62 | 5,974,928 |
2021-02-24 | $57.13 | $57.24 | $57.10 | $57.24 | $55.06 | 2,896,542 |
2021-02-23 | $57.27 | $57.31 | $57.19 | $57.31 | $55.13 | 4,321,092 |
2021-02-22 | $57.37 | $57.46 | $57.32 | $57.35 | $55.17 | 4,152,792 |
2021-02-19 | $57.43 | $57.45 | $57.36 | $57.38 | $55.20 | 3,909,763 |
2021-02-18 | $57.54 | $57.55 | $57.50 | $57.53 | $55.34 | 2,675,258 |
2021-02-17 | $57.55 | $57.62 | $57.55 | $57.60 | $55.41 | 3,374,322 |
2021-02-16 | $57.63 | $57.65 | $57.54 | $57.54 | $55.35 | 6,558,830 |
2021-02-12 | $57.88 | $57.88 | $57.83 | $57.85 | $55.65 | 7,584,784 |
2021-02-11 | $58.05 | $58.05 | $58.01 | $58.02 | $55.81 | 4,368,896 |
2021-02-10 | $57.98 | $57.99 | $57.96 | $57.97 | $55.77 | 2,586,627 |
2021-02-09 | $57.97 | $58.02 | $57.96 | $58.02 | $55.81 | 2,497,533 |
2021-02-08 | $57.94 | $58.00 | $57.92 | $57.99 | $55.79 | 3,524,532 |
2021-02-05 | $58.00 | $58.05 | $58.00 | $58.02 | $55.81 | 2,928,474 |
2021-02-04 | $58.03 | $58.05 | $58.02 | $58.05 | $55.84 | 3,414,118 |
2021-02-03 | $58.09 | $58.10 | $58.06 | $58.07 | $55.86 | 2,895,465 |
2021-02-02 | $58.14 | $58.14 | $58.11 | $58.14 | $55.93 | 2,700,379 |
2021-02-01 | $58.14 | $58.19 | $58.13 | $58.19 | $55.97 | 2,544,634 |
2021-01-29 | $58.15 | $58.21 | $58.13 | $58.18 | $55.93 | 3,989,349 |
2021-01-28 | $58.30 | $58.31 | $58.26 | $58.28 | $56.02 | 2,408,945 |
2021-01-27 | $58.32 | $58.37 | $58.29 | $58.31 | $56.05 | 5,111,035 |
2021-01-26 | $58.34 | $58.36 | $58.31 | $58.32 | $56.06 | 4,746,821 |
2021-01-25 | $58.31 | $58.38 | $58.30 | $58.36 | $56.10 | 5,374,975 |
2021-01-22 | $58.21 | $58.22 | $58.19 | $58.22 | $55.96 | 2,981,897 |
2021-01-21 | $58.25 | $58.26 | $58.19 | $58.19 | $55.93 | 2,589,969 |
2021-01-20 | $58.35 | $58.36 | $58.34 | $58.35 | $56.09 | 2,763,386 |
2021-01-19 | $58.31 | $58.35 | $58.28 | $58.34 | $56.08 | 4,939,990 |
2021-01-15 | $58.34 | $58.35 | $58.32 | $58.34 | $56.07 | 2,905,022 |
2021-01-14 | $58.36 | $58.40 | $58.34 | $58.35 | $56.09 | 2,932,322 |
2021-01-13 | $58.35 | $58.46 | $58.33 | $58.44 | $56.18 | 9,194,618 |
2021-01-12 | $58.21 | $58.21 | $58.14 | $58.21 | $55.95 | 3,228,070 |
2021-01-11 | $58.32 | $58.32 | $58.26 | $58.27 | $56.01 | 2,662,597 |
2021-01-08 | $58.44 | $58.45 | $58.37 | $58.39 | $56.13 | 3,641,366 |
2021-01-07 | $58.42 | $58.44 | $58.39 | $58.43 | $56.17 | 2,150,675 |
2021-01-06 | $58.45 | $58.45 | $58.37 | $58.42 | $56.16 | 3,377,177 |
2021-01-05 | $58.58 | $58.58 | $58.48 | $58.50 | $56.23 | 2,714,953 |
2021-01-04 | $58.49 | $58.57 | $58.48 | $58.56 | $56.29 | 4,056,249 |
2020-12-31 | $58.53 | $58.56 | $58.52 | $58.55 | $56.28 | 2,864,678 |
2020-12-30 | $58.51 | $58.53 | $58.50 | $58.53 | $56.26 | 2,454,014 |
2020-12-29 | $58.48 | $58.52 | $58.47 | $58.52 | $56.25 | 2,429,944 |
2020-12-28 | $58.44 | $58.50 | $58.42 | $58.50 | $56.23 | 2,857,511 |
2020-12-24 | $58.41 | $58.46 | $58.40 | $58.46 | $56.19 | 1,891,563 |
2020-12-23 | $58.39 | $58.39 | $58.31 | $58.37 | $56.11 | 2,424,016 |
2020-12-22 | $58.61 | $58.65 | $58.60 | $58.65 | $56.25 | 2,726,917 |
2020-12-21 | $58.62 | $58.62 | $58.57 | $58.60 | $56.19 | 2,674,416 |
2020-12-18 | $58.56 | $58.58 | $58.53 | $58.55 | $56.15 | 2,293,629 |
2020-12-17 | $58.63 | $58.65 | $58.55 | $58.59 | $56.19 | 2,457,268 |
2020-12-16 | $58.48 | $58.55 | $58.47 | $58.55 | $56.15 | 2,803,103 |
2020-12-15 | $58.67 | $58.68 | $58.62 | $58.66 | $56.26 | 2,763,910 |
2020-12-14 | $58.60 | $58.66 | $58.59 | $58.65 | $56.25 | 3,236,215 |
2020-12-11 | $58.74 | $58.77 | $58.73 | $58.75 | $56.34 | 2,002,092 |
2020-12-10 | $58.58 | $58.66 | $58.56 | $58.66 | $56.26 | 1,945,084 |
2020-12-09 | $58.55 | $58.56 | $58.50 | $58.54 | $56.14 | 2,917,006 |
2020-12-08 | $58.49 | $58.58 | $58.49 | $58.57 | $56.17 | 2,046,569 |
2020-12-07 | $58.44 | $58.50 | $58.43 | $58.49 | $56.09 | 2,548,307 |
2020-12-04 | $58.38 | $58.39 | $58.34 | $58.39 | $56.00 | 4,265,139 |
2020-12-03 | $58.37 | $58.43 | $58.36 | $58.43 | $56.04 | 2,435,591 |
2020-12-02 | $58.28 | $58.29 | $58.24 | $58.29 | $55.90 | 2,674,723 |
2020-12-01 | $58.35 | $58.38 | $58.24 | $58.28 | $55.89 | 3,340,303 |
2020-11-30 | $58.55 | $58.55 | $58.47 | $58.52 | $56.08 | 4,844,173 |
2020-11-27 | $58.51 | $58.55 | $58.50 | $58.55 | $56.10 | 1,484,556 |
2020-11-25 | $58.46 | $58.49 | $58.44 | $58.45 | $56.01 | 1,578,100 |
2020-11-24 | $58.46 | $58.46 | $58.40 | $58.44 | $56.00 | 3,425,887 |
2020-11-23 | $58.48 | $58.49 | $58.43 | $58.48 | $56.04 | 2,856,243 |
2020-11-20 | $58.46 | $58.52 | $58.45 | $58.52 | $56.08 | 2,173,720 |
2020-11-19 | $58.41 | $58.44 | $58.39 | $58.43 | $55.99 | 2,456,993 |
2020-11-18 | $58.38 | $58.41 | $58.34 | $58.38 | $55.94 | 1,992,221 |
2020-11-17 | $58.31 | $58.40 | $58.31 | $58.39 | $55.95 | 3,073,095 |
2020-11-16 | $58.24 | $58.28 | $58.22 | $58.28 | $55.85 | 3,203,040 |
2020-11-13 | $58.29 | $58.31 | $58.26 | $58.29 | $55.86 | 2,099,427 |
2020-11-12 | $58.19 | $58.27 | $58.17 | $58.24 | $55.81 | 2,713,756 |
2020-11-11 | $58.11 | $58.12 | $58.09 | $58.12 | $55.70 | 2,197,946 |
2020-11-10 | $58.03 | $58.04 | $57.98 | $57.99 | $55.57 | 2,534,769 |
2020-11-09 | $58.20 | $58.20 | $58.04 | $58.04 | $55.62 | 12,763,117 |
2020-11-06 | $58.41 | $58.44 | $58.37 | $58.42 | $55.98 | 2,727,723 |
2020-11-05 | $58.45 | $58.49 | $58.43 | $58.46 | $56.02 | 2,571,321 |
2020-11-04 | $58.45 | $58.49 | $58.41 | $58.45 | $56.01 | 12,231,311 |
2020-11-03 | $58.31 | $58.33 | $58.29 | $58.31 | $55.88 | 2,843,483 |
2020-11-02 | $58.35 | $58.38 | $58.32 | $58.35 | $55.92 | 4,240,115 |
2020-10-30 | $58.38 | $58.39 | $58.27 | $58.34 | $55.86 | 3,025,050 |
2020-10-29 | $58.45 | $58.47 | $58.35 | $58.42 | $55.94 | 7,287,735 |
2020-10-28 | $58.48 | $58.48 | $58.41 | $58.42 | $55.94 | 2,546,097 |
2020-10-27 | $58.35 | $58.45 | $58.34 | $58.43 | $55.95 | 2,545,303 |
2020-10-26 | $58.29 | $58.33 | $58.28 | $58.32 | $55.84 | 2,310,365 |
2020-10-23 | $58.20 | $58.28 | $58.17 | $58.27 | $55.79 | 2,244,089 |
2020-10-22 | $58.28 | $58.29 | $58.19 | $58.21 | $55.74 | 3,171,394 |
2020-10-21 | $58.35 | $58.35 | $58.29 | $58.29 | $55.81 | 2,924,115 |
2020-10-20 | $58.47 | $58.47 | $58.38 | $58.40 | $55.92 | 4,225,969 |
2020-10-19 | $58.45 | $58.48 | $58.41 | $58.46 | $55.98 | 1,904,496 |
2020-10-16 | $58.48 | $58.49 | $58.46 | $58.48 | $55.99 | 2,043,751 |
2020-10-15 | $58.48 | $58.48 | $58.43 | $58.43 | $55.95 | 2,512,673 |
2020-10-14 | $58.37 | $58.39 | $58.36 | $58.38 | $55.90 | 2,310,994 |
2020-10-13 | $58.30 | $58.33 | $58.28 | $58.32 | $55.84 | 3,888,342 |
2020-10-12 | $58.28 | $58.29 | $58.24 | $58.25 | $55.77 | 1,763,366 |
2020-10-09 | $58.22 | $58.26 | $58.19 | $58.24 | $55.77 | 1,388,895 |
2020-10-08 | $58.13 | $58.18 | $58.11 | $58.18 | $55.71 | 1,484,962 |
2020-10-07 | $58.10 | $58.11 | $58.07 | $58.08 | $55.61 | 2,021,859 |
2020-10-06 | $58.08 | $58.12 | $58.07 | $58.12 | $55.65 | 2,369,470 |
2020-10-05 | $58.14 | $58.15 | $58.06 | $58.08 | $55.61 | 2,033,756 |
2020-10-02 | $58.21 | $58.24 | $58.16 | $58.21 | $55.73 | 1,839,822 |
2020-10-01 | $58.06 | $58.17 | $58.06 | $58.17 | $55.70 | 2,391,945 |
2020-09-30 | $58.24 | $58.24 | $58.15 | $58.19 | $55.67 | 2,851,718 |
2020-09-29 | $58.21 | $58.27 | $58.21 | $58.26 | $55.74 | 3,206,606 |
2020-09-28 | $58.19 | $58.22 | $58.15 | $58.22 | $55.70 | 4,359,070 |
2020-09-25 | $58.19 | $58.21 | $58.15 | $58.20 | $55.68 | 2,898,566 |
2020-09-24 | $58.13 | $58.17 | $58.09 | $58.11 | $55.60 | 3,339,038 |
2020-09-23 | $58.15 | $58.17 | $58.10 | $58.11 | $55.60 | 4,355,163 |
2020-09-22 | $58.21 | $58.21 | $58.12 | $58.16 | $55.64 | 8,546,969 |
2020-09-21 | $58.23 | $58.25 | $58.15 | $58.18 | $55.66 | 8,640,746 |
2020-09-18 | $58.14 | $58.17 | $58.10 | $58.12 | $55.60 | 1,983,180 |
2020-09-17 | $58.18 | $58.18 | $58.12 | $58.14 | $55.62 | 2,004,881 |
2020-09-16 | $58.14 | $58.15 | $58.07 | $58.09 | $55.58 | 1,997,124 |
2020-09-15 | $58.04 | $58.09 | $58.04 | $58.08 | $55.57 | 1,984,368 |
2020-09-14 | $58.13 | $58.15 | $58.08 | $58.09 | $55.57 | 2,608,346 |
2020-09-11 | $58.04 | $58.10 | $58.02 | $58.07 | $55.56 | 2,460,694 |
2020-09-10 | $57.92 | $57.97 | $57.86 | $57.97 | $55.46 | 6,273,842 |
2020-09-09 | $58.01 | $58.01 | $57.92 | $57.96 | $55.45 | 5,687,956 |
2020-09-08 | $57.98 | $58.02 | $57.97 | $57.98 | $55.47 | 1,989,969 |
2020-09-04 | $57.97 | $57.97 | $57.87 | $57.90 | $55.40 | 1,694,610 |
2020-09-03 | $58.01 | $58.04 | $57.99 | $58.00 | $55.49 | 2,196,352 |
2020-09-02 | $57.92 | $58.03 | $57.90 | $58.02 | $55.51 | 2,209,681 |
2020-09-01 | $57.72 | $57.86 | $57.70 | $57.85 | $55.35 | 4,627,552 |
2020-08-31 | $57.74 | $57.75 | $57.70 | $57.74 | $55.20 | 3,098,386 |
2020-08-28 | $57.81 | $57.81 | $57.75 | $57.78 | $55.24 | 2,907,562 |
2020-08-27 | $58.01 | $58.01 | $57.79 | $57.83 | $55.28 | 4,117,705 |
2020-08-26 | $57.89 | $57.89 | $57.85 | $57.89 | $55.34 | 2,673,470 |
2020-08-25 | $57.88 | $57.88 | $57.80 | $57.87 | $55.32 | 2,137,479 |
2020-08-24 | $58.08 | $58.09 | $58.05 | $58.07 | $55.51 | 1,645,457 |
2020-08-21 | $58.03 | $58.05 | $58.01 | $58.05 | $55.49 | 2,396,539 |
2020-08-20 | $58.09 | $58.09 | $58.02 | $58.04 | $55.48 | 1,982,696 |
2020-08-19 | $58.00 | $58.06 | $57.95 | $57.97 | $55.42 | 4,083,769 |
2020-08-18 | $57.99 | $58.03 | $57.95 | $58.02 | $55.46 | 3,030,121 |
2020-08-17 | $57.92 | $58.01 | $57.88 | $57.95 | $55.40 | 6,604,004 |
2020-08-14 | $57.75 | $57.82 | $57.75 | $57.79 | $55.25 | 2,563,996 |
2020-08-13 | $57.86 | $57.91 | $57.79 | $57.87 | $55.32 | 2,978,626 |
2020-08-12 | $58.00 | $58.02 | $57.95 | $58.02 | $55.47 | 2,439,991 |
2020-08-11 | $58.07 | $58.09 | $58.01 | $58.03 | $55.48 | 9,277,698 |
2020-08-10 | $58.26 | $58.26 | $58.17 | $58.19 | $55.63 | 2,107,995 |
2020-08-07 | $58.24 | $58.24 | $58.15 | $58.15 | $55.59 | 1,564,427 |
2020-08-06 | $58.26 | $58.31 | $58.23 | $58.26 | $55.70 | 1,551,282 |
2020-08-05 | $58.20 | $58.23 | $58.18 | $58.19 | $55.63 | 1,607,943 |
2020-08-04 | $58.22 | $58.32 | $58.22 | $58.32 | $55.75 | 1,516,002 |
2020-08-03 | $58.14 | $58.18 | $58.09 | $58.17 | $55.61 | 2,015,542 |
2020-07-31 | $58.27 | $58.27 | $58.22 | $58.23 | $55.62 | 1,709,938 |
2020-07-30 | $58.28 | $58.29 | $58.24 | $58.27 | $55.66 | 1,326,781 |
2020-07-29 | $58.15 | $58.15 | $58.11 | $58.15 | $55.54 | 1,689,124 |
2020-07-28 | $58.16 | $58.24 | $58.11 | $58.15 | $55.54 | 1,655,907 |
2020-07-27 | $58.13 | $58.15 | $58.10 | $58.12 | $55.51 | 1,815,786 |
2020-07-24 | $58.00 | $58.06 | $58.00 | $58.04 | $55.44 | 1,205,609 |
2020-07-23 | $58.12 | $58.12 | $58.07 | $58.07 | $55.47 | 1,303,172 |
2020-07-22 | $58.03 | $58.09 | $58.01 | $58.08 | $55.48 | 2,150,576 |
2020-07-21 | $57.94 | $57.95 | $57.90 | $57.94 | $55.34 | 1,476,227 |
2020-07-20 | $57.84 | $57.92 | $57.84 | $57.89 | $55.30 | 1,590,675 |
2020-07-17 | $57.82 | $57.84 | $57.80 | $57.83 | $55.24 | 1,755,675 |
2020-07-16 | $57.83 | $57.89 | $57.83 | $57.86 | $55.27 | 1,571,783 |
2020-07-15 | $57.78 | $57.79 | $57.75 | $57.79 | $55.20 | 1,653,864 |
2020-07-14 | $57.84 | $57.84 | $57.80 | $57.83 | $55.24 | 1,522,561 |
2020-07-13 | $57.65 | $57.69 | $57.64 | $57.66 | $55.08 | 2,072,089 |
2020-07-10 | $57.86 | $57.87 | $57.80 | $57.80 | $55.21 | 1,692,307 |
2020-07-09 | $57.81 | $57.88 | $57.76 | $57.86 | $55.27 | 1,673,904 |
2020-07-08 | $57.78 | $57.79 | $57.70 | $57.72 | $55.13 | 5,078,643 |
2020-07-07 | $57.70 | $57.77 | $57.70 | $57.76 | $55.17 | 1,291,027 |
2020-07-06 | $57.67 | $57.68 | $57.64 | $57.65 | $55.07 | 1,661,862 |
2020-07-02 | $57.54 | $57.67 | $57.54 | $57.64 | $55.06 | 2,922,136 |
2020-07-01 | $57.50 | $57.55 | $57.45 | $57.55 | $54.97 | 2,960,782 |
2020-06-30 | $57.80 | $57.81 | $57.71 | $57.73 | $55.10 | 2,429,601 |
2020-06-29 | $57.73 | $57.78 | $57.72 | $57.75 | $55.12 | 1,963,363 |
2020-06-26 | $57.71 | $57.80 | $57.71 | $57.72 | $55.09 | 1,451,691 |
2020-06-25 | $57.82 | $57.82 | $57.75 | $57.76 | $55.13 | 1,942,348 |
2020-06-24 | $57.59 | $57.71 | $57.55 | $57.71 | $55.08 | 2,183,191 |
2020-06-23 | $57.60 | $57.64 | $57.57 | $57.61 | $54.98 | 1,489,985 |
2020-06-22 | $57.66 | $57.75 | $57.65 | $57.66 | $55.03 | 1,591,468 |
2020-06-19 | $57.60 | $57.67 | $57.58 | $57.64 | $55.01 | 1,511,582 |
2020-06-18 | $57.62 | $57.64 | $57.61 | $57.64 | $55.01 | 1,527,799 |
2020-06-17 | $57.60 | $57.64 | $57.58 | $57.61 | $54.98 | 1,794,336 |
2020-06-16 | $57.51 | $57.55 | $57.46 | $57.54 | $54.92 | 2,162,060 |
2020-06-15 | $57.50 | $57.57 | $57.50 | $57.51 | $54.89 | 1,700,709 |
2020-06-12 | $57.51 | $57.54 | $57.44 | $57.50 | $54.88 | 1,781,007 |
2020-06-11 | $57.50 | $57.61 | $57.48 | $57.54 | $54.92 | 1,720,704 |
2020-06-10 | $57.27 | $57.37 | $57.23 | $57.37 | $54.75 | 2,594,820 |
2020-06-09 | $57.29 | $57.36 | $57.26 | $57.26 | $54.65 | 2,230,841 |
2020-06-08 | $57.21 | $57.29 | $57.20 | $57.25 | $54.64 | 2,106,464 |
2020-06-05 | $57.15 | $57.16 | $57.05 | $57.13 | $54.53 | 2,372,793 |
2020-06-04 | $57.17 | $57.17 | $57.03 | $57.07 | $54.47 | 2,418,692 |
2020-06-03 | $57.25 | $57.25 | $57.08 | $57.15 | $54.54 | 2,110,074 |
2020-06-02 | $57.35 | $57.37 | $57.28 | $57.33 | $54.72 | 1,722,539 |
2020-06-01 | $57.28 | $57.31 | $57.23 | $57.27 | $54.66 | 2,572,658 |
2020-05-29 | $57.47 | $57.48 | $57.44 | $57.47 | $54.80 | 1,955,263 |
2020-05-28 | $57.37 | $57.40 | $57.34 | $57.38 | $54.72 | 1,639,488 |
2020-05-27 | $57.36 | $57.36 | $57.26 | $57.33 | $54.67 | 1,883,025 |
2020-05-26 | $57.33 | $57.33 | $57.19 | $57.23 | $54.58 | 1,921,245 |
2020-05-22 | $57.35 | $57.36 | $57.33 | $57.36 | $54.70 | 1,100,336 |
2020-05-21 | $57.30 | $57.38 | $57.28 | $57.36 | $54.70 | 1,386,737 |
2020-05-20 | $57.18 | $57.30 | $57.18 | $57.28 | $54.62 | 1,423,271 |
2020-05-19 | $57.12 | $57.18 | $57.07 | $57.18 | $54.53 | 1,191,729 |
2020-05-18 | $57.21 | $57.21 | $57.04 | $57.11 | $54.46 | 1,512,340 |
2020-05-15 | $57.22 | $57.22 | $57.15 | $57.15 | $54.50 | 1,977,495 |
2020-05-14 | $57.21 | $57.25 | $57.16 | $57.22 | $54.57 | 1,368,610 |
2020-05-13 | $57.24 | $57.27 | $57.18 | $57.20 | $54.55 | 1,183,984 |
2020-05-12 | $57.00 | $57.16 | $57.00 | $57.14 | $54.49 | 1,999,275 |
2020-05-11 | $57.04 | $57.09 | $56.95 | $57.00 | $54.36 | 1,962,690 |
2020-05-08 | $57.01 | $57.19 | $57.01 | $57.14 | $54.49 | 2,133,231 |
2020-05-07 | $56.98 | $57.18 | $56.97 | $57.16 | $54.51 | 1,962,874 |
2020-05-06 | $57.15 | $57.18 | $56.96 | $57.05 | $54.40 | 2,372,732 |
2020-05-05 | $57.18 | $57.28 | $57.18 | $57.24 | $54.59 | 1,704,247 |
2020-05-04 | $57.27 | $57.28 | $57.20 | $57.22 | $54.57 | 1,832,071 |
2020-05-01 | $57.30 | $57.33 | $57.16 | $57.18 | $54.53 | 1,593,913 |
2020-04-30 | $57.31 | $57.38 | $57.25 | $57.28 | $54.58 | 4,796,142 |
2020-04-29 | $57.17 | $57.26 | $57.17 | $57.19 | $54.49 | 2,492,171 |
2020-04-28 | $57.00 | $57.18 | $57.00 | $57.15 | $54.46 | 1,828,339 |
2020-04-27 | $57.01 | $57.13 | $56.96 | $56.97 | $54.28 | 1,976,365 |
2020-04-24 | $56.97 | $57.05 | $56.90 | $57.05 | $54.36 | 1,570,765 |
2020-04-23 | $56.70 | $56.86 | $56.70 | $56.81 | $54.13 | 1,517,203 |
2020-04-22 | $56.71 | $56.73 | $56.62 | $56.63 | $53.96 | 1,224,563 |
2020-04-21 | $56.85 | $56.85 | $56.70 | $56.79 | $54.11 | 1,511,363 |
2020-04-20 | $56.84 | $56.85 | $56.68 | $56.76 | $54.08 | 1,950,980 |
2020-04-17 | $56.80 | $56.95 | $56.80 | $56.87 | $54.19 | 1,872,965 |
2020-04-16 | $56.88 | $56.91 | $56.81 | $56.86 | $54.18 | 2,391,015 |
2020-04-15 | $56.70 | $56.85 | $56.63 | $56.77 | $54.09 | 2,709,232 |
2020-04-14 | $56.70 | $56.73 | $56.51 | $56.51 | $53.85 | 3,701,343 |
2020-04-13 | $56.64 | $56.70 | $56.46 | $56.49 | $53.83 | 2,087,402 |
2020-04-09 | $56.44 | $56.64 | $56.42 | $56.57 | $53.90 | 3,514,201 |
2020-04-08 | $56.32 | $56.45 | $56.22 | $56.35 | $53.69 | 2,772,409 |
2020-04-07 | $56.39 | $56.50 | $56.33 | $56.42 | $53.76 | 2,185,254 |
2020-04-06 | $56.26 | $56.47 | $56.17 | $56.42 | $53.76 | 2,491,518 |
2020-04-03 | $56.35 | $56.40 | $56.15 | $56.15 | $53.50 | 2,010,314 |
2020-04-02 | $56.19 | $56.65 | $55.93 | $56.26 | $53.61 | 3,131,464 |
2020-04-01 | $56.29 | $56.48 | $56.11 | $56.12 | $53.47 | 3,132,021 |
2020-03-31 | $56.61 | $56.68 | $56.25 | $56.26 | $53.56 | 3,630,120 |
2020-03-30 | $56.34 | $56.87 | $56.24 | $56.59 | $53.87 | 5,111,250 |
2020-03-27 | $56.40 | $56.73 | $56.34 | $56.44 | $53.73 | 3,133,707 |
2020-03-26 | $55.78 | $56.47 | $55.75 | $56.29 | $53.59 | 3,113,602 |
2020-03-25 | $55.38 | $56.13 | $55.36 | $55.91 | $53.23 | 2,596,506 |
2020-03-24 | $55.14 | $55.99 | $55.10 | $55.43 | $52.77 | 3,364,534 |
2020-03-23 | $55.00 | $55.99 | $54.94 | $55.44 | $52.78 | 6,014,036 |
2020-03-20 | $55.05 | $56.16 | $55.05 | $55.31 | $52.65 | 4,487,602 |
2020-03-19 | $55.01 | $55.35 | $53.89 | $55.00 | $52.36 | 7,068,517 |
2020-03-18 | $55.14 | $55.50 | $54.52 | $54.96 | $52.32 | 4,179,055 |
2020-03-17 | $55.92 | $56.36 | $55.66 | $56.25 | $53.55 | 3,814,476 |
2020-03-16 | $56.05 | $56.82 | $55.81 | $56.22 | $53.52 | 4,139,614 |
2020-03-13 | $56.71 | $56.86 | $56.33 | $56.70 | $53.98 | 6,034,356 |
2020-03-12 | $57.80 | $57.99 | $56.68 | $56.72 | $54.00 | 11,961,632 |
2020-03-11 | $58.07 | $58.25 | $58.02 | $58.05 | $55.26 | 6,177,640 |
2020-03-10 | $57.89 | $58.07 | $57.78 | $57.82 | $55.04 | 4,776,909 |
2020-03-09 | $58.61 | $58.66 | $58.29 | $58.30 | $55.50 | 10,574,846 |
2020-03-06 | $58.43 | $58.52 | $58.33 | $58.40 | $55.60 | 2,571,393 |
2020-03-05 | $58.12 | $58.20 | $58.10 | $58.17 | $55.38 | 2,367,932 |
2020-03-04 | $58.19 | $58.26 | $58.07 | $58.17 | $55.38 | 2,956,495 |
2020-03-03 | $57.82 | $58.12 | $57.82 | $58.05 | $55.26 | 3,920,543 |
2020-03-02 | $57.93 | $57.98 | $57.88 | $57.90 | $55.12 | 3,736,899 |
2020-02-28 | $58.02 | $58.09 | $57.99 | $57.99 | $55.16 | 5,869,383 |
2020-02-27 | $57.97 | $57.98 | $57.85 | $57.85 | $55.03 | 2,295,677 |
2020-02-26 | $57.87 | $57.94 | $57.86 | $57.91 | $55.09 | 2,859,452 |
2020-02-25 | $57.99 | $58.03 | $57.95 | $58.00 | $55.17 | 2,667,721 |
2020-02-24 | $57.96 | $57.99 | $57.93 | $57.95 | $55.13 | 1,853,525 |
2020-02-21 | $57.86 | $57.90 | $57.85 | $57.86 | $55.04 | 1,367,145 |
2020-02-20 | $57.73 | $57.80 | $57.70 | $57.76 | $54.95 | 2,547,876 |
2020-02-19 | $57.63 | $57.66 | $57.63 | $57.66 | $54.85 | 2,468,376 |
2020-02-18 | $57.64 | $57.66 | $57.61 | $57.62 | $54.81 | 1,720,220 |
2020-02-14 | $57.56 | $57.58 | $57.52 | $57.54 | $54.74 | 2,262,831 |
2020-02-13 | $57.52 | $57.55 | $57.49 | $57.55 | $54.75 | 1,506,090 |
2020-02-12 | $57.51 | $57.53 | $57.50 | $57.51 | $54.71 | 1,630,226 |
2020-02-11 | $57.57 | $57.57 | $57.52 | $57.53 | $54.73 | 1,668,181 |
2020-02-10 | $57.60 | $57.62 | $57.55 | $57.59 | $54.78 | 1,908,623 |
2020-02-07 | $57.51 | $57.55 | $57.47 | $57.51 | $54.71 | 2,233,925 |
2020-02-06 | $57.34 | $57.38 | $57.33 | $57.37 | $54.57 | 1,687,219 |
2020-02-05 | $57.40 | $57.41 | $57.34 | $57.37 | $54.57 | 2,695,013 |
2020-02-04 | $57.50 | $57.51 | $57.46 | $57.46 | $54.66 | 2,168,552 |
2020-02-03 | $57.59 | $57.64 | $57.56 | $57.64 | $54.83 | 2,198,389 |
2020-01-31 | $57.60 | $57.66 | $57.60 | $57.65 | $54.80 | 2,497,439 |
2020-01-30 | $57.58 | $57.62 | $57.57 | $57.57 | $54.72 | 1,564,991 |
2020-01-29 | $57.48 | $57.55 | $57.45 | $57.55 | $54.70 | 1,462,897 |
2020-01-28 | $57.47 | $57.47 | $57.38 | $57.40 | $54.56 | 1,815,311 |
2020-01-27 | $57.48 | $57.52 | $57.46 | $57.50 | $54.66 | 1,891,725 |
2020-01-24 | $57.21 | $57.29 | $57.20 | $57.26 | $54.43 | 2,501,179 |
2020-01-23 | $57.12 | $57.20 | $57.12 | $57.17 | $54.34 | 1,689,262 |
2020-01-22 | $56.97 | $57.01 | $56.96 | $57.00 | $54.18 | 4,492,304 |
2020-01-21 | $56.90 | $56.97 | $56.88 | $56.94 | $54.12 | 2,117,022 |
2020-01-17 | $56.81 | $56.85 | $56.80 | $56.81 | $54.00 | 3,545,760 |
2020-01-16 | $56.86 | $56.86 | $56.81 | $56.84 | $54.03 | 2,220,160 |
2020-01-15 | $56.85 | $56.86 | $56.78 | $56.84 | $54.03 | 2,981,143 |
2020-01-14 | $56.71 | $56.74 | $56.69 | $56.72 | $53.91 | 4,691,070 |
2020-01-13 | $56.73 | $56.74 | $56.68 | $56.69 | $53.89 | 2,604,413 |
2020-01-10 | $56.74 | $56.81 | $56.74 | $56.81 | $54.00 | 4,036,435 |
2020-01-09 | $56.67 | $56.71 | $56.64 | $56.71 | $53.90 | 1,593,716 |
2020-01-08 | $56.79 | $56.79 | $56.68 | $56.70 | $53.89 | 1,660,991 |
2020-01-07 | $56.84 | $56.86 | $56.79 | $56.81 | $54.00 | 1,831,923 |
2020-01-06 | $56.93 | $56.94 | $56.84 | $56.85 | $54.04 | 2,892,237 |
2020-01-03 | $56.86 | $56.90 | $56.82 | $56.89 | $54.08 | 1,682,961 |
2020-01-02 | $56.66 | $56.73 | $56.65 | $56.73 | $53.92 | 2,593,502 |
2019-12-31 | $56.62 | $56.63 | $56.58 | $56.58 | $53.78 | 1,717,258 |
2019-12-30 | $56.59 | $56.60 | $56.52 | $56.60 | $53.80 | 3,503,282 |
2019-12-27 | $56.73 | $56.75 | $56.69 | $56.71 | $53.90 | 3,346,247 |
2019-12-26 | $56.71 | $56.74 | $56.69 | $56.71 | $53.90 | 1,704,190 |
2019-12-24 | $56.61 | $56.68 | $56.60 | $56.67 | $53.87 | 1,858,210 |
2019-12-23 | $56.63 | $56.65 | $56.59 | $56.64 | $53.84 | 1,640,780 |
2019-12-20 | $57.96 | $58.01 | $57.92 | $57.97 | $53.82 | 1,809,987 |
2019-12-19 | $57.93 | $57.99 | $57.90 | $57.92 | $53.77 | 1,659,070 |
2019-12-18 | $58.08 | $58.09 | $57.98 | $58.04 | $53.88 | 1,923,604 |
2019-12-17 | $58.08 | $58.09 | $58.03 | $58.09 | $53.93 | 1,480,217 |
2019-12-16 | $58.14 | $58.16 | $58.06 | $58.07 | $53.91 | 1,893,499 |
2019-12-13 | $57.99 | $58.10 | $57.92 | $58.10 | $53.94 | 1,499,017 |
2019-12-12 | $58.11 | $58.12 | $57.94 | $57.96 | $53.81 | 1,595,879 |
2019-12-11 | $58.03 | $58.10 | $57.99 | $58.10 | $53.94 | 1,472,819 |
2019-12-10 | $58.01 | $58.02 | $57.96 | $58.00 | $53.85 | 1,418,493 |
2019-12-09 | $58.03 | $58.03 | $57.97 | $57.99 | $53.84 | 1,574,514 |
2019-12-06 | $57.92 | $57.99 | $57.91 | $57.93 | $53.78 | 1,385,953 |
2019-12-05 | $57.88 | $57.94 | $57.85 | $57.90 | $53.75 | 1,438,277 |
2019-12-04 | $58.17 | $58.17 | $58.05 | $58.06 | $53.90 | 2,354,871 |
2019-12-03 | $58.05 | $58.17 | $58.03 | $58.14 | $53.98 | 1,718,712 |
2019-12-02 | $57.97 | $57.98 | $57.91 | $57.96 | $53.81 | 1,841,991 |
2019-11-29 | $58.22 | $58.23 | $58.16 | $58.16 | $53.95 | 920,860 |
2019-11-27 | $58.28 | $58.30 | $58.25 | $58.26 | $54.04 | 1,265,673 |
2019-11-26 | $58.26 | $58.29 | $58.25 | $58.26 | $54.04 | 1,557,590 |
2019-11-25 | $58.21 | $58.22 | $58.17 | $58.18 | $53.97 | 1,462,550 |
2019-11-22 | $58.14 | $58.17 | $58.10 | $58.17 | $53.96 | 3,883,531 |
2019-11-21 | $58.10 | $58.13 | $58.08 | $58.09 | $53.88 | 3,130,983 |
2019-11-20 | $58.16 | $58.19 | $58.13 | $58.18 | $53.97 | 1,260,129 |
2019-11-19 | $58.05 | $58.10 | $58.05 | $58.08 | $53.87 | 1,789,168 |
2019-11-18 | $58.06 | $58.12 | $58.03 | $58.03 | $53.83 | 1,924,701 |
2019-11-15 | $58.01 | $58.07 | $58.00 | $58.05 | $53.85 | 1,165,195 |
2019-11-14 | $58.04 | $58.09 | $58.03 | $58.07 | $53.86 | 1,619,344 |
2019-11-13 | $57.96 | $58.01 | $57.95 | $57.95 | $53.75 | 1,369,616 |
2019-11-12 | $57.78 | $57.83 | $57.74 | $57.82 | $53.63 | 831,572 |
2019-11-11 | $57.83 | $57.87 | $57.80 | $57.82 | $53.63 | 948,698 |
2019-11-08 | $57.78 | $57.88 | $57.75 | $57.82 | $53.63 | 1,490,992 |
2019-11-07 | $57.94 | $57.95 | $57.78 | $57.81 | $53.62 | 1,928,347 |
2019-11-06 | $58.08 | $58.12 | $58.03 | $58.12 | $53.91 | 1,692,092 |
2019-11-05 | $58.09 | $58.09 | $58.03 | $58.07 | $53.86 | 1,446,164 |
2019-11-04 | $58.24 | $58.24 | $58.16 | $58.17 | $53.96 | 2,047,458 |
2019-11-01 | $58.43 | $58.44 | $58.29 | $58.32 | $54.10 | 1,789,298 |
2019-10-31 | $58.46 | $58.51 | $58.43 | $58.49 | $54.21 | 1,566,802 |
2019-10-30 | $58.22 | $58.30 | $58.22 | $58.28 | $54.01 | 1,002,662 |
2019-10-29 | $58.14 | $58.18 | $58.13 | $58.16 | $53.90 | 1,051,740 |
2019-10-28 | $58.20 | $58.20 | $58.11 | $58.12 | $53.86 | 1,302,551 |
2019-10-25 | $58.34 | $58.34 | $58.23 | $58.27 | $54.00 | 1,571,485 |
2019-10-24 | $58.36 | $58.40 | $58.34 | $58.40 | $54.12 | 1,212,574 |
2019-10-23 | $58.35 | $58.38 | $58.31 | $58.33 | $54.06 | 1,053,328 |
2019-10-22 | $58.25 | $58.30 | $58.22 | $58.29 | $54.02 | 1,114,244 |
2019-10-21 | $58.16 | $58.18 | $58.13 | $58.15 | $53.89 | 1,001,889 |
2019-10-18 | $58.28 | $58.31 | $58.25 | $58.27 | $54.00 | 1,447,681 |
2019-10-17 | $58.30 | $58.39 | $58.28 | $58.38 | $54.10 | 2,481,433 |
2019-10-16 | $58.31 | $58.32 | $58.24 | $58.24 | $53.97 | 1,367,376 |
2019-10-15 | $58.49 | $58.50 | $58.28 | $58.35 | $54.08 | 2,286,626 |
2019-10-14 | $58.48 | $58.49 | $58.41 | $58.46 | $54.18 | 1,268,744 |
2019-10-11 | $58.40 | $58.44 | $58.32 | $58.32 | $54.05 | 1,394,744 |
2019-10-10 | $58.64 | $58.64 | $58.53 | $58.54 | $54.25 | 1,023,669 |
2019-10-09 | $58.82 | $58.83 | $58.76 | $58.81 | $54.50 | 1,197,087 |
2019-10-08 | $58.86 | $58.89 | $58.81 | $58.82 | $54.51 | 1,121,195 |
2019-10-07 | $58.87 | $58.89 | $58.76 | $58.76 | $54.46 | 1,082,401 |
2019-10-04 | $58.89 | $58.93 | $58.87 | $58.91 | $54.59 | 1,309,546 |
2019-10-03 | $58.83 | $58.94 | $58.81 | $58.90 | $54.59 | 1,164,626 |
2019-10-02 | $58.67 | $58.72 | $58.66 | $58.68 | $54.38 | 1,301,626 |
2019-10-01 | $58.60 | $58.76 | $58.59 | $58.68 | $54.38 | 1,889,005 |
2019-09-30 | $58.81 | $58.85 | $58.80 | $58.83 | $54.47 | 1,597,112 |
2019-09-27 | $58.89 | $58.91 | $58.83 | $58.88 | $54.52 | 2,407,961 |
2019-09-26 | $58.89 | $58.92 | $58.85 | $58.85 | $54.49 | 1,327,792 |
2019-09-25 | $58.92 | $58.97 | $58.83 | $58.84 | $54.48 | 6,711,500 |
2019-09-24 | $58.80 | $58.96 | $58.78 | $58.93 | $54.57 | 15,654,977 |
2019-09-23 | $58.79 | $58.86 | $58.78 | $58.84 | $54.48 | 17,454,368 |
2019-09-20 | $58.60 | $58.66 | $58.56 | $58.66 | $54.32 | 1,327,813 |
2019-09-19 | $58.51 | $58.59 | $58.51 | $58.53 | $54.19 | 1,488,830 |
2019-09-18 | $58.50 | $58.58 | $58.49 | $58.55 | $54.21 | 1,128,958 |
2019-09-17 | $58.41 | $58.41 | $58.34 | $58.36 | $54.04 | 1,175,709 |
2019-09-16 | $58.31 | $58.34 | $58.26 | $58.32 | $54.00 | 1,180,060 |
2019-09-13 | $58.26 | $58.30 | $58.07 | $58.16 | $53.85 | 3,425,185 |
2019-09-12 | $58.69 | $58.73 | $58.46 | $58.50 | $54.17 | 1,446,463 |
2019-09-11 | $58.44 | $58.55 | $58.43 | $58.55 | $54.21 | 1,294,668 |
2019-09-10 | $58.58 | $58.61 | $58.45 | $58.47 | $54.14 | 1,021,436 |
2019-09-09 | $58.70 | $58.73 | $58.66 | $58.73 | $54.38 | 1,305,045 |
2019-09-06 | $58.89 | $58.93 | $58.87 | $58.88 | $54.52 | 1,251,451 |
2019-09-05 | $58.84 | $58.88 | $58.75 | $58.81 | $54.45 | 2,120,304 |
2019-09-04 | $58.99 | $59.09 | $58.98 | $59.03 | $54.66 | 2,070,224 |
2019-09-03 | $59.18 | $59.27 | $59.16 | $59.22 | $54.83 | 2,260,157 |
2019-08-30 | $59.19 | $59.19 | $59.08 | $59.13 | $54.70 | 3,389,146 |
2019-08-29 | $59.23 | $59.24 | $59.14 | $59.16 | $54.73 | 1,355,505 |
2019-08-28 | $59.22 | $59.25 | $59.17 | $59.17 | $54.74 | 1,288,734 |
2019-08-27 | $58.92 | $59.06 | $58.90 | $59.06 | $54.64 | 1,522,381 |
2019-08-26 | $58.89 | $58.95 | $58.86 | $58.88 | $54.47 | 1,467,510 |
2019-08-23 | $58.76 | $58.89 | $58.75 | $58.89 | $54.48 | 1,308,768 |
2019-08-22 | $58.78 | $58.82 | $58.77 | $58.78 | $54.38 | 1,434,071 |
2019-08-21 | $58.90 | $58.96 | $58.88 | $58.89 | $54.48 | 1,269,128 |
2019-08-20 | $58.97 | $59.01 | $58.95 | $58.98 | $54.56 | 1,261,811 |
2019-08-19 | $58.87 | $58.92 | $58.84 | $58.90 | $54.49 | 1,111,566 |
2019-08-16 | $59.12 | $59.13 | $59.02 | $59.08 | $54.65 | 1,280,188 |
2019-08-15 | $58.91 | $59.19 | $58.89 | $59.17 | $54.74 | 1,796,226 |
2019-08-14 | $58.73 | $58.84 | $58.73 | $58.80 | $54.40 | 1,801,178 |
2019-08-13 | $58.66 | $58.67 | $58.57 | $58.67 | $54.28 | 1,328,059 |
2019-08-12 | $58.45 | $58.54 | $58.45 | $58.52 | $54.14 | 1,205,169 |
2019-08-09 | $58.48 | $58.50 | $58.44 | $58.46 | $54.08 | 1,262,464 |
2019-08-08 | $58.39 | $58.43 | $58.35 | $58.41 | $54.03 | 1,300,461 |
2019-08-07 | $58.65 | $58.67 | $58.58 | $58.60 | $54.21 | 1,601,649 |
2019-08-06 | $58.30 | $58.37 | $58.28 | $58.36 | $53.99 | 1,320,038 |
2019-08-05 | $58.31 | $58.31 | $58.24 | $58.27 | $53.91 | 1,392,687 |
2019-08-02 | $58.15 | $58.20 | $58.14 | $58.17 | $53.81 | 1,614,349 |
2019-08-01 | $57.96 | $58.07 | $57.93 | $58.05 | $53.70 | 1,617,984 |
2019-07-31 | $57.90 | $58.01 | $57.90 | $57.96 | $53.57 | 1,409,466 |
2019-07-30 | $57.86 | $57.89 | $57.83 | $57.89 | $53.50 | 1,243,096 |
2019-07-29 | $57.89 | $57.92 | $57.86 | $57.92 | $53.53 | 1,260,798 |
2019-07-26 | $57.87 | $57.87 | $57.82 | $57.83 | $53.45 | 1,114,984 |
2019-07-25 | $57.87 | $57.88 | $57.80 | $57.85 | $53.47 | 1,496,771 |
2019-07-24 | $57.82 | $57.86 | $57.82 | $57.85 | $53.47 | 1,223,419 |
2019-07-23 | $57.71 | $57.75 | $57.70 | $57.75 | $53.37 | 1,093,887 |
2019-07-22 | $57.70 | $57.71 | $57.68 | $57.70 | $53.33 | 1,247,380 |
2019-07-19 | $57.67 | $57.70 | $57.65 | $57.68 | $53.31 | 1,217,391 |
2019-07-18 | $57.62 | $57.70 | $57.62 | $57.70 | $53.33 | 1,461,444 |
2019-07-17 | $57.56 | $57.58 | $57.54 | $57.55 | $53.19 | 1,396,681 |
2019-07-16 | $57.43 | $57.47 | $57.43 | $57.43 | $53.08 | 1,203,387 |
2019-07-15 | $57.39 | $57.43 | $57.36 | $57.40 | $53.05 | 1,386,895 |
2019-07-12 | $57.26 | $57.27 | $57.22 | $57.22 | $52.88 | 1,167,109 |
2019-07-11 | $57.43 | $57.43 | $57.30 | $57.32 | $52.98 | 1,239,643 |
2019-07-10 | $57.46 | $57.46 | $57.41 | $57.43 | $53.08 | 1,200,657 |
2019-07-09 | $57.57 | $57.57 | $57.52 | $57.54 | $53.18 | 1,035,659 |
2019-07-08 | $57.58 | $57.62 | $57.55 | $57.56 | $53.20 | 1,773,953 |
2019-07-05 | $57.55 | $57.58 | $57.52 | $57.56 | $53.20 | 1,253,339 |
2019-07-03 | $57.61 | $57.65 | $57.60 | $57.63 | $53.26 | 1,371,947 |
2019-07-02 | $57.40 | $57.45 | $57.39 | $57.41 | $53.06 | 1,630,344 |
2019-07-01 | $57.29 | $57.35 | $57.28 | $57.30 | $52.96 | 2,205,180 |
2019-06-28 | $57.30 | $57.33 | $57.29 | $57.30 | $52.91 | 1,338,664 |
2019-06-27 | $57.24 | $57.27 | $57.23 | $57.25 | $52.86 | 915,675 |
2019-06-26 | $57.28 | $57.29 | $57.21 | $57.21 | $52.83 | 1,371,378 |
2019-06-25 | $57.29 | $57.34 | $57.29 | $57.30 | $52.91 | 1,791,684 |
2019-06-24 | $57.24 | $57.27 | $57.22 | $57.24 | $52.85 | 2,167,793 |
2019-06-21 | $57.21 | $57.24 | $57.15 | $57.18 | $52.80 | 1,696,046 |
2019-06-20 | $57.34 | $57.35 | $57.25 | $57.25 | $52.86 | 1,064,002 |
2019-06-19 | $57.11 | $57.20 | $57.07 | $57.20 | $52.82 | 1,078,234 |
2019-06-18 | $57.18 | $57.20 | $57.14 | $57.15 | $52.77 | 1,227,270 |
2019-06-17 | $56.91 | $56.92 | $56.89 | $56.90 | $52.54 | 1,996,525 |
2019-06-14 | $56.89 | $56.93 | $56.89 | $56.92 | $52.56 | 1,285,567 |
2019-06-13 | $56.79 | $56.85 | $56.78 | $56.84 | $52.48 | 1,233,140 |
2019-06-12 | $56.76 | $56.79 | $56.75 | $56.77 | $52.42 | 912,473 |
2019-06-11 | $56.74 | $56.78 | $56.73 | $56.73 | $52.38 | 981,031 |
2019-06-10 | $56.76 | $56.76 | $56.59 | $56.71 | $52.36 | 1,463,878 |
2019-06-07 | $56.82 | $56.83 | $56.78 | $56.82 | $52.47 | 926,578 |
2019-06-06 | $56.63 | $56.68 | $56.61 | $56.67 | $52.33 | 1,195,296 |
2019-06-05 | $56.61 | $56.64 | $56.59 | $56.61 | $52.27 | 1,632,596 |
2019-06-04 | $56.51 | $56.54 | $56.50 | $56.52 | $52.19 | 1,477,199 |
2019-06-03 | $56.45 | $56.46 | $56.43 | $56.46 | $52.13 | 1,890,258 |
2019-05-31 | $56.40 | $56.49 | $56.40 | $56.47 | $52.09 | 1,885,155 |
2019-05-30 | $56.35 | $56.39 | $56.32 | $56.35 | $51.98 | 1,619,478 |
2019-05-29 | $56.32 | $56.38 | $56.31 | $56.33 | $51.96 | 1,261,366 |
2019-05-28 | $56.26 | $56.28 | $56.22 | $56.24 | $51.88 | 807,296 |
2019-05-24 | $56.18 | $56.21 | $56.16 | $56.20 | $51.84 | 923,772 |
2019-05-23 | $56.06 | $56.15 | $56.06 | $56.12 | $51.77 | 912,083 |
2019-05-22 | $56.01 | $56.06 | $56.01 | $56.05 | $51.70 | 900,702 |
2019-05-21 | $55.97 | $56.00 | $55.95 | $55.96 | $51.62 | 898,684 |
2019-05-20 | $56.00 | $56.02 | $55.96 | $55.96 | $51.62 | 811,980 |
2019-05-17 | $56.06 | $56.07 | $56.00 | $56.04 | $51.70 | 899,906 |
2019-05-16 | $56.00 | $56.04 | $55.98 | $56.01 | $51.67 | 776,249 |
2019-05-15 | $55.98 | $56.01 | $55.97 | $55.98 | $51.64 | 1,266,866 |
2019-05-14 | $55.87 | $55.91 | $55.86 | $55.91 | $51.58 | 1,096,729 |
2019-05-13 | $55.81 | $55.89 | $55.81 | $55.87 | $51.54 | 1,651,715 |
2019-05-10 | $55.81 | $55.84 | $55.77 | $55.81 | $51.48 | 1,111,067 |
2019-05-09 | $55.84 | $55.88 | $55.80 | $55.83 | $51.50 | 1,010,674 |
2019-05-08 | $55.85 | $55.89 | $55.80 | $55.83 | $51.50 | 1,720,696 |
2019-05-07 | $55.79 | $55.83 | $55.79 | $55.79 | $51.46 | 1,032,992 |
2019-05-06 | $55.75 | $55.77 | $55.72 | $55.73 | $51.41 | 966,488 |
2019-05-03 | $55.76 | $55.82 | $55.72 | $55.75 | $51.43 | 1,623,536 |
2019-05-02 | $55.77 | $55.80 | $55.71 | $55.71 | $51.39 | 1,200,478 |
2019-05-01 | $55.77 | $55.84 | $55.75 | $55.76 | $51.44 | 955,164 |
2019-04-30 | $55.75 | $55.82 | $55.71 | $55.81 | $51.44 | 1,322,981 |
2019-04-29 | $55.74 | $55.81 | $55.74 | $55.76 | $51.39 | 1,415,464 |
2019-04-26 | $55.79 | $55.82 | $55.77 | $55.78 | $51.41 | 1,733,464 |
2019-04-25 | $55.69 | $55.74 | $55.69 | $55.70 | $51.33 | 766,728 |
2019-04-24 | $55.72 | $55.77 | $55.70 | $55.73 | $51.36 | 931,703 |
2019-04-23 | $55.61 | $55.64 | $55.60 | $55.60 | $51.24 | 1,132,853 |
2019-04-22 | $55.60 | $55.62 | $55.57 | $55.57 | $51.21 | 1,120,245 |
2019-04-18 | $55.59 | $55.62 | $55.58 | $55.59 | $51.23 | 1,074,229 |
2019-04-17 | $55.51 | $55.51 | $55.43 | $55.44 | $51.09 | 1,050,585 |
2019-04-16 | $55.55 | $55.57 | $55.49 | $55.54 | $51.19 | 2,088,244 |
2019-04-15 | $55.52 | $55.56 | $55.50 | $55.52 | $51.17 | 1,214,058 |
2019-04-12 | $55.62 | $55.64 | $55.56 | $55.61 | $51.25 | 959,215 |
2019-04-11 | $55.74 | $55.75 | $55.71 | $55.74 | $51.37 | 1,000,379 |
2019-04-10 | $55.72 | $55.73 | $55.69 | $55.73 | $51.36 | 894,782 |
2019-04-09 | $55.64 | $55.68 | $55.64 | $55.67 | $51.31 | 970,442 |
2019-04-08 | $55.62 | $55.63 | $55.60 | $55.62 | $51.26 | 1,065,394 |
2019-04-05 | $55.60 | $55.61 | $55.56 | $55.61 | $51.25 | 904,545 |
2019-04-04 | $55.57 | $55.62 | $55.57 | $55.58 | $51.22 | 1,241,733 |
2019-04-03 | $55.60 | $55.62 | $55.55 | $55.57 | $51.21 | 1,048,794 |
2019-04-02 | $55.66 | $55.71 | $55.63 | $55.63 | $51.27 | 1,448,735 |
2019-04-01 | $55.69 | $55.69 | $55.59 | $55.60 | $51.24 | 1,751,094 |
2019-03-29 | $55.75 | $55.82 | $55.73 | $55.77 | $51.35 | 1,059,627 |
2019-03-28 | $55.83 | $55.86 | $55.80 | $55.85 | $51.42 | 1,155,065 |
2019-03-27 | $55.82 | $55.85 | $55.76 | $55.81 | $51.39 | 908,555 |
2019-03-26 | $55.71 | $55.75 | $55.67 | $55.71 | $51.29 | 1,444,328 |
2019-03-25 | $55.74 | $55.81 | $55.72 | $55.80 | $51.38 | 1,045,373 |
2019-03-22 | $55.71 | $55.75 | $55.69 | $55.71 | $51.29 | 1,468,458 |
2019-03-21 | $55.54 | $55.58 | $55.53 | $55.56 | $51.16 | 881,837 |
2019-03-20 | $55.35 | $55.45 | $55.33 | $55.40 | $51.01 | 940,541 |
2019-03-19 | $55.31 | $55.36 | $55.29 | $55.36 | $50.97 | 1,097,131 |
2019-03-18 | $55.30 | $55.35 | $55.29 | $55.33 | $50.94 | 1,288,748 |
2019-03-15 | $55.30 | $55.31 | $55.26 | $55.30 | $50.92 | 795,110 |
2019-03-14 | $55.27 | $55.30 | $55.25 | $55.26 | $50.88 | 796,192 |
2019-03-13 | $55.28 | $55.29 | $55.24 | $55.25 | $50.87 | 881,496 |
2019-03-12 | $55.21 | $55.26 | $55.20 | $55.24 | $50.86 | 973,657 |
2019-03-11 | $55.24 | $55.24 | $55.18 | $55.21 | $50.83 | 926,275 |
2019-03-08 | $55.22 | $55.27 | $55.20 | $55.27 | $50.89 | 1,065,515 |
2019-03-07 | $55.15 | $55.22 | $55.13 | $55.22 | $50.84 | 839,796 |
2019-03-06 | $54.96 | $55.06 | $54.96 | $55.05 | $50.69 | 909,325 |
2019-03-05 | $54.85 | $54.91 | $54.85 | $54.91 | $50.56 | 1,058,711 |
2019-03-04 | $54.81 | $54.86 | $54.78 | $54.83 | $50.48 | 1,504,174 |
2019-03-01 | $54.77 | $54.78 | $54.74 | $54.76 | $50.42 | 1,654,062 |
2019-02-28 | $54.86 | $54.88 | $54.83 | $54.85 | $50.46 | 1,011,304 |
2019-02-27 | $54.96 | $54.97 | $54.90 | $54.90 | $50.51 | 1,129,003 |
2019-02-26 | $55.02 | $55.05 | $54.99 | $55.01 | $50.61 | 1,250,109 |
2019-02-25 | $54.99 | $55.02 | $54.98 | $55.00 | $50.60 | 1,897,088 |
2019-02-22 | $55.01 | $55.03 | $54.98 | $55.03 | $50.63 | 1,009,569 |
2019-02-21 | $54.92 | $54.97 | $54.90 | $54.96 | $50.56 | 854,479 |
2019-02-20 | $54.96 | $54.99 | $54.94 | $54.97 | $50.57 | 1,080,270 |
2019-02-19 | $54.93 | $54.96 | $54.93 | $54.95 | $50.55 | 1,334,577 |
2019-02-15 | $54.90 | $54.92 | $54.88 | $54.90 | $50.51 | 1,327,581 |
2019-02-14 | $54.94 | $54.95 | $54.92 | $54.93 | $50.53 | 1,315,785 |
2019-02-13 | $54.83 | $54.86 | $54.79 | $54.85 | $50.46 | 9,007,390 |
2019-02-12 | $54.85 | $54.86 | $54.80 | $54.83 | $50.44 | 7,258,296 |
2019-02-11 | $54.84 | $54.88 | $54.83 | $54.85 | $50.46 | 4,482,077 |
2019-02-08 | $54.83 | $54.90 | $54.83 | $54.89 | $50.50 | 5,086,324 |
2019-02-07 | $54.83 | $54.84 | $54.80 | $54.83 | $50.44 | 4,627,805 |
2019-02-06 | $54.82 | $54.83 | $54.74 | $54.78 | $50.40 | 9,917,817 |
2019-02-05 | $54.76 | $54.79 | $54.74 | $54.78 | $50.40 | 4,985,526 |
2019-02-04 | $54.68 | $54.74 | $54.68 | $54.71 | $50.33 | 8,443,199 |
2019-02-01 | $54.75 | $54.75 | $54.68 | $54.73 | $50.35 | 7,933,019 |
2019-01-31 | $54.81 | $54.85 | $54.77 | $54.79 | $50.36 | 9,751,694 |
2019-01-30 | $54.68 | $54.76 | $54.67 | $54.73 | $50.30 | 998,759 |
2019-01-29 | $54.68 | $54.71 | $54.65 | $54.70 | $50.27 | 2,012,118 |
2019-01-28 | $54.64 | $54.66 | $54.57 | $54.58 | $50.16 | 2,351,505 |
2019-01-25 | $54.67 | $54.67 | $54.63 | $54.63 | $50.21 | 991,310 |
2019-01-24 | $54.61 | $54.65 | $54.58 | $54.65 | $50.23 | 1,507,804 |
2019-01-23 | $54.47 | $54.52 | $54.46 | $54.51 | $50.10 | 1,337,646 |
2019-01-22 | $54.46 | $54.47 | $54.42 | $54.47 | $50.06 | 2,248,295 |
2019-01-18 | $54.36 | $54.39 | $54.34 | $54.37 | $49.97 | 1,324,663 |
2019-01-17 | $54.40 | $54.41 | $54.36 | $54.39 | $49.99 | 1,879,523 |
2019-01-16 | $54.28 | $54.39 | $54.25 | $54.37 | $49.97 | 8,489,704 |
2019-01-15 | $54.30 | $54.33 | $54.26 | $54.30 | $49.91 | 1,466,567 |
2019-01-14 | $54.27 | $54.29 | $54.20 | $54.21 | $49.82 | 1,340,152 |
2019-01-11 | $54.26 | $54.26 | $54.17 | $54.21 | $49.82 | 1,154,349 |
2019-01-10 | $54.20 | $54.22 | $54.15 | $54.15 | $49.77 | 2,459,306 |
2019-01-09 | $54.13 | $54.19 | $54.12 | $54.13 | $49.75 | 1,113,869 |
2019-01-08 | $54.10 | $54.13 | $54.07 | $54.10 | $49.72 | 1,034,269 |
2019-01-07 | $54.25 | $54.25 | $54.14 | $54.14 | $49.76 | 1,570,316 |
2019-01-04 | $54.30 | $54.32 | $54.23 | $54.27 | $49.88 | 2,086,399 |
2019-01-03 | $54.32 | $54.40 | $54.31 | $54.32 | $49.92 | 1,754,700 |
2019-01-02 | $54.35 | $54.38 | $54.30 | $54.32 | $49.92 | 3,252,582 |
2018-12-31 | $54.17 | $54.27 | $54.16 | $54.25 | $49.86 | 2,654,299 |
2018-12-28 | $54.17 | $54.21 | $54.13 | $54.16 | $49.78 | 2,456,899 |
2018-12-27 | $54.06 | $54.19 | $54.06 | $54.12 | $49.74 | 2,262,783 |
2018-12-26 | $54.17 | $54.18 | $54.07 | $54.09 | $49.71 | 2,293,746 |
2018-12-24 | $54.15 | $54.16 | $54.06 | $54.14 | $49.76 | 1,388,745 |
2018-12-21 | $55.23 | $55.24 | $55.09 | $55.09 | $49.63 | 1,866,925 |
2018-12-20 | $55.33 | $55.34 | $55.25 | $55.31 | $49.83 | 1,259,491 |
2018-12-19 | $55.24 | $55.28 | $55.20 | $55.28 | $49.80 | 1,262,754 |
2018-12-18 | $55.17 | $55.19 | $55.13 | $55.19 | $49.72 | 1,719,896 |
2018-12-17 | $55.06 | $55.09 | $55.03 | $55.09 | $49.63 | 1,510,057 |
2018-12-14 | $55.05 | $55.09 | $55.03 | $55.04 | $49.58 | 1,262,254 |
2018-12-13 | $55.03 | $55.03 | $54.96 | $54.96 | $49.51 | 726,043 |
2018-12-12 | $55.04 | $55.05 | $54.95 | $54.97 | $49.52 | 1,006,800 |
2018-12-11 | $55.03 | $55.07 | $55.01 | $55.06 | $49.60 | 910,043 |
2018-12-10 | $55.00 | $55.04 | $54.96 | $55.03 | $49.57 | 977,866 |
2018-12-07 | $54.96 | $55.00 | $54.94 | $54.98 | $49.53 | 1,369,824 |
2018-12-06 | $54.99 | $55.04 | $54.94 | $54.95 | $49.50 | 2,244,628 |
2018-12-04 | $54.86 | $54.94 | $54.84 | $54.93 | $49.48 | 1,592,180 |
2018-12-03 | $54.77 | $54.83 | $54.73 | $54.82 | $49.38 | 2,374,179 |
2018-11-30 | $54.81 | $54.81 | $54.75 | $54.76 | $49.28 | 1,340,193 |
2018-11-29 | $54.76 | $54.78 | $54.73 | $54.73 | $49.26 | 733,154 |
2018-11-28 | $54.67 | $54.72 | $54.65 | $54.69 | $49.22 | 1,334,382 |
2018-11-27 | $54.70 | $54.74 | $54.70 | $54.72 | $49.25 | 1,385,669 |
2018-11-26 | $54.68 | $54.68 | $54.65 | $54.67 | $49.20 | 910,381 |
2018-11-23 | $54.69 | $54.69 | $54.65 | $54.65 | $49.19 | 488,825 |
2018-11-21 | $54.58 | $54.61 | $54.57 | $54.59 | $49.13 | 1,134,814 |
2018-11-20 | $54.57 | $54.58 | $54.54 | $54.58 | $49.12 | 855,738 |
2018-11-19 | $54.56 | $54.56 | $54.53 | $54.54 | $49.09 | 672,929 |
2018-11-16 | $54.59 | $54.59 | $54.53 | $54.53 | $49.08 | 860,054 |
2018-11-15 | $54.58 | $54.61 | $54.55 | $54.55 | $49.10 | 997,253 |
2018-11-14 | $54.52 | $54.57 | $54.47 | $54.54 | $49.09 | 794,882 |
2018-11-13 | $54.53 | $54.55 | $54.51 | $54.51 | $49.06 | 696,316 |
2018-11-12 | $54.51 | $54.56 | $54.51 | $54.51 | $49.06 | 612,026 |
2018-11-09 | $54.46 | $54.51 | $54.46 | $54.51 | $49.06 | 872,922 |
2018-11-08 | $54.45 | $54.45 | $54.40 | $54.40 | $48.96 | 780,033 |
2018-11-07 | $54.48 | $54.49 | $54.45 | $54.47 | $49.02 | 1,328,175 |
2018-11-06 | $54.50 | $54.50 | $54.47 | $54.49 | $49.04 | 875,248 |
2018-11-05 | $54.48 | $54.51 | $54.47 | $54.48 | $49.03 | 825,596 |
2018-11-02 | $54.50 | $54.51 | $54.43 | $54.47 | $49.02 | 2,596,037 |
2018-11-01 | $54.47 | $54.56 | $54.47 | $54.52 | $49.07 | 2,842,688 |
2018-10-31 | $54.59 | $54.59 | $54.53 | $54.53 | $49.03 | 985,079 |
2018-10-30 | $54.63 | $54.64 | $54.59 | $54.62 | $49.11 | 1,353,903 |
2018-10-29 | $54.65 | $54.69 | $54.61 | $54.69 | $49.17 | 1,231,577 |
2018-10-26 | $54.68 | $54.72 | $54.65 | $54.69 | $49.17 | 945,063 |
2018-10-25 | $54.56 | $54.59 | $54.54 | $54.58 | $49.07 | 986,498 |
2018-10-24 | $54.50 | $54.55 | $54.49 | $54.52 | $49.02 | 1,167,545 |
2018-10-23 | $54.50 | $54.50 | $54.44 | $54.44 | $48.95 | 803,002 |
2018-10-22 | $54.44 | $54.44 | $54.38 | $54.41 | $48.92 | 1,451,001 |
2018-10-19 | $54.36 | $54.41 | $54.34 | $54.40 | $48.91 | 683,881 |
2018-10-18 | $54.32 | $54.41 | $54.32 | $54.39 | $48.90 | 781,890 |
2018-10-17 | $54.38 | $54.40 | $54.37 | $54.37 | $48.88 | 782,023 |
2018-10-16 | $54.32 | $54.34 | $54.30 | $54.33 | $48.85 | 824,464 |
2018-10-15 | $54.29 | $54.29 | $54.25 | $54.26 | $48.79 | 768,364 |
2018-10-12 | $54.25 | $54.28 | $54.21 | $54.24 | $48.77 | 1,318,783 |
2018-10-11 | $54.22 | $54.26 | $54.17 | $54.21 | $48.74 | 1,183,347 |
2018-10-10 | $54.14 | $54.16 | $54.10 | $54.14 | $48.68 | 1,286,789 |
2018-10-09 | $54.16 | $54.17 | $54.13 | $54.16 | $48.70 | 968,404 |
2018-10-08 | $54.20 | $54.20 | $54.14 | $54.17 | $48.70 | 1,013,773 |
2018-10-05 | $54.18 | $54.21 | $54.10 | $54.13 | $48.67 | 1,085,883 |
2018-10-04 | $54.31 | $54.31 | $54.20 | $54.22 | $48.75 | 1,490,212 |
2018-10-03 | $54.44 | $54.46 | $54.31 | $54.31 | $48.83 | 2,240,355 |
2018-10-02 | $54.42 | $54.47 | $54.41 | $54.46 | $48.97 | 1,039,212 |
2018-10-01 | $54.43 | $54.44 | $54.39 | $54.39 | $48.90 | 1,327,336 |
2018-09-28 | $54.55 | $54.55 | $54.51 | $54.54 | $48.99 | 951,477 |
2018-09-27 | $54.55 | $54.58 | $54.52 | $54.57 | $49.02 | 1,338,948 |
2018-09-26 | $54.53 | $54.58 | $54.48 | $54.56 | $49.01 | 793,903 |
2018-09-25 | $54.46 | $54.47 | $54.42 | $54.46 | $48.92 | 891,533 |
2018-09-24 | $54.51 | $54.53 | $54.46 | $54.50 | $48.96 | 695,250 |
2018-09-21 | $54.58 | $54.61 | $54.57 | $54.60 | $49.05 | 905,672 |
2018-09-20 | $54.56 | $54.59 | $54.53 | $54.59 | $49.04 | 789,894 |
2018-09-19 | $54.61 | $54.62 | $54.55 | $54.58 | $49.03 | 1,245,826 |
2018-09-18 | $54.67 | $54.67 | $54.61 | $54.63 | $49.07 | 1,068,458 |
2018-09-17 | $54.62 | $54.66 | $54.61 | $54.64 | $49.08 | 923,943 |
2018-09-14 | $54.63 | $54.64 | $54.61 | $54.62 | $49.06 | 805,958 |
2018-09-13 | $54.70 | $54.70 | $54.64 | $54.64 | $49.08 | 748,416 |
2018-09-12 | $54.68 | $54.70 | $54.66 | $54.69 | $49.13 | 1,326,130 |
2018-09-11 | $54.69 | $54.69 | $54.65 | $54.67 | $49.11 | 984,425 |
2018-09-10 | $54.69 | $54.71 | $54.68 | $54.71 | $49.14 | 876,093 |
2018-09-07 | $54.70 | $54.70 | $54.67 | $54.70 | $49.14 | 846,696 |
2018-09-06 | $54.68 | $54.74 | $54.67 | $54.72 | $49.15 | 1,146,787 |
2018-09-05 | $54.67 | $54.69 | $54.64 | $54.67 | $49.11 | 1,182,784 |
2018-09-04 | $54.65 | $54.69 | $54.65 | $54.69 | $49.13 | 1,486,739 |
2018-08-31 | $54.72 | $54.74 | $54.69 | $54.72 | $49.11 | 1,275,996 |
2018-08-30 | $54.68 | $54.73 | $54.67 | $54.70 | $49.09 | 810,838 |
2018-08-29 | $54.66 | $54.67 | $54.62 | $54.66 | $49.05 | 824,099 |
2018-08-28 | $54.66 | $54.71 | $54.66 | $54.69 | $49.08 | 975,283 |
2018-08-27 | $54.72 | $54.74 | $54.68 | $54.69 | $49.08 | 813,107 |
2018-08-24 | $54.76 | $54.78 | $54.73 | $54.74 | $49.13 | 835,872 |
2018-08-23 | $54.77 | $54.82 | $54.77 | $54.82 | $49.20 | 897,496 |
2018-08-22 | $54.81 | $54.81 | $54.76 | $54.79 | $49.17 | 844,712 |
2018-08-21 | $54.82 | $54.83 | $54.76 | $54.80 | $49.18 | 1,119,932 |
2018-08-20 | $54.76 | $54.79 | $54.76 | $54.78 | $49.16 | 805,167 |
2018-08-17 | $54.75 | $54.77 | $54.73 | $54.75 | $49.14 | 717,232 |
2018-08-16 | $54.78 | $54.78 | $54.71 | $54.75 | $49.14 | 835,806 |
2018-08-15 | $54.73 | $54.76 | $54.71 | $54.72 | $49.11 | 964,947 |
2018-08-14 | $54.74 | $54.76 | $54.71 | $54.74 | $49.13 | 824,988 |
2018-08-13 | $54.71 | $54.75 | $54.69 | $54.73 | $49.12 | 785,377 |
2018-08-10 | $54.74 | $54.79 | $54.72 | $54.73 | $49.12 | 889,225 |
2018-08-09 | $54.66 | $54.69 | $54.65 | $54.68 | $49.07 | 587,682 |
2018-08-08 | $54.61 | $54.62 | $54.59 | $54.62 | $49.02 | 979,119 |
2018-08-07 | $54.64 | $54.65 | $54.61 | $54.63 | $49.03 | 878,736 |
2018-08-06 | $54.62 | $54.63 | $54.57 | $54.61 | $49.01 | 813,771 |
2018-08-03 | $54.51 | $54.60 | $54.51 | $54.57 | $48.97 | 735,093 |
2018-08-02 | $54.51 | $54.52 | $54.47 | $54.48 | $48.89 | 1,025,223 |
2018-08-01 | $54.54 | $54.58 | $54.53 | $54.55 | $48.96 | 1,455,839 |
2018-07-31 | $54.71 | $54.74 | $54.67 | $54.74 | $49.08 | 738,540 |
2018-07-30 | $54.62 | $54.68 | $54.60 | $54.67 | $49.02 | 2,676,434 |
2018-07-27 | $54.76 | $54.77 | $54.70 | $54.71 | $49.05 | 712,514 |
2018-07-26 | $54.77 | $54.77 | $54.66 | $54.67 | $49.02 | 1,237,028 |
2018-07-25 | $54.81 | $54.82 | $54.73 | $54.75 | $49.09 | 946,387 |
2018-07-24 | $54.72 | $54.77 | $54.72 | $54.75 | $49.09 | 687,273 |
2018-07-23 | $54.78 | $54.79 | $54.71 | $54.73 | $49.07 | 909,131 |
2018-07-20 | $54.94 | $54.96 | $54.87 | $54.89 | $49.22 | 586,127 |
2018-07-19 | $54.95 | $55.00 | $54.94 | $54.99 | $49.31 | 564,951 |
2018-07-18 | $54.93 | $54.97 | $54.91 | $54.92 | $49.24 | 1,151,670 |
2018-07-17 | $54.94 | $54.96 | $54.91 | $54.93 | $49.25 | 1,073,199 |
2018-07-16 | $54.87 | $54.90 | $54.82 | $54.89 | $49.22 | 1,141,156 |
2018-07-13 | $54.92 | $54.93 | $54.88 | $54.91 | $49.23 | 932,264 |
2018-07-12 | $54.87 | $54.89 | $54.83 | $54.89 | $49.22 | 738,142 |
2018-07-11 | $54.83 | $54.86 | $54.81 | $54.85 | $49.18 | 1,192,335 |
2018-07-10 | $54.81 | $54.83 | $54.79 | $54.81 | $49.14 | 1,032,655 |
2018-07-09 | $54.80 | $54.85 | $54.77 | $54.84 | $49.17 | 717,373 |
2018-07-06 | $54.83 | $54.84 | $54.80 | $54.80 | $49.14 | 620,784 |
2018-07-05 | $54.75 | $54.82 | $54.73 | $54.80 | $49.14 | 846,543 |
2018-07-03 | $54.72 | $54.78 | $54.71 | $54.73 | $49.07 | 619,862 |
2018-07-02 | $54.78 | $54.79 | $54.70 | $54.72 | $49.06 | 1,706,126 |
2018-06-29 | $54.69 | $54.77 | $54.67 | $54.71 | $49.01 | 1,091,008 |
2018-06-28 | $54.71 | $54.75 | $54.63 | $54.64 | $48.95 | 1,378,445 |
2018-06-27 | $54.74 | $54.77 | $54.66 | $54.76 | $49.06 | 603,382 |
2018-06-26 | $54.65 | $54.67 | $54.61 | $54.65 | $48.96 | 926,638 |
2018-06-25 | $54.69 | $54.72 | $54.64 | $54.65 | $48.96 | 940,449 |
2018-06-22 | $54.74 | $54.76 | $54.72 | $54.74 | $49.04 | 672,340 |
2018-06-21 | $54.71 | $54.75 | $54.69 | $54.73 | $49.03 | 773,108 |
2018-06-20 | $54.68 | $54.74 | $54.67 | $54.71 | $49.01 | 575,704 |
2018-06-19 | $54.60 | $54.70 | $54.57 | $54.70 | $49.00 | 1,026,400 |
2018-06-18 | $54.51 | $54.55 | $54.49 | $54.50 | $48.82 | 792,835 |
2018-06-15 | $54.47 | $54.53 | $54.43 | $54.51 | $48.83 | 562,765 |
2018-06-14 | $54.29 | $54.44 | $54.29 | $54.39 | $48.72 | 785,115 |
2018-06-13 | $54.28 | $54.29 | $54.14 | $54.22 | $48.57 | 1,863,558 |
2018-06-12 | $54.14 | $54.19 | $54.14 | $54.16 | $48.52 | 861,958 |
2018-06-11 | $54.10 | $54.15 | $54.06 | $54.10 | $48.46 | 1,522,183 |
2018-06-08 | $54.17 | $54.19 | $54.09 | $54.11 | $48.47 | 763,632 |
2018-06-07 | $54.11 | $54.19 | $54.11 | $54.12 | $48.48 | 1,020,556 |
2018-06-06 | $54.22 | $54.24 | $54.08 | $54.11 | $48.47 | 1,733,316 |
2018-06-05 | $54.42 | $54.43 | $54.37 | $54.37 | $48.71 | 1,059,383 |
2018-06-04 | $54.39 | $54.44 | $54.37 | $54.39 | $48.72 | 3,029,200 |
2018-06-01 | $54.41 | $54.48 | $54.36 | $54.37 | $48.71 | 958,162 |
2018-05-31 | $54.46 | $54.49 | $54.38 | $54.43 | $48.72 | 7,158,219 |
2018-05-30 | $54.41 | $54.46 | $54.34 | $54.44 | $48.73 | 976,076 |
2018-05-29 | $54.38 | $54.40 | $54.22 | $54.35 | $48.65 | 8,623,227 |
2018-05-25 | $54.53 | $54.53 | $54.46 | $54.47 | $48.75 | 1,561,836 |
2018-05-24 | $54.45 | $54.49 | $54.42 | $54.43 | $48.72 | 903,957 |
2018-05-23 | $54.38 | $54.44 | $54.35 | $54.43 | $48.72 | 967,552 |
2018-05-22 | $54.34 | $54.36 | $54.32 | $54.32 | $48.62 | 751,585 |
2018-05-21 | $54.35 | $54.37 | $54.31 | $54.36 | $48.66 | 1,320,760 |
2018-05-18 | $54.26 | $54.36 | $54.25 | $54.34 | $48.64 | 667,811 |
2018-05-17 | $54.34 | $54.35 | $54.29 | $54.31 | $48.61 | 652,905 |
2018-05-16 | $54.38 | $54.40 | $54.34 | $54.36 | $48.66 | 896,511 |
2018-05-15 | $54.41 | $54.41 | $54.33 | $54.36 | $48.66 | 1,305,793 |
2018-05-14 | $54.51 | $54.51 | $54.44 | $54.47 | $48.75 | 1,281,318 |
2018-05-11 | $54.55 | $54.59 | $54.53 | $54.55 | $48.83 | 806,053 |
2018-05-10 | $54.57 | $54.58 | $54.52 | $54.55 | $48.83 | 942,700 |
2018-05-09 | $54.53 | $54.56 | $54.51 | $54.56 | $48.83 | 1,077,794 |
2018-05-08 | $54.57 | $54.58 | $54.51 | $54.54 | $48.82 | 958,055 |
2018-05-07 | $54.65 | $54.66 | $54.63 | $54.65 | $48.92 | 769,347 |
2018-05-04 | $54.62 | $54.63 | $54.59 | $54.61 | $48.88 | 579,067 |
2018-05-03 | $54.58 | $54.65 | $54.56 | $54.64 | $48.91 | 711,376 |
2018-05-02 | $54.54 | $54.57 | $54.51 | $54.54 | $48.82 | 940,199 |
2018-05-01 | $54.56 | $54.59 | $54.55 | $54.58 | $48.85 | 780,871 |
2018-04-30 | $54.57 | $54.63 | $54.55 | $54.60 | $48.83 | 2,757,081 |
2018-04-27 | $54.57 | $54.61 | $54.55 | $54.60 | $48.83 | 582,584 |
2018-04-26 | $54.47 | $54.55 | $54.44 | $54.54 | $48.78 | 1,089,264 |
2018-04-25 | $54.42 | $54.45 | $54.40 | $54.43 | $48.68 | 1,238,354 |
2018-04-24 | $54.46 | $54.49 | $54.42 | $54.48 | $48.73 | 650,361 |
2018-04-23 | $54.46 | $54.46 | $54.42 | $54.46 | $48.71 | 611,227 |
2018-04-20 | $54.50 | $54.53 | $54.46 | $54.52 | $48.76 | 617,275 |
2018-04-19 | $54.57 | $54.57 | $54.47 | $54.54 | $48.78 | 745,693 |
2018-04-18 | $54.69 | $54.73 | $54.68 | $54.69 | $48.91 | 851,778 |
2018-04-17 | $54.67 | $54.72 | $54.66 | $54.71 | $48.93 | 1,178,631 |
2018-04-16 | $54.61 | $54.65 | $54.59 | $54.64 | $48.87 | 1,754,422 |
2018-04-13 | $54.57 | $54.66 | $54.57 | $54.65 | $48.88 | 680,228 |
2018-04-12 | $54.65 | $54.65 | $54.59 | $54.61 | $48.84 | 826,569 |
2018-04-11 | $54.70 | $54.70 | $54.63 | $54.65 | $48.88 | 808,130 |
2018-04-10 | $54.66 | $54.68 | $54.63 | $54.64 | $48.87 | 906,709 |
2018-04-09 | $54.66 | $54.71 | $54.65 | $54.69 | $48.91 | 1,115,190 |
2018-04-06 | $54.62 | $54.70 | $54.60 | $54.68 | $48.90 | 946,531 |
2018-04-05 | $54.60 | $54.63 | $54.55 | $54.56 | $48.80 | 983,714 |
2018-04-04 | $54.68 | $54.70 | $54.66 | $54.70 | $48.92 | 1,100,083 |
2018-04-03 | $54.68 | $54.71 | $54.67 | $54.70 | $48.92 | 1,018,487 |
2018-04-02 | $54.68 | $54.71 | $54.61 | $54.70 | $48.92 | 1,875,445 |
2018-03-29 | $54.67 | $54.74 | $54.66 | $54.73 | $48.90 | 1,097,376 |
2018-03-28 | $54.70 | $54.75 | $54.65 | $54.67 | $48.85 | 918,286 |
2018-03-27 | $54.60 | $54.67 | $54.55 | $54.67 | $48.85 | 1,057,316 |
2018-03-26 | $54.54 | $54.59 | $54.50 | $54.57 | $48.76 | 1,357,281 |
2018-03-23 | $54.49 | $54.59 | $54.49 | $54.56 | $48.75 | 791,462 |
2018-03-22 | $54.54 | $54.62 | $54.49 | $54.58 | $48.77 | 1,171,545 |
2018-03-21 | $54.37 | $54.43 | $54.36 | $54.41 | $48.62 | 1,044,870 |
2018-03-20 | $54.42 | $54.47 | $54.42 | $54.46 | $48.66 | 1,053,804 |
2018-03-19 | $54.37 | $54.46 | $54.33 | $54.43 | $48.63 | 761,301 |
2018-03-16 | $54.40 | $54.44 | $54.39 | $54.43 | $48.63 | 737,611 |
2018-03-15 | $54.36 | $54.42 | $54.36 | $54.40 | $48.61 | 1,166,499 |
2018-03-14 | $54.30 | $54.39 | $54.30 | $54.39 | $48.60 | 1,106,228 |
2018-03-13 | $54.29 | $54.30 | $54.25 | $54.27 | $48.49 | 1,174,312 |
2018-03-12 | $54.23 | $54.25 | $54.21 | $54.24 | $48.46 | 924,356 |
2018-03-09 | $54.19 | $54.22 | $54.17 | $54.20 | $48.43 | 761,790 |
2018-03-08 | $54.17 | $54.25 | $54.14 | $54.23 | $48.46 | 898,226 |
2018-03-07 | $54.19 | $54.22 | $54.14 | $54.20 | $48.43 | 1,063,894 |
2018-03-06 | $54.08 | $54.12 | $54.05 | $54.11 | $48.35 | 1,396,314 |
2018-03-05 | $54.21 | $54.22 | $54.15 | $54.17 | $48.40 | 919,938 |
2018-03-02 | $54.22 | $54.22 | $54.11 | $54.13 | $48.37 | 1,036,738 |
2018-03-01 | $54.19 | $54.23 | $54.15 | $54.20 | $48.43 | 2,523,707 |
2018-02-28 | $54.15 | $54.18 | $54.14 | $54.15 | $48.35 | 965,062 |
2018-02-27 | $54.16 | $54.21 | $54.04 | $54.10 | $48.30 | 1,256,418 |
2018-02-26 | $54.10 | $54.20 | $54.09 | $54.11 | $48.31 | 1,256,190 |
2018-02-23 | $54.09 | $54.13 | $54.04 | $54.10 | $48.30 | 1,141,772 |
2018-02-22 | $53.99 | $54.02 | $53.98 | $54.01 | $48.22 | 685,917 |
2018-02-21 | $54.02 | $54.04 | $53.95 | $53.96 | $48.18 | 1,058,204 |
2018-02-20 | $53.98 | $54.00 | $53.91 | $53.95 | $48.17 | 1,089,438 |
2018-02-16 | $53.98 | $54.05 | $53.93 | $54.03 | $48.24 | 923,652 |
2018-02-15 | $53.88 | $53.89 | $53.85 | $53.88 | $48.10 | 819,905 |
2018-02-14 | $53.91 | $53.95 | $53.89 | $53.90 | $48.12 | 964,956 |
2018-02-13 | $53.99 | $53.99 | $53.91 | $53.96 | $48.18 | 1,441,670 |
2018-02-12 | $53.97 | $54.00 | $53.90 | $53.94 | $48.16 | 1,311,682 |
2018-02-09 | $53.96 | $54.03 | $53.93 | $53.99 | $48.20 | 982,987 |
2018-02-08 | $53.95 | $53.99 | $53.86 | $53.94 | $48.16 | 1,432,819 |
2018-02-07 | $54.08 | $54.10 | $53.91 | $53.97 | $48.18 | 1,475,315 |
2018-02-06 | $54.04 | $54.12 | $54.02 | $54.04 | $48.25 | 1,529,713 |
2018-02-05 | $53.99 | $54.08 | $53.90 | $54.06 | $48.27 | 1,472,660 |
2018-02-02 | $53.91 | $53.92 | $53.84 | $53.89 | $48.11 | 1,080,112 |
2018-02-01 | $54.04 | $54.06 | $53.96 | $53.98 | $48.19 | 2,927,777 |
2018-01-31 | $54.14 | $54.16 | $54.05 | $54.06 | $48.22 | 1,415,241 |
2018-01-30 | $54.09 | $54.11 | $54.08 | $54.08 | $48.24 | 1,210,701 |
2018-01-29 | $54.11 | $54.13 | $54.06 | $54.09 | $48.25 | 1,665,582 |
2018-01-26 | $54.22 | $54.23 | $54.17 | $54.19 | $48.34 | 833,841 |
2018-01-25 | $54.16 | $54.22 | $54.11 | $54.20 | $48.35 | 1,053,694 |
2018-01-24 | $54.23 | $54.26 | $54.20 | $54.21 | $48.36 | 972,138 |
2018-01-23 | $54.29 | $54.31 | $54.27 | $54.28 | $48.42 | 1,035,424 |
2018-01-22 | $54.24 | $54.27 | $54.20 | $54.24 | $48.38 | 1,482,474 |
2018-01-19 | $54.22 | $54.24 | $54.18 | $54.20 | $48.35 | 2,684,992 |
2018-01-18 | $54.20 | $54.23 | $54.16 | $54.18 | $48.33 | 2,863,492 |
2018-01-17 | $54.21 | $54.28 | $54.20 | $54.20 | $48.35 | 3,369,292 |
2018-01-16 | $54.27 | $54.30 | $54.20 | $54.24 | $48.38 | 5,943,675 |
2018-01-12 | $54.16 | $54.20 | $54.12 | $54.19 | $48.34 | 2,128,171 |
2018-01-11 | $54.21 | $54.26 | $54.16 | $54.22 | $48.36 | 3,392,687 |
2018-01-10 | $54.20 | $54.26 | $54.16 | $54.22 | $48.36 | 3,970,310 |
2018-01-09 | $54.32 | $54.34 | $54.23 | $54.28 | $48.42 | 2,306,367 |
2018-01-08 | $54.34 | $54.37 | $54.31 | $54.31 | $48.44 | 1,172,472 |
2018-01-05 | $54.32 | $54.33 | $54.27 | $54.30 | $48.44 | 781,341 |
2018-01-04 | $54.29 | $54.32 | $54.26 | $54.30 | $48.44 | 1,469,575 |
2018-01-03 | $54.30 | $54.31 | $54.26 | $54.29 | $48.43 | 879,852 |
2018-01-02 | $54.29 | $54.30 | $54.15 | $54.25 | $48.39 | 3,335,706 |
2017-12-29 | $54.31 | $54.37 | $54.28 | $54.37 | $48.50 | 829,332 |
2017-12-28 | $54.38 | $54.39 | $54.32 | $54.33 | $48.46 | 702,855 |
2017-12-27 | $54.23 | $54.42 | $54.23 | $54.41 | $48.53 | 626,535 |
2017-12-26 | $54.29 | $54.33 | $54.26 | $54.31 | $48.44 | 703,918 |
2017-12-22 | $54.97 | $55.01 | $54.96 | $54.99 | $48.43 | 484,542 |
2017-12-21 | $54.96 | $55.00 | $54.94 | $54.98 | $48.43 | 641,224 |
2017-12-20 | $54.98 | $55.03 | $54.96 | $55.03 | $48.47 | 788,558 |
2017-12-19 | $55.12 | $55.12 | $55.05 | $55.05 | $48.49 | 919,430 |
2017-12-18 | $55.25 | $55.26 | $55.20 | $55.24 | $48.66 | 751,681 |
2017-12-15 | $55.23 | $55.28 | $55.21 | $55.26 | $48.67 | 777,451 |
2017-12-14 | $55.12 | $55.23 | $55.11 | $55.21 | $48.63 | 3,212,854 |
2017-12-13 | $55.18 | $55.20 | $55.15 | $55.20 | $48.62 | 5,976,166 |
2017-12-12 | $55.10 | $55.20 | $55.10 | $55.14 | $48.57 | 806,212 |
2017-12-11 | $55.22 | $55.23 | $55.17 | $55.20 | $48.62 | 600,019 |
2017-12-08 | $55.18 | $55.18 | $55.14 | $55.18 | $48.60 | 435,604 |
2017-12-07 | $55.21 | $55.21 | $55.15 | $55.16 | $48.58 | 542,861 |
2017-12-06 | $55.20 | $55.24 | $55.18 | $55.20 | $48.62 | 544,824 |
2017-12-05 | $55.11 | $55.17 | $55.08 | $55.15 | $48.58 | 767,314 |
2017-12-04 | $55.05 | $55.13 | $55.03 | $55.11 | $48.54 | 1,126,857 |
2017-12-01 | $54.96 | $55.12 | $54.96 | $55.08 | $48.51 | 716,212 |
2017-11-30 | $54.92 | $54.99 | $54.92 | $54.96 | $48.37 | 535,533 |
2017-11-29 | $54.99 | $55.02 | $54.89 | $54.92 | $48.33 | 1,595,056 |
2017-11-28 | $55.12 | $55.12 | $54.97 | $55.00 | $48.40 | 1,509,333 |
2017-11-27 | $55.12 | $55.13 | $55.07 | $55.13 | $48.52 | 1,451,407 |
2017-11-24 | $55.08 | $55.10 | $55.05 | $55.08 | $48.47 | 297,159 |
2017-11-22 | $55.09 | $55.13 | $55.07 | $55.13 | $48.52 | 2,223,070 |
2017-11-21 | $55.07 | $55.08 | $55.02 | $55.05 | $48.45 | 712,079 |
2017-11-20 | $54.91 | $55.01 | $54.91 | $55.00 | $48.40 | 641,698 |
2017-11-17 | $54.98 | $54.99 | $54.93 | $54.97 | $48.38 | 662,353 |
2017-11-16 | $54.94 | $54.96 | $54.94 | $54.96 | $48.37 | 55,392 |
2017-11-15 | $54.95 | $54.98 | $54.90 | $54.97 | $48.38 | 732,000 |
2017-11-14 | $54.86 | $54.90 | $54.84 | $54.89 | $48.30 | 3,997,165 |
2017-11-13 | $54.88 | $54.90 | $54.82 | $54.82 | $48.24 | 493,633 |
2017-11-10 | $54.93 | $54.94 | $54.81 | $54.81 | $48.23 | 531,624 |
2017-11-09 | $54.97 | $54.97 | $54.89 | $54.91 | $48.32 | 651,727 |
2017-11-08 | $55.14 | $55.18 | $55.07 | $55.09 | $48.48 | 679,686 |
2017-11-07 | $55.08 | $55.13 | $55.06 | $55.13 | $48.52 | 495,826 |
2017-11-06 | $55.03 | $55.04 | $54.98 | $55.03 | $48.43 | 678,256 |
2017-11-03 | $54.99 | $54.99 | $54.91 | $54.95 | $48.36 | 544,811 |
2017-11-02 | $54.90 | $54.93 | $54.88 | $54.93 | $48.34 | 785,886 |
2017-11-01 | $54.87 | $54.91 | $54.85 | $54.88 | $48.30 | 797,105 |
2017-10-31 | $54.89 | $54.93 | $54.86 | $54.88 | $48.25 | 566,851 |
2017-10-30 | $54.85 | $54.90 | $54.80 | $54.89 | $48.26 | 555,806 |
2017-10-27 | $54.73 | $54.84 | $54.70 | $54.77 | $48.16 | 573,589 |
2017-10-26 | $54.71 | $54.75 | $54.66 | $54.73 | $48.12 | 587,636 |
2017-10-25 | $54.65 | $54.66 | $54.60 | $54.64 | $48.04 | 524,282 |
2017-10-24 | $54.64 | $54.66 | $54.60 | $54.64 | $48.04 | 526,886 |
2017-10-23 | $54.73 | $54.73 | $54.69 | $54.70 | $48.10 | 449,856 |
2017-10-20 | $54.66 | $54.67 | $54.60 | $54.66 | $48.06 | 630,282 |
2017-10-19 | $54.75 | $54.79 | $54.75 | $54.76 | $48.15 | 472,408 |
2017-10-18 | $54.73 | $54.76 | $54.72 | $54.75 | $48.14 | 748,031 |
2017-10-17 | $54.77 | $54.80 | $54.74 | $54.79 | $48.17 | 829,169 |
2017-10-16 | $54.70 | $54.78 | $54.70 | $54.78 | $48.17 | 461,064 |
2017-10-13 | $54.70 | $54.71 | $54.64 | $54.69 | $48.09 | 515,236 |
2017-10-12 | $54.58 | $54.61 | $54.56 | $54.60 | $48.01 | 668,189 |
2017-10-11 | $54.52 | $54.55 | $54.49 | $54.52 | $47.94 | 988,638 |
2017-10-10 | $54.55 | $54.56 | $54.51 | $54.53 | $47.95 | 495,880 |
2017-10-09 | $54.57 | $54.59 | $54.50 | $54.56 | $47.97 | 387,867 |
2017-10-06 | $54.44 | $54.54 | $54.39 | $54.52 | $47.93 | 623,606 |
2017-10-05 | $54.53 | $54.55 | $54.46 | $54.53 | $47.95 | 546,443 |
2017-10-04 | $54.54 | $54.55 | $54.47 | $54.48 | $47.90 | 644,901 |
2017-10-03 | $54.45 | $54.50 | $54.43 | $54.47 | $47.89 | 766,299 |
2017-10-02 | $54.51 | $54.55 | $54.46 | $54.48 | $47.90 | 820,625 |
2017-09-29 | $54.58 | $54.63 | $54.54 | $54.59 | $47.96 | 571,969 |
2017-09-28 | $54.52 | $54.55 | $54.49 | $54.54 | $47.91 | 618,812 |
2017-09-27 | $54.55 | $54.57 | $54.46 | $54.56 | $47.93 | 732,374 |
2017-09-26 | $54.63 | $54.68 | $54.63 | $54.68 | $48.03 | 490,380 |
2017-09-25 | $54.63 | $54.69 | $54.62 | $54.69 | $48.04 | 564,030 |
2017-09-22 | $54.62 | $54.62 | $54.57 | $54.60 | $47.96 | 447,426 |
2017-09-21 | $54.48 | $54.55 | $54.46 | $54.55 | $47.92 | 576,140 |
2017-09-20 | $54.61 | $54.63 | $54.51 | $54.55 | $47.92 | 589,521 |
2017-09-19 | $54.64 | $54.65 | $54.55 | $54.61 | $47.97 | 450,886 |
2017-09-18 | $54.59 | $54.59 | $54.54 | $54.55 | $47.92 | 595,845 |
2017-09-15 | $54.64 | $54.65 | $54.56 | $54.60 | $47.96 | 381,654 |
2017-09-14 | $54.63 | $54.65 | $54.58 | $54.60 | $47.96 | 862,473 |
2017-09-13 | $54.73 | $54.73 | $54.68 | $54.72 | $48.07 | 477,932 |
2017-09-12 | $54.78 | $54.80 | $54.71 | $54.75 | $48.10 | 538,716 |
2017-09-11 | $54.90 | $54.91 | $54.84 | $54.87 | $48.20 | 524,861 |
2017-09-08 | $54.95 | $54.95 | $54.87 | $54.95 | $48.27 | 520,366 |
2017-09-07 | $54.88 | $54.98 | $54.85 | $54.95 | $48.27 | 720,935 |
2017-09-06 | $54.88 | $54.92 | $54.85 | $54.89 | $48.22 | 588,500 |
2017-09-05 | $54.88 | $54.92 | $54.82 | $54.92 | $48.25 | 578,600 |
2017-09-01 | $54.73 | $54.81 | $54.73 | $54.78 | $48.12 | 801,264 |
2017-08-31 | $54.84 | $54.90 | $54.83 | $54.86 | $48.15 | 927,329 |
2017-08-30 | $54.81 | $54.84 | $54.78 | $54.83 | $48.12 | 534,252 |
2017-08-29 | $54.94 | $54.95 | $54.77 | $54.85 | $48.14 | 851,724 |
2017-08-28 | $54.79 | $54.83 | $54.78 | $54.83 | $48.12 | 668,852 |
2017-08-25 | $54.79 | $54.81 | $54.74 | $54.80 | $48.10 | 420,275 |
2017-08-24 | $54.79 | $54.84 | $54.76 | $54.80 | $48.10 | 548,193 |
2017-08-23 | $54.81 | $54.81 | $54.71 | $54.80 | $48.10 | 569,605 |
2017-08-22 | $54.77 | $54.79 | $54.70 | $54.75 | $48.05 | 526,024 |
2017-08-21 | $54.79 | $54.79 | $54.72 | $54.77 | $48.07 | 534,353 |
2017-08-18 | $54.76 | $54.80 | $54.66 | $54.74 | $48.04 | 904,325 |
2017-08-17 | $54.69 | $54.75 | $54.64 | $54.75 | $48.05 | 666,289 |
2017-08-16 | $54.62 | $54.69 | $54.59 | $54.64 | $47.96 | 707,254 |
2017-08-15 | $54.65 | $54.69 | $54.63 | $54.69 | $48.00 | 769,057 |
2017-08-14 | $54.70 | $54.73 | $54.67 | $54.71 | $48.02 | 586,470 |
2017-08-11 | $54.72 | $54.79 | $54.72 | $54.79 | $48.09 | 1,121,151 |
2017-08-10 | $54.62 | $54.72 | $54.57 | $54.71 | $48.02 | 559,351 |
2017-08-09 | $54.67 | $54.72 | $54.64 | $54.64 | $47.96 | 560,818 |
2017-08-08 | $54.58 | $54.58 | $54.54 | $54.55 | $47.88 | 480,379 |
2017-08-07 | $54.65 | $54.65 | $54.55 | $54.60 | $47.92 | 510,726 |
2017-08-04 | $54.57 | $54.63 | $54.51 | $54.63 | $47.95 | 412,830 |
2017-08-03 | $54.57 | $54.64 | $54.54 | $54.63 | $47.95 | 481,750 |
2017-08-02 | $54.50 | $54.57 | $54.46 | $54.49 | $47.82 | 545,427 |
2017-08-01 | $54.36 | $54.57 | $54.36 | $54.57 | $47.90 | 924,787 |
2017-07-31 | $54.29 | $54.41 | $54.26 | $54.40 | $47.70 | 961,910 |
2017-07-28 | $54.36 | $54.41 | $54.36 | $54.41 | $47.71 | 530,912 |
2017-07-27 | $54.41 | $54.46 | $54.36 | $54.39 | $47.70 | 897,518 |
2017-07-26 | $54.31 | $54.42 | $54.31 | $54.39 | $47.70 | 420,492 |
2017-07-25 | $54.36 | $54.41 | $54.31 | $54.33 | $47.64 | 540,341 |
2017-07-24 | $54.48 | $54.49 | $54.41 | $54.44 | $47.74 | 647,370 |
2017-07-21 | $54.42 | $54.50 | $54.42 | $54.49 | $47.78 | 517,345 |
2017-07-20 | $54.36 | $54.39 | $54.34 | $54.37 | $47.68 | 546,154 |
2017-07-19 | $54.37 | $54.39 | $54.33 | $54.36 | $47.67 | 512,110 |
2017-07-18 | $54.27 | $54.32 | $54.26 | $54.31 | $47.63 | 526,938 |
2017-07-17 | $54.24 | $54.25 | $54.20 | $54.21 | $47.54 | 634,592 |
2017-07-14 | $54.20 | $54.24 | $54.10 | $54.17 | $47.50 | 500,801 |
2017-07-13 | $54.20 | $54.22 | $54.14 | $54.19 | $47.52 | 408,237 |
2017-07-12 | $54.23 | $54.25 | $54.17 | $54.22 | $47.55 | 465,191 |
2017-07-11 | $54.10 | $54.12 | $54.02 | $54.05 | $47.40 | 1,074,015 |
2017-07-10 | $54.11 | $54.17 | $54.07 | $54.09 | $47.43 | 498,867 |
2017-07-07 | $54.01 | $54.09 | $53.96 | $54.03 | $47.38 | 1,326,154 |
2017-07-06 | $54.10 | $54.13 | $54.05 | $54.12 | $47.46 | 725,674 |
2017-07-05 | $54.20 | $54.26 | $54.18 | $54.22 | $47.55 | 937,820 |
2017-07-03 | $54.33 | $54.34 | $54.20 | $54.21 | $47.54 | 619,362 |
2017-06-30 | $54.38 | $54.41 | $54.31 | $54.36 | $47.63 | 810,686 |
2017-06-29 | $54.45 | $54.48 | $54.31 | $54.31 | $47.58 | 828,503 |
2017-06-28 | $54.65 | $54.68 | $54.55 | $54.63 | $47.86 | 507,897 |
2017-06-27 | $54.81 | $54.83 | $54.60 | $54.66 | $47.89 | 553,331 |
2017-06-26 | $54.93 | $54.96 | $54.86 | $54.90 | $48.10 | 870,204 |
2017-06-23 | $54.88 | $54.90 | $54.85 | $54.87 | $48.07 | 627,490 |
2017-06-22 | $54.91 | $54.94 | $54.89 | $54.91 | $48.11 | 464,747 |
2017-06-21 | $54.86 | $54.88 | $54.81 | $54.87 | $48.07 | 875,431 |
2017-06-20 | $54.82 | $54.87 | $54.78 | $54.86 | $48.06 | 558,117 |
2017-06-19 | $54.74 | $54.77 | $54.72 | $54.75 | $47.97 | 531,973 |
2017-06-16 | $54.73 | $54.75 | $54.70 | $54.73 | $47.95 | 532,533 |
2017-06-15 | $54.74 | $54.75 | $54.68 | $54.75 | $47.97 | 649,985 |
2017-06-14 | $54.82 | $54.86 | $54.79 | $54.83 | $48.04 | 706,666 |
2017-06-13 | $54.71 | $54.73 | $54.68 | $54.73 | $47.95 | 621,101 |
2017-06-12 | $54.77 | $54.79 | $54.72 | $54.77 | $47.99 | 1,319,711 |
2017-06-09 | $54.73 | $54.74 | $54.69 | $54.73 | $47.95 | 803,850 |
2017-06-08 | $54.66 | $54.72 | $54.61 | $54.71 | $47.93 | 714,109 |
2017-06-07 | $54.66 | $54.71 | $54.63 | $54.66 | $47.89 | 466,725 |
2017-06-06 | $54.68 | $54.70 | $54.66 | $54.69 | $47.92 | 531,882 |
2017-06-05 | $54.57 | $54.61 | $54.55 | $54.58 | $47.82 | 837,752 |
2017-06-02 | $54.59 | $54.65 | $54.56 | $54.59 | $47.83 | 674,666 |
2017-06-01 | $54.55 | $54.59 | $54.52 | $54.58 | $47.82 | 793,808 |
2017-05-31 | $54.69 | $54.71 | $54.63 | $54.70 | $47.88 | 632,696 |
2017-05-30 | $54.65 | $54.69 | $54.63 | $54.67 | $47.86 | 860,153 |
2017-05-26 | $54.64 | $54.68 | $54.58 | $54.66 | $47.85 | 462,920 |
2017-05-25 | $54.53 | $54.55 | $54.49 | $54.54 | $47.74 | 406,667 |
2017-05-24 | $54.48 | $54.48 | $54.39 | $54.46 | $47.67 | 526,593 |
2017-05-23 | $54.49 | $54.50 | $54.41 | $54.43 | $47.65 | 520,454 |
2017-05-22 | $54.47 | $54.47 | $54.41 | $54.43 | $47.65 | 624,179 |
2017-05-19 | $54.48 | $54.52 | $54.45 | $54.47 | $47.68 | 382,167 |
2017-05-18 | $54.52 | $54.55 | $54.48 | $54.52 | $47.72 | 629,248 |
2017-05-17 | $54.40 | $54.48 | $54.35 | $54.48 | $47.69 | 606,378 |
2017-05-16 | $54.26 | $54.31 | $54.24 | $54.27 | $47.51 | 945,008 |
2017-05-15 | $54.31 | $54.32 | $54.25 | $54.27 | $47.51 | 1,101,983 |
2017-05-12 | $54.30 | $54.35 | $54.19 | $54.35 | $47.58 | 497,248 |
2017-05-11 | $54.19 | $54.23 | $54.15 | $54.19 | $47.44 | 449,638 |
2017-05-10 | $54.32 | $54.33 | $54.23 | $54.27 | $47.51 | 648,789 |
2017-05-09 | $54.25 | $54.25 | $54.19 | $54.23 | $47.47 | 936,685 |
2017-05-08 | $54.31 | $54.32 | $54.26 | $54.26 | $47.50 | 502,043 |
2017-05-05 | $54.36 | $54.38 | $54.30 | $54.34 | $47.57 | 672,926 |
2017-05-04 | $54.35 | $54.38 | $54.28 | $54.32 | $47.55 | 498,575 |
2017-05-03 | $54.41 | $54.47 | $54.36 | $54.43 | $47.65 | 651,293 |
2017-05-02 | $54.36 | $54.40 | $54.33 | $54.40 | $47.62 | 889,457 |
2017-05-01 | $54.35 | $54.42 | $54.30 | $54.31 | $47.54 | 670,543 |
2017-04-28 | $54.42 | $54.42 | $54.34 | $54.35 | $47.54 | 648,768 |
2017-04-27 | $54.34 | $54.42 | $54.33 | $54.40 | $47.58 | 654,736 |
2017-04-26 | $54.29 | $54.33 | $54.26 | $54.32 | $47.51 | 493,338 |
2017-04-25 | $54.36 | $54.40 | $54.30 | $54.30 | $47.49 | 716,177 |
2017-04-24 | $54.40 | $54.45 | $54.37 | $54.43 | $47.61 | 619,505 |
2017-04-21 | $54.47 | $54.49 | $54.45 | $54.46 | $47.63 | 642,065 |
2017-04-20 | $54.40 | $54.47 | $54.40 | $54.46 | $47.63 | 806,412 |
2017-04-19 | $54.53 | $54.54 | $54.46 | $54.52 | $47.68 | 570,671 |
2017-04-18 | $54.51 | $54.58 | $54.45 | $54.58 | $47.74 | 581,958 |
2017-04-17 | $54.50 | $54.56 | $54.45 | $54.48 | $47.65 | 576,911 |
2017-04-13 | $54.43 | $54.48 | $54.40 | $54.48 | $47.65 | 707,538 |
2017-04-12 | $54.35 | $54.42 | $54.29 | $54.41 | $47.59 | 586,102 |
2017-04-11 | $54.35 | $54.38 | $54.27 | $54.33 | $47.52 | 788,727 |
2017-04-10 | $54.31 | $54.34 | $54.26 | $54.30 | $47.49 | 520,127 |
2017-04-07 | $54.36 | $54.40 | $54.29 | $54.31 | $47.50 | 572,758 |
2017-04-06 | $54.28 | $54.31 | $54.21 | $54.30 | $47.49 | 794,848 |
2017-04-05 | $54.20 | $54.28 | $54.16 | $54.28 | $47.47 | 543,717 |
2017-04-04 | $54.28 | $54.31 | $54.22 | $54.23 | $47.43 | 828,463 |
2017-04-03 | $54.12 | $54.25 | $54.07 | $54.25 | $47.45 | 1,299,378 |
2017-03-31 | $54.15 | $54.20 | $54.10 | $54.13 | $47.30 | 632,162 |
2017-03-30 | $54.16 | $54.19 | $54.12 | $54.15 | $47.32 | 628,988 |
2017-03-29 | $54.12 | $54.19 | $54.08 | $54.19 | $47.36 | 821,425 |
2017-03-28 | $54.10 | $54.12 | $54.00 | $54.05 | $47.23 | 1,175,295 |
2017-03-27 | $54.09 | $54.10 | $54.01 | $54.05 | $47.23 | 586,347 |
2017-03-24 | $53.98 | $54.03 | $53.95 | $54.02 | $47.21 | 545,869 |
2017-03-23 | $54.02 | $54.05 | $53.92 | $53.97 | $47.16 | 479,017 |
2017-03-22 | $54.00 | $54.01 | $53.92 | $54.00 | $47.19 | 800,866 |
2017-03-21 | $53.82 | $53.88 | $53.81 | $53.87 | $47.08 | 819,237 |
2017-03-20 | $53.73 | $53.82 | $53.72 | $53.79 | $47.01 | 1,115,757 |
2017-03-17 | $53.78 | $53.78 | $53.72 | $53.73 | $46.95 | 769,714 |
2017-03-16 | $53.84 | $53.88 | $53.75 | $53.78 | $47.00 | 1,312,393 |
2017-03-15 | $53.79 | $53.96 | $53.77 | $53.93 | $47.13 | 1,060,974 |
2017-03-14 | $53.67 | $53.73 | $53.63 | $53.72 | $46.95 | 1,130,091 |
2017-03-13 | $53.69 | $53.70 | $53.59 | $53.61 | $46.85 | 1,468,933 |
2017-03-10 | $53.79 | $53.79 | $53.63 | $53.66 | $46.89 | 1,107,382 |
2017-03-09 | $53.80 | $53.84 | $53.71 | $53.77 | $46.99 | 906,835 |
2017-03-08 | $53.87 | $53.89 | $53.82 | $53.88 | $47.08 | 1,225,403 |
2017-03-07 | $54.04 | $54.05 | $53.98 | $54.03 | $47.22 | 730,380 |
2017-03-06 | $54.06 | $54.07 | $54.01 | $54.05 | $47.23 | 1,244,738 |
2017-03-03 | $54.02 | $54.06 | $53.96 | $54.03 | $47.22 | 764,599 |
2017-03-02 | $54.04 | $54.08 | $53.98 | $54.02 | $47.21 | 1,127,419 |
2017-03-01 | $54.05 | $54.09 | $54.01 | $54.08 | $47.26 | 1,596,849 |
2017-02-28 | $54.24 | $54.26 | $54.17 | $54.19 | $47.32 | 1,095,089 |
2017-02-27 | $54.27 | $54.28 | $54.17 | $54.22 | $47.34 | 910,657 |
2017-02-24 | $54.17 | $54.25 | $54.14 | $54.23 | $47.35 | 1,239,886 |
2017-02-23 | $54.04 | $54.09 | $54.01 | $54.07 | $47.21 | 746,552 |
2017-02-22 | $53.90 | $53.98 | $53.87 | $53.98 | $47.13 | 965,572 |
2017-02-21 | $53.93 | $53.93 | $53.79 | $53.82 | $46.99 | 1,111,971 |
2017-02-17 | $53.93 | $53.96 | $53.86 | $53.92 | $47.08 | 987,737 |
2017-02-16 | $53.81 | $53.88 | $53.78 | $53.85 | $47.02 | 1,043,841 |
2017-02-15 | $53.76 | $53.80 | $53.71 | $53.78 | $46.96 | 889,407 |
2017-02-14 | $53.84 | $53.87 | $53.68 | $53.78 | $46.96 | 1,320,208 |
2017-02-13 | $53.81 | $53.85 | $53.76 | $53.81 | $46.98 | 812,936 |
2017-02-10 | $53.75 | $53.83 | $53.75 | $53.81 | $46.98 | 804,915 |
2017-02-09 | $53.89 | $53.94 | $53.84 | $53.88 | $47.04 | 841,165 |
2017-02-08 | $53.78 | $53.92 | $53.78 | $53.87 | $47.04 | 617,316 |
2017-02-07 | $53.71 | $53.76 | $53.65 | $53.76 | $46.94 | 858,817 |
2017-02-06 | $53.70 | $53.74 | $53.59 | $53.63 | $46.83 | 843,067 |
2017-02-03 | $53.77 | $53.77 | $53.61 | $53.68 | $46.87 | 1,206,676 |
2017-02-02 | $53.71 | $53.76 | $53.63 | $53.66 | $46.85 | 1,626,502 |
2017-02-01 | $53.61 | $53.67 | $53.56 | $53.66 | $46.85 | 1,381,603 |
2017-01-31 | $53.66 | $53.77 | $53.64 | $53.76 | $46.90 | 4,451,496 |
2017-01-30 | $53.73 | $53.75 | $53.61 | $53.66 | $46.81 | 2,053,780 |
2017-01-27 | $53.74 | $53.75 | $53.68 | $53.75 | $46.89 | 928,783 |
2017-01-26 | $53.70 | $53.72 | $53.57 | $53.67 | $46.82 | 1,885,785 |
2017-01-25 | $53.78 | $53.85 | $53.68 | $53.73 | $46.87 | 921,999 |
2017-01-24 | $53.98 | $53.99 | $53.85 | $53.92 | $47.04 | 1,663,114 |
2017-01-23 | $53.90 | $54.04 | $53.86 | $54.02 | $47.13 | 1,237,606 |
2017-01-20 | $53.82 | $53.94 | $53.76 | $53.85 | $46.98 | 1,225,450 |
2017-01-19 | $53.96 | $53.99 | $53.83 | $53.92 | $47.04 | 1,451,354 |
2017-01-18 | $54.09 | $54.12 | $54.02 | $54.03 | $47.14 | 2,632,807 |
2017-01-17 | $54.25 | $54.26 | $54.05 | $54.08 | $47.18 | 1,454,128 |
2017-01-13 | $54.06 | $54.11 | $54.00 | $54.03 | $47.14 | 1,181,929 |
2017-01-12 | $54.15 | $54.20 | $54.06 | $54.09 | $47.19 | 1,673,879 |
2017-01-11 | $54.16 | $54.18 | $54.05 | $54.13 | $47.22 | 1,309,525 |
2017-01-10 | $54.07 | $54.12 | $53.98 | $54.03 | $47.14 | 937,504 |
2017-01-09 | $54.10 | $54.15 | $53.99 | $54.09 | $47.19 | 683,057 |
2017-01-06 | $54.01 | $54.07 | $53.93 | $53.95 | $47.07 | 1,511,208 |
2017-01-05 | $54.11 | $54.17 | $54.01 | $54.09 | $47.19 | 1,477,200 |
2017-01-04 | $54.17 | $54.23 | $54.04 | $54.13 | $47.22 | 897,047 |
2017-01-03 | $54.25 | $54.29 | $54.01 | $54.10 | $47.20 | 1,066,929 |
2016-12-30 | $54.33 | $54.33 | $54.14 | $54.29 | $47.36 | 600,888 |
2016-12-29 | $54.35 | $54.38 | $54.25 | $54.34 | $47.41 | 884,028 |
2016-12-28 | $54.14 | $54.25 | $54.12 | $54.24 | $47.32 | 613,235 |
2016-12-27 | $54.16 | $54.16 | $54.08 | $54.16 | $47.25 | 60,373 |
2016-12-23 | $54.18 | $54.19 | $54.06 | $54.17 | $47.26 | 60,831 |
2016-12-22 | $54.08 | $54.15 | $54.04 | $54.06 | $47.16 | 668,363 |
2016-12-21 | $54.50 | $54.54 | $54.41 | $54.50 | $47.19 | 715,507 |
2016-12-20 | $54.42 | $54.51 | $54.38 | $54.47 | $47.17 | 837,031 |
2016-12-19 | $54.39 | $54.50 | $54.32 | $54.50 | $47.19 | 600,469 |
2016-12-16 | $54.39 | $54.41 | $54.22 | $54.32 | $47.04 | 643,091 |
2016-12-15 | $54.24 | $54.30 | $54.05 | $54.21 | $46.94 | 1,096,234 |
2016-12-14 | $54.39 | $54.45 | $54.16 | $54.22 | $46.95 | 770,168 |
2016-12-13 | $54.31 | $54.31 | $53.97 | $54.21 | $46.94 | 806,568 |
2016-12-12 | $54.00 | $54.10 | $53.94 | $54.05 | $46.80 | 1,064,230 |
2016-12-09 | $54.22 | $54.29 | $54.16 | $54.18 | $46.92 | 754,054 |
2016-12-08 | $54.32 | $54.32 | $54.16 | $54.24 | $46.97 | 582,555 |
2016-12-07 | $54.38 | $54.44 | $54.23 | $54.32 | $47.04 | 547,058 |
2016-12-06 | $54.35 | $54.35 | $54.00 | $54.16 | $46.90 | 824,139 |
2016-12-05 | $54.14 | $54.35 | $54.07 | $54.33 | $47.05 | 600,340 |
2016-12-02 | $54.12 | $54.40 | $54.09 | $54.38 | $47.09 | 958,608 |
2016-12-01 | $54.39 | $54.39 | $54.09 | $54.14 | $46.88 | 1,166,859 |
2016-11-30 | $54.57 | $54.61 | $54.47 | $54.53 | $47.16 | 679,313 |
2016-11-29 | $54.45 | $54.67 | $54.45 | $54.66 | $47.27 | 624,522 |
2016-11-28 | $54.51 | $54.57 | $54.47 | $54.53 | $47.16 | 1,002,819 |
2016-11-25 | $54.50 | $54.52 | $54.36 | $54.44 | $47.08 | 452,122 |
2016-11-23 | $54.45 | $54.45 | $54.23 | $54.42 | $47.07 | 2,030,762 |
2016-11-22 | $54.54 | $54.56 | $54.38 | $54.54 | $47.17 | 1,404,751 |
2016-11-21 | $54.41 | $54.47 | $54.29 | $54.33 | $46.99 | 1,022,690 |
2016-11-18 | $54.49 | $54.50 | $54.29 | $54.38 | $47.03 | 607,161 |
2016-11-17 | $54.57 | $54.57 | $54.38 | $54.45 | $47.09 | 408,436 |
2016-11-16 | $54.61 | $54.61 | $54.40 | $54.47 | $47.11 | 598,771 |
2016-11-15 | $54.50 | $54.60 | $54.37 | $54.53 | $47.16 | 2,458,176 |
2016-11-14 | $54.37 | $54.51 | $54.24 | $54.36 | $47.02 | 767,800 |
2016-11-11 | $54.54 | $54.62 | $54.42 | $54.50 | $47.14 | 513,432 |
2016-11-10 | $54.61 | $54.75 | $54.43 | $54.58 | $47.21 | 901,620 |
2016-11-09 | $54.96 | $55.14 | $54.80 | $54.80 | $47.40 | 1,188,926 |
2016-11-08 | $55.25 | $55.25 | $55.10 | $55.14 | $47.69 | 481,787 |
2016-11-07 | $55.16 | $55.27 | $55.12 | $55.21 | $47.75 | 564,085 |
2016-11-04 | $55.19 | $55.32 | $55.18 | $55.21 | $47.75 | 503,744 |
2016-11-03 | $55.27 | $55.27 | $55.11 | $55.16 | $47.71 | 805,936 |
2016-11-02 | $55.21 | $55.35 | $55.14 | $55.25 | $47.78 | 1,162,176 |
2016-11-01 | $55.11 | $55.19 | $55.06 | $55.11 | $47.66 | 649,102 |
2016-10-31 | $55.28 | $55.29 | $55.20 | $55.28 | $47.76 | 1,109,860 |
2016-10-28 | $55.23 | $55.28 | $55.17 | $55.23 | $47.71 | 757,585 |
2016-10-27 | $55.32 | $55.33 | $55.21 | $55.21 | $47.70 | 714,195 |
2016-10-26 | $55.55 | $55.55 | $55.41 | $55.44 | $47.90 | 465,243 |
2016-10-25 | $55.57 | $55.61 | $55.53 | $55.55 | $47.99 | 517,553 |
2016-10-24 | $55.71 | $55.71 | $55.52 | $55.54 | $47.98 | 529,947 |
2016-10-21 | $55.58 | $55.61 | $55.54 | $55.55 | $47.99 | 749,445 |
2016-10-20 | $55.57 | $55.60 | $55.40 | $55.57 | $48.01 | 540,900 |
2016-10-19 | $55.57 | $55.57 | $55.49 | $55.54 | $47.98 | 507,958 |
2016-10-18 | $55.51 | $55.53 | $55.42 | $55.51 | $47.96 | 814,207 |
2016-10-17 | $55.44 | $55.47 | $55.38 | $55.44 | $47.90 | 444,370 |
2016-10-14 | $55.53 | $55.53 | $55.40 | $55.40 | $47.86 | 406,723 |
2016-10-13 | $55.56 | $55.58 | $55.49 | $55.56 | $48.00 | 513,315 |
2016-10-12 | $55.52 | $55.52 | $55.36 | $55.45 | $47.90 | 507,410 |
2016-10-11 | $55.54 | $55.55 | $55.45 | $55.51 | $47.96 | 549,330 |
2016-10-10 | $55.52 | $55.59 | $55.44 | $55.47 | $47.92 | 399,708 |
2016-10-07 | $55.58 | $55.61 | $55.52 | $55.58 | $48.02 | 396,625 |
2016-10-06 | $55.61 | $55.70 | $55.57 | $55.62 | $48.05 | 556,103 |
2016-10-05 | $55.65 | $55.73 | $55.53 | $55.63 | $48.06 | 760,147 |
2016-10-04 | $55.83 | $55.94 | $55.70 | $55.75 | $48.16 | 950,724 |
2016-10-03 | $55.98 | $55.98 | $55.77 | $55.78 | $48.19 | 1,126,401 |
2016-09-30 | $56.19 | $56.19 | $55.98 | $56.04 | $48.37 | 912,116 |
2016-09-29 | $56.09 | $56.11 | $56.01 | $56.11 | $48.43 | 658,849 |
2016-09-28 | $56.17 | $56.17 | $56.00 | $56.10 | $48.42 | 528,300 |
2016-09-27 | $56.11 | $56.11 | $56.03 | $56.10 | $48.42 | 575,994 |
2016-09-26 | $56.06 | $56.06 | $55.97 | $56.03 | $48.36 | 519,046 |
2016-09-23 | $55.91 | $55.96 | $55.87 | $55.92 | $48.26 | 472,884 |
2016-09-22 | $55.87 | $55.97 | $55.87 | $55.95 | $48.29 | 654,047 |
2016-09-21 | $55.68 | $55.76 | $55.60 | $55.76 | $48.12 | 584,258 |
2016-09-20 | $55.65 | $55.69 | $55.60 | $55.64 | $48.02 | 489,051 |
2016-09-19 | $55.56 | $55.60 | $55.50 | $55.55 | $47.94 | 970,594 |
2016-09-16 | $55.59 | $55.60 | $55.43 | $55.56 | $47.95 | 2,058,510 |
2016-09-15 | $55.48 | $55.55 | $55.38 | $55.50 | $47.90 | 453,466 |
2016-09-14 | $55.54 | $55.64 | $55.42 | $55.56 | $47.95 | 482,318 |
2016-09-13 | $55.64 | $55.65 | $55.33 | $55.49 | $47.89 | 875,243 |
2016-09-12 | $55.57 | $55.62 | $55.52 | $55.61 | $47.99 | 536,262 |
2016-09-09 | $55.80 | $55.80 | $55.63 | $55.70 | $48.07 | 915,676 |
2016-09-08 | $56.06 | $56.06 | $55.85 | $55.91 | $48.25 | 653,025 |
2016-09-07 | $56.05 | $56.12 | $56.00 | $56.11 | $48.43 | 757,838 |
2016-09-06 | $55.93 | $56.03 | $55.90 | $55.97 | $48.31 | 668,882 |
2016-09-02 | $55.91 | $55.94 | $55.84 | $55.88 | $48.23 | 813,885 |
2016-09-01 | $55.99 | $56.03 | $55.92 | $55.98 | $48.31 | 1,044,573 |
2016-08-31 | $56.13 | $56.15 | $56.05 | $56.09 | $48.36 | 822,652 |
2016-08-30 | $56.13 | $56.20 | $56.05 | $56.18 | $48.44 | 869,313 |
2016-08-29 | $56.04 | $56.13 | $55.98 | $56.13 | $48.40 | 407,949 |
2016-08-26 | $56.13 | $56.16 | $55.94 | $56.04 | $48.32 | 524,018 |
2016-08-25 | $56.13 | $56.15 | $56.07 | $56.09 | $48.36 | 599,315 |
2016-08-24 | $56.22 | $56.22 | $56.05 | $56.09 | $48.36 | 534,682 |
2016-08-23 | $56.15 | $56.19 | $56.05 | $56.16 | $48.42 | 472,596 |
2016-08-22 | $56.06 | $56.12 | $56.01 | $56.08 | $48.35 | 445,086 |
2016-08-19 | $56.08 | $56.10 | $55.90 | $56.00 | $48.28 | 398,870 |
2016-08-18 | $56.09 | $56.12 | $56.00 | $56.10 | $48.37 | 376,303 |
2016-08-17 | $55.97 | $56.05 | $55.86 | $56.04 | $48.32 | 366,572 |
2016-08-16 | $56.12 | $56.12 | $55.85 | $55.99 | $48.27 | 840,087 |
2016-08-15 | $55.83 | $56.12 | $55.83 | $56.01 | $48.29 | 495,378 |
2016-08-12 | $56.18 | $56.19 | $56.04 | $56.10 | $48.37 | 288,015 |
2016-08-11 | $56.24 | $56.26 | $56.03 | $56.11 | $48.38 | 746,435 |
2016-08-10 | $56.10 | $56.19 | $56.04 | $56.16 | $48.42 | 2,041,864 |
2016-08-09 | $55.98 | $56.02 | $55.90 | $56.02 | $48.30 | 707,355 |
2016-08-08 | $55.85 | $55.90 | $55.73 | $55.87 | $48.17 | 397,303 |
2016-08-05 | $55.83 | $55.90 | $55.74 | $55.79 | $48.10 | 596,144 |
2016-08-04 | $55.82 | $55.92 | $55.72 | $55.81 | $48.12 | 909,325 |
2016-08-03 | $55.71 | $55.73 | $55.59 | $55.69 | $48.02 | 704,438 |
2016-08-02 | $55.69 | $55.80 | $55.60 | $55.61 | $47.95 | 2,348,942 |
2016-08-01 | $56.13 | $56.13 | $55.82 | $55.82 | $48.13 | 2,950,864 |
2016-07-29 | $56.13 | $56.14 | $56.01 | $56.10 | $48.33 | 580,860 |
2016-07-28 | $56.09 | $56.11 | $56.02 | $56.11 | $48.33 | 473,993 |
2016-07-27 | $55.97 | $56.15 | $55.89 | $56.15 | $48.37 | 481,024 |
2016-07-26 | $55.89 | $55.90 | $55.81 | $55.88 | $48.14 | 472,869 |
2016-07-25 | $55.93 | $55.93 | $55.79 | $55.80 | $48.07 | 526,876 |
2016-07-22 | $55.82 | $55.89 | $55.73 | $55.86 | $48.12 | 428,305 |
2016-07-21 | $55.79 | $55.84 | $55.67 | $55.82 | $48.08 | 585,053 |
2016-07-20 | $55.84 | $55.89 | $55.77 | $55.84 | $48.10 | 477,343 |
2016-07-19 | $55.96 | $55.96 | $55.76 | $55.84 | $48.10 | 552,135 |
2016-07-18 | $55.79 | $55.80 | $55.66 | $55.71 | $47.99 | 502,753 |
2016-07-15 | $55.83 | $55.83 | $55.66 | $55.76 | $48.03 | 2,282,900 |
2016-07-14 | $55.93 | $55.96 | $55.81 | $55.91 | $48.16 | 713,128 |
2016-07-13 | $55.89 | $56.02 | $55.87 | $55.98 | $48.22 | 442,371 |
2016-07-12 | $55.84 | $55.96 | $55.81 | $55.82 | $48.08 | 521,866 |
2016-07-11 | $56.04 | $56.10 | $55.94 | $56.04 | $48.27 | 1,123,592 |
2016-07-08 | $56.04 | $56.11 | $55.94 | $56.10 | $48.33 | 695,555 |
2016-07-07 | $55.96 | $56.00 | $55.80 | $55.94 | $48.19 | 949,226 |
2016-07-06 | $55.94 | $56.04 | $55.94 | $56.04 | $48.27 | 583,936 |
2016-07-05 | $56.04 | $56.04 | $55.80 | $55.99 | $48.23 | 516,980 |
2016-07-01 | $55.57 | $55.78 | $55.53 | $55.78 | $48.05 | 1,380,826 |
2016-06-30 | $55.68 | $55.77 | $55.60 | $55.70 | $47.93 | 794,151 |
2016-06-29 | $55.67 | $55.76 | $55.60 | $55.74 | $47.97 | 697,225 |
2016-06-28 | $55.64 | $55.65 | $55.46 | $55.65 | $47.89 | 1,623,086 |
2016-06-27 | $55.45 | $55.50 | $55.24 | $55.47 | $47.74 | 700,472 |
2016-06-24 | $54.99 | $55.21 | $54.99 | $55.04 | $47.37 | 562,247 |
2016-06-23 | $55.04 | $55.04 | $54.82 | $54.82 | $47.18 | 552,318 |
2016-06-22 | $54.94 | $54.99 | $54.84 | $54.96 | $47.30 | 361,428 |
2016-06-21 | $55.00 | $55.08 | $54.90 | $54.96 | $47.30 | 977,883 |
2016-06-20 | $55.04 | $55.09 | $54.92 | $55.04 | $47.37 | 478,762 |
2016-06-17 | $55.11 | $55.21 | $55.02 | $55.07 | $47.39 | 428,245 |
2016-06-16 | $55.30 | $55.30 | $55.10 | $55.18 | $47.49 | 1,023,493 |
2016-06-15 | $55.09 | $55.54 | $55.04 | $55.25 | $47.55 | 513,421 |
2016-06-14 | $55.16 | $55.18 | $55.00 | $55.05 | $47.37 | 557,750 |
2016-06-13 | $55.11 | $55.13 | $55.00 | $55.11 | $47.43 | 582,687 |
2016-06-10 | $55.08 | $55.11 | $54.99 | $55.03 | $47.36 | 570,539 |
2016-06-09 | $55.11 | $55.11 | $54.96 | $54.98 | $47.31 | 759,546 |
2016-06-08 | $55.02 | $55.02 | $54.81 | $54.90 | $47.24 | 2,334,935 |
2016-06-07 | $54.99 | $54.99 | $54.91 | $54.93 | $47.27 | 642,131 |
2016-06-06 | $54.90 | $54.93 | $54.83 | $54.89 | $47.24 | 526,138 |
2016-06-03 | $54.79 | $54.99 | $54.79 | $54.99 | $47.32 | 457,949 |
2016-06-02 | $54.69 | $54.79 | $54.68 | $54.79 | $47.15 | 50,855 |
2016-06-01 | $54.74 | $54.75 | $54.63 | $54.73 | $47.10 | 925,822 |
2016-05-31 | $54.61 | $54.76 | $54.60 | $54.69 | $47.02 | 700,629 |
2016-05-27 | $54.78 | $54.78 | $54.65 | $54.75 | $47.07 | 617,663 |
2016-05-26 | $54.64 | $54.73 | $54.62 | $54.71 | $47.03 | 489,491 |
2016-05-25 | $54.62 | $54.66 | $54.55 | $54.64 | $46.97 | 386,684 |
2016-05-24 | $54.60 | $54.64 | $54.52 | $54.56 | $46.91 | 622,142 |
2016-05-23 | $54.54 | $54.59 | $54.50 | $54.59 | $46.93 | 360,618 |
2016-05-20 | $54.58 | $54.61 | $54.50 | $54.57 | $46.91 | 1,930,720 |
2016-05-19 | $54.49 | $54.53 | $54.42 | $54.50 | $46.85 | 452,867 |
2016-05-18 | $54.60 | $54.60 | $54.37 | $54.44 | $46.80 | 448,256 |
2016-05-17 | $54.63 | $54.67 | $54.59 | $54.63 | $46.97 | 621,622 |
2016-05-16 | $54.61 | $54.65 | $54.58 | $54.61 | $46.95 | 373,457 |
2016-05-13 | $54.65 | $54.70 | $54.59 | $54.61 | $46.95 | 491,455 |
2016-05-12 | $54.59 | $54.67 | $54.57 | $54.63 | $46.97 | 395,499 |
2016-05-11 | $54.63 | $54.68 | $54.59 | $54.64 | $46.97 | 478,847 |
2016-05-10 | $54.53 | $54.67 | $54.53 | $54.58 | $46.92 | 470,754 |
2016-05-09 | $54.68 | $54.68 | $54.52 | $54.60 | $46.94 | 501,068 |
2016-05-06 | $54.64 | $54.65 | $54.51 | $54.60 | $46.94 | 595,413 |
2016-05-05 | $54.50 | $54.57 | $54.42 | $54.55 | $46.90 | 738,667 |
2016-05-04 | $54.49 | $54.50 | $54.41 | $54.46 | $46.82 | 839,838 |
2016-05-03 | $54.50 | $54.53 | $54.41 | $54.47 | $46.83 | 631,339 |
2016-05-02 | $54.31 | $54.38 | $54.25 | $54.35 | $46.72 | 586,880 |
2016-04-29 | $54.27 | $54.36 | $54.18 | $54.34 | $46.67 | 963,237 |
2016-04-28 | $54.36 | $54.43 | $54.26 | $54.26 | $46.60 | 2,271,059 |
2016-04-27 | $54.21 | $54.32 | $54.15 | $54.27 | $46.61 | 509,910 |
2016-04-26 | $54.31 | $54.31 | $54.20 | $54.21 | $46.56 | 787,798 |
2016-04-25 | $54.27 | $54.29 | $54.21 | $54.28 | $46.61 | 472,571 |
2016-04-22 | $54.44 | $54.44 | $54.31 | $54.33 | $46.66 | 1,763,802 |
2016-04-21 | $54.39 | $54.43 | $54.36 | $54.39 | $46.71 | 463,374 |
2016-04-20 | $54.59 | $54.63 | $54.54 | $54.57 | $46.87 | 581,784 |
2016-04-19 | $54.54 | $54.54 | $54.48 | $54.53 | $46.83 | 580,198 |
2016-04-18 | $54.50 | $54.56 | $54.48 | $54.50 | $46.81 | 504,003 |
2016-04-15 | $54.53 | $54.58 | $54.52 | $54.58 | $46.87 | 586,701 |
2016-04-14 | $54.50 | $54.55 | $54.46 | $54.52 | $46.82 | 612,110 |
2016-04-13 | $54.47 | $54.53 | $54.43 | $54.51 | $46.81 | 432,292 |
2016-04-12 | $54.52 | $54.52 | $54.42 | $54.45 | $46.76 | 462,926 |
2016-04-11 | $54.57 | $54.57 | $54.49 | $54.53 | $46.83 | 402,543 |
2016-04-08 | $54.58 | $54.61 | $54.55 | $54.56 | $46.86 | 724,963 |
2016-04-07 | $54.52 | $54.57 | $54.48 | $54.55 | $46.85 | 1,376,637 |
2016-04-06 | $54.51 | $54.58 | $54.46 | $54.53 | $46.83 | 997,017 |
2016-04-05 | $54.59 | $54.61 | $54.52 | $54.57 | $46.87 | 881,966 |
2016-04-04 | $54.51 | $54.59 | $53.92 | $54.45 | $46.76 | 838,879 |
2016-04-01 | $54.56 | $54.59 | $54.41 | $54.46 | $46.77 | 2,183,366 |
2016-03-31 | $54.52 | $54.61 | $54.48 | $54.54 | $46.79 | 781,635 |
2016-03-30 | $54.56 | $54.59 | $54.51 | $54.58 | $46.83 | 615,592 |
2016-03-29 | $54.52 | $54.58 | $54.45 | $54.57 | $46.82 | 533,915 |
2016-03-28 | $54.38 | $54.46 | $54.35 | $54.37 | $46.65 | 560,197 |
2016-03-24 | $54.48 | $54.52 | $54.39 | $54.46 | $46.72 | 519,205 |
2016-03-23 | $54.39 | $54.44 | $54.32 | $54.40 | $46.67 | 453,565 |
2016-03-22 | $54.40 | $54.44 | $54.35 | $54.41 | $46.68 | 738,954 |
2016-03-21 | $54.40 | $54.47 | $54.33 | $54.35 | $46.63 | 553,280 |
2016-03-18 | $54.31 | $54.42 | $54.31 | $54.35 | $46.63 | 405,850 |
2016-03-17 | $54.24 | $54.29 | $54.22 | $54.24 | $46.53 | 633,019 |
2016-03-16 | $54.07 | $54.21 | $54.03 | $54.13 | $46.44 | 613,141 |
2016-03-15 | $54.05 | $54.09 | $53.95 | $54.00 | $46.33 | 628,635 |
2016-03-14 | $54.02 | $54.07 | $53.95 | $54.00 | $46.33 | 974,480 |
2016-03-11 | $53.95 | $54.04 | $53.92 | $54.02 | $46.35 | 927,078 |
2016-03-10 | $54.08 | $54.12 | $53.79 | $53.84 | $46.19 | 908,040 |
2016-03-09 | $54.15 | $54.15 | $54.01 | $54.03 | $46.35 | 664,986 |
2016-03-08 | $54.11 | $54.21 | $54.10 | $54.17 | $46.47 | 581,157 |
2016-03-07 | $54.04 | $54.04 | $53.97 | $54.03 | $46.35 | 458,552 |
2016-03-04 | $54.02 | $54.05 | $53.92 | $54.01 | $46.34 | 1,397,531 |
2016-03-03 | $53.95 | $54.05 | $53.90 | $53.99 | $46.32 | 416,885 |
2016-03-02 | $54.01 | $54.04 | $53.92 | $53.96 | $46.29 | 579,007 |
2016-03-01 | $54.17 | $54.17 | $54.03 | $54.12 | $46.43 | 978,976 |
2016-02-29 | $54.10 | $54.19 | $54.09 | $54.19 | $46.44 | 423,611 |
2016-02-26 | $54.06 | $54.09 | $54.01 | $54.07 | $46.34 | 540,080 |
2016-02-25 | $54.00 | $54.07 | $53.97 | $54.07 | $46.34 | 471,924 |
2016-02-24 | $53.95 | $54.06 | $53.95 | $53.98 | $46.26 | 690,809 |
2016-02-23 | $53.84 | $53.92 | $53.82 | $53.91 | $46.20 | 592,432 |
2016-02-22 | $53.89 | $53.95 | $53.80 | $53.90 | $46.20 | 551,224 |
2016-02-19 | $53.81 | $53.87 | $53.80 | $53.85 | $46.15 | 435,521 |
2016-02-18 | $53.54 | $53.82 | $53.54 | $53.80 | $46.11 | 727,572 |
2016-02-17 | $53.62 | $53.68 | $53.58 | $53.68 | $46.01 | 448,562 |
2016-02-16 | $53.59 | $53.70 | $53.56 | $53.64 | $45.97 | 779,715 |
2016-02-12 | $53.80 | $53.80 | $53.54 | $53.61 | $45.95 | 558,342 |
2016-02-11 | $53.91 | $53.92 | $53.70 | $53.84 | $46.14 | 716,381 |
2016-02-10 | $53.66 | $53.76 | $53.62 | $53.76 | $46.08 | 650,393 |
2016-02-09 | $53.81 | $53.88 | $53.74 | $53.82 | $46.13 | 1,136,782 |
2016-02-08 | $53.70 | $53.80 | $53.67 | $53.79 | $46.10 | 746,655 |
2016-02-05 | $53.65 | $53.70 | $53.61 | $53.69 | $46.02 | 495,540 |
2016-02-04 | $53.70 | $53.70 | $53.62 | $53.68 | $46.01 | 1,372,307 |
2016-02-03 | $53.65 | $53.70 | $53.59 | $53.68 | $46.01 | 718,364 |
2016-02-02 | $53.51 | $53.64 | $53.47 | $53.60 | $45.94 | 1,616,752 |
2016-02-01 | $53.62 | $53.65 | $53.44 | $53.51 | $45.86 | 1,783,052 |
2016-01-29 | $53.41 | $53.68 | $53.41 | $53.57 | $45.86 | 992,882 |
2016-01-28 | $53.29 | $53.40 | $53.27 | $53.40 | $45.72 | 571,303 |
2016-01-27 | $53.20 | $53.31 | $53.16 | $53.29 | $45.63 | 433,675 |
2016-01-26 | $53.13 | $53.26 | $53.11 | $53.13 | $45.49 | 642,951 |
2016-01-25 | $53.16 | $53.18 | $53.07 | $53.17 | $45.52 | 587,984 |
2016-01-22 | $53.11 | $53.15 | $53.01 | $53.04 | $45.41 | 682,795 |
2016-01-21 | $53.11 | $53.24 | $53.09 | $53.15 | $45.51 | 788,089 |
2016-01-20 | $53.03 | $53.15 | $53.00 | $53.10 | $45.46 | 650,043 |
2016-01-19 | $53.05 | $53.11 | $52.94 | $52.94 | $45.33 | 1,153,968 |
2016-01-15 | $53.13 | $53.17 | $53.03 | $53.10 | $45.46 | 784,071 |
2016-01-14 | $53.05 | $53.17 | $53.00 | $53.03 | $45.40 | 1,203,571 |
2016-01-13 | $53.07 | $53.23 | $53.07 | $53.20 | $45.55 | 547,811 |
2016-01-12 | $52.99 | $53.10 | $52.96 | $53.08 | $45.45 | 401,603 |
2016-01-11 | $53.11 | $53.11 | $52.97 | $53.01 | $45.39 | 687,583 |
2016-01-08 | $53.07 | $53.16 | $53.07 | $53.07 | $45.44 | 1,294,374 |
2016-01-07 | $53.10 | $53.13 | $53.01 | $53.08 | $45.45 | 1,310,655 |
2016-01-06 | $53.14 | $53.16 | $53.04 | $53.16 | $45.51 | 584,013 |
2016-01-05 | $53.01 | $53.07 | $52.94 | $52.96 | $45.34 | 1,116,467 |
2016-01-04 | $52.94 | $52.99 | $52.85 | $52.99 | $45.37 | 1,245,802 |
2015-12-31 | $52.76 | $52.95 | $52.76 | $52.88 | $45.27 | 1,152,118 |
2015-12-30 | $52.83 | $52.86 | $52.77 | $52.79 | $45.20 | 715,292 |
2015-12-29 | $52.82 | $52.89 | $52.72 | $52.77 | $45.18 | 695,145 |
2015-12-28 | $52.91 | $53.02 | $52.85 | $53.02 | $45.39 | 780,789 |
2015-12-24 | $52.83 | $52.84 | $52.75 | $52.84 | $45.24 | 404,176 |
2015-12-23 | $53.01 | $53.01 | $52.79 | $52.84 | $45.24 | 892,366 |
2015-12-22 | $53.10 | $53.10 | $52.96 | $53.06 | $45.31 | 638,289 |
2015-12-21 | $53.03 | $53.11 | $53.03 | $53.11 | $45.36 | 589,729 |
2015-12-18 | $53.02 | $53.11 | $53.01 | $53.06 | $45.31 | 484,010 |
2015-12-17 | $52.85 | $53.02 | $52.85 | $52.92 | $45.19 | 1,237,438 |
2015-12-16 | $52.86 | $52.88 | $52.77 | $52.84 | $45.12 | 614,441 |
2015-12-15 | $52.86 | $52.95 | $52.76 | $52.87 | $45.15 | 1,248,191 |
2015-12-14 | $53.08 | $53.08 | $52.85 | $52.98 | $45.24 | 2,012,892 |
2015-12-11 | $52.95 | $53.18 | $52.95 | $53.07 | $45.32 | 786,133 |
2015-12-10 | $53.00 | $53.06 | $52.99 | $52.99 | $45.25 | 661,307 |
2015-12-09 | $53.07 | $53.08 | $52.96 | $53.03 | $45.29 | 759,042 |
2015-12-08 | $53.04 | $53.10 | $52.95 | $53.03 | $45.29 | 785,489 |
2015-12-07 | $52.88 | $53.02 | $52.72 | $53.00 | $45.26 | 624,713 |
2015-12-04 | $52.75 | $52.79 | $52.66 | $52.70 | $45.00 | 739,518 |
2015-12-03 | $53.00 | $53.22 | $52.69 | $52.70 | $45.00 | 1,378,093 |
2015-12-02 | $53.25 | $53.25 | $53.18 | $53.21 | $45.44 | 383,749 |
2015-12-01 | $53.10 | $53.26 | $53.03 | $53.24 | $45.47 | 3,921,530 |
2015-11-30 | $53.25 | $53.30 | $53.12 | $53.20 | $45.34 | 1,686,281 |
2015-11-27 | $53.25 | $53.33 | $53.20 | $53.25 | $45.38 | 380,054 |
2015-11-25 | $53.20 | $53.23 | $53.15 | $53.22 | $45.36 | 624,704 |
2015-11-24 | $53.10 | $53.18 | $53.08 | $53.18 | $45.32 | 382,483 |
2015-11-23 | $53.16 | $53.19 | $53.04 | $53.11 | $45.26 | 1,218,712 |
2015-11-20 | $53.19 | $53.20 | $53.12 | $53.12 | $45.27 | 417,245 |
2015-11-19 | $53.20 | $53.20 | $53.09 | $53.15 | $45.30 | 502,254 |
2015-11-18 | $53.02 | $53.12 | $52.98 | $53.12 | $45.27 | 559,106 |
2015-11-17 | $53.02 | $53.05 | $52.96 | $53.04 | $45.20 | 385,564 |
2015-11-16 | $53.00 | $53.04 | $52.96 | $53.01 | $45.18 | 1,035,201 |
2015-11-13 | $52.89 | $53.00 | $52.88 | $52.94 | $45.12 | 771,245 |
2015-11-12 | $52.86 | $52.91 | $52.76 | $52.84 | $45.03 | 469,690 |
2015-11-11 | $52.85 | $52.85 | $52.74 | $52.82 | $45.01 | 355,256 |
2015-11-10 | $52.75 | $52.84 | $52.65 | $52.76 | $44.96 | 737,274 |
2015-11-09 | $52.61 | $52.72 | $52.54 | $52.64 | $44.86 | 704,736 |
2015-11-06 | $52.76 | $52.83 | $52.54 | $52.66 | $44.88 | 486,128 |
2015-11-05 | $52.87 | $52.90 | $52.77 | $52.86 | $45.05 | 794,322 |
2015-11-04 | $52.92 | $53.00 | $52.77 | $52.81 | $45.01 | 661,174 |
2015-11-03 | $52.95 | $53.00 | $52.89 | $52.93 | $45.11 | 609,576 |
2015-11-02 | $53.09 | $53.09 | $52.92 | $52.97 | $45.14 | 1,769,736 |
2015-10-30 | $53.20 | $53.21 | $53.07 | $53.18 | $45.25 | 577,400 |
2015-10-29 | $53.22 | $53.29 | $53.09 | $53.12 | $45.20 | 797,896 |
2015-10-28 | $53.39 | $53.40 | $53.24 | $53.29 | $45.35 | 446,742 |
2015-10-27 | $53.30 | $53.32 | $53.22 | $53.30 | $45.35 | 641,504 |
2015-10-26 | $53.19 | $53.23 | $53.15 | $53.17 | $45.24 | 650,736 |
2015-10-23 | $53.23 | $53.32 | $53.10 | $53.19 | $45.26 | 431,073 |
2015-10-22 | $53.10 | $53.26 | $53.03 | $53.19 | $45.26 | 610,325 |
2015-10-21 | $52.96 | $53.25 | $52.92 | $53.01 | $45.11 | 384,941 |
2015-10-20 | $52.95 | $52.99 | $52.90 | $52.93 | $45.04 | 548,701 |
2015-10-19 | $53.00 | $53.25 | $52.97 | $53.03 | $45.12 | 716,791 |
2015-10-16 | $53.05 | $53.10 | $53.01 | $53.02 | $45.12 | 376,347 |
2015-10-15 | $53.05 | $53.12 | $53.01 | $53.04 | $45.13 | 436,952 |
2015-10-14 | $53.00 | $53.11 | $53.00 | $53.11 | $45.19 | 312,958 |
2015-10-13 | $52.94 | $53.00 | $52.88 | $52.98 | $45.08 | 982,334 |
2015-10-12 | $52.92 | $52.96 | $52.80 | $52.92 | $45.03 | 981,681 |
2015-10-09 | $52.86 | $52.94 | $52.80 | $52.81 | $44.94 | 4,803,873 |
2015-10-08 | $52.97 | $53.00 | $52.88 | $52.91 | $45.02 | 433,248 |
2015-10-07 | $52.89 | $52.93 | $52.84 | $52.92 | $45.03 | 645,108 |
2015-10-06 | $52.88 | $52.94 | $52.86 | $52.94 | $45.05 | 1,714,600 |
2015-10-05 | $53.04 | $53.04 | $52.91 | $53.00 | $45.10 | 910,274 |
2015-10-02 | $53.05 | $53.16 | $53.00 | $53.09 | $45.18 | 532,598 |
2015-10-01 | $53.20 | $53.20 | $52.90 | $52.90 | $45.01 | 1,146,895 |
2015-09-30 | $52.93 | $52.97 | $52.84 | $52.93 | $44.99 | 571,812 |
2015-09-29 | $52.99 | $52.99 | $52.89 | $52.98 | $45.03 | 1,567,076 |
2015-09-28 | $52.87 | $52.95 | $52.84 | $52.90 | $44.96 | 411,224 |
2015-09-25 | $52.85 | $52.93 | $52.80 | $52.88 | $44.94 | 422,395 |
2015-09-24 | $53.02 | $53.04 | $52.90 | $52.95 | $45.00 | 524,155 |
2015-09-23 | $52.87 | $52.96 | $52.87 | $52.89 | $44.95 | 424,018 |
2015-09-22 | $52.88 | $53.02 | $52.88 | $52.99 | $45.04 | 462,300 |
2015-09-21 | $52.90 | $52.92 | $52.78 | $52.82 | $44.89 | 517,761 |
2015-09-18 | $52.83 | $53.00 | $52.76 | $52.96 | $45.01 | 674,088 |
2015-09-17 | $52.60 | $52.76 | $52.54 | $52.65 | $44.75 | 1,589,660 |
2015-09-16 | $52.60 | $52.68 | $52.60 | $52.60 | $44.71 | 396,366 |
2015-09-15 | $52.75 | $52.82 | $52.66 | $52.75 | $44.83 | 563,037 |
2015-09-14 | $52.85 | $52.85 | $52.79 | $52.82 | $44.89 | 275,656 |
2015-09-11 | $52.83 | $52.89 | $52.80 | $52.85 | $44.92 | 434,972 |
2015-09-10 | $52.84 | $52.85 | $52.77 | $52.81 | $44.88 | 723,389 |
2015-09-09 | $52.78 | $52.85 | $52.76 | $52.84 | $44.91 | 692,723 |
2015-09-08 | $52.86 | $53.01 | $52.79 | $53.01 | $45.05 | 908,617 |
2015-09-04 | $52.80 | $52.92 | $52.79 | $52.90 | $44.96 | 435,395 |
2015-09-03 | $52.70 | $52.77 | $52.62 | $52.74 | $44.83 | 1,286,111 |
2015-09-02 | $52.62 | $52.74 | $52.50 | $52.62 | $44.72 | 2,503,177 |
2015-09-01 | $52.66 | $52.67 | $52.55 | $52.64 | $44.74 | 1,272,329 |
2015-08-31 | $52.75 | $52.83 | $52.56 | $52.56 | $44.62 | 904,678 |
2015-08-28 | $52.73 | $52.87 | $52.67 | $52.69 | $44.73 | 1,692,132 |
2015-08-27 | $52.70 | $52.76 | $52.63 | $52.67 | $44.72 | 911,155 |
2015-08-26 | $52.75 | $52.83 | $52.69 | $52.70 | $44.74 | 761,951 |
2015-08-25 | $52.78 | $52.81 | $52.65 | $52.65 | $44.70 | 2,320,311 |
2015-08-24 | $53.04 | $53.29 | $52.82 | $52.95 | $44.95 | 1,662,552 |
2015-08-21 | $53.04 | $53.13 | $53.02 | $53.07 | $45.06 | 1,226,119 |
2015-08-20 | $53.07 | $53.12 | $53.05 | $53.10 | $45.08 | 414,010 |
2015-08-19 | $52.85 | $53.05 | $52.85 | $53.04 | $45.03 | 739,924 |
2015-08-18 | $52.90 | $52.98 | $52.86 | $52.95 | $44.95 | 571,485 |
2015-08-17 | $52.99 | $53.04 | $52.97 | $53.01 | $45.01 | 675,605 |
2015-08-14 | $52.99 | $52.99 | $52.91 | $52.92 | $44.93 | 1,013,280 |
2015-08-13 | $52.96 | $53.02 | $52.94 | $52.99 | $44.99 | 279,403 |
2015-08-12 | $53.00 | $53.08 | $52.96 | $53.02 | $45.01 | 444,238 |
2015-08-11 | $52.81 | $53.04 | $52.80 | $53.01 | $45.01 | 520,257 |
2015-08-10 | $52.89 | $52.90 | $52.79 | $52.81 | $44.84 | 318,248 |
2015-08-07 | $52.89 | $52.95 | $52.77 | $52.90 | $44.91 | 778,715 |
2015-08-06 | $52.69 | $52.97 | $52.69 | $52.97 | $44.97 | 270,523 |
2015-08-05 | $52.83 | $52.84 | $52.65 | $52.73 | $44.76 | 367,882 |
2015-08-04 | $52.97 | $52.97 | $52.84 | $52.93 | $44.94 | 526,256 |
2015-08-03 | $52.84 | $52.97 | $52.84 | $52.96 | $44.96 | 857,973 |
2015-07-31 | $53.04 | $53.05 | $52.95 | $52.98 | $44.94 | 506,124 |
2015-07-30 | $52.91 | $52.95 | $52.86 | $52.95 | $44.91 | 411,823 |
2015-07-29 | $52.83 | $52.86 | $52.80 | $52.83 | $44.81 | 276,545 |
2015-07-28 | $52.80 | $52.90 | $52.80 | $52.85 | $44.83 | 562,177 |
2015-07-27 | $52.94 | $52.94 | $52.82 | $52.90 | $44.87 | 469,632 |
2015-07-24 | $52.87 | $52.91 | $52.83 | $52.88 | $44.85 | 459,712 |
2015-07-23 | $52.73 | $52.79 | $52.68 | $52.78 | $44.77 | 267,256 |
2015-07-22 | $52.64 | $52.71 | $52.62 | $52.67 | $44.67 | 561,307 |
2015-07-21 | $52.61 | $52.65 | $52.59 | $52.62 | $44.63 | 375,977 |
2015-07-20 | $52.62 | $52.67 | $52.60 | $52.65 | $44.66 | 355,531 |
2015-07-17 | $52.51 | $52.61 | $52.51 | $52.55 | $44.57 | 635,370 |
2015-07-16 | $52.45 | $52.55 | $52.37 | $52.51 | $44.54 | 440,165 |
2015-07-15 | $52.34 | $52.50 | $52.32 | $52.49 | $44.52 | 482,213 |
2015-07-14 | $52.30 | $52.32 | $52.20 | $52.27 | $44.33 | 692,433 |
2015-07-13 | $52.15 | $52.30 | $52.11 | $52.28 | $44.34 | 1,189,592 |
2015-07-10 | $52.26 | $52.30 | $52.12 | $52.30 | $44.36 | 560,952 |
2015-07-09 | $52.45 | $52.49 | $52.38 | $52.39 | $44.44 | 743,960 |
2015-07-08 | $52.43 | $52.49 | $52.39 | $52.41 | $44.45 | 923,626 |
2015-07-07 | $52.39 | $52.56 | $52.38 | $52.45 | $44.49 | 800,496 |
2015-07-06 | $52.14 | $52.29 | $52.05 | $52.13 | $44.22 | 5,259,600 |
2015-07-02 | $52.14 | $52.16 | $52.00 | $52.05 | $44.15 | 657,085 |
2015-07-01 | $52.25 | $52.33 | $52.15 | $52.22 | $44.29 | 3,400,402 |
2015-06-30 | $52.28 | $52.40 | $52.20 | $52.37 | $44.37 | 388,783 |
2015-06-29 | $52.07 | $52.26 | $52.07 | $52.20 | $44.22 | 503,298 |
2015-06-26 | $52.07 | $52.21 | $52.05 | $52.10 | $44.14 | 326,402 |
2015-06-25 | $52.19 | $52.28 | $52.13 | $52.27 | $44.28 | 578,611 |
2015-06-24 | $52.19 | $52.25 | $52.13 | $52.25 | $44.27 | 307,021 |
2015-06-23 | $52.10 | $52.25 | $52.10 | $52.25 | $44.27 | 439,216 |
2015-06-22 | $52.25 | $52.25 | $52.11 | $52.18 | $44.21 | 327,185 |
2015-06-19 | $52.24 | $52.39 | $52.21 | $52.39 | $44.38 | 987,042 |
2015-06-18 | $52.21 | $52.30 | $52.14 | $52.20 | $44.22 | 989,837 |
2015-06-17 | $52.28 | $52.35 | $52.21 | $52.32 | $44.32 | 331,970 |
2015-06-16 | $52.28 | $52.32 | $52.09 | $52.20 | $44.22 | 827,496 |
2015-06-15 | $52.31 | $52.35 | $52.19 | $52.35 | $44.35 | 420,600 |
2015-06-12 | $52.17 | $52.34 | $52.12 | $52.33 | $44.33 | 388,997 |
2015-06-11 | $52.18 | $52.25 | $51.97 | $52.18 | $44.21 | 606,503 |
2015-06-10 | $52.03 | $52.07 | $51.97 | $52.01 | $44.06 | 393,304 |
2015-06-09 | $52.25 | $52.25 | $52.09 | $52.16 | $44.19 | 372,368 |
2015-06-08 | $52.22 | $52.29 | $52.20 | $52.26 | $44.27 | 454,084 |
2015-06-05 | $52.31 | $52.37 | $52.24 | $52.34 | $44.34 | 345,893 |
2015-06-04 | $52.35 | $52.44 | $52.32 | $52.39 | $44.38 | 584,765 |
2015-06-03 | $52.57 | $52.57 | $52.36 | $52.40 | $44.39 | 362,981 |
2015-06-02 | $52.81 | $52.82 | $52.70 | $52.75 | $44.69 | 383,476 |
2015-06-01 | $53.10 | $53.14 | $52.95 | $52.98 | $44.88 | 763,236 |
2015-05-29 | $53.17 | $53.20 | $53.09 | $53.14 | $44.98 | 474,511 |
2015-05-28 | $52.97 | $53.07 | $52.95 | $53.03 | $44.88 | 459,446 |
2015-05-27 | $52.98 | $53.00 | $52.90 | $53.00 | $44.86 | 461,031 |
Vanguard Total International Bond ETF (BNDX) News Headlines
Recent Vanguard Total International Bond ETF (BNDX) News
Similar Companies to Vanguard Total International Bond ETF (BNDX) 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 | -- | -- | -- |