iShares CMBS ETF (CMBS) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.19 ($0.20) 0.42%
iShares CMBS ETF - Daily Information
Click for more stock information on iShares CMBS ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $48.19 |
Previous Close | $48.19 |
High | $48.19 |
Low | $48.00 |
Adjusted Open | $48.19 |
Previous Adjusted Close | $48.19 |
Adjusted High | $48.19 |
Adjusted Low | $48.00 |
About iShares CMBS ETF (CMBS)
The Fund seeks to track the investment results of the Bloomberg Barclays U.S. CMBS (ERISA Only) Index (the “Underlying Index”), which measures the performance of investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) commercial mortgage-backed securities (“CMBS”), which are classes of securities (known as “certificates”) that represent interests in “pools” of commercial mortgages. The Underlying Index includes only CMBS that are Employee Retirement Income Security Act of 1974, as amended (“ERISA”) eligible under the underwriter’s exemption, which will deem ERISA eligible the certificates with the first priority of principal repayment, as long as certain conditions are met, including the requirement that the certificates be rated in one of the three highest rating categories by Fitch Ratings, Inc., Moody's Investors Service, Inc. or S&P Global Ratings.The Underlying Index includes investment-grade CMBS that are ERISA eligible with $300 million or more of aggregate outstanding transaction size. In addition, the original aggregate transaction must be $500 million or more and the tranche size must be $25 million or more. CMBS certificates must have an expected life of at least one year and must be either fixed-rate or subject to an interest rate cap equal to the weighted average coupon of the underlying asset pool. Excluded from the Underlying Index are non-ERISA eligible securities, agency transactions and privately issued securities, including those which may be resold in accordance with Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”). The securities in the Underlying Index are updated on the last calendar day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares CMBS ETF (CMBS)
Historical Stock Data for iShares CMBS ETF (CMBS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $48.19 | $48.19 | $48.00 | $48.19 | $48.19 | 14,788 |
2025-04-24 | $47.86 | $48.01 | $47.82 | $47.99 | $47.99 | 23,255 |
2025-04-23 | $48.07 | $48.07 | $47.77 | $47.95 | $47.95 | 26,486 |
2025-04-22 | $47.84 | $47.98 | $47.67 | $47.81 | $47.81 | 74,512 |
2025-04-21 | $48.08 | $48.11 | $47.75 | $47.81 | $47.81 | 84,945 |
2025-04-17 | $47.81 | $48.24 | $47.59 | $47.91 | $47.91 | 49,278 |
2025-04-16 | $47.62 | $48.05 | $47.62 | $47.81 | $47.81 | 44,058 |
2025-04-15 | $47.58 | $47.98 | $47.55 | $47.62 | $47.62 | 69,344 |
2025-04-14 | $47.45 | $47.74 | $47.45 | $47.59 | $47.59 | 15,187 |
2025-04-11 | $47.45 | $47.82 | $47.45 | $47.54 | $47.54 | 28,012 |
2025-04-10 | $47.65 | $47.89 | $47.65 | $47.65 | $47.65 | 18,095 |
2025-04-09 | $47.65 | $48.00 | $47.65 | $47.74 | $47.74 | 44,118 |
2025-04-08 | $47.76 | $48.00 | $47.69 | $47.87 | $47.87 | 59,767 |
2025-04-07 | $48.50 | $48.50 | $47.86 | $48.01 | $48.01 | 84,612 |
2025-04-04 | $48.49 | $48.50 | $48.13 | $48.36 | $48.36 | 42,397 |
2025-04-03 | $48.20 | $48.36 | $47.91 | $48.23 | $48.23 | 105,907 |
2025-04-02 | $48.25 | $48.25 | $48.00 | $48.02 | $48.02 | 25,558 |
2025-04-01 | $48.13 | $48.17 | $47.98 | $48.17 | $48.17 | 39,345 |
2025-03-31 | $48.00 | $48.19 | $48.00 | $48.00 | $47.86 | 39,705 |
2025-03-28 | $47.94 | $48.13 | $47.91 | $48.07 | $47.93 | 29,253 |
2025-03-27 | $47.96 | $48.05 | $47.86 | $47.87 | $47.73 | 12,846 |
2025-03-26 | $47.92 | $48.02 | $47.85 | $47.87 | $47.73 | 21,850 |
2025-03-25 | $48.05 | $48.05 | $47.84 | $47.88 | $47.74 | 15,547 |
2025-03-24 | $48.11 | $48.12 | $47.87 | $48.07 | $47.93 | 15,673 |
2025-03-21 | $47.85 | $48.18 | $47.85 | $48.04 | $47.90 | 67,657 |
2025-03-20 | $47.74 | $48.30 | $47.74 | $48.00 | $47.85 | 23,562 |
2025-03-19 | $47.86 | $48.25 | $47.82 | $47.84 | $47.70 | 24,195 |
2025-03-18 | $47.71 | $48.00 | $47.71 | $47.85 | $47.71 | 24,960 |
2025-03-17 | $48.03 | $48.03 | $47.83 | $47.86 | $47.72 | 20,735 |
2025-03-14 | $47.79 | $48.16 | $47.79 | $47.84 | $47.70 | 35,037 |
2025-03-13 | $47.98 | $48.05 | $47.86 | $47.86 | $47.72 | 31,891 |
2025-03-12 | $48.11 | $48.11 | $47.87 | $47.94 | $47.80 | 19,227 |
2025-03-11 | $47.86 | $48.34 | $47.86 | $47.99 | $47.85 | 107,516 |
2025-03-10 | $48.09 | $48.12 | $47.86 | $47.91 | $47.77 | 345,294 |
2025-03-07 | $48.13 | $48.13 | $47.93 | $47.95 | $47.81 | 54,346 |
2025-03-06 | $48.04 | $48.12 | $47.91 | $48.10 | $47.96 | 58,126 |
2025-03-05 | $48.17 | $48.27 | $48.09 | $48.09 | $47.95 | 31,239 |
2025-03-04 | $47.91 | $48.32 | $47.91 | $48.13 | $47.99 | 117,524 |
2025-03-03 | $48.11 | $48.30 | $47.88 | $48.11 | $47.97 | 214,869 |
2025-02-28 | $48.12 | $48.22 | $48.05 | $48.21 | $47.93 | 25,221 |
2025-02-27 | $48.02 | $48.18 | $47.94 | $47.99 | $47.71 | 41,558 |
2025-02-26 | $48.05 | $48.13 | $47.94 | $48.02 | $47.74 | 81,917 |
2025-02-25 | $47.92 | $47.96 | $47.72 | $47.74 | $47.46 | 29,984 |
2025-02-24 | $47.75 | $47.85 | $47.40 | $47.68 | $47.40 | 80,786 |
2025-02-21 | $47.69 | $47.73 | $47.51 | $47.69 | $47.41 | 39,802 |
2025-02-20 | $47.47 | $47.78 | $47.45 | $47.78 | $47.50 | 59,022 |
2025-02-19 | $47.53 | $47.67 | $47.39 | $47.45 | $47.17 | 54,003 |
2025-02-18 | $47.60 | $47.60 | $47.30 | $47.54 | $47.26 | 93,132 |
2025-02-14 | $47.59 | $47.59 | $47.41 | $47.54 | $47.26 | 47,988 |
2025-02-13 | $47.32 | $47.45 | $47.26 | $47.34 | $47.06 | 65,281 |
2025-02-12 | $47.36 | $47.48 | $47.28 | $47.30 | $47.03 | 40,866 |
2025-02-11 | $47.52 | $47.63 | $47.44 | $47.46 | $47.18 | 28,799 |
2025-02-10 | $47.65 | $47.65 | $47.44 | $47.59 | $47.31 | 246,220 |
2025-02-07 | $47.72 | $47.97 | $47.56 | $47.74 | $47.46 | 166,998 |
2025-02-06 | $47.64 | $47.86 | $47.40 | $47.66 | $47.38 | 40,071 |
2025-02-05 | $47.67 | $47.91 | $47.63 | $47.72 | $47.44 | 47,007 |
2025-02-04 | $47.52 | $47.75 | $47.51 | $47.62 | $47.34 | 75,359 |
2025-02-03 | $47.71 | $47.77 | $47.54 | $47.62 | $47.34 | 71,963 |
2025-01-31 | $47.56 | $47.77 | $47.56 | $47.71 | $47.30 | 77,529 |
2025-01-30 | $47.70 | $47.80 | $47.55 | $47.57 | $47.16 | 16,332 |
2025-01-29 | $47.87 | $47.87 | $47.54 | $47.65 | $47.24 | 29,404 |
2025-01-28 | $47.62 | $47.80 | $47.54 | $47.74 | $47.33 | 33,322 |
2025-01-27 | $47.74 | $47.80 | $47.45 | $47.69 | $47.28 | 64,334 |
2025-01-24 | $47.39 | $47.59 | $47.31 | $47.50 | $47.10 | 22,895 |
2025-01-23 | $47.53 | $47.53 | $47.11 | $47.30 | $46.90 | 53,753 |
2025-01-22 | $47.39 | $47.58 | $47.39 | $47.57 | $47.16 | 25,501 |
2025-01-21 | $47.84 | $47.84 | $47.41 | $47.41 | $47.01 | 114,667 |
2025-01-17 | $47.65 | $47.65 | $47.39 | $47.45 | $47.05 | 38,314 |
2025-01-16 | $47.25 | $47.64 | $47.25 | $47.51 | $47.11 | 50,185 |
2025-01-15 | $47.07 | $47.47 | $46.95 | $47.47 | $47.07 | 392,792 |
2025-01-14 | $47.11 | $47.16 | $47.00 | $47.16 | $46.76 | 31,501 |
2025-01-13 | $47.13 | $47.17 | $46.96 | $47.16 | $46.76 | 64,513 |
2025-01-10 | $47.30 | $47.40 | $47.12 | $47.16 | $46.76 | 92,832 |
2025-01-08 | $47.27 | $47.34 | $47.14 | $47.31 | $46.91 | 40,177 |
2025-01-07 | $47.30 | $47.42 | $47.16 | $47.25 | $46.85 | 43,778 |
2025-01-06 | $47.35 | $47.35 | $47.18 | $47.34 | $46.94 | 45,406 |
2025-01-03 | $47.27 | $47.41 | $47.22 | $47.31 | $46.91 | 41,692 |
2025-01-02 | $47.18 | $47.38 | $47.18 | $47.38 | $46.98 | 36,398 |
2024-12-31 | $47.23 | $47.39 | $47.20 | $47.20 | $46.80 | 31,322 |
2024-12-30 | $47.00 | $47.26 | $47.00 | $47.19 | $46.78 | 73,474 |
2024-12-27 | $46.97 | $47.28 | $46.97 | $47.13 | $46.73 | 33,187 |
2024-12-26 | $47.15 | $47.24 | $47.05 | $47.24 | $46.84 | 15,923 |
2024-12-24 | $47.22 | $47.58 | $47.11 | $47.11 | $46.71 | 54,000 |
2024-12-23 | $47.39 | $47.39 | $47.13 | $47.32 | $46.92 | 30,026 |
2024-12-20 | $47.05 | $47.31 | $47.05 | $47.31 | $46.91 | 39,355 |
2024-12-19 | $46.74 | $47.28 | $46.74 | $47.09 | $46.69 | 35,780 |
2024-12-18 | $47.50 | $47.50 | $47.13 | $47.13 | $46.73 | 316,361 |
2024-12-17 | $47.44 | $47.69 | $47.44 | $47.69 | $47.15 | 94,270 |
2024-12-16 | $47.42 | $47.59 | $47.40 | $47.59 | $47.05 | 21,093 |
2024-12-13 | $47.79 | $47.79 | $47.54 | $47.54 | $47.00 | 79,256 |
2024-12-12 | $47.70 | $47.80 | $47.61 | $47.80 | $47.26 | 39,904 |
2024-12-11 | $47.55 | $47.83 | $47.55 | $47.83 | $47.29 | 15,546 |
2024-12-10 | $47.75 | $47.84 | $47.64 | $47.67 | $47.13 | 36,493 |
2024-12-09 | $47.83 | $47.86 | $47.66 | $47.78 | $47.23 | 21,299 |
2024-12-06 | $47.87 | $47.87 | $47.68 | $47.85 | $47.31 | 23,869 |
2024-12-05 | $47.82 | $47.86 | $47.68 | $47.77 | $47.23 | 16,879 |
2024-12-04 | $47.81 | $47.81 | $47.63 | $47.75 | $47.21 | 18,706 |
2024-12-03 | $47.72 | $47.82 | $47.63 | $47.73 | $47.18 | 20,265 |
2024-12-02 | $47.79 | $47.81 | $47.70 | $47.81 | $47.27 | 28,027 |
2024-11-29 | $47.38 | $47.79 | $47.38 | $47.64 | $47.64 | 14,759 |
2024-11-27 | $47.53 | $47.71 | $47.52 | $47.52 | $47.52 | 16,983 |
2024-11-26 | $47.36 | $47.71 | $47.36 | $47.55 | $47.55 | 59,606 |
2024-11-25 | $47.57 | $47.66 | $47.42 | $47.45 | $47.45 | 595,814 |
2024-11-22 | $47.59 | $47.59 | $47.26 | $47.39 | $47.39 | 35,364 |
2024-11-21 | $47.53 | $47.53 | $47.28 | $47.42 | $47.42 | 14,162 |
2024-11-20 | $47.35 | $47.39 | $47.26 | $47.36 | $47.36 | 37,540 |
2024-11-19 | $47.37 | $47.47 | $47.29 | $47.40 | $47.40 | 16,944 |
2024-11-18 | $46.93 | $47.33 | $46.93 | $47.16 | $47.16 | 50,501 |
2024-11-15 | $47.39 | $47.39 | $47.08 | $47.24 | $47.24 | 24,947 |
2024-11-14 | $47.04 | $47.62 | $47.04 | $47.24 | $47.24 | 261,153 |
2024-11-13 | $47.29 | $47.31 | $47.12 | $47.20 | $47.20 | 29,150 |
2024-11-12 | $47.26 | $47.46 | $47.19 | $47.24 | $47.24 | 13,282 |
2024-11-11 | $47.39 | $47.86 | $47.39 | $47.47 | $47.47 | 41,107 |
2024-11-08 | $47.46 | $47.56 | $47.37 | $47.48 | $47.48 | 31,948 |
2024-11-07 | $47.02 | $47.37 | $47.02 | $47.32 | $47.32 | 23,573 |
2024-11-06 | $47.12 | $47.33 | $47.05 | $47.32 | $47.32 | 21,791 |
2024-11-05 | $47.26 | $47.46 | $47.19 | $47.37 | $47.37 | 25,568 |
2024-11-04 | $47.58 | $47.68 | $47.30 | $47.47 | $47.47 | 32,221 |
2024-11-01 | $47.55 | $47.55 | $47.21 | $47.21 | $47.21 | 17,863 |
2024-10-31 | $47.27 | $47.59 | $47.27 | $47.59 | $47.45 | 22,649 |
2024-10-30 | $47.67 | $47.71 | $47.41 | $47.65 | $47.65 | 16,169 |
2024-10-29 | $47.50 | $47.67 | $47.44 | $47.50 | $47.50 | 18,145 |
2024-10-28 | $47.58 | $47.81 | $47.45 | $47.78 | $47.78 | 21,621 |
2024-10-25 | $47.79 | $47.81 | $47.52 | $47.62 | $47.62 | 27,818 |
2024-10-24 | $47.65 | $47.75 | $47.56 | $47.66 | $47.66 | 13,973 |
2024-10-23 | $47.98 | $47.98 | $47.51 | $47.59 | $47.59 | 25,285 |
2024-10-22 | $47.80 | $47.83 | $47.49 | $47.69 | $47.69 | 27,834 |
2024-10-21 | $47.96 | $48.29 | $47.62 | $47.71 | $47.71 | 279,745 |
2024-10-18 | $48.09 | $48.13 | $47.92 | $47.93 | $47.93 | 20,316 |
2024-10-17 | $48.00 | $48.08 | $47.91 | $47.91 | $47.91 | 12,139 |
2024-10-16 | $47.97 | $48.23 | $47.97 | $48.18 | $48.18 | 33,356 |
2024-10-15 | $47.92 | $48.21 | $47.88 | $48.04 | $48.04 | 17,385 |
2024-10-14 | $47.97 | $48.47 | $47.88 | $47.88 | $47.88 | 22,667 |
2024-10-11 | $47.79 | $48.13 | $47.79 | $48.09 | $48.09 | 25,453 |
2024-10-10 | $47.77 | $47.92 | $47.77 | $47.92 | $47.92 | 10,072 |
2024-10-09 | $47.87 | $48.12 | $47.82 | $48.05 | $48.05 | 18,191 |
2024-10-08 | $47.90 | $48.06 | $47.63 | $47.63 | $47.63 | 38,214 |
2024-10-07 | $48.20 | $48.34 | $47.84 | $48.13 | $48.13 | 24,335 |
2024-10-04 | $48.46 | $48.46 | $48.18 | $48.26 | $48.26 | 18,651 |
2024-10-03 | $48.49 | $48.57 | $48.41 | $48.55 | $48.55 | 12,676 |
2024-10-02 | $48.51 | $48.61 | $48.45 | $48.46 | $48.46 | 22,662 |
2024-10-01 | $48.56 | $48.66 | $48.50 | $48.64 | $48.64 | 17,363 |
2024-09-30 | $48.81 | $48.93 | $48.67 | $48.93 | $48.79 | 30,215 |
2024-09-27 | $48.64 | $48.77 | $48.56 | $48.77 | $48.63 | 33,716 |
2024-09-26 | $48.90 | $48.90 | $48.59 | $48.75 | $48.61 | 33,082 |
2024-09-25 | $48.77 | $48.77 | $48.60 | $48.77 | $48.63 | 17,356 |
2024-09-24 | $48.60 | $48.96 | $48.57 | $48.82 | $48.68 | 22,867 |
2024-09-23 | $48.65 | $48.77 | $48.59 | $48.71 | $48.57 | 148,828 |
2024-09-20 | $48.61 | $48.80 | $48.49 | $48.65 | $48.51 | 42,087 |
2024-09-19 | $48.60 | $48.84 | $48.49 | $48.77 | $48.63 | 44,682 |
2024-09-18 | $48.90 | $48.90 | $48.63 | $48.79 | $48.65 | 29,359 |
2024-09-17 | $48.66 | $48.86 | $48.62 | $48.82 | $48.68 | 39,490 |
2024-09-16 | $48.69 | $48.81 | $48.56 | $48.81 | $48.67 | 18,207 |
2024-09-13 | $48.72 | $48.80 | $48.50 | $48.56 | $48.56 | 98,893 |
2024-09-12 | $48.71 | $48.71 | $48.52 | $48.70 | $48.70 | 20,666 |
2024-09-11 | $48.67 | $48.81 | $48.58 | $48.75 | $48.75 | 54,568 |
2024-09-10 | $48.55 | $48.77 | $48.54 | $48.77 | $48.77 | 44,521 |
2024-09-09 | $48.77 | $48.77 | $48.48 | $48.65 | $48.65 | 42,259 |
2024-09-06 | $48.18 | $48.64 | $48.18 | $48.62 | $48.62 | 54,155 |
2024-09-05 | $48.28 | $48.46 | $48.26 | $48.28 | $48.28 | 26,105 |
2024-09-04 | $48.04 | $48.40 | $47.96 | $48.38 | $48.38 | 34,479 |
2024-09-03 | $48.23 | $48.23 | $47.94 | $48.04 | $48.04 | 28,546 |
2024-08-30 | $48.17 | $48.24 | $48.00 | $48.00 | $47.87 | 22,356 |
2024-08-29 | $47.99 | $48.15 | $47.99 | $48.10 | $47.96 | 24,282 |
2024-08-28 | $48.53 | $48.53 | $48.12 | $48.15 | $48.02 | 23,721 |
2024-08-27 | $47.75 | $48.32 | $47.75 | $48.30 | $48.17 | 34,118 |
2024-08-26 | $48.58 | $48.58 | $48.08 | $48.12 | $47.99 | 26,497 |
2024-08-23 | $47.77 | $48.31 | $47.77 | $48.20 | $48.07 | 31,757 |
2024-08-22 | $47.93 | $48.20 | $47.93 | $47.97 | $47.84 | 23,528 |
2024-08-21 | $48.32 | $48.32 | $47.96 | $48.00 | $47.87 | 30,997 |
2024-08-20 | $48.14 | $48.17 | $47.95 | $48.15 | $48.02 | 23,357 |
2024-08-19 | $47.51 | $48.32 | $47.51 | $48.01 | $47.88 | 54,185 |
2024-08-16 | $47.92 | $48.04 | $47.84 | $47.84 | $47.84 | 18,766 |
2024-08-15 | $48.06 | $48.06 | $47.69 | $47.84 | $47.84 | 256,388 |
2024-08-14 | $48.19 | $48.23 | $47.91 | $48.15 | $48.15 | 15,252 |
2024-08-13 | $48.32 | $48.32 | $47.99 | $48.14 | $48.14 | 25,762 |
2024-08-12 | $47.95 | $47.95 | $47.80 | $47.95 | $47.95 | 18,175 |
2024-08-09 | $47.61 | $47.97 | $47.61 | $47.96 | $47.96 | 49,973 |
2024-08-08 | $47.76 | $47.87 | $47.64 | $47.68 | $47.68 | 169,395 |
2024-08-07 | $47.88 | $47.89 | $47.70 | $47.88 | $47.88 | 21,679 |
2024-08-06 | $48.00 | $48.09 | $47.77 | $47.96 | $47.96 | 29,264 |
2024-08-05 | $48.05 | $49.18 | $48.00 | $48.00 | $48.00 | 48,402 |
2024-08-02 | $47.93 | $48.17 | $47.83 | $48.06 | $48.06 | 31,835 |
2024-08-01 | $47.95 | $47.95 | $47.56 | $47.79 | $47.79 | 29,608 |
2024-07-31 | $47.78 | $47.78 | $47.46 | $47.76 | $47.63 | 64,050 |
2024-07-30 | $47.32 | $47.55 | $47.32 | $47.50 | $47.37 | 243,605 |
2024-07-29 | $47.44 | $47.44 | $47.32 | $47.32 | $47.19 | 18,567 |
2024-07-26 | $47.47 | $47.47 | $47.28 | $47.31 | $47.18 | 28,034 |
2024-07-25 | $47.31 | $47.34 | $47.16 | $47.33 | $47.20 | 27,467 |
2024-07-24 | $47.11 | $47.32 | $47.11 | $47.20 | $47.20 | 24,693 |
2024-07-23 | $47.20 | $47.27 | $47.14 | $47.25 | $47.25 | 14,429 |
2024-07-22 | $46.99 | $47.20 | $46.99 | $47.08 | $47.08 | 27,787 |
2024-07-19 | $47.22 | $47.24 | $47.11 | $47.22 | $47.22 | 18,537 |
2024-07-18 | $47.38 | $47.38 | $47.18 | $47.18 | $47.18 | 18,789 |
2024-07-17 | $47.27 | $47.40 | $47.19 | $47.37 | $47.37 | 17,407 |
2024-07-16 | $47.25 | $47.48 | $47.25 | $47.25 | $47.25 | 23,034 |
2024-07-15 | $46.91 | $47.31 | $46.91 | $47.24 | $47.24 | 28,990 |
2024-07-12 | $47.06 | $47.30 | $47.06 | $47.28 | $47.28 | 16,576 |
2024-07-11 | $47.03 | $47.26 | $47.02 | $47.21 | $47.21 | 20,559 |
2024-07-10 | $46.90 | $47.00 | $46.85 | $46.99 | $46.99 | 31,817 |
2024-07-09 | $46.83 | $46.94 | $46.82 | $46.94 | $46.94 | 38,971 |
2024-07-08 | $46.89 | $46.92 | $46.83 | $46.91 | $46.91 | 32,938 |
2024-07-05 | $46.76 | $46.90 | $46.75 | $46.90 | $46.90 | 47,106 |
2024-07-03 | $46.65 | $46.76 | $46.63 | $46.76 | $46.76 | 20,210 |
2024-07-02 | $46.83 | $46.83 | $46.57 | $46.66 | $46.66 | 28,389 |
2024-07-01 | $46.73 | $46.76 | $46.50 | $46.61 | $46.61 | 46,624 |
2024-06-28 | $46.97 | $47.09 | $46.84 | $46.95 | $46.82 | 22,589 |
2024-06-27 | $46.89 | $47.04 | $46.86 | $46.98 | $46.85 | 13,463 |
2024-06-26 | $47.00 | $47.00 | $46.86 | $46.94 | $46.81 | 57,651 |
2024-06-25 | $46.91 | $47.09 | $46.86 | $47.01 | $46.88 | 72,237 |
2024-06-24 | $47.12 | $47.12 | $46.87 | $46.91 | $46.78 | 10,514 |
2024-06-21 | $47.09 | $47.09 | $46.92 | $47.03 | $46.90 | 14,244 |
2024-06-20 | $46.92 | $47.09 | $46.80 | $46.97 | $46.84 | 18,456 |
2024-06-18 | $46.80 | $47.11 | $46.80 | $46.90 | $46.77 | 74,767 |
2024-06-17 | $47.06 | $47.07 | $46.75 | $46.80 | $46.67 | 53,473 |
2024-06-14 | $46.97 | $47.13 | $46.93 | $47.08 | $46.95 | 23,136 |
2024-06-13 | $46.91 | $47.05 | $46.87 | $47.04 | $46.91 | 9,586 |
2024-06-12 | $46.71 | $46.98 | $46.71 | $46.93 | $46.80 | 13,649 |
2024-06-11 | $46.49 | $46.73 | $46.49 | $46.64 | $46.51 | 26,615 |
2024-06-10 | $46.67 | $46.80 | $46.09 | $46.64 | $46.51 | 57,366 |
2024-06-07 | $46.70 | $46.70 | $46.53 | $46.64 | $46.51 | 34,239 |
2024-06-06 | $46.76 | $46.90 | $46.75 | $46.90 | $46.77 | 31,707 |
2024-06-05 | $46.81 | $46.84 | $46.65 | $46.84 | $46.71 | 44,476 |
2024-06-04 | $46.54 | $46.95 | $46.53 | $46.87 | $46.74 | 41,875 |
2024-06-03 | $46.51 | $46.58 | $46.02 | $46.50 | $46.37 | 37,296 |
2024-05-31 | $46.31 | $46.59 | $46.31 | $46.59 | $46.59 | 445,400 |
2024-05-30 | $46.25 | $46.36 | $46.25 | $46.32 | $46.32 | 27,106 |
2024-05-29 | $46.35 | $46.37 | $46.21 | $46.22 | $46.22 | 14,764 |
2024-05-28 | $46.94 | $46.94 | $46.11 | $46.36 | $46.36 | 53,645 |
2024-05-24 | $46.46 | $46.67 | $46.35 | $46.43 | $46.43 | 88,964 |
2024-05-23 | $46.57 | $46.58 | $46.32 | $46.47 | $46.47 | 21,507 |
2024-05-22 | $46.50 | $46.71 | $46.48 | $46.57 | $46.57 | 74,573 |
2024-05-21 | $46.52 | $46.62 | $46.50 | $46.60 | $46.60 | 25,355 |
2024-05-20 | $46.61 | $46.61 | $46.43 | $46.52 | $46.52 | 25,725 |
2024-05-17 | $46.70 | $46.70 | $46.48 | $46.54 | $46.54 | 19,015 |
2024-05-16 | $46.70 | $46.72 | $46.52 | $46.72 | $46.72 | 20,901 |
2024-05-15 | $46.60 | $46.70 | $46.56 | $46.70 | $46.70 | 27,433 |
2024-05-14 | $46.29 | $46.49 | $46.29 | $46.42 | $46.42 | 27,346 |
2024-05-13 | $46.37 | $46.42 | $46.26 | $46.28 | $46.28 | 25,157 |
2024-05-10 | $46.33 | $46.38 | $46.24 | $46.32 | $46.32 | 24,376 |
2024-05-09 | $46.25 | $46.41 | $46.25 | $46.33 | $46.33 | 26,761 |
2024-05-08 | $46.30 | $46.35 | $46.22 | $46.25 | $46.25 | 53,205 |
2024-05-07 | $46.32 | $46.40 | $46.27 | $46.36 | $46.36 | 27,455 |
2024-05-06 | $46.19 | $46.32 | $46.19 | $46.27 | $46.27 | 17,473 |
2024-05-03 | $46.21 | $46.43 | $46.15 | $46.19 | $46.19 | 54,471 |
2024-05-02 | $45.85 | $46.09 | $45.85 | $46.06 | $46.06 | 19,126 |
2024-05-01 | $45.82 | $45.92 | $45.76 | $45.81 | $45.81 | 74,148 |
2024-04-30 | $46.01 | $46.04 | $45.89 | $45.99 | $45.86 | 56,349 |
2024-04-29 | $46.00 | $46.10 | $45.97 | $46.01 | $45.88 | 16,120 |
2024-04-26 | $45.95 | $46.07 | $45.92 | $45.93 | $45.80 | 44,628 |
2024-04-25 | $46.02 | $46.02 | $45.87 | $45.97 | $45.84 | 17,629 |
2024-04-24 | $46.11 | $46.12 | $45.96 | $46.11 | $45.98 | 21,773 |
2024-04-23 | $46.02 | $46.20 | $46.02 | $46.11 | $45.98 | 33,408 |
2024-04-22 | $45.96 | $46.11 | $45.95 | $46.06 | $45.93 | 58,471 |
2024-04-19 | $46.04 | $46.13 | $45.98 | $46.01 | $45.88 | 86,637 |
2024-04-18 | $46.24 | $46.24 | $45.92 | $46.05 | $46.05 | 34,595 |
2024-04-17 | $46.02 | $46.31 | $45.99 | $46.10 | $46.10 | 336,850 |
2024-04-16 | $46.15 | $46.15 | $45.88 | $46.02 | $46.02 | 513,206 |
2024-04-15 | $46.16 | $46.41 | $46.10 | $46.11 | $46.11 | 94,443 |
2024-04-12 | $46.25 | $46.32 | $46.18 | $46.30 | $46.30 | 183,697 |
2024-04-11 | $46.30 | $46.37 | $45.91 | $46.27 | $46.27 | 195,789 |
2024-04-10 | $46.57 | $46.57 | $46.22 | $46.37 | $46.37 | 37,170 |
2024-04-09 | $46.63 | $46.76 | $46.47 | $46.75 | $46.75 | 32,667 |
2024-04-08 | $46.57 | $46.75 | $46.53 | $46.67 | $46.67 | 12,156 |
2024-04-05 | $46.78 | $46.84 | $46.67 | $46.77 | $46.77 | 25,038 |
2024-04-04 | $46.67 | $46.91 | $46.61 | $46.88 | $46.88 | 36,198 |
2024-04-03 | $46.77 | $46.85 | $46.56 | $46.66 | $46.66 | 55,150 |
2024-04-02 | $46.64 | $46.85 | $46.49 | $46.67 | $46.67 | 40,897 |
2024-04-01 | $46.55 | $46.96 | $46.51 | $46.78 | $46.78 | 25,837 |
2024-03-28 | $47.09 | $47.34 | $47.05 | $47.10 | $46.97 | 45,709 |
2024-03-27 | $46.56 | $47.24 | $46.56 | $47.20 | $47.07 | 96,301 |
2024-03-26 | $47.07 | $47.56 | $46.66 | $46.66 | $46.54 | 74,373 |
2024-03-25 | $46.84 | $47.03 | $46.70 | $47.01 | $46.88 | 22,845 |
2024-03-22 | $46.90 | $47.09 | $46.79 | $46.98 | $46.85 | 44,113 |
2024-03-21 | $46.90 | $46.94 | $46.81 | $46.88 | $46.75 | 30,060 |
2024-03-20 | $46.66 | $46.94 | $46.46 | $46.91 | $46.78 | 26,278 |
2024-03-19 | $46.61 | $46.83 | $46.55 | $46.76 | $46.63 | 76,327 |
2024-03-18 | $46.60 | $46.67 | $46.42 | $46.67 | $46.54 | 29,354 |
2024-03-15 | $46.63 | $46.75 | $46.58 | $46.66 | $46.54 | 31,524 |
2024-03-14 | $46.80 | $46.80 | $46.62 | $46.63 | $46.51 | 11,019 |
2024-03-13 | $46.90 | $46.98 | $46.62 | $46.80 | $46.67 | 32,618 |
2024-03-12 | $46.91 | $46.99 | $46.85 | $46.87 | $46.74 | 40,381 |
2024-03-11 | $46.82 | $47.11 | $46.82 | $46.98 | $46.85 | 29,106 |
2024-03-08 | $46.87 | $47.10 | $46.82 | $46.82 | $46.69 | 56,786 |
2024-03-07 | $46.86 | $46.98 | $46.77 | $46.96 | $46.83 | 31,366 |
2024-03-06 | $46.83 | $47.00 | $46.74 | $46.84 | $46.71 | 24,482 |
2024-03-05 | $46.74 | $46.88 | $46.69 | $46.82 | $46.69 | 24,329 |
2024-03-04 | $46.68 | $46.78 | $46.62 | $46.74 | $46.61 | 25,628 |
2024-03-01 | $46.76 | $46.93 | $46.60 | $46.78 | $46.78 | 32,094 |
2024-02-29 | $46.72 | $46.83 | $46.53 | $46.80 | $46.80 | 40,741 |
2024-02-28 | $46.67 | $46.70 | $46.52 | $46.57 | $46.57 | 62,400 |
2024-02-27 | $46.68 | $46.74 | $46.42 | $46.47 | $46.47 | 66,721 |
2024-02-26 | $46.64 | $46.65 | $46.50 | $46.58 | $46.58 | 34,684 |
2024-02-23 | $46.54 | $46.71 | $46.40 | $46.49 | $46.49 | 46,307 |
2024-02-22 | $46.58 | $46.58 | $46.32 | $46.52 | $46.52 | 92,280 |
2024-02-21 | $46.67 | $46.73 | $46.20 | $46.62 | $46.62 | 34,629 |
2024-02-20 | $46.79 | $46.79 | $46.49 | $46.66 | $46.66 | 185,193 |
2024-02-16 | $46.80 | $46.80 | $46.45 | $46.62 | $46.62 | 28,013 |
2024-02-15 | $46.87 | $46.87 | $46.49 | $46.69 | $46.69 | 50,138 |
2024-02-14 | $46.63 | $46.67 | $46.32 | $46.61 | $46.61 | 102,002 |
2024-02-13 | $46.78 | $46.78 | $46.11 | $46.49 | $46.49 | 58,638 |
2024-02-12 | $46.87 | $46.93 | $46.66 | $46.78 | $46.78 | 99,330 |
2024-02-09 | $46.73 | $46.81 | $46.61 | $46.80 | $46.80 | 53,366 |
2024-02-08 | $46.78 | $46.85 | $46.60 | $46.77 | $46.77 | 27,542 |
2024-02-07 | $46.89 | $46.98 | $46.78 | $46.78 | $46.78 | 28,781 |
2024-02-06 | $46.74 | $47.15 | $46.69 | $46.75 | $46.75 | 35,621 |
2024-02-05 | $46.84 | $47.24 | $46.51 | $46.66 | $46.66 | 26,832 |
2024-02-02 | $46.90 | $47.04 | $46.56 | $46.90 | $46.90 | 66,510 |
2024-02-01 | $47.13 | $47.20 | $46.93 | $47.00 | $47.00 | 27,511 |
2024-01-31 | $46.86 | $47.18 | $46.05 | $47.02 | $47.02 | 25,185 |
2024-01-30 | $46.93 | $46.93 | $46.72 | $46.79 | $46.79 | 27,465 |
2024-01-29 | $46.55 | $46.94 | $46.55 | $46.85 | $46.85 | 30,921 |
2024-01-26 | $46.51 | $46.74 | $46.51 | $46.59 | $46.59 | 64,871 |
2024-01-25 | $46.79 | $46.79 | $46.49 | $46.64 | $46.64 | 34,664 |
2024-01-24 | $46.72 | $46.74 | $46.46 | $46.68 | $46.68 | 27,247 |
2024-01-23 | $46.57 | $46.64 | $46.44 | $46.58 | $46.58 | 28,109 |
2024-01-22 | $46.58 | $46.77 | $46.47 | $46.64 | $46.64 | 125,362 |
2024-01-19 | $46.25 | $46.66 | $46.25 | $46.63 | $46.63 | 265,252 |
2024-01-18 | $46.43 | $46.66 | $46.18 | $46.46 | $46.46 | 15,920 |
2024-01-17 | $46.53 | $46.62 | $46.38 | $46.50 | $46.50 | 173,418 |
2024-01-16 | $46.72 | $46.88 | $46.60 | $46.73 | $46.73 | 27,147 |
2024-01-12 | $46.95 | $46.98 | $46.81 | $46.95 | $46.95 | 18,607 |
2024-01-11 | $46.43 | $46.85 | $46.43 | $46.70 | $46.70 | 27,872 |
2024-01-10 | $46.60 | $46.71 | $46.49 | $46.49 | $46.49 | 36,516 |
2024-01-09 | $46.44 | $46.76 | $46.42 | $46.66 | $46.66 | 27,205 |
2024-01-08 | $46.39 | $46.66 | $46.39 | $46.60 | $46.60 | 13,818 |
2024-01-05 | $46.71 | $46.71 | $46.50 | $46.58 | $46.58 | 58,565 |
2024-01-04 | $46.45 | $46.67 | $46.45 | $46.63 | $46.63 | 83,605 |
2024-01-03 | $46.81 | $46.81 | $46.58 | $46.65 | $46.65 | 170,190 |
2024-01-02 | $46.32 | $46.92 | $46.32 | $46.71 | $46.71 | 300,548 |
2023-12-29 | $46.65 | $46.92 | $46.65 | $46.79 | $46.79 | 72,583 |
2023-12-28 | $46.77 | $46.91 | $46.73 | $46.85 | $46.85 | 81,041 |
2023-12-27 | $46.51 | $46.91 | $46.35 | $46.91 | $46.91 | 419,097 |
2023-12-26 | $46.61 | $46.73 | $46.10 | $46.59 | $46.59 | 37,259 |
2023-12-22 | $46.94 | $46.94 | $46.46 | $46.63 | $46.63 | 34,000 |
2023-12-21 | $46.61 | $46.75 | $46.52 | $46.69 | $46.69 | 34,035 |
2023-12-20 | $46.71 | $46.71 | $46.44 | $46.60 | $46.60 | 84,513 |
2023-12-19 | $46.23 | $46.52 | $46.23 | $46.51 | $46.51 | 43,635 |
2023-12-18 | $46.34 | $46.47 | $45.73 | $46.39 | $46.39 | 57,243 |
2023-12-15 | $46.08 | $46.49 | $46.08 | $46.30 | $46.30 | 21,801 |
2023-12-14 | $46.06 | $46.49 | $46.06 | $46.27 | $46.27 | 64,125 |
2023-12-13 | $45.71 | $46.25 | $45.71 | $46.20 | $46.08 | 24,167 |
2023-12-12 | $45.95 | $45.95 | $45.70 | $45.76 | $45.64 | 19,053 |
2023-12-11 | $45.78 | $45.83 | $45.68 | $45.82 | $45.70 | 22,743 |
2023-12-08 | $46.27 | $46.27 | $45.57 | $45.78 | $45.66 | 66,012 |
2023-12-07 | $46.11 | $46.11 | $45.90 | $45.93 | $45.81 | 16,302 |
2023-12-06 | $45.77 | $45.95 | $45.74 | $45.89 | $45.77 | 15,648 |
2023-12-05 | $45.68 | $45.93 | $45.68 | $45.77 | $45.65 | 158,811 |
2023-12-04 | $45.42 | $45.74 | $45.42 | $45.66 | $45.54 | 26,978 |
2023-12-01 | $45.90 | $45.90 | $45.54 | $45.72 | $45.72 | 23,678 |
2023-11-30 | $45.65 | $45.71 | $45.53 | $45.62 | $45.49 | 30,402 |
2023-11-29 | $45.80 | $45.84 | $45.63 | $45.65 | $45.53 | 65,242 |
2023-11-28 | $45.25 | $45.58 | $45.25 | $45.51 | $45.39 | 34,679 |
2023-11-27 | $45.28 | $45.40 | $45.28 | $45.40 | $45.28 | 8,112 |
2023-11-24 | $45.50 | $45.50 | $45.19 | $45.19 | $45.07 | 8,810 |
2023-11-22 | $45.48 | $45.48 | $45.22 | $45.35 | $45.23 | 12,580 |
2023-11-21 | $45.29 | $45.36 | $45.20 | $45.28 | $45.16 | 29,369 |
2023-11-20 | $45.30 | $45.30 | $45.07 | $45.23 | $45.11 | 89,024 |
2023-11-17 | $45.16 | $45.28 | $45.13 | $45.14 | $45.14 | 27,498 |
2023-11-16 | $45.06 | $45.26 | $45.06 | $45.22 | $45.22 | 19,715 |
2023-11-15 | $45.04 | $45.19 | $45.02 | $45.06 | $45.06 | 32,934 |
2023-11-14 | $44.96 | $45.19 | $44.96 | $45.10 | $45.10 | 31,371 |
2023-11-13 | $44.75 | $44.83 | $44.69 | $44.83 | $44.83 | 12,089 |
2023-11-10 | $44.90 | $44.90 | $44.68 | $44.70 | $44.70 | 36,773 |
2023-11-09 | $44.95 | $45.05 | $44.75 | $44.78 | $44.78 | 17,653 |
2023-11-08 | $44.86 | $45.04 | $44.86 | $44.95 | $44.95 | 66,481 |
2023-11-07 | $44.86 | $44.98 | $44.80 | $44.90 | $44.90 | 172,252 |
2023-11-06 | $44.81 | $44.90 | $44.77 | $44.80 | $44.80 | 15,452 |
2023-11-03 | $44.82 | $45.01 | $44.82 | $44.93 | $44.93 | 30,917 |
2023-11-02 | $44.90 | $44.90 | $44.59 | $44.61 | $44.61 | 24,433 |
2023-11-01 | $44.39 | $44.62 | $44.36 | $44.53 | $44.53 | 62,063 |
2023-10-31 | $44.46 | $44.51 | $44.31 | $44.43 | $44.30 | 278,841 |
2023-10-30 | $44.58 | $44.58 | $44.38 | $44.46 | $44.33 | 51,415 |
2023-10-27 | $44.53 | $44.59 | $44.45 | $44.58 | $44.45 | 53,747 |
2023-10-26 | $44.35 | $44.49 | $44.30 | $44.47 | $44.34 | 70,022 |
2023-10-25 | $44.52 | $44.52 | $44.21 | $44.35 | $44.22 | 69,203 |
2023-10-24 | $44.52 | $44.52 | $44.37 | $44.46 | $44.46 | 39,009 |
2023-10-23 | $44.28 | $44.46 | $44.20 | $44.46 | $44.46 | 84,286 |
2023-10-20 | $44.50 | $44.50 | $44.28 | $44.34 | $44.34 | 45,583 |
2023-10-19 | $44.28 | $44.38 | $44.21 | $44.32 | $44.32 | 45,715 |
2023-10-18 | $44.24 | $44.72 | $44.19 | $44.20 | $44.20 | 85,797 |
2023-10-17 | $44.51 | $44.51 | $44.24 | $44.32 | $44.32 | 341,611 |
2023-10-16 | $44.74 | $44.82 | $44.56 | $44.74 | $44.74 | 25,278 |
2023-10-13 | $44.70 | $44.78 | $44.30 | $44.77 | $44.77 | 32,227 |
2023-10-12 | $44.90 | $44.90 | $44.65 | $44.68 | $44.68 | 36,629 |
2023-10-11 | $44.80 | $44.96 | $44.71 | $44.80 | $44.80 | 50,427 |
2023-10-10 | $44.96 | $44.97 | $44.54 | $44.92 | $44.92 | 361,399 |
2023-10-09 | $44.66 | $44.95 | $44.66 | $44.92 | $44.92 | 35,338 |
2023-10-06 | $44.42 | $44.71 | $44.42 | $44.60 | $44.60 | 22,471 |
2023-10-05 | $44.62 | $44.82 | $44.60 | $44.78 | $44.78 | 38,354 |
2023-10-04 | $44.50 | $44.71 | $44.49 | $44.61 | $44.61 | 25,251 |
2023-10-03 | $44.60 | $44.76 | $44.51 | $44.52 | $44.52 | 25,941 |
2023-10-02 | $44.89 | $44.89 | $44.68 | $44.69 | $44.69 | 549,166 |
2023-09-29 | $44.92 | $45.04 | $44.89 | $45.04 | $44.92 | 28,480 |
2023-09-28 | $44.67 | $45.04 | $44.67 | $45.04 | $44.92 | 201,506 |
2023-09-27 | $44.87 | $45.02 | $44.70 | $44.88 | $44.76 | 23,014 |
2023-09-26 | $44.91 | $45.02 | $44.86 | $44.92 | $44.80 | 19,142 |
2023-09-25 | $45.00 | $45.12 | $44.94 | $45.00 | $44.88 | 34,787 |
2023-09-22 | $45.12 | $45.12 | $44.97 | $45.11 | $44.99 | 38,110 |
2023-09-21 | $44.86 | $45.14 | $44.86 | $45.06 | $44.94 | 28,861 |
2023-09-20 | $45.11 | $45.33 | $44.96 | $44.96 | $44.84 | 18,104 |
2023-09-19 | $45.07 | $45.29 | $45.07 | $45.09 | $44.97 | 21,260 |
2023-09-18 | $45.10 | $45.27 | $45.10 | $45.22 | $45.10 | 26,107 |
2023-09-15 | $45.38 | $45.40 | $45.15 | $45.28 | $45.16 | 33,436 |
2023-09-14 | $45.27 | $45.51 | $45.21 | $45.38 | $45.26 | 21,150 |
2023-09-13 | $45.26 | $45.46 | $45.26 | $45.37 | $45.25 | 28,605 |
2023-09-12 | $45.31 | $45.35 | $45.21 | $45.26 | $45.14 | 12,913 |
2023-09-11 | $45.16 | $45.43 | $45.16 | $45.31 | $45.19 | 20,476 |
2023-09-08 | $45.35 | $45.60 | $45.33 | $45.42 | $45.30 | 31,551 |
2023-09-07 | $45.22 | $45.41 | $45.22 | $45.39 | $45.27 | 27,152 |
2023-09-06 | $45.22 | $45.40 | $45.19 | $45.27 | $45.15 | 70,502 |
2023-09-05 | $45.24 | $45.37 | $45.24 | $45.37 | $45.25 | 114,902 |
2023-09-01 | $45.66 | $45.66 | $45.40 | $45.46 | $45.46 | 39,313 |
2023-08-31 | $45.58 | $45.69 | $45.57 | $45.66 | $45.55 | 26,307 |
2023-08-30 | $45.58 | $45.72 | $45.56 | $45.62 | $45.51 | 20,325 |
2023-08-29 | $45.35 | $45.62 | $45.30 | $45.58 | $45.47 | 317,151 |
2023-08-28 | $45.17 | $45.37 | $45.17 | $45.29 | $45.29 | 19,536 |
2023-08-25 | $45.34 | $45.34 | $45.13 | $45.23 | $45.23 | 61,207 |
2023-08-24 | $45.46 | $45.54 | $45.23 | $45.33 | $45.33 | 47,328 |
2023-08-23 | $45.36 | $45.39 | $45.15 | $45.33 | $45.33 | 52,605 |
2023-08-22 | $45.01 | $45.13 | $45.00 | $45.00 | $45.00 | 66,103 |
2023-08-21 | $45.12 | $45.23 | $45.05 | $45.14 | $45.14 | 21,155 |
2023-08-18 | $45.47 | $45.47 | $45.24 | $45.32 | $45.32 | 105,410 |
2023-08-17 | $45.18 | $45.30 | $45.07 | $45.29 | $45.29 | 85,932 |
2023-08-16 | $45.49 | $45.49 | $45.28 | $45.32 | $45.32 | 28,418 |
2023-08-15 | $45.56 | $45.56 | $45.32 | $45.43 | $45.43 | 22,961 |
2023-08-14 | $45.43 | $45.48 | $45.17 | $45.48 | $45.48 | 44,354 |
2023-08-11 | $45.53 | $45.72 | $45.49 | $45.60 | $45.60 | 53,480 |
2023-08-10 | $45.72 | $45.85 | $45.60 | $45.65 | $45.65 | 24,759 |
2023-08-09 | $45.72 | $46.00 | $45.72 | $45.89 | $45.89 | 49,606 |
2023-08-08 | $45.62 | $45.85 | $45.62 | $45.78 | $45.78 | 23,124 |
2023-08-07 | $45.59 | $45.77 | $45.59 | $45.70 | $45.70 | 28,675 |
2023-08-04 | $45.43 | $45.78 | $45.43 | $45.68 | $45.68 | 56,308 |
2023-08-03 | $45.69 | $45.69 | $45.39 | $45.64 | $45.64 | 67,600 |
2023-08-02 | $45.29 | $45.62 | $45.29 | $45.59 | $45.59 | 23,567 |
2023-08-01 | $45.64 | $45.64 | $45.45 | $45.49 | $45.49 | 62,634 |
2023-07-31 | $45.77 | $45.82 | $45.61 | $45.79 | $45.68 | 34,463 |
2023-07-28 | $45.76 | $45.79 | $45.60 | $45.77 | $45.77 | 54,114 |
2023-07-27 | $45.92 | $45.92 | $45.57 | $45.70 | $45.70 | 46,793 |
2023-07-26 | $45.67 | $45.92 | $45.65 | $45.92 | $45.92 | 26,854 |
2023-07-25 | $45.76 | $45.93 | $45.68 | $45.78 | $45.78 | 34,060 |
2023-07-24 | $45.81 | $45.96 | $45.76 | $45.83 | $45.83 | 70,836 |
2023-07-21 | $45.86 | $45.96 | $45.66 | $45.81 | $45.81 | 87,267 |
2023-07-20 | $45.96 | $46.05 | $45.80 | $45.93 | $45.93 | 61,344 |
2023-07-19 | $45.96 | $46.14 | $45.95 | $46.00 | $46.00 | 60,368 |
2023-07-18 | $45.96 | $46.22 | $45.96 | $45.98 | $45.98 | 151,401 |
2023-07-17 | $46.02 | $46.07 | $45.90 | $45.92 | $45.92 | 19,627 |
2023-07-14 | $45.94 | $46.12 | $45.89 | $46.03 | $46.03 | 26,075 |
2023-07-13 | $45.74 | $46.00 | $45.74 | $46.00 | $46.00 | 14,186 |
2023-07-12 | $45.68 | $45.88 | $45.64 | $45.74 | $45.74 | 37,696 |
2023-07-11 | $45.37 | $45.64 | $45.24 | $45.64 | $45.64 | 21,919 |
2023-07-10 | $45.30 | $45.75 | $45.18 | $45.29 | $45.29 | 67,835 |
2023-07-07 | $45.16 | $45.38 | $45.08 | $45.25 | $45.25 | 22,210 |
2023-07-06 | $45.10 | $45.39 | $44.82 | $45.25 | $45.25 | 70,102 |
2023-07-05 | $45.62 | $45.72 | $45.50 | $45.50 | $45.50 | 14,887 |
2023-07-03 | $45.67 | $45.82 | $45.47 | $45.67 | $45.67 | 41,413 |
2023-06-30 | $45.76 | $45.93 | $45.76 | $45.86 | $45.74 | 18,436 |
2023-06-29 | $45.80 | $45.95 | $45.69 | $45.93 | $45.93 | 38,846 |
2023-06-28 | $45.97 | $46.14 | $45.88 | $46.04 | $46.04 | 46,725 |
2023-06-27 | $45.95 | $46.14 | $45.90 | $45.99 | $45.99 | 40,199 |
2023-06-26 | $46.02 | $46.22 | $45.91 | $46.17 | $46.17 | 188,277 |
2023-06-23 | $46.04 | $46.18 | $45.88 | $45.98 | $45.98 | 52,892 |
2023-06-22 | $45.94 | $46.09 | $45.94 | $45.95 | $45.95 | 13,243 |
2023-06-21 | $45.82 | $46.14 | $45.66 | $46.14 | $46.14 | 197,703 |
2023-06-20 | $45.91 | $46.13 | $45.91 | $46.13 | $46.13 | 17,977 |
2023-06-16 | $45.83 | $46.07 | $45.83 | $45.87 | $45.87 | 52,573 |
2023-06-15 | $45.82 | $46.09 | $45.82 | $46.06 | $46.06 | 26,212 |
2023-06-14 | $46.04 | $46.06 | $45.78 | $45.91 | $45.91 | 20,734 |
2023-06-13 | $46.32 | $46.32 | $45.79 | $45.88 | $45.88 | 99,048 |
2023-06-12 | $45.89 | $46.49 | $45.82 | $46.03 | $46.03 | 21,353 |
2023-06-09 | $46.18 | $46.18 | $45.93 | $45.93 | $45.93 | 94,117 |
2023-06-08 | $45.91 | $46.35 | $45.91 | $46.10 | $46.10 | 67,885 |
2023-06-07 | $46.10 | $46.17 | $45.85 | $45.96 | $45.96 | 11,291 |
2023-06-06 | $46.06 | $46.16 | $45.85 | $46.09 | $46.09 | 43,053 |
2023-06-05 | $45.95 | $46.17 | $45.89 | $46.03 | $46.03 | 35,739 |
2023-06-02 | $46.39 | $46.39 | $46.00 | $46.09 | $46.09 | 45,984 |
2023-06-01 | $46.21 | $46.50 | $46.15 | $46.36 | $46.36 | 62,318 |
2023-05-31 | $46.12 | $46.36 | $46.07 | $46.27 | $46.15 | 29,097 |
2023-05-30 | $46.14 | $46.17 | $46.00 | $46.12 | $46.00 | 25,581 |
2023-05-26 | $45.95 | $46.08 | $45.84 | $46.00 | $46.00 | 24,451 |
2023-05-25 | $46.20 | $46.20 | $45.87 | $45.95 | $45.95 | 61,164 |
2023-05-24 | $46.45 | $46.45 | $46.13 | $46.14 | $46.14 | 424,609 |
2023-05-23 | $46.27 | $46.43 | $46.16 | $46.27 | $46.27 | 15,624 |
2023-05-22 | $46.26 | $46.26 | $46.02 | $46.15 | $46.15 | 50,406 |
2023-05-19 | $46.12 | $46.35 | $46.12 | $46.28 | $46.28 | 13,348 |
2023-05-18 | $46.25 | $46.46 | $46.23 | $46.29 | $46.29 | 31,615 |
2023-05-17 | $46.46 | $46.58 | $46.43 | $46.47 | $46.47 | 34,571 |
2023-05-16 | $46.59 | $46.65 | $46.51 | $46.54 | $46.54 | 45,469 |
2023-05-15 | $46.63 | $46.73 | $46.56 | $46.73 | $46.73 | 40,427 |
2023-05-12 | $47.06 | $47.08 | $46.14 | $46.89 | $46.89 | 57,542 |
2023-05-11 | $46.79 | $47.30 | $46.67 | $47.07 | $47.07 | 32,163 |
2023-05-10 | $46.82 | $46.85 | $46.52 | $46.76 | $46.76 | 108,212 |
2023-05-09 | $46.54 | $46.64 | $46.37 | $46.54 | $46.54 | 47,029 |
2023-05-08 | $46.57 | $46.71 | $46.45 | $46.59 | $46.59 | 73,662 |
2023-05-05 | $46.71 | $46.86 | $46.44 | $46.79 | $46.79 | 69,752 |
2023-05-04 | $46.85 | $47.13 | $46.79 | $47.06 | $47.06 | 98,232 |
2023-05-03 | $46.78 | $46.92 | $46.48 | $46.91 | $46.91 | 175,574 |
2023-05-02 | $46.32 | $46.74 | $46.32 | $46.71 | $46.71 | 74,712 |
2023-05-01 | $46.32 | $46.53 | $46.26 | $46.45 | $46.45 | 306,058 |
2023-04-28 | $46.63 | $46.92 | $46.50 | $46.92 | $46.92 | 96,346 |
2023-04-27 | $46.57 | $46.80 | $46.39 | $46.72 | $46.72 | 788,629 |
2023-04-26 | $46.75 | $46.98 | $46.55 | $46.77 | $46.77 | 44,404 |
2023-04-25 | $46.56 | $46.85 | $46.50 | $46.85 | $46.85 | 27,311 |
2023-04-24 | $46.71 | $46.73 | $46.34 | $46.56 | $46.56 | 31,980 |
2023-04-21 | $46.64 | $46.64 | $46.19 | $46.40 | $46.40 | 40,713 |
2023-04-20 | $46.11 | $46.47 | $46.11 | $46.46 | $46.46 | 160,401 |
2023-04-19 | $46.45 | $46.45 | $46.01 | $46.17 | $46.17 | 49,210 |
2023-04-18 | $46.18 | $46.37 | $46.15 | $46.30 | $46.30 | 90,469 |
2023-04-17 | $46.14 | $46.30 | $46.01 | $46.23 | $46.23 | 391,333 |
2023-04-14 | $46.26 | $46.41 | $46.26 | $46.38 | $46.38 | 34,368 |
2023-04-13 | $46.49 | $46.76 | $46.25 | $46.39 | $46.39 | 55,214 |
2023-04-12 | $46.50 | $46.72 | $46.30 | $46.45 | $46.45 | 26,130 |
2023-04-11 | $46.31 | $46.53 | $46.29 | $46.47 | $46.47 | 42,273 |
2023-04-10 | $46.70 | $46.70 | $46.26 | $46.32 | $46.32 | 64,522 |
2023-04-06 | $46.86 | $46.97 | $46.60 | $46.71 | $46.71 | 97,462 |
2023-04-05 | $46.60 | $46.86 | $46.58 | $46.74 | $46.74 | 94,308 |
2023-04-04 | $46.29 | $46.59 | $46.29 | $46.47 | $46.47 | 67,456 |
2023-04-03 | $46.39 | $46.43 | $46.09 | $46.30 | $46.30 | 88,792 |
2023-03-31 | $46.38 | $46.38 | $46.02 | $46.19 | $46.08 | 132,165 |
2023-03-30 | $46.04 | $46.19 | $45.98 | $46.04 | $45.93 | 66,955 |
2023-03-29 | $46.27 | $46.31 | $45.95 | $46.17 | $46.06 | 68,672 |
2023-03-28 | $46.20 | $46.35 | $45.91 | $46.12 | $46.12 | 158,598 |
2023-03-27 | $46.35 | $46.64 | $46.00 | $46.30 | $46.30 | 207,863 |
2023-03-24 | $46.55 | $47.10 | $46.55 | $46.61 | $46.61 | 133,509 |
2023-03-23 | $46.63 | $46.78 | $46.55 | $46.65 | $46.65 | 79,928 |
2023-03-22 | $46.11 | $46.63 | $46.08 | $46.63 | $46.63 | 46,817 |
2023-03-21 | $46.50 | $46.53 | $46.22 | $46.30 | $46.30 | 40,968 |
2023-03-20 | $47.02 | $47.02 | $46.44 | $46.68 | $46.68 | 51,699 |
2023-03-17 | $46.81 | $47.09 | $46.46 | $47.02 | $47.02 | 171,276 |
2023-03-16 | $47.01 | $47.01 | $46.47 | $46.56 | $46.56 | 49,924 |
2023-03-15 | $46.76 | $47.20 | $46.57 | $47.00 | $47.00 | 99,628 |
2023-03-14 | $46.82 | $46.82 | $46.35 | $46.47 | $46.47 | 56,232 |
2023-03-13 | $46.92 | $47.16 | $46.87 | $46.97 | $46.97 | 63,054 |
2023-03-10 | $46.39 | $46.46 | $46.19 | $46.39 | $46.39 | 48,413 |
2023-03-09 | $45.80 | $45.98 | $45.73 | $45.98 | $45.98 | 38,823 |
2023-03-08 | $45.85 | $45.96 | $45.67 | $45.67 | $45.67 | 42,427 |
2023-03-07 | $46.02 | $46.02 | $45.75 | $45.79 | $45.79 | 72,494 |
2023-03-06 | $45.95 | $46.14 | $45.85 | $45.95 | $45.95 | 65,841 |
2023-03-03 | $45.89 | $46.02 | $45.39 | $45.89 | $45.89 | 520,579 |
2023-03-02 | $45.87 | $46.04 | $45.60 | $45.64 | $45.64 | 76,117 |
2023-03-01 | $46.04 | $46.16 | $45.79 | $45.93 | $45.93 | 177,924 |
2023-02-28 | $46.05 | $46.24 | $46.05 | $46.14 | $46.03 | 41,185 |
2023-02-27 | $46.23 | $46.29 | $46.05 | $46.09 | $45.98 | 73,011 |
2023-02-24 | $46.21 | $46.24 | $45.97 | $46.23 | $46.12 | 126,294 |
2023-02-23 | $46.21 | $46.25 | $46.12 | $46.22 | $46.11 | 32,666 |
2023-02-22 | $46.20 | $46.25 | $46.02 | $46.15 | $46.04 | 164,909 |
2023-02-21 | $46.40 | $46.49 | $46.14 | $46.14 | $46.03 | 47,740 |
2023-02-17 | $46.42 | $46.49 | $46.27 | $46.48 | $46.37 | 50,257 |
2023-02-16 | $46.50 | $46.60 | $46.37 | $46.46 | $46.35 | 37,252 |
2023-02-15 | $46.52 | $46.56 | $46.40 | $46.47 | $46.36 | 71,488 |
2023-02-14 | $46.64 | $46.75 | $46.47 | $46.56 | $46.45 | 46,113 |
2023-02-13 | $46.60 | $46.72 | $46.60 | $46.68 | $46.57 | 57,462 |
2023-02-10 | $46.72 | $46.77 | $46.59 | $46.67 | $46.56 | 53,915 |
2023-02-09 | $46.87 | $47.04 | $46.67 | $46.68 | $46.57 | 54,128 |
2023-02-08 | $46.75 | $46.95 | $46.61 | $46.87 | $46.76 | 76,603 |
2023-02-07 | $46.74 | $46.89 | $46.73 | $46.74 | $46.63 | 358,742 |
2023-02-06 | $46.83 | $46.90 | $46.80 | $46.80 | $46.69 | 106,426 |
2023-02-03 | $47.25 | $47.31 | $46.99 | $47.10 | $46.99 | 78,634 |
2023-02-02 | $47.49 | $47.87 | $47.24 | $47.25 | $47.14 | 89,075 |
2023-02-01 | $47.18 | $47.34 | $47.03 | $47.29 | $47.18 | 40,122 |
2023-01-31 | $47.21 | $47.41 | $47.08 | $47.25 | $47.04 | 124,224 |
2023-01-30 | $47.06 | $47.16 | $46.98 | $47.04 | $46.83 | 47,418 |
2023-01-27 | $47.04 | $47.23 | $47.01 | $47.11 | $47.11 | 128,562 |
2023-01-26 | $47.25 | $47.25 | $47.11 | $47.15 | $47.15 | 44,863 |
2023-01-25 | $47.10 | $47.27 | $47.10 | $47.21 | $47.21 | 60,065 |
2023-01-24 | $47.15 | $47.21 | $47.03 | $47.10 | $47.10 | 106,571 |
2023-01-23 | $46.92 | $47.25 | $46.88 | $46.96 | $46.96 | 280,888 |
2023-01-20 | $47.30 | $47.43 | $47.16 | $47.22 | $47.22 | 286,395 |
2023-01-19 | $47.24 | $47.42 | $47.18 | $47.36 | $47.36 | 260,059 |
2023-01-18 | $47.22 | $47.43 | $47.00 | $47.15 | $47.15 | 522,105 |
2023-01-17 | $46.81 | $47.01 | $46.81 | $47.00 | $47.00 | 44,825 |
2023-01-13 | $46.96 | $47.05 | $46.82 | $46.93 | $46.93 | 62,997 |
2023-01-12 | $46.97 | $47.02 | $46.79 | $47.02 | $47.02 | 38,509 |
2023-01-11 | $46.61 | $46.78 | $46.61 | $46.74 | $46.74 | 24,149 |
2023-01-10 | $46.71 | $46.86 | $46.57 | $46.59 | $46.59 | 27,083 |
2023-01-09 | $46.65 | $46.85 | $46.61 | $46.73 | $46.73 | 41,171 |
2023-01-06 | $46.30 | $46.66 | $46.19 | $46.38 | $46.38 | 398,112 |
2023-01-05 | $46.14 | $46.31 | $46.14 | $46.30 | $46.30 | 297,365 |
2023-01-04 | $46.21 | $46.47 | $46.21 | $46.35 | $46.35 | 49,784 |
2023-01-03 | $46.03 | $46.26 | $45.81 | $45.92 | $45.92 | 30,838 |
2022-12-30 | $45.85 | $45.98 | $45.81 | $45.91 | $45.91 | 47,572 |
2022-12-29 | $45.90 | $45.96 | $45.84 | $45.91 | $45.91 | 45,457 |
2022-12-28 | $45.92 | $46.02 | $45.80 | $45.92 | $45.92 | 128,119 |
2022-12-27 | $45.96 | $46.15 | $45.75 | $45.95 | $45.95 | 106,047 |
2022-12-23 | $46.11 | $46.24 | $46.07 | $46.23 | $46.23 | 55,903 |
2022-12-22 | $46.19 | $46.35 | $46.12 | $46.16 | $46.16 | 50,271 |
2022-12-21 | $46.26 | $46.54 | $46.16 | $46.16 | $46.16 | 38,350 |
2022-12-20 | $46.23 | $46.28 | $46.10 | $46.16 | $46.16 | 138,313 |
2022-12-19 | $46.39 | $46.60 | $46.32 | $46.38 | $46.38 | 162,030 |
2022-12-16 | $46.41 | $46.73 | $46.41 | $46.47 | $46.47 | 53,640 |
2022-12-15 | $46.52 | $46.61 | $46.44 | $46.57 | $46.57 | 48,873 |
2022-12-14 | $46.50 | $46.95 | $46.49 | $46.69 | $46.58 | 174,029 |
2022-12-13 | $46.53 | $46.64 | $46.26 | $46.38 | $46.27 | 53,167 |
2022-12-12 | $46.30 | $46.34 | $46.16 | $46.17 | $46.06 | 64,026 |
2022-12-09 | $46.34 | $46.40 | $46.21 | $46.38 | $46.38 | 38,520 |
2022-12-08 | $46.38 | $46.49 | $46.19 | $46.25 | $46.25 | 91,734 |
2022-12-07 | $46.34 | $46.60 | $46.34 | $46.52 | $46.52 | 63,275 |
2022-12-06 | $46.14 | $46.33 | $46.14 | $46.30 | $46.30 | 56,249 |
2022-12-05 | $46.31 | $46.34 | $46.09 | $46.11 | $46.11 | 74,449 |
2022-12-02 | $46.17 | $46.50 | $46.08 | $46.49 | $46.49 | 93,485 |
2022-12-01 | $46.06 | $46.47 | $45.96 | $46.47 | $46.47 | 237,251 |
2022-11-30 | $45.81 | $46.26 | $45.61 | $46.14 | $46.04 | 35,626 |
2022-11-29 | $45.77 | $45.96 | $45.77 | $45.92 | $45.82 | 66,121 |
2022-11-28 | $45.96 | $46.06 | $45.84 | $45.90 | $45.80 | 270,844 |
2022-11-25 | $45.92 | $46.00 | $45.77 | $45.98 | $45.98 | 37,183 |
2022-11-23 | $45.83 | $46.00 | $45.80 | $45.94 | $45.94 | 55,502 |
2022-11-22 | $45.78 | $45.78 | $45.63 | $45.65 | $45.65 | 36,963 |
2022-11-21 | $45.74 | $45.77 | $45.47 | $45.58 | $45.58 | 97,918 |
2022-11-18 | $45.66 | $45.71 | $45.56 | $45.59 | $45.59 | 95,628 |
2022-11-17 | $45.72 | $45.91 | $45.66 | $45.76 | $45.76 | 97,028 |
2022-11-16 | $45.74 | $45.88 | $45.70 | $45.84 | $45.84 | 56,357 |
2022-11-15 | $45.55 | $45.74 | $45.52 | $45.69 | $45.69 | 59,246 |
2022-11-14 | $45.44 | $45.56 | $45.39 | $45.49 | $45.49 | 84,159 |
2022-11-11 | $45.55 | $45.55 | $45.32 | $45.43 | $45.43 | 107,208 |
2022-11-10 | $45.16 | $45.54 | $45.16 | $45.47 | $45.47 | 36,726 |
2022-11-09 | $44.83 | $45.00 | $44.72 | $44.98 | $44.98 | 96,871 |
2022-11-08 | $44.75 | $44.85 | $44.71 | $44.77 | $44.77 | 57,331 |
2022-11-07 | $44.71 | $44.80 | $44.53 | $44.75 | $44.75 | 146,703 |
2022-11-04 | $44.77 | $44.88 | $44.61 | $44.87 | $44.87 | 143,727 |
2022-11-03 | $44.74 | $44.79 | $44.35 | $44.69 | $44.69 | 270,622 |
2022-11-02 | $44.93 | $45.15 | $44.75 | $44.82 | $44.82 | 338,159 |
2022-11-01 | $45.14 | $45.14 | $44.73 | $44.84 | $44.84 | 87,010 |
2022-10-31 | $45.15 | $45.20 | $44.88 | $44.98 | $44.87 | 126,771 |
2022-10-28 | $45.30 | $45.41 | $45.20 | $45.21 | $45.21 | 26,311 |
2022-10-27 | $45.33 | $45.55 | $45.33 | $45.55 | $45.55 | 29,926 |
2022-10-26 | $45.06 | $45.26 | $45.03 | $45.26 | $45.26 | 233,003 |
2022-10-25 | $44.98 | $45.38 | $44.98 | $45.06 | $45.06 | 96,739 |
2022-10-24 | $44.96 | $45.07 | $44.89 | $44.98 | $44.98 | 51,583 |
2022-10-21 | $44.77 | $45.04 | $44.77 | $44.96 | $44.96 | 69,232 |
2022-10-20 | $45.06 | $45.10 | $44.74 | $44.83 | $44.83 | 116,181 |
2022-10-19 | $45.20 | $45.35 | $44.97 | $45.11 | $45.11 | 161,950 |
2022-10-18 | $45.32 | $45.41 | $45.15 | $45.35 | $45.35 | 100,753 |
2022-10-17 | $45.43 | $45.43 | $45.01 | $45.10 | $45.10 | 195,625 |
2022-10-14 | $45.47 | $45.52 | $44.98 | $45.26 | $45.26 | 195,795 |
2022-10-13 | $45.25 | $45.65 | $45.25 | $45.43 | $45.43 | 27,224 |
2022-10-12 | $45.46 | $45.58 | $45.46 | $45.58 | $45.58 | 67,790 |
2022-10-11 | $45.62 | $45.66 | $45.22 | $45.54 | $45.54 | 57,510 |
2022-10-10 | $45.43 | $45.59 | $45.42 | $45.52 | $45.52 | 38,508 |
2022-10-07 | $45.52 | $45.63 | $45.00 | $45.43 | $45.43 | 201,122 |
2022-10-06 | $45.86 | $45.87 | $45.40 | $45.60 | $45.60 | 292,578 |
2022-10-05 | $46.08 | $46.26 | $45.91 | $46.13 | $46.13 | 85,357 |
2022-10-04 | $46.31 | $46.31 | $45.78 | $46.09 | $46.09 | 222,314 |
2022-10-03 | $46.00 | $46.23 | $45.50 | $45.90 | $45.90 | 118,668 |
2022-09-30 | $46.02 | $46.17 | $45.85 | $45.85 | $45.85 | 61,487 |
2022-09-29 | $45.96 | $46.14 | $45.96 | $46.13 | $46.13 | 42,939 |
2022-09-28 | $45.99 | $46.24 | $45.93 | $46.19 | $46.19 | 50,839 |
2022-09-27 | $45.86 | $45.94 | $45.63 | $45.75 | $45.75 | 83,974 |
2022-09-26 | $46.02 | $46.11 | $45.75 | $45.89 | $45.89 | 55,883 |
2022-09-23 | $46.28 | $46.28 | $45.98 | $46.12 | $46.12 | 66,527 |
2022-09-22 | $46.39 | $46.42 | $46.10 | $46.25 | $46.25 | 56,046 |
2022-09-21 | $46.61 | $46.70 | $46.38 | $46.57 | $46.57 | 61,223 |
2022-09-20 | $46.66 | $46.66 | $46.54 | $46.55 | $46.55 | 45,156 |
2022-09-19 | $46.71 | $46.72 | $46.43 | $46.54 | $46.54 | 45,200 |
2022-09-16 | $46.70 | $46.96 | $46.70 | $46.83 | $46.83 | 85,338 |
2022-09-15 | $46.72 | $46.85 | $46.61 | $46.70 | $46.70 | 79,535 |
2022-09-14 | $46.82 | $47.00 | $46.80 | $46.83 | $46.83 | 52,246 |
2022-09-13 | $46.87 | $47.00 | $46.78 | $46.85 | $46.85 | 48,458 |
2022-09-12 | $47.29 | $47.49 | $47.09 | $47.31 | $47.31 | 97,094 |
2022-09-09 | $47.26 | $47.38 | $47.14 | $47.30 | $47.30 | 61,564 |
2022-09-08 | $47.28 | $47.38 | $47.26 | $47.26 | $47.26 | 55,367 |
2022-09-07 | $47.20 | $47.34 | $47.09 | $47.29 | $47.29 | 57,975 |
2022-09-06 | $47.20 | $47.30 | $47.12 | $47.14 | $47.14 | 57,539 |
2022-09-02 | $47.41 | $47.51 | $47.34 | $47.47 | $47.47 | 28,806 |
2022-09-01 | $47.28 | $47.32 | $47.17 | $47.31 | $47.31 | 25,974 |
2022-08-31 | $47.67 | $47.67 | $47.43 | $47.45 | $47.35 | 65,867 |
2022-08-30 | $47.70 | $47.74 | $47.50 | $47.51 | $47.41 | 44,019 |
2022-08-29 | $47.75 | $47.75 | $47.45 | $47.59 | $47.49 | 345,770 |
2022-08-26 | $47.79 | $47.94 | $47.67 | $47.94 | $47.84 | 48,481 |
2022-08-25 | $47.79 | $47.91 | $47.65 | $47.82 | $47.72 | 68,385 |
2022-08-24 | $47.80 | $47.88 | $47.73 | $47.75 | $47.65 | 269,175 |
2022-08-23 | $47.85 | $48.09 | $47.82 | $48.02 | $47.92 | 60,409 |
2022-08-22 | $47.87 | $48.05 | $47.80 | $47.94 | $47.84 | 62,902 |
2022-08-19 | $48.17 | $48.41 | $48.02 | $48.08 | $48.08 | 90,969 |
2022-08-18 | $48.23 | $48.43 | $48.07 | $48.16 | $48.16 | 56,216 |
2022-08-17 | $48.00 | $48.25 | $47.95 | $48.16 | $48.16 | 98,548 |
2022-08-16 | $48.46 | $48.52 | $48.33 | $48.36 | $48.36 | 59,443 |
2022-08-15 | $48.39 | $48.60 | $48.35 | $48.60 | $48.60 | 43,292 |
2022-08-12 | $48.40 | $48.47 | $48.06 | $48.31 | $48.31 | 54,583 |
2022-08-11 | $48.68 | $48.68 | $48.13 | $48.20 | $48.20 | 49,956 |
2022-08-10 | $48.56 | $48.64 | $48.24 | $48.29 | $48.29 | 63,126 |
2022-08-09 | $48.21 | $48.48 | $48.20 | $48.27 | $48.27 | 63,109 |
2022-08-08 | $48.20 | $48.51 | $48.20 | $48.30 | $48.30 | 45,694 |
2022-08-05 | $48.39 | $48.39 | $47.98 | $48.06 | $48.06 | 88,598 |
2022-08-04 | $48.60 | $48.96 | $48.56 | $48.80 | $48.80 | 67,254 |
2022-08-03 | $48.40 | $48.50 | $48.22 | $48.50 | $48.50 | 146,492 |
2022-08-02 | $48.86 | $49.40 | $48.41 | $48.43 | $48.43 | 78,207 |
2022-08-01 | $48.86 | $48.99 | $48.75 | $48.78 | $48.78 | 143,365 |
2022-07-29 | $48.88 | $49.07 | $48.68 | $49.07 | $48.97 | 100,646 |
2022-07-28 | $48.79 | $48.98 | $48.72 | $48.94 | $48.84 | 67,712 |
2022-07-27 | $48.70 | $48.72 | $48.47 | $48.54 | $48.44 | 92,257 |
2022-07-26 | $48.73 | $48.79 | $48.38 | $48.51 | $48.41 | 112,013 |
2022-07-25 | $48.62 | $48.65 | $48.50 | $48.53 | $48.43 | 53,936 |
2022-07-22 | $48.41 | $48.76 | $48.40 | $48.75 | $48.65 | 81,364 |
2022-07-21 | $48.13 | $48.34 | $48.02 | $48.23 | $48.13 | 412,042 |
2022-07-20 | $48.07 | $48.14 | $47.78 | $47.88 | $47.78 | 153,892 |
2022-07-19 | $48.03 | $48.32 | $47.89 | $48.01 | $47.91 | 223,467 |
2022-07-18 | $47.99 | $48.02 | $47.67 | $47.99 | $47.89 | 521,678 |
2022-07-15 | $48.06 | $48.11 | $47.59 | $48.08 | $47.98 | 217,850 |
2022-07-14 | $47.89 | $48.12 | $47.86 | $48.03 | $47.93 | 90,399 |
2022-07-13 | $47.79 | $48.24 | $47.79 | $48.04 | $47.94 | 65,255 |
2022-07-12 | $48.08 | $48.33 | $47.99 | $48.04 | $47.94 | 57,791 |
2022-07-11 | $47.89 | $48.18 | $47.85 | $48.17 | $48.07 | 54,545 |
2022-07-08 | $47.82 | $47.93 | $47.74 | $47.77 | $47.67 | 38,286 |
2022-07-07 | $48.05 | $48.05 | $47.64 | $47.76 | $47.66 | 428,440 |
2022-07-06 | $48.48 | $48.48 | $47.94 | $48.03 | $47.93 | 259,186 |
2022-07-05 | $48.33 | $48.50 | $48.33 | $48.40 | $48.29 | 46,905 |
2022-07-01 | $48.21 | $48.51 | $48.21 | $48.38 | $48.28 | 62,924 |
2022-06-30 | $47.94 | $48.30 | $47.92 | $48.11 | $47.91 | 72,915 |
2022-06-29 | $47.63 | $47.85 | $47.58 | $47.85 | $47.65 | 51,899 |
2022-06-28 | $47.41 | $47.70 | $47.31 | $47.70 | $47.50 | 62,485 |
2022-06-27 | $47.74 | $47.75 | $47.40 | $47.45 | $47.25 | 67,370 |
2022-06-24 | $47.95 | $47.96 | $47.67 | $47.68 | $47.48 | 98,248 |
2022-06-23 | $47.74 | $48.06 | $47.74 | $47.95 | $47.75 | 56,968 |
2022-06-22 | $47.34 | $47.75 | $47.34 | $47.47 | $47.27 | 136,018 |
2022-06-21 | $47.37 | $47.37 | $47.19 | $47.29 | $47.09 | 68,486 |
2022-06-17 | $47.37 | $47.50 | $47.02 | $47.41 | $47.21 | 148,049 |
2022-06-16 | $47.04 | $47.43 | $47.00 | $47.43 | $47.23 | 119,940 |
2022-06-15 | $47.08 | $47.38 | $46.84 | $47.26 | $47.06 | 84,777 |
2022-06-14 | $47.16 | $47.39 | $46.91 | $46.98 | $46.78 | 92,944 |
2022-06-13 | $47.40 | $47.40 | $47.03 | $47.03 | $46.83 | 46,266 |
2022-06-10 | $47.92 | $47.92 | $47.66 | $47.92 | $47.72 | 35,152 |
2022-06-09 | $48.15 | $48.15 | $47.97 | $48.06 | $47.86 | 29,297 |
2022-06-08 | $48.17 | $48.30 | $48.09 | $48.13 | $47.93 | 65,228 |
2022-06-07 | $48.13 | $48.35 | $48.11 | $48.35 | $48.15 | 44,406 |
2022-06-06 | $48.27 | $48.27 | $47.98 | $48.06 | $47.86 | 19,498 |
2022-06-03 | $48.26 | $48.37 | $48.23 | $48.32 | $48.12 | 27,481 |
2022-06-02 | $48.01 | $48.42 | $48.01 | $48.40 | $48.20 | 67,288 |
2022-06-01 | $48.56 | $48.56 | $48.19 | $48.25 | $48.05 | 39,985 |
2022-05-31 | $48.60 | $48.68 | $48.55 | $48.68 | $48.38 | 62,628 |
2022-05-27 | $48.75 | $48.93 | $48.72 | $48.80 | $48.50 | 134,722 |
2022-05-26 | $48.70 | $48.87 | $48.68 | $48.70 | $48.40 | 89,458 |
2022-05-25 | $48.88 | $48.92 | $48.73 | $48.82 | $48.52 | 61,499 |
2022-05-24 | $48.67 | $48.88 | $48.55 | $48.55 | $48.25 | 56,240 |
2022-05-23 | $48.62 | $48.71 | $48.30 | $48.31 | $48.01 | 144,125 |
2022-05-20 | $48.44 | $48.79 | $48.36 | $48.65 | $48.35 | 73,681 |
2022-05-19 | $48.57 | $48.62 | $48.29 | $48.47 | $48.17 | 59,816 |
2022-05-18 | $48.35 | $48.50 | $48.21 | $48.40 | $48.10 | 52,041 |
2022-05-17 | $48.39 | $48.39 | $48.14 | $48.24 | $47.94 | 289,439 |
2022-05-16 | $48.49 | $48.68 | $48.49 | $48.64 | $48.34 | 48,417 |
2022-05-13 | $48.48 | $48.56 | $48.42 | $48.47 | $48.18 | 48,843 |
2022-05-12 | $48.62 | $48.71 | $48.52 | $48.66 | $48.36 | 30,208 |
2022-05-11 | $48.31 | $48.56 | $48.25 | $48.53 | $48.23 | 63,531 |
2022-05-10 | $48.46 | $48.48 | $48.24 | $48.38 | $48.08 | 82,462 |
2022-05-09 | $48.26 | $48.59 | $48.26 | $48.57 | $48.27 | 37,949 |
2022-05-06 | $48.15 | $48.34 | $48.11 | $48.34 | $48.04 | 97,668 |
2022-05-05 | $48.30 | $48.36 | $48.08 | $48.33 | $48.03 | 97,125 |
2022-05-04 | $48.34 | $48.78 | $48.19 | $48.57 | $48.27 | 42,450 |
2022-05-03 | $48.07 | $48.42 | $48.07 | $48.35 | $48.05 | 246,250 |
2022-05-02 | $48.52 | $48.52 | $48.27 | $48.33 | $48.03 | 35,122 |
2022-04-29 | $48.50 | $48.89 | $48.50 | $48.81 | $48.41 | 105,575 |
2022-04-28 | $48.95 | $48.95 | $48.66 | $48.84 | $48.44 | 98,465 |
2022-04-27 | $49.01 | $49.05 | $48.77 | $48.89 | $48.49 | 215,577 |
2022-04-26 | $49.01 | $49.21 | $49.00 | $49.10 | $48.69 | 349,360 |
2022-04-25 | $48.89 | $48.98 | $48.83 | $48.90 | $48.50 | 68,191 |
2022-04-22 | $48.68 | $48.71 | $48.55 | $48.71 | $48.31 | 109,844 |
2022-04-21 | $48.84 | $48.84 | $48.43 | $48.68 | $48.28 | 93,855 |
2022-04-20 | $48.76 | $48.89 | $48.55 | $48.78 | $48.38 | 462,754 |
2022-04-19 | $49.22 | $49.38 | $48.73 | $48.75 | $48.35 | 135,264 |
2022-04-18 | $49.02 | $49.06 | $48.94 | $49.01 | $48.60 | 141,350 |
2022-04-14 | $49.22 | $49.22 | $48.99 | $49.09 | $48.68 | 144,825 |
2022-04-13 | $49.36 | $49.46 | $49.24 | $49.33 | $48.92 | 216,720 |
2022-04-12 | $49.14 | $49.30 | $49.10 | $49.28 | $48.87 | 117,043 |
2022-04-11 | $48.98 | $49.07 | $48.85 | $48.89 | $48.49 | 203,000 |
2022-04-08 | $49.19 | $49.19 | $48.97 | $49.11 | $48.70 | 43,269 |
2022-04-07 | $49.31 | $49.39 | $49.19 | $49.25 | $48.84 | 108,497 |
2022-04-06 | $49.21 | $49.45 | $49.19 | $49.32 | $48.91 | 129,689 |
2022-04-05 | $49.58 | $49.58 | $49.28 | $49.35 | $48.94 | 83,196 |
2022-04-04 | $49.70 | $49.70 | $49.58 | $49.67 | $49.26 | 91,829 |
2022-04-01 | $49.52 | $49.85 | $49.48 | $49.60 | $49.19 | 502,428 |
2022-03-31 | $49.91 | $49.94 | $49.84 | $49.85 | $49.34 | 48,932 |
2022-03-30 | $49.66 | $49.89 | $49.63 | $49.83 | $49.32 | 62,387 |
2022-03-29 | $49.60 | $49.79 | $49.54 | $49.76 | $49.25 | 67,011 |
2022-03-28 | $49.43 | $49.60 | $49.43 | $49.54 | $49.03 | 47,824 |
2022-03-25 | $49.69 | $49.75 | $49.40 | $49.41 | $48.90 | 87,389 |
2022-03-24 | $49.88 | $49.97 | $49.83 | $49.87 | $49.36 | 84,192 |
2022-03-23 | $49.88 | $49.99 | $49.79 | $49.96 | $49.45 | 74,785 |
2022-03-22 | $49.83 | $49.87 | $49.70 | $49.79 | $49.28 | 99,620 |
2022-03-21 | $50.14 | $50.20 | $49.73 | $49.83 | $49.32 | 66,986 |
2022-03-18 | $50.33 | $50.41 | $50.27 | $50.37 | $49.85 | 80,298 |
2022-03-17 | $50.30 | $50.39 | $50.23 | $50.26 | $49.75 | 40,105 |
2022-03-16 | $50.45 | $50.45 | $50.08 | $50.31 | $49.79 | 94,203 |
2022-03-15 | $50.66 | $50.66 | $50.38 | $50.45 | $49.93 | 35,571 |
2022-03-14 | $50.62 | $50.63 | $50.41 | $50.42 | $49.90 | 29,906 |
2022-03-11 | $50.79 | $50.81 | $50.70 | $50.73 | $50.21 | 32,503 |
2022-03-10 | $50.88 | $50.89 | $50.70 | $50.83 | $50.30 | 31,270 |
2022-03-09 | $51.07 | $51.10 | $50.98 | $51.04 | $50.52 | 25,506 |
2022-03-08 | $51.29 | $51.31 | $51.14 | $51.16 | $50.64 | 26,221 |
2022-03-07 | $51.47 | $51.49 | $51.28 | $51.31 | $50.78 | 42,349 |
2022-03-04 | $51.37 | $51.71 | $51.37 | $51.47 | $50.94 | 94,778 |
2022-03-03 | $51.11 | $51.28 | $51.09 | $51.22 | $50.70 | 94,980 |
2022-03-02 | $51.58 | $51.58 | $51.21 | $51.21 | $50.69 | 55,648 |
2022-03-01 | $51.55 | $51.86 | $51.54 | $51.76 | $51.23 | 40,769 |
2022-02-28 | $51.20 | $51.50 | $51.20 | $51.39 | $50.77 | 52,178 |
2022-02-25 | $51.20 | $51.20 | $50.96 | $51.18 | $50.56 | 53,366 |
2022-02-24 | $51.39 | $51.45 | $51.20 | $51.27 | $50.65 | 90,634 |
2022-02-23 | $51.18 | $51.33 | $51.15 | $51.18 | $50.56 | 67,235 |
2022-02-22 | $51.26 | $51.37 | $51.24 | $51.31 | $50.69 | 70,145 |
2022-02-18 | $51.37 | $51.45 | $51.29 | $51.36 | $50.74 | 58,690 |
2022-02-17 | $51.33 | $51.42 | $51.26 | $51.35 | $50.73 | 212,956 |
2022-02-16 | $51.21 | $51.32 | $51.16 | $51.23 | $50.61 | 57,458 |
2022-02-15 | $51.33 | $51.35 | $51.18 | $51.23 | $50.61 | 78,747 |
2022-02-14 | $51.33 | $51.40 | $51.22 | $51.23 | $50.61 | 139,431 |
2022-02-11 | $51.45 | $51.55 | $51.13 | $51.48 | $50.86 | 258,645 |
2022-02-10 | $51.32 | $51.55 | $51.20 | $51.20 | $50.58 | 130,329 |
2022-02-09 | $51.69 | $51.77 | $51.52 | $51.60 | $50.98 | 186,080 |
2022-02-08 | $51.73 | $51.76 | $51.57 | $51.58 | $50.96 | 149,754 |
2022-02-07 | $51.85 | $51.85 | $51.59 | $51.62 | $50.99 | 136,927 |
2022-02-04 | $52.00 | $52.00 | $51.78 | $51.79 | $51.16 | 32,186 |
2022-02-03 | $52.10 | $52.19 | $52.03 | $52.08 | $51.45 | 39,898 |
2022-02-02 | $52.18 | $52.39 | $51.86 | $52.19 | $51.56 | 102,040 |
2022-02-01 | $52.33 | $52.33 | $52.11 | $52.21 | $51.58 | 51,376 |
2022-01-31 | $52.18 | $52.45 | $52.17 | $52.34 | $51.61 | 134,497 |
2022-01-28 | $52.13 | $52.29 | $52.13 | $52.27 | $51.54 | 430,411 |
2022-01-27 | $52.15 | $52.23 | $51.98 | $52.02 | $51.30 | 169,132 |
2022-01-26 | $52.44 | $52.44 | $52.07 | $52.10 | $51.38 | 77,913 |
2022-01-25 | $52.40 | $52.56 | $52.35 | $52.48 | $51.75 | 90,241 |
2022-01-24 | $52.57 | $52.58 | $52.27 | $52.32 | $51.59 | 160,596 |
2022-01-21 | $52.40 | $52.52 | $52.35 | $52.46 | $51.73 | 84,182 |
2022-01-20 | $52.30 | $52.47 | $52.19 | $52.38 | $51.65 | 151,977 |
2022-01-19 | $52.30 | $52.41 | $52.14 | $52.41 | $51.68 | 197,467 |
2022-01-18 | $52.30 | $52.30 | $52.05 | $52.18 | $51.45 | 109,241 |
2022-01-14 | $52.38 | $52.58 | $52.31 | $52.41 | $51.68 | 59,596 |
2022-01-13 | $52.47 | $52.57 | $52.36 | $52.56 | $51.83 | 63,679 |
2022-01-12 | $52.50 | $52.52 | $52.38 | $52.48 | $51.75 | 71,075 |
2022-01-11 | $52.34 | $52.45 | $52.27 | $52.45 | $51.72 | 43,068 |
2022-01-10 | $52.37 | $52.38 | $52.31 | $52.36 | $51.63 | 90,435 |
2022-01-07 | $52.49 | $52.54 | $52.30 | $52.33 | $51.60 | 99,832 |
2022-01-06 | $52.54 | $52.57 | $52.36 | $52.40 | $51.67 | 490,120 |
2022-01-05 | $52.75 | $52.87 | $52.55 | $52.58 | $51.85 | 86,315 |
2022-01-04 | $52.73 | $52.79 | $52.53 | $52.67 | $51.94 | 131,026 |
2022-01-03 | $52.82 | $52.92 | $52.75 | $52.81 | $52.08 | 85,596 |
2021-12-31 | $53.04 | $53.07 | $52.95 | $53.03 | $52.29 | 294,298 |
2021-12-30 | $53.07 | $53.08 | $52.95 | $52.98 | $52.24 | 714,556 |
2021-12-29 | $53.05 | $53.17 | $53.04 | $53.14 | $52.40 | 87,339 |
2021-12-28 | $53.13 | $53.20 | $53.02 | $53.11 | $52.37 | 69,422 |
2021-12-27 | $53.20 | $53.20 | $53.00 | $53.09 | $52.35 | 38,256 |
2021-12-23 | $53.15 | $53.20 | $53.08 | $53.11 | $52.37 | 68,978 |
2021-12-22 | $53.33 | $53.33 | $53.10 | $53.17 | $52.43 | 59,255 |
2021-12-21 | $53.45 | $53.45 | $53.08 | $53.28 | $52.54 | 166,351 |
2021-12-20 | $53.66 | $53.66 | $53.31 | $53.35 | $52.61 | 45,035 |
2021-12-17 | $53.36 | $53.46 | $53.08 | $53.23 | $52.49 | 184,790 |
2021-12-16 | $53.23 | $53.40 | $53.13 | $53.34 | $52.60 | 115,907 |
2021-12-15 | $53.19 | $53.27 | $53.03 | $53.19 | $52.35 | 70,088 |
2021-12-14 | $53.22 | $53.34 | $53.18 | $53.24 | $52.40 | 59,331 |
2021-12-13 | $53.17 | $53.24 | $53.12 | $53.22 | $52.38 | 48,494 |
2021-12-10 | $53.12 | $53.28 | $53.05 | $53.14 | $52.31 | 122,376 |
2021-12-09 | $53.08 | $53.17 | $53.01 | $53.01 | $52.18 | 80,228 |
2021-12-08 | $53.04 | $53.17 | $52.99 | $53.01 | $52.18 | 118,578 |
2021-12-07 | $53.30 | $53.36 | $53.09 | $53.14 | $52.31 | 60,287 |
2021-12-06 | $53.37 | $53.47 | $53.28 | $53.30 | $52.46 | 190,586 |
2021-12-03 | $53.20 | $53.51 | $53.19 | $53.50 | $52.66 | 53,694 |
2021-12-02 | $53.31 | $53.34 | $53.22 | $53.25 | $52.41 | 84,118 |
2021-12-01 | $53.24 | $53.44 | $52.97 | $53.40 | $52.56 | 100,995 |
2021-11-30 | $53.62 | $53.96 | $53.38 | $53.68 | $52.62 | 643,831 |
2021-11-29 | $53.50 | $53.58 | $53.40 | $53.41 | $52.36 | 98,530 |
2021-11-26 | $53.54 | $53.59 | $53.26 | $53.52 | $52.47 | 55,223 |
2021-11-24 | $53.09 | $53.17 | $53.01 | $53.11 | $52.07 | 55,057 |
2021-11-23 | $53.21 | $53.22 | $53.06 | $53.06 | $52.02 | 58,987 |
2021-11-22 | $53.44 | $53.46 | $53.27 | $53.30 | $52.25 | 107,873 |
2021-11-19 | $53.52 | $53.60 | $53.41 | $53.46 | $52.41 | 43,424 |
2021-11-18 | $53.41 | $53.65 | $53.40 | $53.47 | $52.42 | 70,622 |
2021-11-17 | $53.34 | $53.42 | $53.31 | $53.41 | $52.36 | 85,584 |
2021-11-16 | $52.97 | $53.42 | $52.97 | $53.38 | $52.33 | 47,873 |
2021-11-15 | $53.58 | $53.60 | $53.39 | $53.46 | $52.41 | 33,375 |
2021-11-12 | $53.54 | $53.65 | $53.46 | $53.56 | $52.51 | 43,905 |
2021-11-11 | $53.70 | $53.70 | $53.47 | $53.49 | $52.43 | 25,765 |
2021-11-10 | $53.82 | $53.85 | $53.65 | $53.70 | $52.65 | 77,189 |
2021-11-09 | $53.90 | $53.90 | $53.73 | $53.80 | $52.74 | 35,943 |
2021-11-08 | $53.80 | $53.89 | $53.76 | $53.81 | $52.75 | 58,440 |
2021-11-05 | $53.70 | $53.80 | $53.63 | $53.77 | $52.71 | 67,209 |
2021-11-04 | $53.52 | $53.69 | $53.50 | $53.60 | $52.55 | 69,158 |
2021-11-03 | $53.56 | $53.71 | $53.48 | $53.57 | $52.52 | 56,203 |
2021-11-02 | $53.60 | $53.64 | $53.47 | $53.50 | $52.45 | 94,939 |
2021-11-01 | $53.54 | $53.69 | $53.54 | $53.67 | $52.62 | 47,104 |
2021-10-29 | $53.71 | $53.85 | $53.68 | $53.69 | $52.54 | 92,790 |
2021-10-28 | $53.98 | $53.98 | $53.66 | $53.74 | $52.59 | 74,140 |
2021-10-27 | $53.62 | $53.76 | $53.48 | $53.71 | $52.56 | 266,653 |
2021-10-26 | $53.58 | $53.59 | $53.44 | $53.49 | $52.35 | 39,304 |
2021-10-25 | $53.59 | $53.60 | $53.47 | $53.54 | $52.39 | 35,149 |
2021-10-22 | $53.45 | $53.48 | $53.38 | $53.45 | $52.31 | 79,341 |
2021-10-21 | $53.52 | $53.59 | $53.46 | $53.58 | $52.43 | 252,490 |
2021-10-20 | $53.55 | $53.70 | $53.51 | $53.55 | $52.40 | 171,757 |
2021-10-19 | $53.63 | $53.80 | $53.57 | $53.80 | $52.65 | 190,497 |
2021-10-18 | $53.70 | $53.78 | $53.59 | $53.70 | $52.55 | 79,584 |
2021-10-15 | $53.77 | $53.94 | $53.72 | $53.73 | $52.58 | 133,429 |
2021-10-14 | $53.77 | $53.83 | $53.67 | $53.67 | $52.52 | 70,831 |
2021-10-13 | $53.75 | $53.90 | $53.68 | $53.74 | $52.59 | 68,700 |
2021-10-12 | $53.70 | $53.79 | $53.68 | $53.76 | $52.61 | 32,058 |
2021-10-11 | $53.68 | $53.83 | $53.61 | $53.62 | $52.47 | 174,603 |
2021-10-08 | $53.79 | $54.10 | $53.69 | $53.80 | $52.65 | 162,212 |
2021-10-07 | $53.97 | $54.06 | $53.79 | $53.79 | $52.64 | 105,898 |
2021-10-06 | $53.95 | $54.08 | $53.92 | $53.98 | $52.82 | 50,637 |
2021-10-05 | $54.19 | $54.19 | $53.96 | $54.05 | $52.89 | 60,099 |
2021-10-04 | $53.89 | $54.16 | $53.89 | $54.14 | $52.98 | 93,054 |
2021-10-01 | $54.00 | $54.05 | $53.80 | $53.90 | $52.75 | 86,505 |
2021-09-30 | $53.95 | $54.06 | $53.90 | $54.06 | $52.81 | 82,057 |
2021-09-29 | $54.28 | $54.28 | $53.87 | $53.98 | $52.73 | 36,785 |
2021-09-28 | $54.00 | $54.10 | $53.96 | $54.01 | $52.76 | 45,811 |
2021-09-27 | $54.01 | $54.10 | $53.99 | $54.06 | $52.81 | 65,500 |
2021-09-24 | $54.35 | $54.35 | $54.11 | $54.18 | $52.92 | 72,487 |
2021-09-23 | $54.35 | $54.38 | $54.27 | $54.27 | $53.01 | 78,445 |
2021-09-22 | $54.54 | $54.54 | $54.31 | $54.42 | $53.16 | 71,762 |
2021-09-21 | $54.38 | $54.46 | $54.18 | $54.38 | $53.11 | 79,473 |
2021-09-20 | $54.26 | $54.37 | $54.22 | $54.30 | $53.03 | 158,317 |
2021-09-17 | $54.35 | $54.39 | $54.26 | $54.34 | $53.08 | 37,787 |
2021-09-16 | $54.16 | $54.45 | $54.16 | $54.40 | $53.14 | 475,064 |
2021-09-15 | $54.39 | $54.54 | $54.39 | $54.54 | $53.27 | 56,910 |
2021-09-14 | $54.40 | $54.53 | $54.38 | $54.47 | $53.21 | 49,716 |
2021-09-13 | $54.42 | $54.51 | $54.38 | $54.41 | $53.15 | 55,302 |
2021-09-10 | $54.50 | $54.50 | $54.36 | $54.40 | $53.14 | 104,128 |
2021-09-09 | $54.46 | $54.52 | $54.34 | $54.35 | $53.09 | 84,431 |
2021-09-08 | $54.39 | $54.44 | $54.35 | $54.41 | $53.15 | 25,908 |
2021-09-07 | $54.44 | $54.45 | $54.34 | $54.34 | $53.08 | 71,421 |
2021-09-03 | $54.47 | $54.54 | $54.40 | $54.51 | $53.24 | 41,274 |
2021-09-02 | $54.50 | $54.58 | $54.48 | $54.48 | $53.22 | 66,869 |
2021-09-01 | $54.49 | $54.62 | $54.49 | $54.56 | $53.29 | 84,005 |
2021-08-31 | $54.51 | $54.71 | $54.51 | $54.68 | $53.32 | 56,795 |
2021-08-30 | $54.55 | $54.73 | $54.42 | $54.63 | $53.27 | 73,797 |
2021-08-27 | $54.31 | $54.60 | $54.31 | $54.47 | $53.11 | 41,466 |
2021-08-26 | $54.30 | $54.47 | $54.30 | $54.46 | $53.10 | 137,427 |
2021-08-25 | $54.57 | $54.59 | $54.48 | $54.55 | $53.19 | 80,088 |
2021-08-24 | $54.50 | $55.03 | $54.50 | $54.60 | $53.24 | 67,904 |
2021-08-23 | $54.60 | $54.66 | $54.59 | $54.59 | $53.23 | 66,408 |
2021-08-20 | $54.66 | $54.68 | $54.58 | $54.68 | $53.32 | 27,258 |
2021-08-19 | $54.64 | $54.69 | $54.57 | $54.61 | $53.25 | 62,451 |
2021-08-18 | $54.64 | $54.66 | $54.55 | $54.58 | $53.22 | 45,408 |
2021-08-17 | $54.64 | $54.69 | $54.58 | $54.67 | $53.31 | 52,230 |
2021-08-16 | $54.59 | $54.69 | $54.57 | $54.58 | $53.22 | 59,213 |
2021-08-13 | $54.51 | $54.51 | $54.35 | $54.48 | $53.12 | 63,547 |
2021-08-12 | $54.45 | $54.51 | $54.27 | $54.50 | $53.14 | 51,475 |
2021-08-11 | $54.50 | $54.50 | $54.27 | $54.44 | $53.08 | 77,016 |
2021-08-10 | $54.54 | $54.56 | $54.36 | $54.51 | $53.15 | 62,002 |
2021-08-09 | $54.64 | $54.64 | $54.40 | $54.53 | $53.17 | 59,235 |
2021-08-06 | $54.63 | $54.66 | $54.60 | $54.64 | $53.28 | 52,276 |
2021-08-05 | $54.76 | $54.78 | $54.66 | $54.77 | $53.40 | 46,443 |
2021-08-04 | $54.89 | $54.92 | $54.71 | $54.81 | $53.45 | 42,282 |
2021-08-03 | $54.81 | $54.90 | $54.66 | $54.81 | $53.44 | 141,507 |
2021-08-02 | $54.84 | $54.84 | $54.61 | $54.66 | $53.30 | 66,649 |
2021-07-30 | $54.67 | $54.75 | $54.60 | $54.71 | $53.25 | 88,806 |
2021-07-29 | $54.80 | $54.83 | $54.67 | $54.69 | $53.23 | 91,369 |
2021-07-28 | $54.79 | $54.89 | $54.77 | $54.86 | $53.40 | 65,751 |
2021-07-27 | $54.72 | $54.87 | $54.71 | $54.72 | $53.26 | 38,944 |
2021-07-26 | $54.71 | $54.76 | $54.67 | $54.74 | $53.28 | 53,005 |
2021-07-23 | $54.90 | $54.90 | $54.65 | $54.73 | $53.27 | 69,815 |
2021-07-22 | $54.86 | $54.86 | $54.66 | $54.74 | $53.28 | 40,682 |
2021-07-21 | $55.15 | $55.15 | $54.72 | $54.87 | $53.41 | 55,004 |
2021-07-20 | $54.97 | $55.02 | $54.90 | $54.94 | $53.48 | 100,476 |
2021-07-19 | $54.70 | $54.79 | $54.55 | $54.76 | $53.30 | 136,919 |
2021-07-16 | $54.60 | $54.69 | $54.53 | $54.56 | $53.11 | 104,711 |
2021-07-15 | $54.49 | $54.62 | $54.43 | $54.52 | $53.07 | 34,687 |
2021-07-14 | $54.41 | $54.50 | $54.34 | $54.50 | $53.05 | 37,423 |
2021-07-13 | $54.52 | $54.56 | $54.41 | $54.41 | $52.96 | 70,854 |
2021-07-12 | $54.55 | $54.57 | $54.35 | $54.55 | $53.10 | 85,606 |
2021-07-09 | $54.73 | $54.77 | $54.63 | $54.68 | $53.22 | 81,374 |
2021-07-08 | $54.63 | $54.76 | $54.61 | $54.72 | $53.26 | 87,931 |
2021-07-07 | $54.53 | $54.60 | $54.51 | $54.60 | $53.14 | 399,356 |
2021-07-06 | $54.36 | $54.56 | $54.36 | $54.43 | $52.98 | 96,282 |
2021-07-02 | $54.26 | $54.50 | $54.22 | $54.41 | $52.96 | 74,057 |
2021-07-01 | $54.33 | $54.37 | $54.18 | $54.32 | $52.87 | 121,119 |
2021-06-30 | $54.37 | $54.46 | $54.34 | $54.38 | $52.84 | 108,660 |
2021-06-29 | $54.26 | $54.39 | $54.24 | $54.36 | $52.82 | 97,374 |
2021-06-28 | $54.30 | $54.34 | $54.15 | $54.27 | $52.73 | 98,823 |
2021-06-25 | $54.36 | $54.51 | $54.33 | $54.40 | $52.86 | 137,366 |
2021-06-24 | $54.40 | $54.46 | $54.36 | $54.40 | $52.86 | 48,363 |
2021-06-23 | $54.50 | $54.52 | $54.36 | $54.44 | $52.90 | 44,115 |
2021-06-22 | $54.14 | $54.61 | $54.14 | $54.47 | $52.93 | 101,854 |
2021-06-21 | $54.47 | $54.55 | $54.40 | $54.54 | $53.00 | 106,998 |
2021-06-18 | $54.31 | $54.46 | $54.30 | $54.40 | $52.86 | 69,801 |
2021-06-17 | $54.38 | $54.38 | $54.22 | $54.33 | $52.79 | 85,573 |
2021-06-16 | $54.54 | $54.58 | $54.38 | $54.38 | $52.84 | 31,888 |
2021-06-15 | $54.52 | $54.55 | $54.45 | $54.49 | $52.95 | 51,145 |
2021-06-14 | $54.49 | $54.57 | $54.47 | $54.52 | $52.98 | 78,938 |
2021-06-11 | $54.87 | $54.87 | $54.55 | $54.55 | $53.01 | 52,783 |
2021-06-10 | $54.49 | $54.57 | $54.44 | $54.55 | $53.01 | 37,198 |
2021-06-09 | $54.45 | $54.50 | $54.38 | $54.38 | $52.84 | 61,932 |
2021-06-08 | $54.48 | $54.48 | $54.35 | $54.40 | $52.86 | 47,217 |
2021-06-07 | $54.41 | $54.44 | $54.29 | $54.41 | $52.87 | 82,744 |
2021-06-04 | $54.48 | $54.48 | $54.23 | $54.27 | $52.73 | 89,978 |
2021-06-03 | $54.27 | $54.30 | $54.26 | $54.27 | $52.73 | 44,041 |
2021-06-02 | $54.29 | $54.31 | $54.24 | $54.25 | $52.71 | 60,646 |
2021-06-01 | $54.40 | $54.40 | $54.23 | $54.29 | $52.75 | 49,238 |
2021-05-28 | $54.40 | $54.44 | $54.37 | $54.39 | $52.75 | 60,757 |
2021-05-27 | $54.51 | $54.51 | $54.35 | $54.44 | $52.80 | 112,007 |
2021-05-26 | $54.48 | $54.49 | $54.43 | $54.45 | $52.81 | 80,657 |
2021-05-25 | $54.38 | $54.39 | $54.25 | $54.34 | $52.71 | 60,835 |
2021-05-24 | $54.39 | $54.39 | $54.19 | $54.29 | $52.66 | 84,092 |
2021-05-21 | $54.44 | $54.44 | $54.20 | $54.31 | $52.68 | 61,402 |
2021-05-20 | $54.13 | $54.36 | $54.03 | $54.29 | $52.66 | 107,037 |
2021-05-19 | $54.16 | $54.22 | $54.07 | $54.17 | $52.54 | 73,851 |
2021-05-18 | $54.09 | $54.19 | $54.07 | $54.19 | $52.56 | 88,048 |
2021-05-17 | $54.11 | $54.18 | $53.98 | $54.09 | $52.46 | 74,593 |
2021-05-14 | $54.08 | $54.17 | $53.97 | $54.05 | $52.42 | 89,776 |
2021-05-13 | $54.12 | $54.19 | $53.91 | $53.96 | $52.34 | 139,282 |
2021-05-12 | $54.26 | $54.35 | $54.08 | $54.09 | $52.46 | 82,823 |
2021-05-11 | $54.38 | $54.43 | $54.23 | $54.33 | $52.70 | 56,818 |
2021-05-10 | $54.40 | $54.42 | $54.30 | $54.34 | $52.71 | 40,014 |
2021-05-07 | $54.30 | $54.40 | $54.24 | $54.26 | $52.63 | 63,834 |
2021-05-06 | $54.24 | $54.31 | $54.23 | $54.27 | $52.64 | 80,453 |
2021-05-05 | $54.28 | $54.29 | $54.23 | $54.25 | $52.62 | 27,577 |
2021-05-04 | $54.15 | $54.26 | $54.15 | $54.23 | $52.60 | 73,007 |
2021-05-03 | $54.14 | $54.16 | $54.05 | $54.16 | $52.53 | 51,085 |
2021-04-30 | $54.21 | $54.23 | $54.10 | $54.17 | $52.44 | 73,563 |
2021-04-29 | $54.17 | $54.24 | $54.07 | $54.22 | $52.49 | 120,304 |
2021-04-28 | $54.38 | $54.38 | $54.07 | $54.15 | $52.42 | 69,420 |
2021-04-27 | $54.27 | $54.27 | $54.17 | $54.17 | $52.44 | 55,476 |
2021-04-26 | $54.30 | $54.30 | $54.11 | $54.30 | $52.57 | 188,763 |
2021-04-23 | $54.31 | $54.32 | $54.20 | $54.29 | $52.56 | 43,275 |
2021-04-22 | $54.31 | $54.35 | $54.19 | $54.23 | $52.50 | 181,986 |
2021-04-21 | $54.18 | $54.33 | $54.16 | $54.31 | $52.58 | 105,265 |
2021-04-20 | $54.00 | $54.33 | $54.00 | $54.04 | $52.31 | 158,612 |
2021-04-19 | $54.44 | $54.44 | $54.13 | $54.19 | $52.46 | 243,457 |
2021-04-16 | $54.23 | $54.30 | $53.69 | $54.21 | $52.48 | 87,996 |
2021-04-15 | $54.07 | $54.56 | $54.07 | $54.16 | $52.43 | 62,224 |
2021-04-14 | $53.97 | $54.12 | $53.76 | $54.10 | $52.37 | 64,338 |
2021-04-13 | $53.93 | $54.02 | $53.88 | $53.99 | $52.27 | 185,764 |
2021-04-12 | $53.94 | $54.25 | $53.85 | $53.94 | $52.22 | 101,324 |
2021-04-09 | $54.05 | $54.05 | $53.47 | $53.95 | $52.23 | 78,064 |
2021-04-08 | $54.01 | $54.17 | $53.90 | $53.93 | $52.21 | 67,184 |
2021-04-07 | $53.92 | $54.14 | $53.91 | $53.95 | $52.23 | 111,238 |
2021-04-06 | $53.81 | $54.38 | $53.81 | $53.94 | $52.22 | 180,260 |
2021-04-05 | $53.65 | $53.95 | $53.65 | $53.87 | $52.15 | 133,682 |
2021-04-01 | $53.71 | $53.95 | $53.65 | $53.73 | $52.01 | 148,534 |
2021-03-31 | $53.96 | $54.02 | $53.81 | $53.86 | $52.04 | 277,734 |
2021-03-30 | $53.73 | $54.02 | $53.73 | $53.87 | $52.05 | 656,462 |
2021-03-29 | $53.82 | $54.00 | $53.81 | $53.87 | $52.05 | 103,559 |
2021-03-26 | $53.94 | $54.11 | $53.93 | $53.94 | $52.12 | 47,972 |
2021-03-25 | $53.96 | $54.12 | $53.63 | $53.99 | $52.17 | 213,705 |
2021-03-24 | $53.98 | $54.40 | $53.94 | $53.99 | $52.17 | 59,308 |
2021-03-23 | $53.93 | $54.50 | $53.85 | $53.97 | $52.15 | 74,311 |
2021-03-22 | $53.75 | $53.97 | $53.75 | $53.97 | $52.15 | 26,437 |
2021-03-19 | $53.76 | $54.14 | $53.73 | $53.98 | $52.16 | 95,834 |
2021-03-18 | $53.97 | $53.99 | $53.52 | $53.94 | $52.12 | 100,407 |
2021-03-17 | $54.02 | $54.23 | $54.02 | $54.11 | $52.28 | 38,603 |
2021-03-16 | $54.07 | $54.15 | $54.03 | $54.05 | $52.23 | 31,730 |
2021-03-15 | $54.07 | $54.10 | $54.01 | $54.02 | $52.20 | 36,525 |
2021-03-12 | $54.50 | $54.50 | $54.03 | $54.15 | $52.32 | 47,655 |
2021-03-11 | $54.26 | $54.38 | $54.19 | $54.35 | $52.52 | 41,373 |
2021-03-10 | $54.21 | $54.24 | $54.13 | $54.16 | $52.33 | 59,683 |
2021-03-09 | $53.92 | $54.20 | $53.92 | $54.12 | $52.29 | 35,109 |
2021-03-08 | $54.13 | $54.52 | $54.04 | $54.08 | $52.26 | 43,918 |
2021-03-05 | $54.09 | $54.21 | $53.82 | $54.18 | $52.35 | 67,947 |
2021-03-04 | $54.32 | $54.82 | $53.92 | $54.16 | $52.33 | 45,969 |
2021-03-03 | $54.35 | $54.74 | $54.31 | $54.34 | $52.51 | 51,109 |
2021-03-02 | $54.36 | $54.59 | $54.36 | $54.38 | $52.54 | 34,400 |
2021-03-01 | $54.45 | $54.65 | $53.93 | $54.52 | $52.68 | 109,426 |
2021-02-26 | $54.57 | $54.82 | $54.25 | $54.34 | $52.41 | 71,902 |
2021-02-25 | $54.62 | $54.76 | $54.32 | $54.46 | $52.52 | 43,610 |
2021-02-24 | $54.63 | $54.67 | $54.51 | $54.55 | $52.61 | 70,940 |
2021-02-23 | $54.65 | $54.85 | $54.60 | $54.64 | $52.70 | 28,465 |
2021-02-22 | $54.77 | $54.90 | $54.60 | $54.72 | $52.77 | 56,239 |
2021-02-19 | $54.69 | $54.88 | $54.69 | $54.75 | $52.80 | 63,477 |
2021-02-18 | $54.78 | $54.89 | $54.78 | $54.85 | $52.90 | 125,914 |
2021-02-17 | $54.91 | $54.91 | $54.68 | $54.76 | $52.81 | 336,201 |
2021-02-16 | $54.87 | $55.08 | $54.80 | $54.93 | $52.98 | 248,102 |
2021-02-12 | $55.02 | $55.10 | $54.93 | $54.97 | $53.01 | 85,711 |
2021-02-11 | $55.10 | $55.29 | $55.05 | $55.06 | $53.10 | 81,087 |
2021-02-10 | $55.00 | $55.07 | $54.90 | $55.04 | $53.08 | 43,570 |
2021-02-09 | $54.98 | $55.13 | $54.93 | $55.02 | $53.06 | 131,579 |
2021-02-08 | $54.95 | $55.35 | $54.91 | $54.97 | $53.01 | 73,365 |
2021-02-05 | $55.11 | $55.21 | $54.91 | $54.98 | $53.02 | 100,680 |
2021-02-04 | $55.20 | $55.22 | $55.03 | $55.11 | $53.15 | 111,768 |
2021-02-03 | $55.16 | $55.22 | $55.06 | $55.11 | $53.15 | 62,413 |
2021-02-02 | $55.19 | $55.22 | $55.11 | $55.15 | $53.19 | 35,781 |
2021-02-01 | $55.85 | $55.85 | $55.16 | $55.18 | $53.22 | 78,876 |
2021-01-29 | $55.27 | $55.50 | $55.25 | $55.45 | $53.38 | 45,139 |
2021-01-28 | $55.34 | $55.38 | $55.24 | $55.33 | $53.26 | 37,398 |
2021-01-27 | $55.34 | $55.67 | $55.24 | $55.35 | $53.28 | 349,465 |
2021-01-26 | $55.26 | $55.50 | $55.26 | $55.37 | $53.30 | 115,350 |
2021-01-25 | $55.17 | $55.28 | $54.98 | $55.27 | $53.20 | 50,316 |
2021-01-22 | $55.29 | $55.30 | $55.06 | $55.21 | $53.14 | 138,669 |
2021-01-21 | $55.30 | $55.89 | $55.13 | $55.25 | $53.18 | 58,712 |
2021-01-20 | $54.95 | $55.21 | $54.95 | $55.20 | $53.14 | 48,756 |
2021-01-19 | $54.95 | $55.29 | $54.90 | $54.91 | $52.86 | 86,263 |
2021-01-15 | $54.94 | $55.17 | $54.76 | $55.01 | $52.95 | 54,618 |
2021-01-14 | $54.94 | $55.03 | $54.61 | $55.00 | $52.94 | 42,007 |
2021-01-13 | $54.89 | $54.99 | $54.80 | $54.84 | $52.79 | 55,713 |
2021-01-12 | $54.81 | $55.04 | $54.70 | $54.91 | $52.86 | 29,384 |
2021-01-11 | $54.95 | $55.18 | $54.83 | $54.93 | $52.88 | 33,449 |
2021-01-08 | $54.87 | $55.25 | $54.87 | $54.95 | $52.89 | 211,615 |
2021-01-07 | $54.91 | $55.23 | $54.91 | $55.03 | $52.97 | 262,040 |
2021-01-06 | $55.01 | $55.47 | $55.01 | $55.24 | $53.17 | 42,269 |
2021-01-05 | $55.50 | $55.50 | $55.34 | $55.38 | $53.31 | 34,824 |
2021-01-04 | $55.06 | $55.42 | $55.06 | $55.33 | $53.26 | 55,062 |
2020-12-31 | $55.27 | $55.44 | $55.22 | $55.33 | $53.26 | 50,458 |
2020-12-30 | $55.23 | $55.30 | $55.18 | $55.25 | $53.19 | 23,939 |
2020-12-29 | $55.00 | $55.45 | $55.00 | $55.26 | $53.19 | 15,521 |
2020-12-28 | $55.04 | $55.47 | $55.04 | $55.33 | $53.26 | 49,885 |
2020-12-24 | $55.26 | $55.37 | $55.20 | $55.23 | $53.16 | 21,811 |
2020-12-23 | $55.24 | $55.30 | $55.21 | $55.24 | $53.17 | 27,844 |
2020-12-22 | $55.27 | $55.38 | $55.16 | $55.21 | $53.14 | 56,244 |
2020-12-21 | $55.31 | $55.31 | $55.14 | $55.22 | $53.15 | 49,864 |
2020-12-18 | $55.22 | $55.27 | $55.19 | $55.21 | $53.14 | 37,032 |
2020-12-17 | $55.22 | $55.48 | $55.10 | $55.22 | $53.15 | 44,107 |
2020-12-16 | $55.23 | $55.41 | $55.16 | $55.32 | $53.15 | 64,868 |
2020-12-15 | $55.20 | $55.29 | $55.15 | $55.29 | $53.12 | 44,231 |
2020-12-14 | $55.13 | $55.26 | $55.13 | $55.17 | $53.00 | 35,030 |
2020-12-11 | $55.14 | $55.32 | $55.08 | $55.19 | $53.03 | 106,750 |
2020-12-10 | $55.01 | $55.14 | $54.83 | $55.14 | $52.98 | 91,413 |
2020-12-09 | $54.96 | $54.98 | $54.61 | $54.90 | $52.75 | 129,857 |
2020-12-08 | $54.94 | $55.03 | $54.87 | $54.96 | $52.81 | 16,249 |
2020-12-07 | $54.85 | $54.89 | $54.82 | $54.86 | $52.71 | 30,878 |
2020-12-04 | $54.83 | $54.87 | $54.78 | $54.86 | $52.71 | 23,987 |
2020-12-03 | $54.84 | $54.86 | $54.77 | $54.79 | $52.64 | 24,238 |
2020-12-02 | $54.78 | $54.79 | $54.65 | $54.78 | $52.63 | 54,939 |
2020-12-01 | $54.90 | $54.90 | $54.63 | $54.85 | $52.70 | 39,828 |
2020-11-30 | $55.18 | $55.24 | $55.04 | $55.23 | $52.76 | 32,054 |
2020-11-27 | $55.05 | $55.09 | $55.04 | $55.06 | $52.60 | 10,764 |
2020-11-25 | $54.90 | $55.09 | $54.87 | $55.04 | $52.58 | 41,252 |
2020-11-24 | $55.11 | $55.11 | $54.71 | $54.89 | $52.44 | 329,611 |
2020-11-23 | $55.12 | $55.15 | $55.06 | $55.14 | $52.68 | 23,317 |
2020-11-20 | $55.17 | $55.17 | $55.01 | $55.06 | $52.60 | 24,681 |
2020-11-19 | $55.15 | $55.15 | $55.00 | $55.04 | $52.58 | 22,225 |
2020-11-18 | $55.01 | $55.05 | $54.94 | $54.97 | $52.51 | 105,096 |
2020-11-17 | $54.94 | $55.04 | $54.73 | $55.02 | $52.56 | 34,474 |
2020-11-16 | $54.96 | $55.02 | $54.90 | $54.93 | $52.47 | 33,580 |
2020-11-13 | $54.98 | $55.08 | $54.91 | $55.03 | $52.57 | 33,061 |
2020-11-12 | $54.79 | $55.02 | $54.79 | $54.83 | $52.38 | 18,623 |
2020-11-11 | $54.76 | $54.93 | $54.73 | $54.83 | $52.38 | 33,682 |
2020-11-10 | $54.75 | $54.84 | $54.68 | $54.77 | $52.32 | 29,570 |
2020-11-09 | $54.77 | $54.83 | $54.60 | $54.62 | $52.18 | 358,043 |
2020-11-06 | $55.06 | $55.08 | $54.94 | $54.96 | $52.50 | 27,709 |
2020-11-05 | $54.96 | $55.14 | $54.52 | $54.87 | $52.42 | 441,516 |
2020-11-04 | $54.89 | $55.01 | $54.44 | $54.82 | $52.37 | 295,356 |
2020-11-03 | $54.89 | $54.92 | $54.69 | $54.90 | $52.45 | 17,977 |
2020-11-02 | $54.93 | $55.11 | $54.76 | $54.76 | $52.31 | 26,062 |
2020-10-30 | $55.05 | $55.09 | $55.00 | $55.04 | $52.47 | 25,626 |
2020-10-29 | $55.22 | $55.22 | $55.06 | $55.11 | $52.54 | 37,510 |
2020-10-28 | $55.00 | $55.31 | $55.00 | $55.26 | $52.68 | 48,229 |
2020-10-27 | $54.97 | $55.37 | $54.97 | $55.12 | $52.55 | 29,268 |
2020-10-26 | $55.13 | $55.19 | $55.06 | $55.13 | $52.56 | 27,075 |
2020-10-23 | $55.08 | $55.15 | $54.75 | $55.12 | $52.55 | 21,527 |
2020-10-22 | $55.10 | $55.15 | $54.92 | $55.11 | $52.54 | 68,854 |
2020-10-21 | $54.60 | $55.55 | $54.60 | $55.28 | $52.70 | 70,510 |
2020-10-20 | $55.20 | $55.49 | $55.20 | $55.49 | $52.90 | 71,115 |
2020-10-19 | $55.19 | $55.58 | $55.19 | $55.58 | $52.99 | 56,873 |
2020-10-16 | $55.07 | $55.48 | $55.07 | $55.31 | $52.73 | 144,381 |
2020-10-15 | $55.49 | $55.49 | $55.11 | $55.28 | $52.70 | 30,479 |
2020-10-14 | $55.34 | $55.50 | $55.21 | $55.33 | $52.75 | 72,881 |
2020-10-13 | $55.28 | $55.34 | $55.12 | $55.23 | $52.65 | 25,024 |
2020-10-12 | $54.99 | $55.40 | $54.99 | $55.22 | $52.65 | 18,485 |
2020-10-09 | $55.30 | $55.36 | $55.09 | $55.09 | $52.52 | 19,456 |
2020-10-08 | $55.36 | $55.43 | $55.15 | $55.17 | $52.60 | 19,683 |
2020-10-07 | $55.29 | $55.60 | $55.15 | $55.18 | $52.61 | 37,860 |
2020-10-06 | $55.21 | $55.42 | $55.05 | $55.37 | $52.79 | 110,484 |
2020-10-05 | $55.58 | $55.59 | $55.11 | $55.25 | $52.67 | 27,350 |
2020-10-02 | $55.30 | $55.60 | $55.15 | $55.59 | $53.00 | 173,880 |
2020-10-01 | $55.09 | $55.29 | $55.08 | $55.19 | $52.62 | 45,428 |
2020-09-30 | $55.35 | $55.56 | $55.28 | $55.52 | $52.82 | 71,673 |
2020-09-29 | $55.53 | $55.56 | $55.24 | $55.52 | $52.82 | 36,364 |
2020-09-28 | $55.49 | $55.60 | $55.43 | $55.56 | $52.86 | 62,815 |
2020-09-25 | $55.42 | $55.60 | $55.42 | $55.54 | $52.84 | 83,384 |
2020-09-24 | $55.43 | $55.59 | $55.37 | $55.58 | $52.88 | 282,971 |
2020-09-23 | $55.44 | $55.60 | $55.17 | $55.59 | $52.89 | 54,377 |
2020-09-22 | $55.43 | $55.49 | $55.21 | $55.48 | $52.79 | 64,404 |
2020-09-21 | $55.20 | $55.59 | $55.20 | $55.59 | $52.89 | 236,344 |
2020-09-18 | $55.33 | $55.60 | $55.31 | $55.40 | $52.71 | 24,452 |
2020-09-17 | $55.36 | $55.52 | $55.28 | $55.40 | $52.71 | 14,056 |
2020-09-16 | $55.36 | $55.58 | $55.16 | $55.16 | $52.48 | 37,666 |
2020-09-15 | $55.17 | $55.57 | $55.10 | $55.52 | $52.82 | 173,331 |
2020-09-14 | $55.26 | $55.60 | $55.04 | $55.04 | $52.37 | 10,134 |
2020-09-11 | $55.33 | $55.37 | $55.03 | $55.14 | $52.46 | 17,881 |
2020-09-10 | $55.28 | $55.59 | $55.04 | $55.59 | $52.89 | 59,015 |
2020-09-09 | $55.16 | $55.49 | $55.05 | $55.37 | $52.68 | 15,982 |
2020-09-08 | $55.11 | $55.51 | $55.11 | $55.21 | $52.53 | 17,583 |
2020-09-04 | $55.08 | $55.38 | $55.07 | $55.16 | $52.48 | 24,556 |
2020-09-03 | $55.11 | $55.47 | $54.97 | $55.29 | $52.61 | 40,515 |
2020-09-02 | $55.04 | $55.29 | $55.04 | $55.28 | $52.60 | 597,637 |
2020-09-01 | $55.00 | $55.26 | $54.88 | $55.02 | $52.34 | 56,002 |
2020-08-31 | $55.03 | $55.26 | $55.03 | $55.21 | $52.42 | 23,510 |
2020-08-28 | $55.34 | $55.38 | $54.85 | $54.87 | $52.10 | 24,094 |
2020-08-27 | $55.27 | $55.59 | $54.95 | $55.18 | $52.40 | 31,571 |
2020-08-26 | $55.07 | $55.30 | $55.07 | $55.29 | $52.50 | 15,595 |
2020-08-25 | $55.22 | $55.54 | $55.10 | $55.37 | $52.58 | 157,719 |
2020-08-24 | $55.25 | $55.44 | $55.04 | $55.32 | $52.53 | 22,087 |
2020-08-21 | $55.25 | $55.28 | $55.02 | $55.27 | $52.48 | 13,868 |
2020-08-20 | $55.29 | $55.37 | $55.00 | $55.28 | $52.49 | 19,705 |
2020-08-19 | $55.16 | $55.52 | $55.00 | $55.22 | $52.43 | 45,876 |
2020-08-18 | $55.43 | $55.44 | $55.01 | $55.14 | $52.36 | 50,972 |
2020-08-17 | $54.86 | $55.35 | $54.77 | $55.17 | $52.39 | 108,435 |
2020-08-14 | $54.84 | $55.08 | $54.09 | $55.06 | $52.28 | 25,977 |
2020-08-13 | $55.05 | $55.05 | $54.50 | $54.97 | $52.20 | 17,797 |
2020-08-12 | $55.03 | $55.10 | $54.70 | $54.75 | $51.99 | 96,809 |
2020-08-11 | $55.04 | $55.32 | $54.97 | $55.21 | $52.42 | 44,153 |
2020-08-10 | $55.10 | $55.47 | $54.72 | $55.13 | $52.35 | 26,133 |
2020-08-07 | $55.15 | $55.37 | $55.14 | $55.36 | $52.57 | 71,675 |
2020-08-06 | $55.13 | $55.35 | $55.10 | $55.15 | $52.37 | 42,989 |
2020-08-05 | $55.13 | $55.41 | $55.10 | $55.26 | $52.47 | 26,919 |
2020-08-04 | $55.22 | $55.32 | $55.06 | $55.07 | $52.29 | 35,930 |
2020-08-03 | $55.32 | $55.47 | $55.21 | $55.29 | $52.50 | 52,228 |
2020-07-31 | $55.89 | $55.89 | $55.17 | $55.42 | $52.52 | 30,613 |
2020-07-30 | $55.29 | $55.61 | $55.03 | $55.57 | $52.66 | 299,600 |
2020-07-29 | $55.26 | $55.26 | $55.00 | $55.02 | $52.14 | 17,997 |
2020-07-28 | $55.04 | $55.35 | $54.61 | $54.86 | $51.99 | 25,279 |
2020-07-27 | $55.11 | $55.15 | $54.77 | $55.12 | $52.23 | 36,252 |
2020-07-24 | $55.07 | $55.10 | $54.32 | $55.09 | $52.20 | 610,103 |
2020-07-23 | $55.10 | $55.20 | $54.77 | $55.13 | $52.24 | 308,654 |
2020-07-22 | $54.96 | $55.40 | $54.69 | $55.22 | $52.33 | 21,721 |
2020-07-21 | $55.06 | $55.33 | $54.71 | $55.13 | $52.24 | 24,380 |
2020-07-20 | $55.01 | $55.25 | $54.80 | $54.84 | $51.97 | 74,654 |
2020-07-17 | $54.97 | $55.25 | $54.89 | $55.08 | $52.20 | 15,856 |
2020-07-16 | $55.07 | $55.16 | $54.92 | $54.92 | $52.04 | 18,445 |
2020-07-15 | $54.97 | $55.20 | $54.78 | $54.88 | $52.01 | 27,022 |
2020-07-14 | $55.06 | $55.22 | $54.89 | $55.09 | $52.20 | 16,900 |
2020-07-13 | $54.82 | $55.07 | $54.78 | $55.02 | $52.14 | 20,976 |
2020-07-10 | $54.87 | $55.05 | $54.68 | $54.85 | $51.98 | 37,730 |
2020-07-09 | $54.89 | $54.99 | $54.73 | $54.98 | $52.10 | 13,428 |
2020-07-08 | $54.93 | $55.00 | $54.53 | $54.75 | $51.88 | 14,161 |
2020-07-07 | $54.77 | $54.99 | $54.55 | $54.55 | $51.69 | 21,000 |
2020-07-06 | $54.68 | $54.79 | $54.57 | $54.77 | $51.90 | 22,910 |
2020-07-02 | $55.00 | $55.00 | $54.68 | $54.72 | $51.85 | 18,000 |
2020-07-01 | $55.00 | $55.00 | $54.60 | $54.98 | $52.10 | 92,258 |
2020-06-30 | $54.81 | $54.99 | $54.81 | $54.92 | $51.94 | 47,677 |
2020-06-29 | $54.85 | $54.87 | $54.69 | $54.86 | $51.88 | 23,494 |
2020-06-26 | $54.60 | $54.84 | $54.46 | $54.64 | $51.67 | 62,984 |
2020-06-25 | $54.55 | $54.84 | $54.55 | $54.77 | $51.80 | 107,046 |
2020-06-24 | $54.77 | $54.85 | $54.56 | $54.75 | $51.78 | 47,778 |
2020-06-23 | $54.74 | $54.83 | $54.59 | $54.74 | $51.77 | 18,751 |
2020-06-22 | $54.67 | $54.80 | $54.33 | $54.63 | $51.66 | 41,054 |
2020-06-19 | $54.45 | $54.72 | $54.45 | $54.72 | $51.75 | 27,042 |
2020-06-18 | $54.87 | $54.87 | $54.62 | $54.69 | $51.72 | 15,224 |
2020-06-17 | $54.87 | $54.87 | $54.43 | $54.56 | $51.60 | 19,541 |
2020-06-16 | $54.53 | $54.85 | $54.34 | $54.58 | $51.62 | 17,196 |
2020-06-15 | $54.70 | $54.77 | $54.44 | $54.72 | $51.75 | 82,722 |
2020-06-12 | $54.74 | $54.78 | $54.36 | $54.36 | $51.41 | 23,212 |
2020-06-11 | $54.67 | $54.67 | $54.26 | $54.66 | $51.69 | 66,760 |
2020-06-10 | $54.33 | $54.59 | $54.07 | $54.59 | $51.63 | 47,056 |
2020-06-09 | $54.30 | $54.30 | $53.90 | $53.90 | $50.97 | 28,225 |
2020-06-08 | $53.90 | $54.05 | $53.62 | $53.72 | $50.80 | 28,697 |
2020-06-05 | $54.26 | $54.38 | $53.60 | $53.90 | $50.97 | 28,824 |
2020-06-04 | $53.89 | $54.41 | $53.61 | $53.90 | $50.97 | 25,667 |
2020-06-03 | $54.04 | $54.25 | $53.78 | $53.79 | $50.87 | 41,384 |
2020-06-02 | $54.00 | $54.28 | $53.81 | $54.20 | $51.26 | 21,915 |
2020-06-01 | $54.60 | $54.60 | $53.91 | $54.08 | $51.14 | 12,682 |
2020-05-29 | $54.53 | $54.53 | $53.90 | $54.13 | $51.08 | 38,983 |
2020-05-28 | $54.00 | $54.15 | $53.75 | $54.09 | $51.05 | 27,693 |
2020-05-27 | $53.80 | $54.19 | $53.63 | $53.97 | $50.93 | 18,113 |
2020-05-26 | $54.28 | $54.28 | $53.61 | $53.83 | $50.80 | 24,443 |
2020-05-22 | $54.10 | $54.10 | $53.64 | $53.71 | $50.69 | 29,473 |
2020-05-21 | $53.98 | $54.17 | $53.72 | $53.82 | $50.79 | 52,544 |
2020-05-20 | $53.80 | $54.09 | $53.47 | $53.53 | $50.52 | 79,046 |
2020-05-19 | $53.99 | $54.03 | $53.80 | $54.03 | $50.99 | 49,796 |
2020-05-18 | $53.97 | $54.10 | $53.75 | $53.90 | $50.87 | 21,241 |
2020-05-15 | $54.25 | $54.32 | $53.85 | $54.07 | $51.03 | 24,710 |
2020-05-14 | $53.98 | $54.27 | $53.86 | $54.04 | $51.00 | 32,260 |
2020-05-13 | $53.78 | $54.24 | $53.78 | $54.24 | $51.19 | 47,772 |
2020-05-12 | $53.74 | $54.06 | $53.49 | $53.97 | $50.93 | 21,209 |
2020-05-11 | $53.87 | $53.92 | $53.56 | $53.56 | $50.55 | 134,277 |
2020-05-08 | $53.98 | $53.98 | $53.50 | $53.73 | $50.71 | 24,063 |
2020-05-07 | $54.19 | $54.19 | $53.41 | $54.00 | $50.96 | 22,479 |
2020-05-06 | $53.34 | $53.86 | $53.19 | $53.33 | $50.33 | 38,794 |
2020-05-05 | $53.67 | $53.86 | $53.21 | $53.21 | $50.22 | 37,656 |
2020-05-04 | $53.65 | $53.90 | $53.41 | $53.71 | $50.69 | 139,232 |
2020-05-01 | $53.67 | $54.03 | $53.37 | $53.95 | $50.92 | 39,942 |
2020-04-30 | $54.05 | $54.05 | $53.20 | $53.70 | $50.57 | 22,154 |
2020-04-29 | $53.74 | $53.83 | $53.41 | $53.50 | $50.38 | 31,740 |
2020-04-28 | $53.40 | $53.63 | $53.19 | $53.45 | $50.33 | 115,164 |
2020-04-27 | $53.41 | $53.71 | $53.19 | $53.19 | $50.09 | 259,034 |
2020-04-24 | $53.70 | $54.03 | $53.34 | $53.70 | $50.57 | 26,883 |
2020-04-23 | $53.67 | $53.72 | $53.38 | $53.71 | $50.58 | 32,527 |
2020-04-22 | $53.84 | $54.17 | $53.46 | $53.47 | $50.35 | 18,635 |
2020-04-21 | $53.90 | $54.29 | $53.74 | $53.86 | $50.72 | 27,832 |
2020-04-20 | $53.71 | $54.50 | $53.31 | $53.80 | $50.66 | 53,667 |
2020-04-17 | $53.58 | $54.05 | $53.32 | $53.78 | $50.65 | 41,441 |
2020-04-16 | $53.73 | $53.85 | $53.13 | $53.84 | $50.70 | 55,122 |
2020-04-15 | $52.85 | $53.75 | $52.85 | $53.75 | $50.62 | 44,192 |
2020-04-14 | $53.49 | $53.68 | $52.76 | $52.76 | $49.68 | 62,691 |
2020-04-13 | $52.96 | $53.56 | $52.96 | $53.01 | $49.92 | 22,377 |
2020-04-09 | $54.00 | $54.00 | $52.52 | $52.78 | $49.70 | 31,839 |
2020-04-08 | $52.01 | $52.94 | $52.01 | $52.13 | $49.09 | 264,935 |
2020-04-07 | $53.11 | $53.11 | $52.72 | $53.08 | $49.99 | 54,570 |
2020-04-06 | $53.00 | $53.48 | $52.55 | $53.13 | $50.03 | 28,188 |
2020-04-03 | $53.15 | $54.05 | $52.72 | $53.50 | $50.38 | 94,698 |
2020-04-02 | $53.97 | $53.97 | $52.84 | $53.33 | $50.22 | 156,874 |
2020-04-01 | $53.63 | $53.92 | $53.01 | $53.01 | $49.92 | 62,940 |
2020-03-31 | $53.38 | $53.72 | $52.81 | $53.69 | $50.44 | 50,539 |
2020-03-30 | $51.44 | $52.96 | $51.44 | $52.80 | $49.61 | 277,130 |
2020-03-27 | $51.47 | $51.90 | $50.94 | $51.90 | $48.76 | 59,722 |
2020-03-26 | $51.25 | $51.25 | $50.37 | $50.72 | $47.65 | 140,094 |
2020-03-25 | $50.15 | $51.38 | $50.15 | $50.36 | $47.31 | 107,294 |
2020-03-24 | $51.25 | $51.74 | $50.45 | $50.46 | $47.41 | 147,046 |
2020-03-23 | $52.72 | $53.11 | $51.96 | $52.24 | $49.08 | 104,596 |
2020-03-20 | $51.65 | $53.19 | $51.48 | $52.90 | $49.70 | 64,486 |
2020-03-19 | $49.03 | $53.54 | $49.03 | $52.68 | $49.49 | 115,416 |
2020-03-18 | $53.48 | $54.17 | $52.59 | $53.02 | $49.81 | 116,152 |
2020-03-17 | $53.43 | $54.19 | $53.35 | $53.79 | $50.54 | 73,463 |
2020-03-16 | $52.31 | $54.86 | $52.31 | $53.83 | $50.58 | 190,820 |
2020-03-13 | $51.13 | $53.21 | $50.83 | $52.81 | $49.62 | 104,241 |
2020-03-12 | $52.83 | $55.00 | $49.32 | $50.90 | $47.82 | 397,274 |
2020-03-11 | $55.13 | $55.13 | $54.22 | $54.49 | $51.20 | 508,588 |
2020-03-10 | $55.05 | $55.40 | $54.82 | $54.82 | $51.51 | 111,538 |
2020-03-09 | $55.44 | $56.00 | $55.03 | $55.89 | $52.51 | 155,905 |
2020-03-06 | $55.38 | $55.67 | $55.25 | $55.52 | $52.16 | 39,764 |
2020-03-05 | $55.45 | $55.72 | $55.27 | $55.47 | $52.12 | 72,328 |
2020-03-04 | $55.59 | $55.59 | $54.94 | $54.94 | $51.62 | 67,713 |
2020-03-03 | $55.00 | $55.43 | $54.72 | $55.15 | $51.82 | 68,656 |
2020-03-02 | $54.83 | $55.08 | $54.80 | $54.87 | $51.55 | 74,824 |
2020-02-28 | $54.74 | $54.74 | $54.25 | $54.45 | $51.05 | 355,834 |
2020-02-27 | $54.66 | $54.66 | $54.51 | $54.53 | $51.12 | 27,533 |
2020-02-26 | $54.60 | $54.64 | $54.42 | $54.64 | $51.23 | 40,530 |
2020-02-25 | $54.48 | $54.64 | $54.27 | $54.58 | $51.17 | 47,427 |
2020-02-24 | $54.41 | $54.45 | $54.24 | $54.24 | $50.85 | 56,411 |
2020-02-21 | $54.07 | $54.17 | $54.00 | $54.08 | $50.70 | 75,867 |
2020-02-20 | $54.15 | $54.19 | $53.88 | $54.02 | $50.64 | 49,253 |
2020-02-19 | $53.99 | $54.02 | $53.87 | $54.01 | $50.64 | 75,231 |
2020-02-18 | $54.01 | $54.07 | $53.63 | $53.92 | $50.55 | 62,324 |
2020-02-14 | $53.80 | $53.90 | $53.72 | $53.84 | $50.48 | 46,807 |
2020-02-13 | $53.81 | $53.83 | $53.63 | $53.77 | $50.41 | 57,252 |
2020-02-12 | $53.88 | $53.91 | $53.74 | $53.83 | $50.47 | 68,459 |
2020-02-11 | $53.92 | $53.98 | $53.81 | $53.98 | $50.61 | 23,230 |
2020-02-10 | $54.01 | $54.11 | $53.80 | $54.00 | $50.63 | 89,100 |
2020-02-07 | $53.84 | $53.84 | $53.56 | $53.66 | $50.31 | 206,389 |
2020-02-06 | $53.69 | $53.79 | $53.51 | $53.67 | $50.32 | 89,678 |
2020-02-05 | $53.71 | $53.84 | $53.53 | $53.84 | $50.48 | 185,779 |
2020-02-04 | $53.81 | $53.97 | $53.81 | $53.87 | $50.50 | 17,435 |
2020-02-03 | $54.00 | $54.00 | $53.87 | $53.99 | $50.62 | 76,850 |
2020-01-31 | $54.10 | $54.31 | $54.00 | $54.23 | $50.73 | 23,894 |
2020-01-30 | $53.95 | $54.15 | $53.86 | $54.12 | $50.62 | 18,131 |
2020-01-29 | $53.80 | $53.90 | $53.71 | $53.90 | $50.42 | 38,560 |
2020-01-28 | $53.83 | $53.91 | $53.56 | $53.71 | $50.24 | 290,978 |
2020-01-27 | $53.74 | $53.90 | $53.54 | $53.76 | $50.29 | 71,705 |
2020-01-24 | $53.58 | $53.63 | $53.47 | $53.55 | $50.09 | 48,105 |
2020-01-23 | $53.49 | $53.60 | $53.30 | $53.51 | $50.05 | 28,338 |
2020-01-22 | $53.46 | $53.49 | $53.27 | $53.33 | $49.88 | 12,002 |
2020-01-21 | $53.30 | $53.33 | $53.11 | $53.31 | $49.86 | 9,499 |
2020-01-17 | $53.24 | $53.27 | $53.06 | $53.19 | $49.75 | 35,560 |
2020-01-16 | $53.33 | $53.38 | $53.20 | $53.30 | $49.86 | 18,202 |
2020-01-15 | $53.29 | $53.44 | $53.10 | $53.41 | $49.96 | 72,165 |
2020-01-14 | $53.15 | $53.27 | $53.06 | $53.22 | $49.78 | 17,744 |
2020-01-13 | $53.20 | $53.25 | $53.03 | $53.11 | $49.68 | 17,228 |
2020-01-10 | $53.22 | $53.26 | $52.83 | $53.20 | $49.76 | 58,360 |
2020-01-09 | $53.03 | $53.03 | $52.82 | $52.95 | $49.53 | 31,138 |
2020-01-08 | $53.00 | $53.19 | $52.89 | $53.05 | $49.62 | 83,974 |
2020-01-07 | $53.12 | $53.24 | $52.93 | $53.08 | $49.65 | 39,767 |
2020-01-06 | $53.12 | $53.26 | $52.91 | $53.01 | $49.58 | 24,267 |
2020-01-03 | $53.18 | $53.18 | $52.80 | $53.01 | $49.58 | 35,605 |
2020-01-02 | $53.15 | $53.15 | $52.70 | $52.80 | $49.39 | 90,116 |
2019-12-31 | $52.90 | $52.90 | $52.65 | $52.79 | $49.38 | 21,528 |
2019-12-30 | $52.82 | $52.91 | $52.75 | $52.91 | $49.49 | 17,903 |
2019-12-27 | $52.84 | $53.02 | $52.63 | $52.90 | $49.48 | 24,960 |
2019-12-26 | $52.75 | $52.81 | $52.50 | $52.68 | $49.28 | 68,567 |
2019-12-24 | $52.56 | $52.74 | $52.45 | $52.63 | $49.23 | 38,399 |
2019-12-23 | $52.76 | $52.76 | $52.56 | $52.61 | $49.21 | 20,182 |
2019-12-20 | $52.75 | $52.85 | $52.64 | $52.65 | $49.25 | 23,820 |
2019-12-19 | $52.71 | $52.78 | $52.63 | $52.73 | $49.32 | 26,266 |
2019-12-18 | $52.89 | $52.89 | $52.67 | $52.78 | $49.27 | 22,330 |
2019-12-17 | $52.94 | $52.96 | $52.72 | $52.92 | $49.40 | 33,833 |
2019-12-16 | $52.99 | $53.05 | $52.85 | $52.85 | $49.33 | 24,099 |
2019-12-13 | $52.91 | $52.91 | $52.68 | $52.91 | $49.39 | 12,579 |
2019-12-12 | $53.12 | $53.13 | $52.86 | $52.87 | $49.35 | 33,906 |
2019-12-11 | $52.99 | $53.06 | $52.80 | $53.03 | $49.50 | 10,588 |
2019-12-10 | $52.98 | $52.98 | $52.81 | $52.97 | $49.44 | 20,282 |
2019-12-09 | $52.98 | $52.98 | $52.86 | $52.92 | $49.40 | 20,646 |
2019-12-06 | $52.92 | $53.06 | $52.80 | $52.96 | $49.44 | 144,072 |
2019-12-05 | $53.06 | $53.12 | $53.02 | $53.09 | $49.56 | 15,961 |
2019-12-04 | $53.43 | $53.43 | $53.04 | $53.24 | $49.70 | 39,266 |
2019-12-03 | $52.99 | $53.26 | $52.97 | $53.14 | $49.60 | 37,611 |
2019-12-02 | $52.87 | $53.06 | $52.80 | $52.91 | $49.39 | 66,931 |
2019-11-29 | $53.20 | $53.21 | $53.03 | $53.21 | $49.55 | 9,379 |
2019-11-27 | $53.24 | $53.31 | $53.15 | $53.22 | $49.56 | 31,150 |
2019-11-26 | $53.23 | $53.29 | $53.13 | $53.29 | $49.62 | 30,196 |
2019-11-25 | $53.26 | $53.29 | $53.16 | $53.28 | $49.61 | 23,039 |
2019-11-22 | $53.31 | $53.31 | $53.10 | $53.30 | $49.63 | 23,421 |
2019-11-21 | $53.16 | $53.38 | $53.16 | $53.32 | $49.65 | 25,338 |
2019-11-20 | $53.19 | $53.27 | $53.10 | $53.20 | $49.54 | 45,048 |
2019-11-19 | $53.05 | $53.18 | $52.97 | $53.10 | $49.45 | 72,400 |
2019-11-18 | $53.00 | $53.13 | $53.00 | $53.11 | $49.46 | 22,671 |
2019-11-15 | $52.98 | $53.19 | $52.97 | $53.12 | $49.47 | 25,569 |
2019-11-14 | $53.04 | $53.09 | $52.90 | $53.02 | $49.37 | 27,391 |
2019-11-13 | $52.95 | $52.95 | $52.80 | $52.93 | $49.29 | 9,368 |
2019-11-12 | $52.77 | $52.86 | $52.72 | $52.86 | $49.22 | 24,374 |
2019-11-11 | $52.85 | $52.85 | $52.62 | $52.78 | $49.15 | 7,002 |
2019-11-08 | $52.82 | $52.89 | $52.58 | $52.76 | $49.13 | 30,130 |
2019-11-07 | $52.88 | $52.94 | $52.66 | $52.82 | $49.19 | 27,191 |
2019-11-06 | $53.05 | $53.08 | $52.93 | $53.03 | $49.38 | 16,696 |
2019-11-05 | $53.12 | $53.12 | $52.89 | $52.95 | $49.31 | 24,968 |
2019-11-04 | $53.24 | $53.30 | $53.06 | $53.16 | $49.50 | 62,611 |
2019-11-01 | $53.24 | $53.46 | $53.23 | $53.33 | $49.66 | 44,929 |
2019-10-31 | $53.10 | $53.37 | $53.10 | $53.24 | $49.47 | 120,099 |
2019-10-30 | $53.14 | $53.22 | $53.10 | $53.14 | $49.37 | 36,404 |
2019-10-29 | $53.17 | $53.21 | $53.05 | $53.17 | $49.40 | 11,874 |
2019-10-28 | $53.22 | $53.27 | $53.04 | $53.20 | $49.43 | 77,168 |
2019-10-25 | $53.34 | $53.41 | $53.14 | $53.32 | $49.54 | 59,075 |
2019-10-24 | $53.31 | $53.61 | $53.24 | $53.40 | $49.61 | 56,864 |
2019-10-23 | $53.29 | $53.35 | $53.08 | $53.27 | $49.49 | 68,845 |
2019-10-22 | $53.18 | $53.24 | $53.02 | $53.20 | $49.43 | 13,702 |
2019-10-21 | $53.12 | $53.30 | $53.07 | $53.16 | $49.39 | 21,158 |
2019-10-18 | $53.23 | $53.30 | $53.09 | $53.18 | $49.41 | 30,205 |
2019-10-17 | $53.26 | $53.32 | $53.13 | $53.26 | $49.48 | 20,287 |
2019-10-16 | $53.21 | $53.38 | $53.05 | $53.33 | $49.55 | 37,440 |
2019-10-15 | $53.58 | $53.58 | $53.05 | $53.15 | $49.38 | 16,724 |
2019-10-14 | $53.49 | $53.49 | $53.17 | $53.20 | $49.43 | 9,613 |
2019-10-11 | $53.40 | $53.41 | $53.08 | $53.17 | $49.40 | 22,139 |
2019-10-10 | $53.57 | $53.75 | $53.38 | $53.49 | $49.70 | 17,520 |
2019-10-09 | $53.77 | $53.99 | $53.55 | $53.69 | $49.88 | 200,263 |
2019-10-08 | $53.86 | $53.93 | $53.66 | $53.80 | $49.99 | 9,538 |
2019-10-07 | $53.84 | $53.90 | $53.64 | $53.74 | $49.93 | 61,041 |
2019-10-04 | $53.88 | $53.98 | $53.73 | $53.91 | $50.09 | 73,242 |
2019-10-03 | $53.69 | $53.78 | $53.51 | $53.76 | $49.95 | 14,771 |
2019-10-02 | $53.52 | $53.60 | $53.47 | $53.56 | $49.76 | 15,232 |
2019-10-01 | $53.28 | $53.54 | $53.26 | $53.42 | $49.63 | 116,226 |
2019-09-30 | $53.42 | $53.53 | $53.38 | $53.47 | $49.57 | 28,929 |
2019-09-27 | $53.38 | $53.47 | $53.34 | $53.36 | $49.47 | 11,651 |
2019-09-26 | $53.37 | $53.44 | $53.32 | $53.38 | $49.49 | 18,119 |
2019-09-25 | $53.62 | $53.62 | $53.34 | $53.35 | $49.46 | 23,667 |
2019-09-24 | $53.45 | $53.52 | $53.32 | $53.52 | $49.62 | 22,146 |
2019-09-23 | $53.48 | $53.48 | $53.27 | $53.35 | $49.46 | 10,447 |
2019-09-20 | $53.54 | $53.76 | $53.17 | $53.31 | $49.42 | 15,095 |
2019-09-19 | $53.30 | $53.30 | $53.16 | $53.23 | $49.35 | 51,589 |
2019-09-18 | $53.24 | $53.32 | $53.09 | $53.22 | $49.34 | 25,096 |
2019-09-17 | $53.11 | $53.16 | $52.93 | $53.12 | $49.24 | 64,091 |
2019-09-16 | $53.19 | $53.19 | $52.95 | $53.01 | $49.14 | 22,524 |
2019-09-13 | $53.13 | $53.13 | $52.88 | $53.02 | $49.15 | 34,095 |
2019-09-12 | $53.39 | $53.40 | $53.22 | $53.30 | $49.41 | 14,314 |
2019-09-11 | $53.31 | $53.44 | $53.25 | $53.27 | $49.38 | 64,189 |
2019-09-10 | $53.58 | $53.61 | $53.40 | $53.40 | $49.50 | 38,800 |
2019-09-09 | $53.71 | $53.76 | $53.63 | $53.69 | $49.77 | 14,740 |
2019-09-06 | $53.79 | $53.79 | $53.71 | $53.78 | $49.86 | 12,616 |
2019-09-05 | $54.47 | $54.47 | $53.74 | $53.86 | $49.93 | 31,628 |
2019-09-04 | $53.98 | $54.18 | $53.95 | $54.10 | $50.15 | 13,598 |
2019-09-03 | $53.87 | $54.02 | $53.73 | $53.97 | $50.03 | 49,635 |
2019-08-30 | $53.99 | $54.02 | $53.85 | $53.89 | $49.85 | 37,219 |
2019-08-29 | $54.10 | $54.10 | $53.90 | $54.04 | $49.98 | 60,370 |
2019-08-28 | $54.54 | $54.54 | $54.01 | $54.19 | $50.12 | 59,326 |
2019-08-27 | $53.87 | $53.94 | $53.73 | $53.92 | $49.87 | 15,653 |
2019-08-26 | $53.77 | $53.89 | $53.74 | $53.88 | $49.84 | 21,746 |
2019-08-23 | $53.67 | $53.82 | $53.59 | $53.76 | $49.73 | 194,988 |
2019-08-22 | $53.80 | $53.80 | $53.64 | $53.72 | $49.69 | 8,140 |
2019-08-21 | $53.66 | $53.70 | $53.58 | $53.68 | $49.65 | 22,585 |
2019-08-20 | $53.80 | $53.80 | $53.35 | $53.62 | $49.60 | 270,141 |
2019-08-19 | $53.90 | $53.90 | $53.71 | $53.72 | $49.69 | 33,741 |
2019-08-16 | $53.62 | $53.99 | $53.62 | $53.78 | $49.74 | 126,915 |
2019-08-15 | $53.53 | $53.89 | $53.53 | $53.84 | $49.80 | 77,270 |
2019-08-14 | $53.59 | $53.69 | $53.52 | $53.53 | $49.51 | 24,967 |
2019-08-13 | $53.61 | $53.61 | $53.41 | $53.50 | $49.49 | 15,307 |
2019-08-12 | $53.57 | $53.69 | $53.40 | $53.59 | $49.57 | 45,308 |
2019-08-09 | $53.68 | $53.68 | $53.41 | $53.57 | $49.55 | 11,042 |
2019-08-08 | $54.00 | $54.00 | $53.43 | $53.48 | $49.47 | 54,222 |
2019-08-07 | $53.78 | $53.84 | $53.68 | $53.70 | $49.67 | 74,158 |
2019-08-06 | $53.75 | $53.75 | $53.64 | $53.70 | $49.67 | 48,589 |
2019-08-05 | $53.75 | $53.75 | $53.44 | $53.60 | $49.58 | 91,482 |
2019-08-02 | $53.48 | $53.48 | $53.10 | $53.17 | $49.18 | 201,336 |
2019-08-01 | $53.12 | $53.52 | $52.75 | $53.41 | $49.40 | 92,926 |
2019-07-31 | $52.92 | $53.13 | $52.91 | $52.92 | $48.84 | 21,105 |
2019-07-30 | $52.89 | $53.21 | $52.82 | $53.06 | $48.97 | 239,602 |
2019-07-29 | $52.80 | $53.01 | $52.70 | $53.01 | $48.92 | 51,099 |
2019-07-26 | $52.80 | $52.83 | $52.68 | $52.78 | $48.71 | 28,141 |
2019-07-25 | $53.49 | $53.49 | $52.62 | $52.69 | $48.63 | 247,374 |
2019-07-24 | $52.81 | $52.85 | $52.74 | $52.85 | $48.77 | 28,099 |
2019-07-23 | $52.77 | $52.85 | $52.72 | $52.76 | $48.69 | 77,185 |
2019-07-22 | $52.86 | $52.86 | $52.76 | $52.83 | $48.76 | 18,128 |
2019-07-19 | $52.84 | $52.85 | $52.71 | $52.84 | $48.76 | 13,410 |
2019-07-18 | $52.64 | $52.84 | $52.59 | $52.80 | $48.73 | 57,577 |
2019-07-17 | $52.67 | $52.67 | $52.53 | $52.62 | $48.56 | 40,276 |
2019-07-16 | $52.60 | $52.66 | $52.21 | $52.51 | $48.46 | 166,154 |
2019-07-15 | $52.62 | $52.76 | $52.62 | $52.68 | $48.62 | 28,416 |
2019-07-12 | $52.58 | $52.68 | $52.53 | $52.63 | $48.57 | 34,140 |
2019-07-11 | $52.72 | $52.81 | $52.47 | $52.55 | $48.50 | 86,103 |
2019-07-10 | $52.80 | $52.84 | $52.61 | $52.81 | $48.74 | 76,126 |
2019-07-09 | $52.80 | $52.80 | $52.67 | $52.73 | $48.66 | 20,441 |
2019-07-08 | $52.76 | $52.81 | $52.66 | $52.76 | $48.69 | 111,152 |
2019-07-05 | $52.66 | $53.03 | $52.61 | $52.85 | $48.77 | 137,113 |
2019-07-03 | $52.83 | $52.88 | $52.79 | $52.84 | $48.76 | 12,096 |
2019-07-02 | $52.75 | $52.86 | $52.54 | $52.72 | $48.65 | 183,448 |
2019-07-01 | $52.81 | $52.95 | $52.63 | $52.69 | $48.63 | 196,058 |
2019-06-28 | $52.95 | $52.98 | $52.86 | $52.91 | $48.72 | 24,796 |
2019-06-27 | $52.91 | $52.95 | $52.74 | $52.95 | $48.75 | 15,273 |
2019-06-26 | $53.03 | $53.03 | $52.81 | $52.81 | $48.63 | 25,451 |
2019-06-25 | $52.93 | $53.02 | $52.90 | $52.91 | $48.72 | 56,916 |
2019-06-24 | $52.81 | $52.90 | $52.72 | $52.89 | $48.70 | 42,450 |
2019-06-21 | $52.79 | $52.89 | $52.66 | $52.67 | $48.50 | 53,544 |
2019-06-20 | $52.90 | $53.06 | $52.79 | $53.03 | $48.83 | 86,817 |
2019-06-19 | $52.60 | $52.82 | $52.55 | $52.79 | $48.61 | 48,024 |
2019-06-18 | $52.70 | $52.72 | $52.58 | $52.66 | $48.49 | 23,988 |
2019-06-17 | $52.59 | $52.60 | $52.51 | $52.57 | $48.40 | 18,917 |
2019-06-14 | $52.48 | $52.58 | $52.48 | $52.50 | $48.34 | 32,986 |
2019-06-13 | $52.42 | $52.58 | $52.42 | $52.55 | $48.39 | 31,122 |
2019-06-12 | $52.28 | $52.43 | $52.28 | $52.42 | $48.27 | 59,531 |
2019-06-11 | $52.30 | $52.41 | $52.21 | $52.32 | $48.17 | 21,630 |
2019-06-10 | $52.35 | $52.52 | $52.16 | $52.28 | $48.14 | 28,751 |
2019-06-07 | $52.53 | $52.53 | $52.35 | $52.48 | $48.32 | 30,477 |
2019-06-06 | $52.44 | $52.50 | $52.36 | $52.37 | $48.22 | 37,547 |
2019-06-05 | $52.57 | $52.57 | $52.42 | $52.46 | $48.30 | 42,455 |
2019-06-04 | $52.59 | $52.65 | $52.42 | $52.50 | $48.34 | 62,417 |
2019-06-03 | $52.43 | $52.79 | $52.33 | $52.73 | $48.55 | 143,312 |
2019-05-31 | $52.32 | $52.51 | $52.17 | $52.49 | $48.22 | 114,552 |
2019-05-30 | $52.21 | $52.30 | $52.10 | $52.30 | $48.04 | 45,578 |
2019-05-29 | $52.19 | $52.19 | $52.07 | $52.15 | $47.90 | 164,869 |
2019-05-28 | $52.78 | $52.78 | $52.05 | $52.18 | $47.93 | 16,335 |
2019-05-24 | $52.08 | $52.48 | $51.98 | $52.06 | $47.82 | 32,228 |
2019-05-23 | $51.94 | $52.09 | $51.89 | $52.06 | $47.82 | 17,014 |
2019-05-22 | $51.85 | $52.04 | $51.78 | $51.82 | $47.60 | 30,917 |
2019-05-21 | $51.75 | $51.79 | $51.70 | $51.78 | $47.56 | 8,636 |
2019-05-20 | $51.82 | $51.88 | $51.78 | $51.83 | $47.61 | 17,465 |
2019-05-17 | $51.81 | $51.85 | $51.65 | $51.85 | $47.63 | 38,041 |
2019-05-16 | $51.74 | $51.86 | $51.71 | $51.75 | $47.54 | 22,411 |
2019-05-15 | $51.83 | $51.83 | $51.69 | $51.80 | $47.58 | 7,416 |
2019-05-14 | $51.65 | $51.81 | $51.65 | $51.68 | $47.47 | 14,598 |
2019-05-13 | $51.65 | $51.70 | $51.51 | $51.69 | $47.48 | 49,005 |
2019-05-10 | $51.57 | $51.65 | $51.49 | $51.49 | $47.30 | 23,599 |
2019-05-09 | $51.59 | $51.62 | $51.53 | $51.59 | $47.39 | 12,810 |
2019-05-08 | $51.62 | $51.62 | $51.45 | $51.51 | $47.32 | 19,199 |
2019-05-07 | $51.52 | $51.62 | $51.46 | $51.57 | $47.37 | 127,094 |
2019-05-06 | $52.14 | $52.14 | $51.37 | $51.41 | $47.22 | 8,636 |
2019-05-03 | $51.36 | $51.39 | $51.31 | $51.36 | $47.18 | 7,468 |
2019-05-02 | $51.38 | $51.38 | $51.22 | $51.31 | $47.13 | 9,915 |
2019-05-01 | $51.44 | $51.57 | $51.31 | $51.57 | $47.37 | 23,218 |
2019-04-30 | $52.30 | $52.30 | $51.37 | $51.54 | $47.23 | 13,377 |
2019-04-29 | $51.47 | $51.50 | $51.42 | $51.43 | $47.13 | 10,264 |
2019-04-26 | $51.51 | $51.53 | $51.36 | $51.53 | $47.22 | 15,026 |
2019-04-25 | $51.47 | $51.51 | $51.37 | $51.46 | $47.16 | 14,580 |
2019-04-24 | $51.42 | $51.49 | $51.40 | $51.40 | $47.10 | 16,281 |
2019-04-23 | $51.30 | $51.34 | $51.22 | $51.32 | $47.03 | 29,277 |
2019-04-22 | $51.24 | $51.29 | $51.12 | $51.26 | $46.98 | 53,611 |
2019-04-18 | $51.27 | $51.27 | $51.15 | $51.22 | $46.94 | 27,194 |
2019-04-17 | $51.19 | $51.28 | $51.07 | $51.15 | $46.88 | 8,937 |
2019-04-16 | $51.22 | $51.24 | $51.16 | $51.23 | $46.95 | 10,664 |
2019-04-15 | $51.27 | $51.29 | $51.13 | $51.25 | $46.97 | 17,775 |
2019-04-12 | $51.33 | $51.35 | $51.25 | $51.26 | $46.98 | 13,311 |
2019-04-11 | $51.38 | $51.47 | $51.33 | $51.42 | $47.12 | 47,119 |
2019-04-10 | $51.41 | $51.46 | $51.36 | $51.40 | $47.10 | 13,158 |
2019-04-09 | $51.39 | $51.39 | $51.32 | $51.38 | $47.09 | 22,638 |
2019-04-08 | $51.34 | $51.38 | $51.28 | $51.34 | $47.05 | 21,932 |
2019-04-05 | $51.26 | $51.36 | $51.25 | $51.35 | $47.06 | 7,220 |
2019-04-04 | $51.28 | $51.32 | $51.26 | $51.31 | $47.02 | 14,056 |
2019-04-03 | $51.27 | $51.32 | $51.24 | $51.26 | $46.98 | 12,282 |
2019-04-02 | $51.31 | $51.36 | $51.20 | $51.36 | $47.07 | 19,708 |
2019-04-01 | $52.13 | $52.13 | $51.31 | $51.31 | $47.02 | 22,690 |
2019-03-29 | $51.64 | $51.72 | $51.49 | $51.66 | $47.23 | 14,976 |
2019-03-28 | $51.75 | $51.77 | $51.61 | $51.69 | $47.26 | 20,332 |
2019-03-27 | $51.82 | $51.86 | $51.69 | $51.80 | $47.36 | 10,492 |
2019-03-26 | $51.66 | $51.76 | $51.60 | $51.75 | $47.31 | 7,720 |
2019-03-25 | $51.61 | $51.68 | $51.51 | $51.64 | $47.21 | 12,192 |
2019-03-22 | $51.42 | $51.50 | $51.41 | $51.47 | $47.06 | 16,694 |
2019-03-21 | $51.25 | $51.26 | $51.14 | $51.15 | $46.76 | 43,907 |
2019-03-20 | $51.03 | $51.21 | $51.00 | $51.21 | $46.82 | 53,046 |
2019-03-19 | $50.94 | $51.01 | $50.93 | $50.99 | $46.62 | 17,646 |
2019-03-18 | $50.95 | $51.02 | $50.91 | $50.92 | $46.55 | 20,103 |
2019-03-15 | $50.96 | $50.97 | $50.91 | $50.91 | $46.55 | 14,765 |
2019-03-14 | $50.92 | $50.92 | $50.87 | $50.89 | $46.53 | 16,511 |
2019-03-13 | $50.88 | $50.95 | $50.86 | $50.93 | $46.56 | 140,123 |
2019-03-12 | $50.83 | $50.90 | $50.80 | $50.85 | $46.49 | 35,754 |
2019-03-11 | $50.86 | $50.86 | $50.74 | $50.80 | $46.44 | 14,587 |
2019-03-08 | $50.82 | $50.85 | $50.78 | $50.84 | $46.48 | 23,395 |
2019-03-07 | $50.73 | $50.83 | $50.73 | $50.76 | $46.41 | 78,124 |
2019-03-06 | $50.59 | $50.72 | $50.59 | $50.68 | $46.33 | 195,140 |
2019-03-05 | $50.54 | $50.59 | $50.52 | $50.59 | $46.25 | 13,173 |
2019-03-04 | $50.55 | $50.60 | $50.41 | $50.54 | $46.21 | 40,859 |
2019-03-01 | $50.56 | $50.58 | $50.45 | $50.52 | $46.19 | 13,642 |
2019-02-28 | $50.71 | $50.79 | $50.65 | $50.68 | $46.22 | 21,889 |
2019-02-27 | $50.82 | $50.91 | $50.71 | $50.74 | $46.28 | 110,646 |
2019-02-26 | $50.86 | $50.92 | $50.63 | $50.78 | $46.31 | 265,133 |
2019-02-25 | $50.91 | $50.91 | $50.70 | $50.77 | $46.31 | 98,898 |
2019-02-22 | $50.85 | $50.94 | $50.82 | $50.92 | $46.44 | 7,773 |
2019-02-21 | $50.76 | $50.79 | $50.70 | $50.79 | $46.32 | 15,811 |
2019-02-20 | $50.84 | $50.92 | $50.78 | $50.85 | $46.38 | 91,044 |
2019-02-19 | $50.80 | $50.82 | $50.75 | $50.77 | $46.31 | 21,947 |
2019-02-15 | $50.67 | $50.80 | $50.59 | $50.76 | $46.30 | 25,988 |
2019-02-14 | $50.81 | $50.81 | $50.70 | $50.72 | $46.26 | 42,529 |
2019-02-13 | $50.59 | $50.65 | $50.59 | $50.64 | $46.19 | 16,932 |
2019-02-12 | $50.71 | $50.78 | $50.64 | $50.64 | $46.19 | 16,261 |
2019-02-11 | $50.71 | $50.75 | $50.67 | $50.73 | $46.27 | 12,783 |
2019-02-08 | $50.76 | $50.78 | $50.70 | $50.70 | $46.24 | 14,282 |
2019-02-07 | $50.69 | $50.81 | $50.61 | $50.71 | $46.25 | 13,509 |
2019-02-06 | $50.63 | $50.63 | $50.52 | $50.58 | $46.13 | 13,624 |
2019-02-05 | $50.48 | $50.65 | $50.43 | $50.45 | $46.01 | 23,914 |
2019-02-04 | $50.48 | $50.53 | $50.37 | $50.41 | $45.98 | 36,608 |
2019-02-01 | $50.60 | $50.60 | $50.42 | $50.48 | $46.04 | 9,463 |
2019-01-31 | $50.63 | $50.77 | $50.57 | $50.57 | $46.01 | 14,989 |
2019-01-30 | $50.47 | $50.63 | $50.40 | $50.59 | $46.03 | 14,904 |
2019-01-29 | $50.48 | $50.74 | $50.42 | $50.67 | $46.11 | 67,711 |
2019-01-28 | $50.39 | $50.43 | $50.32 | $50.33 | $45.80 | 15,812 |
2019-01-25 | $50.40 | $50.40 | $50.30 | $50.37 | $45.83 | 15,630 |
2019-01-24 | $50.50 | $50.57 | $50.40 | $50.48 | $45.93 | 11,381 |
2019-01-23 | $50.36 | $50.40 | $50.28 | $50.36 | $45.82 | 89,169 |
2019-01-22 | $50.28 | $50.34 | $50.26 | $50.27 | $45.74 | 7,358 |
2019-01-18 | $50.27 | $50.29 | $50.14 | $50.14 | $45.62 | 21,408 |
2019-01-17 | $50.33 | $50.52 | $50.25 | $50.25 | $45.72 | 35,924 |
2019-01-16 | $50.33 | $50.36 | $50.23 | $50.25 | $45.72 | 158,124 |
2019-01-15 | $50.40 | $50.48 | $50.31 | $50.37 | $45.83 | 18,162 |
2019-01-14 | $50.37 | $50.47 | $50.27 | $50.40 | $45.86 | 54,425 |
2019-01-11 | $50.37 | $50.42 | $50.29 | $50.33 | $45.80 | 20,794 |
2019-01-10 | $50.33 | $50.34 | $50.27 | $50.29 | $45.76 | 14,825 |
2019-01-09 | $50.20 | $50.24 | $50.18 | $50.24 | $45.71 | 29,923 |
2019-01-08 | $50.24 | $50.25 | $50.15 | $50.15 | $45.63 | 18,963 |
2019-01-07 | $50.33 | $50.38 | $50.20 | $50.26 | $45.73 | 16,618 |
2019-01-04 | $50.46 | $50.54 | $50.31 | $50.43 | $45.89 | 64,099 |
2019-01-03 | $50.28 | $50.65 | $50.28 | $50.56 | $46.00 | 19,089 |
2019-01-02 | $50.20 | $50.34 | $50.15 | $50.28 | $45.75 | 70,204 |
2018-12-31 | $50.05 | $50.34 | $50.05 | $50.28 | $45.75 | 36,917 |
2018-12-28 | $49.98 | $50.16 | $49.98 | $50.16 | $45.64 | 18,438 |
2018-12-27 | $49.97 | $50.09 | $49.97 | $49.99 | $45.49 | 13,444 |
2018-12-26 | $49.89 | $50.06 | $49.82 | $49.84 | $45.35 | 27,549 |
2018-12-24 | $49.85 | $49.93 | $49.85 | $49.93 | $45.43 | 31,127 |
2018-12-21 | $49.81 | $49.91 | $49.79 | $49.90 | $45.40 | 57,204 |
2018-12-20 | $49.93 | $49.94 | $49.81 | $49.81 | $45.32 | 82,965 |
2018-12-19 | $49.89 | $50.16 | $49.78 | $49.96 | $45.46 | 102,078 |
2018-12-18 | $49.68 | $49.78 | $49.63 | $49.75 | $45.27 | 31,512 |
2018-12-17 | $49.73 | $49.81 | $49.69 | $49.81 | $45.23 | 47,062 |
2018-12-14 | $49.65 | $49.73 | $49.55 | $49.64 | $45.07 | 39,366 |
2018-12-13 | $49.66 | $49.71 | $49.52 | $49.62 | $45.06 | 20,797 |
2018-12-12 | $49.68 | $49.75 | $49.57 | $49.67 | $45.10 | 65,221 |
2018-12-11 | $49.79 | $49.88 | $49.68 | $49.79 | $45.21 | 28,094 |
2018-12-10 | $49.84 | $49.84 | $49.76 | $49.79 | $45.21 | 10,427 |
2018-12-07 | $49.75 | $49.85 | $49.69 | $49.71 | $45.14 | 9,298 |
2018-12-06 | $49.76 | $49.94 | $49.73 | $49.76 | $45.19 | 30,409 |
2018-12-04 | $49.52 | $49.66 | $49.52 | $49.58 | $45.02 | 14,798 |
2018-12-03 | $49.49 | $49.55 | $49.45 | $49.50 | $44.95 | 166,631 |
2018-11-30 | $49.55 | $49.69 | $49.49 | $49.62 | $44.95 | 7,971 |
2018-11-29 | $49.58 | $49.65 | $49.54 | $49.65 | $44.98 | 8,502 |
2018-11-28 | $49.39 | $49.60 | $49.38 | $49.58 | $44.92 | 303,568 |
2018-11-27 | $49.38 | $49.50 | $49.15 | $49.25 | $44.62 | 12,022 |
2018-11-26 | $49.38 | $49.41 | $49.37 | $49.37 | $44.73 | 7,769 |
2018-11-23 | $49.45 | $49.51 | $49.34 | $49.34 | $44.70 | 8,324 |
2018-11-21 | $49.73 | $49.73 | $49.33 | $49.46 | $44.81 | 11,569 |
2018-11-20 | $49.49 | $49.49 | $49.39 | $49.40 | $44.76 | 86,093 |
2018-11-19 | $49.35 | $49.52 | $49.35 | $49.42 | $44.77 | 18,047 |
2018-11-16 | $49.42 | $49.52 | $49.36 | $49.38 | $44.74 | 7,620 |
2018-11-15 | $49.37 | $49.44 | $49.23 | $49.34 | $44.70 | 15,224 |
2018-11-14 | $49.25 | $49.47 | $49.23 | $49.38 | $44.74 | 16,581 |
2018-11-13 | $49.16 | $49.30 | $49.15 | $49.23 | $44.60 | 4,561 |
2018-11-12 | $49.32 | $49.32 | $48.92 | $49.14 | $44.52 | 15,122 |
2018-11-09 | $49.08 | $49.16 | $49.07 | $49.15 | $44.53 | 13,529 |
2018-11-08 | $49.17 | $49.17 | $48.97 | $49.03 | $44.42 | 7,005 |
2018-11-07 | $49.16 | $49.19 | $49.11 | $49.11 | $44.49 | 14,499 |
2018-11-06 | $49.14 | $49.19 | $49.00 | $49.06 | $44.45 | 4,345 |
2018-11-05 | $49.16 | $49.17 | $49.07 | $49.10 | $44.48 | 9,827 |
2018-11-02 | $49.17 | $49.20 | $49.03 | $49.03 | $44.42 | 8,130 |
2018-11-01 | $49.25 | $49.29 | $49.19 | $49.19 | $44.57 | 86,107 |
2018-10-31 | $49.39 | $49.44 | $49.33 | $49.41 | $44.65 | 7,664 |
2018-10-30 | $49.47 | $49.54 | $49.40 | $49.41 | $44.65 | 6,894 |
2018-10-29 | $49.52 | $49.57 | $49.44 | $49.52 | $44.75 | 23,379 |
2018-10-26 | $49.54 | $49.60 | $49.49 | $49.50 | $44.73 | 34,000 |
2018-10-25 | $49.37 | $49.56 | $49.35 | $49.38 | $44.63 | 38,427 |
2018-10-24 | $49.40 | $49.52 | $49.37 | $49.52 | $44.75 | 7,265 |
2018-10-23 | $49.44 | $49.51 | $49.32 | $49.38 | $44.63 | 10,855 |
2018-10-22 | $49.31 | $49.35 | $49.20 | $49.26 | $44.52 | 5,061 |
2018-10-19 | $49.28 | $49.30 | $49.19 | $49.19 | $44.45 | 14,631 |
2018-10-18 | $49.31 | $49.41 | $49.25 | $49.36 | $44.61 | 7,696 |
2018-10-17 | $49.36 | $49.49 | $49.36 | $49.36 | $44.61 | 6,463 |
2018-10-16 | $49.38 | $49.49 | $49.35 | $49.36 | $44.61 | 6,989 |
2018-10-15 | $49.48 | $49.53 | $49.38 | $49.38 | $44.63 | 27,283 |
2018-10-12 | $49.50 | $49.58 | $49.39 | $49.43 | $44.67 | 69,091 |
2018-10-11 | $49.41 | $49.58 | $49.35 | $49.49 | $44.72 | 12,705 |
2018-10-10 | $49.29 | $49.41 | $49.25 | $49.32 | $44.57 | 18,324 |
2018-10-09 | $49.39 | $49.46 | $49.31 | $49.39 | $44.63 | 9,321 |
2018-10-08 | $49.40 | $49.44 | $49.24 | $49.27 | $44.53 | 9,587 |
2018-10-05 | $49.44 | $49.44 | $49.28 | $49.42 | $44.66 | 10,165 |
2018-10-04 | $49.48 | $49.48 | $49.32 | $49.48 | $44.72 | 14,915 |
2018-10-03 | $49.63 | $49.68 | $49.44 | $49.53 | $44.76 | 19,428 |
2018-10-02 | $49.64 | $49.69 | $49.58 | $49.69 | $44.91 | 4,632 |
2018-10-01 | $49.65 | $49.68 | $49.54 | $49.66 | $44.88 | 52,891 |
2018-09-28 | $49.81 | $49.81 | $49.75 | $49.79 | $44.89 | 6,402 |
2018-09-27 | $49.65 | $49.79 | $49.65 | $49.79 | $44.89 | 7,237 |
2018-09-26 | $49.61 | $49.76 | $49.57 | $49.70 | $44.81 | 8,840 |
2018-09-25 | $49.62 | $49.69 | $49.54 | $49.62 | $44.73 | 6,631 |
2018-09-24 | $49.57 | $49.71 | $49.55 | $49.64 | $44.75 | 9,560 |
2018-09-21 | $49.59 | $49.70 | $49.53 | $49.59 | $44.71 | 10,736 |
2018-09-20 | $49.58 | $49.67 | $49.58 | $49.64 | $44.75 | 9,549 |
2018-09-19 | $49.66 | $49.66 | $49.59 | $49.59 | $44.71 | 14,212 |
2018-09-18 | $49.69 | $49.74 | $49.67 | $49.71 | $44.82 | 11,680 |
2018-09-17 | $49.73 | $49.73 | $49.66 | $49.71 | $44.82 | 30,694 |
2018-09-14 | $49.73 | $49.79 | $49.73 | $49.77 | $44.87 | 12,059 |
2018-09-13 | $49.87 | $49.87 | $49.81 | $49.83 | $44.92 | 4,317 |
2018-09-12 | $49.84 | $49.93 | $49.79 | $49.80 | $44.90 | 33,148 |
2018-09-11 | $49.78 | $49.81 | $49.67 | $49.73 | $44.83 | 24,232 |
2018-09-10 | $49.89 | $49.95 | $49.73 | $49.81 | $44.91 | 58,743 |
2018-09-07 | $49.97 | $49.98 | $49.83 | $49.87 | $44.96 | 15,240 |
2018-09-06 | $50.02 | $50.14 | $50.02 | $50.12 | $45.19 | 26,142 |
2018-09-05 | $50.05 | $50.05 | $49.96 | $49.99 | $45.07 | 10,004 |
2018-09-04 | $50.13 | $50.14 | $49.96 | $49.96 | $45.04 | 34,309 |
2018-08-31 | $50.28 | $50.35 | $50.19 | $50.19 | $45.14 | 7,989 |
2018-08-30 | $50.20 | $50.21 | $50.13 | $50.18 | $45.13 | 19,422 |
2018-08-29 | $50.19 | $50.24 | $50.08 | $50.20 | $45.15 | 8,419 |
2018-08-28 | $50.21 | $50.26 | $50.05 | $50.10 | $45.06 | 27,768 |
2018-08-27 | $50.26 | $50.28 | $50.11 | $50.12 | $45.08 | 10,883 |
2018-08-24 | $50.26 | $50.38 | $50.14 | $50.25 | $45.19 | 8,882 |
2018-08-23 | $50.26 | $50.40 | $50.19 | $50.25 | $45.19 | 11,810 |
2018-08-22 | $50.32 | $50.33 | $50.18 | $50.21 | $45.16 | 8,494 |
2018-08-21 | $50.23 | $50.30 | $50.13 | $50.30 | $45.24 | 13,474 |
2018-08-20 | $50.19 | $50.28 | $50.14 | $50.19 | $45.14 | 14,578 |
2018-08-17 | $50.11 | $50.26 | $50.05 | $50.08 | $45.04 | 42,415 |
2018-08-16 | $50.16 | $50.20 | $50.06 | $50.07 | $45.03 | 9,902 |
2018-08-15 | $50.15 | $50.17 | $50.08 | $50.14 | $45.10 | 9,423 |
2018-08-14 | $50.14 | $50.17 | $50.03 | $50.09 | $45.05 | 5,630 |
2018-08-13 | $50.18 | $50.20 | $50.14 | $50.14 | $45.10 | 4,110 |
2018-08-10 | $50.06 | $50.13 | $50.00 | $50.07 | $45.03 | 15,245 |
2018-08-09 | $49.83 | $50.06 | $49.83 | $50.06 | $45.02 | 36,101 |
2018-08-08 | $49.83 | $49.91 | $49.79 | $49.83 | $44.82 | 9,527 |
2018-08-07 | $49.84 | $49.90 | $49.73 | $49.77 | $44.76 | 10,347 |
2018-08-06 | $49.83 | $49.92 | $49.79 | $49.82 | $44.81 | 15,387 |
2018-08-03 | $49.74 | $49.90 | $49.73 | $49.80 | $44.79 | 7,024 |
2018-08-02 | $49.74 | $49.78 | $49.67 | $49.72 | $44.72 | 6,220 |
2018-08-01 | $49.63 | $49.79 | $49.63 | $49.70 | $44.70 | 24,554 |
2018-07-31 | $50.02 | $50.02 | $49.88 | $49.88 | $44.76 | 7,823 |
2018-07-30 | $49.83 | $49.92 | $49.79 | $49.80 | $44.69 | 9,278 |
2018-07-27 | $49.87 | $49.92 | $49.81 | $49.85 | $44.73 | 15,740 |
2018-07-26 | $49.91 | $49.97 | $49.79 | $49.85 | $44.73 | 26,085 |
2018-07-25 | $49.91 | $50.00 | $49.83 | $49.83 | $44.72 | 9,168 |
2018-07-24 | $49.84 | $49.92 | $49.77 | $49.77 | $44.66 | 24,970 |
2018-07-23 | $49.98 | $49.98 | $49.76 | $49.83 | $44.72 | 6,193 |
2018-07-20 | $50.04 | $50.07 | $49.94 | $50.04 | $44.90 | 34,220 |
2018-07-19 | $50.02 | $50.16 | $50.01 | $50.09 | $44.95 | 22,934 |
2018-07-18 | $50.05 | $50.11 | $49.96 | $49.97 | $44.84 | 37,106 |
2018-07-17 | $50.06 | $50.13 | $49.97 | $49.99 | $44.86 | 5,285 |
2018-07-16 | $50.02 | $50.09 | $49.91 | $50.03 | $44.90 | 8,062 |
2018-07-13 | $50.06 | $50.14 | $49.98 | $50.04 | $44.90 | 56,327 |
2018-07-12 | $49.99 | $50.04 | $49.94 | $49.97 | $44.84 | 4,827 |
2018-07-11 | $49.97 | $50.00 | $49.91 | $49.94 | $44.81 | 11,877 |
2018-07-10 | $49.88 | $50.05 | $49.85 | $49.87 | $44.75 | 21,729 |
2018-07-09 | $49.96 | $49.99 | $49.70 | $49.85 | $44.73 | 47,931 |
2018-07-06 | $49.92 | $50.09 | $49.91 | $49.93 | $44.81 | 8,772 |
2018-07-05 | $50.00 | $50.00 | $49.84 | $49.96 | $44.83 | 16,286 |
2018-07-03 | $49.85 | $50.23 | $49.83 | $50.23 | $45.07 | 89,705 |
2018-07-02 | $49.97 | $49.98 | $49.81 | $49.85 | $44.73 | 23,820 |
2018-06-29 | $49.98 | $50.25 | $49.88 | $50.10 | $44.85 | 118,458 |
2018-06-28 | $50.06 | $50.11 | $49.90 | $49.96 | $44.73 | 332,897 |
2018-06-27 | $49.97 | $50.11 | $49.95 | $50.03 | $44.79 | 386,660 |
2018-06-26 | $49.90 | $50.07 | $49.76 | $49.88 | $44.66 | 278,048 |
2018-06-25 | $49.92 | $50.00 | $49.77 | $49.79 | $44.58 | 13,605 |
2018-06-22 | $49.86 | $49.95 | $49.76 | $49.89 | $44.67 | 5,577 |
2018-06-21 | $49.86 | $49.93 | $49.83 | $49.85 | $44.63 | 9,477 |
2018-06-20 | $49.85 | $49.88 | $49.78 | $49.84 | $44.62 | 15,959 |
2018-06-19 | $49.87 | $50.00 | $49.78 | $49.79 | $44.58 | 11,532 |
2018-06-18 | $49.85 | $49.89 | $49.74 | $49.88 | $44.66 | 4,736 |
2018-06-15 | $49.72 | $49.80 | $49.67 | $49.75 | $44.54 | 11,452 |
2018-06-14 | $49.72 | $49.77 | $49.65 | $49.70 | $44.50 | 8,306 |
2018-06-13 | $49.78 | $49.81 | $49.56 | $49.56 | $44.37 | 16,131 |
2018-06-12 | $49.67 | $49.77 | $49.65 | $49.68 | $44.48 | 6,508 |
2018-06-11 | $49.62 | $49.85 | $49.62 | $49.71 | $44.51 | 9,880 |
2018-06-08 | $49.78 | $49.84 | $49.77 | $49.78 | $44.57 | 6,781 |
2018-06-07 | $49.76 | $49.91 | $49.68 | $49.90 | $44.68 | 44,460 |
2018-06-06 | $49.87 | $49.87 | $49.61 | $49.73 | $44.52 | 7,991 |
2018-06-05 | $49.89 | $49.93 | $49.62 | $49.88 | $44.66 | 132,381 |
2018-06-04 | $49.83 | $49.85 | $49.65 | $49.66 | $44.46 | 11,418 |
2018-06-01 | $49.84 | $50.06 | $49.84 | $49.93 | $44.70 | 15,018 |
2018-05-31 | $50.18 | $50.30 | $50.09 | $50.30 | $44.93 | 7,433 |
2018-05-30 | $50.21 | $50.35 | $50.20 | $50.28 | $44.92 | 13,716 |
2018-05-29 | $50.04 | $50.36 | $50.04 | $50.36 | $44.99 | 9,627 |
2018-05-25 | $49.92 | $50.00 | $49.88 | $50.00 | $44.67 | 8,438 |
2018-05-24 | $49.81 | $49.95 | $49.81 | $49.85 | $44.53 | 10,051 |
2018-05-23 | $49.68 | $49.94 | $49.68 | $49.83 | $44.51 | 10,946 |
2018-05-22 | $49.56 | $49.65 | $49.50 | $49.54 | $44.25 | 10,149 |
2018-05-21 | $49.52 | $49.59 | $49.50 | $49.58 | $44.29 | 5,918 |
2018-05-18 | $49.50 | $49.60 | $49.49 | $49.55 | $44.26 | 9,383 |
2018-05-17 | $49.54 | $49.54 | $49.40 | $49.40 | $44.13 | 7,221 |
2018-05-16 | $49.51 | $49.57 | $49.42 | $49.55 | $44.26 | 19,439 |
2018-05-15 | $49.58 | $49.60 | $49.41 | $49.52 | $44.24 | 9,848 |
2018-05-14 | $49.67 | $49.75 | $49.61 | $49.70 | $44.40 | 7,533 |
2018-05-11 | $49.65 | $49.75 | $49.58 | $49.60 | $44.31 | 10,256 |
2018-05-10 | $49.71 | $49.71 | $49.27 | $49.64 | $44.34 | 6,523 |
2018-05-09 | $49.62 | $49.68 | $49.46 | $49.52 | $44.24 | 9,760 |
2018-05-08 | $49.62 | $49.72 | $49.56 | $49.67 | $44.37 | 14,574 |
2018-05-07 | $49.80 | $49.81 | $49.61 | $49.63 | $44.33 | 9,941 |
2018-05-04 | $49.73 | $49.83 | $49.69 | $49.70 | $44.40 | 13,827 |
2018-05-03 | $49.69 | $49.79 | $49.67 | $49.73 | $44.42 | 10,735 |
2018-05-02 | $49.67 | $49.79 | $49.56 | $49.64 | $44.34 | 13,284 |
2018-05-01 | $49.74 | $49.74 | $49.61 | $49.61 | $44.32 | 9,711 |
2018-04-30 | $49.79 | $49.95 | $49.76 | $49.83 | $44.41 | 13,857 |
2018-04-27 | $49.75 | $49.87 | $49.68 | $49.73 | $44.33 | 16,731 |
2018-04-26 | $49.66 | $49.81 | $49.61 | $49.64 | $44.24 | 8,008 |
2018-04-25 | $49.67 | $49.71 | $49.58 | $49.58 | $44.19 | 21,441 |
2018-04-24 | $49.56 | $49.80 | $49.56 | $49.65 | $44.25 | 12,143 |
2018-04-23 | $49.66 | $49.68 | $49.57 | $49.57 | $44.18 | 35,239 |
2018-04-20 | $49.70 | $49.77 | $49.61 | $49.61 | $44.22 | 10,281 |
2018-04-19 | $49.91 | $49.95 | $49.68 | $49.68 | $44.28 | 79,003 |
2018-04-18 | $50.08 | $50.12 | $49.48 | $49.99 | $44.56 | 65,111 |
2018-04-17 | $50.05 | $50.20 | $49.97 | $50.18 | $44.73 | 9,098 |
2018-04-16 | $50.03 | $50.11 | $49.90 | $49.99 | $44.56 | 105,693 |
2018-04-13 | $50.12 | $50.18 | $49.95 | $50.13 | $44.68 | 14,552 |
2018-04-12 | $50.15 | $50.21 | $50.02 | $50.02 | $44.58 | 10,869 |
2018-04-11 | $50.23 | $50.29 | $50.12 | $50.17 | $44.72 | 7,694 |
2018-04-10 | $50.13 | $50.29 | $50.07 | $50.16 | $44.71 | 9,513 |
2018-04-09 | $50.26 | $50.35 | $50.12 | $50.35 | $44.88 | 6,630 |
2018-04-06 | $50.24 | $50.26 | $50.16 | $50.25 | $44.79 | 9,735 |
2018-04-05 | $50.21 | $50.24 | $50.07 | $50.12 | $44.67 | 6,708 |
2018-04-04 | $50.24 | $50.41 | $50.17 | $50.28 | $44.82 | 66,144 |
2018-04-03 | $50.25 | $50.36 | $50.19 | $50.19 | $44.74 | 29,976 |
2018-04-02 | $50.16 | $50.41 | $50.16 | $50.28 | $44.82 | 17,427 |
2018-03-29 | $50.31 | $50.43 | $50.31 | $50.36 | $44.79 | 29,902 |
2018-03-28 | $50.41 | $50.49 | $50.22 | $50.24 | $44.68 | 10,892 |
2018-03-27 | $50.19 | $50.37 | $50.17 | $50.34 | $44.77 | 30,889 |
2018-03-26 | $50.24 | $50.25 | $50.10 | $50.10 | $44.56 | 14,395 |
2018-03-23 | $50.20 | $50.22 | $50.10 | $50.22 | $44.66 | 9,787 |
2018-03-22 | $50.13 | $50.22 | $50.08 | $50.16 | $44.61 | 10,873 |
2018-03-21 | $50.03 | $50.19 | $49.96 | $50.07 | $44.53 | 15,600 |
2018-03-20 | $50.11 | $50.22 | $50.04 | $50.06 | $44.52 | 15,528 |
2018-03-19 | $50.09 | $50.22 | $50.05 | $50.17 | $44.62 | 20,942 |
2018-03-16 | $50.25 | $50.29 | $50.09 | $50.14 | $44.59 | 7,681 |
2018-03-15 | $50.22 | $50.34 | $50.21 | $50.24 | $44.68 | 9,029 |
2018-03-14 | $50.18 | $50.29 | $50.11 | $50.22 | $44.66 | 11,707 |
2018-03-13 | $50.17 | $50.31 | $50.15 | $50.30 | $44.73 | 11,966 |
2018-03-12 | $50.14 | $50.24 | $50.06 | $50.14 | $44.59 | 14,650 |
2018-03-09 | $50.26 | $50.26 | $50.03 | $50.08 | $44.54 | 12,420 |
2018-03-08 | $50.23 | $50.38 | $50.17 | $50.20 | $44.65 | 12,834 |
2018-03-07 | $50.33 | $50.33 | $50.14 | $50.17 | $44.62 | 9,366 |
2018-03-06 | $50.33 | $50.37 | $50.19 | $50.35 | $44.78 | 11,288 |
2018-03-05 | $50.39 | $50.47 | $50.27 | $50.34 | $44.77 | 29,185 |
2018-03-02 | $50.43 | $50.45 | $50.18 | $50.35 | $44.78 | 14,194 |
2018-03-01 | $50.34 | $50.52 | $50.12 | $50.12 | $44.57 | 16,112 |
2018-02-28 | $50.38 | $50.42 | $50.26 | $50.42 | $44.74 | 7,082 |
2018-02-27 | $50.46 | $50.46 | $50.25 | $50.37 | $44.70 | 10,947 |
2018-02-26 | $50.46 | $50.77 | $50.33 | $50.77 | $45.05 | 7,388 |
2018-02-23 | $50.33 | $50.41 | $50.26 | $50.38 | $44.71 | 8,895 |
2018-02-22 | $50.23 | $50.23 | $50.07 | $50.18 | $44.53 | 15,472 |
2018-02-21 | $50.34 | $50.34 | $50.16 | $50.22 | $44.56 | 12,316 |
2018-02-20 | $50.23 | $50.34 | $50.15 | $50.34 | $44.67 | 6,039 |
2018-02-16 | $50.31 | $50.76 | $50.25 | $50.40 | $44.72 | 19,892 |
2018-02-15 | $50.30 | $50.37 | $50.18 | $50.33 | $44.66 | 11,724 |
2018-02-14 | $50.32 | $50.36 | $50.15 | $50.28 | $44.62 | 11,409 |
2018-02-13 | $50.41 | $50.59 | $50.35 | $50.43 | $44.75 | 5,892 |
2018-02-12 | $50.57 | $50.58 | $50.40 | $50.51 | $44.82 | 6,725 |
2018-02-09 | $50.35 | $50.67 | $50.35 | $50.57 | $44.88 | 40,503 |
2018-02-08 | $50.37 | $50.55 | $50.34 | $50.34 | $44.67 | 9,632 |
2018-02-07 | $50.64 | $50.69 | $50.41 | $50.43 | $44.75 | 17,823 |
2018-02-06 | $50.56 | $50.64 | $50.35 | $50.39 | $44.72 | 14,030 |
2018-02-05 | $50.39 | $50.74 | $49.94 | $50.65 | $44.95 | 63,383 |
2018-02-02 | $50.43 | $50.48 | $50.35 | $50.45 | $44.77 | 40,111 |
2018-02-01 | $50.64 | $50.73 | $50.51 | $50.54 | $44.85 | 26,743 |
2018-01-31 | $50.91 | $50.91 | $50.64 | $50.77 | $44.96 | 22,788 |
2018-01-30 | $50.79 | $51.57 | $50.72 | $50.85 | $45.03 | 14,141 |
2018-01-29 | $50.80 | $51.08 | $50.69 | $50.79 | $44.97 | 13,628 |
2018-01-26 | $50.95 | $51.00 | $50.79 | $50.90 | $45.07 | 15,002 |
2018-01-25 | $50.89 | $50.96 | $50.87 | $50.95 | $45.12 | 17,432 |
2018-01-24 | $50.87 | $51.00 | $50.82 | $50.94 | $45.11 | 11,881 |
2018-01-23 | $50.84 | $50.96 | $50.79 | $50.85 | $45.03 | 9,518 |
2018-01-22 | $50.82 | $50.90 | $50.73 | $50.75 | $44.94 | 25,913 |
2018-01-19 | $50.94 | $51.29 | $50.78 | $50.78 | $44.97 | 16,120 |
2018-01-18 | $50.96 | $51.39 | $50.87 | $50.87 | $45.04 | 46,337 |
2018-01-17 | $50.92 | $51.64 | $50.87 | $50.95 | $45.12 | 82,782 |
2018-01-16 | $51.05 | $51.08 | $50.92 | $51.03 | $45.19 | 17,196 |
2018-01-12 | $50.97 | $51.10 | $50.93 | $51.05 | $45.20 | 19,418 |
2018-01-11 | $51.02 | $51.09 | $50.91 | $50.95 | $45.12 | 83,342 |
2018-01-10 | $50.86 | $51.08 | $50.84 | $51.08 | $45.23 | 44,691 |
2018-01-09 | $51.03 | $51.05 | $50.95 | $50.95 | $45.12 | 38,609 |
2018-01-08 | $51.10 | $51.17 | $50.97 | $51.11 | $45.26 | 21,882 |
2018-01-05 | $51.12 | $51.16 | $50.96 | $51.11 | $45.26 | 17,826 |
2018-01-04 | $51.14 | $52.05 | $51.06 | $51.11 | $45.26 | 12,376 |
2018-01-03 | $51.15 | $51.22 | $51.08 | $51.21 | $45.35 | 32,641 |
2018-01-02 | $51.14 | $51.22 | $51.02 | $51.13 | $45.28 | 15,369 |
2017-12-29 | $51.16 | $51.27 | $51.14 | $51.27 | $45.40 | 11,970 |
2017-12-28 | $51.21 | $51.25 | $51.11 | $51.21 | $45.35 | 14,562 |
2017-12-27 | $51.15 | $51.32 | $51.09 | $51.22 | $45.35 | 10,159 |
2017-12-26 | $51.05 | $51.12 | $50.94 | $50.95 | $45.12 | 8,917 |
2017-12-22 | $51.05 | $51.10 | $51.00 | $51.10 | $45.25 | 12,533 |
2017-12-21 | $51.05 | $51.12 | $50.96 | $50.97 | $45.13 | 8,226 |
2017-12-20 | $51.13 | $51.26 | $51.11 | $51.22 | $45.26 | 17,751 |
2017-12-19 | $51.26 | $51.31 | $51.18 | $51.20 | $45.24 | 12,551 |
2017-12-18 | $51.38 | $51.45 | $51.33 | $51.41 | $45.43 | 15,650 |
2017-12-15 | $51.35 | $51.48 | $51.29 | $51.41 | $45.43 | 14,442 |
2017-12-14 | $51.34 | $51.46 | $51.25 | $51.38 | $45.40 | 5,324 |
2017-12-13 | $51.35 | $51.39 | $51.21 | $51.36 | $45.38 | 19,471 |
2017-12-12 | $51.31 | $51.32 | $51.15 | $51.32 | $45.35 | 15,138 |
2017-12-11 | $51.24 | $51.24 | $51.24 | $51.24 | $45.28 | 19,658 |
2017-12-08 | $51.31 | $51.33 | $51.17 | $51.25 | $45.29 | 12,200 |
2017-12-07 | $51.37 | $51.44 | $51.24 | $51.27 | $45.30 | 8,954 |
2017-12-06 | $51.35 | $51.41 | $51.28 | $51.37 | $45.39 | 10,989 |
2017-12-05 | $51.19 | $51.26 | $51.13 | $51.17 | $45.22 | 10,490 |
2017-12-04 | $51.21 | $51.30 | $51.21 | $51.29 | $45.32 | 9,361 |
2017-12-01 | $51.26 | $51.41 | $51.10 | $51.27 | $45.30 | 17,764 |
2017-11-30 | $51.47 | $51.49 | $51.24 | $51.31 | $45.24 | 10,203 |
2017-11-29 | $51.45 | $51.47 | $51.36 | $51.40 | $45.32 | 8,790 |
2017-11-28 | $51.59 | $51.66 | $51.46 | $51.60 | $45.50 | 12,833 |
2017-11-27 | $51.49 | $51.56 | $51.49 | $51.54 | $45.44 | 5,846 |
2017-11-24 | $51.51 | $51.56 | $51.40 | $51.41 | $45.33 | 6,920 |
2017-11-22 | $51.46 | $51.52 | $51.40 | $51.47 | $45.38 | 3,856 |
2017-11-21 | $51.55 | $51.55 | $51.35 | $51.44 | $45.36 | 22,364 |
2017-11-20 | $51.53 | $51.56 | $51.42 | $51.53 | $45.44 | 10,520 |
2017-11-17 | $51.59 | $51.68 | $51.52 | $51.55 | $45.45 | 23,288 |
2017-11-16 | $51.62 | $51.64 | $51.52 | $51.58 | $45.48 | 5,514 |
2017-11-15 | $51.60 | $51.62 | $51.52 | $51.59 | $45.49 | 15,766 |
2017-11-14 | $51.44 | $51.54 | $51.44 | $51.54 | $45.44 | 7,562 |
2017-11-13 | $51.50 | $51.53 | $51.43 | $51.46 | $45.37 | 8,111 |
2017-11-10 | $51.56 | $51.56 | $51.33 | $51.41 | $45.33 | 15,355 |
2017-11-09 | $51.59 | $51.65 | $51.51 | $51.57 | $45.47 | 27,406 |
2017-11-08 | $51.65 | $51.70 | $51.60 | $51.60 | $45.50 | 5,323 |
2017-11-07 | $51.63 | $51.74 | $51.56 | $51.56 | $45.46 | 22,079 |
2017-11-06 | $51.58 | $51.71 | $51.58 | $51.59 | $45.49 | 24,512 |
2017-11-03 | $51.56 | $51.67 | $51.53 | $51.64 | $45.53 | 11,036 |
2017-11-02 | $51.53 | $51.68 | $51.49 | $51.49 | $45.40 | 9,188 |
2017-11-01 | $51.52 | $51.65 | $51.52 | $51.55 | $45.45 | 7,107 |
2017-10-31 | $51.57 | $51.64 | $51.56 | $51.56 | $45.36 | 4,661 |
2017-10-30 | $51.49 | $51.68 | $51.47 | $51.53 | $45.33 | 11,199 |
2017-10-27 | $51.35 | $51.53 | $51.35 | $51.41 | $45.23 | 21,717 |
2017-10-26 | $51.38 | $51.44 | $51.30 | $51.30 | $45.13 | 10,883 |
2017-10-25 | $51.31 | $51.46 | $51.27 | $51.33 | $45.16 | 58,319 |
2017-10-24 | $51.42 | $51.45 | $51.34 | $51.45 | $45.26 | 21,022 |
2017-10-23 | $51.55 | $51.55 | $51.40 | $51.45 | $45.26 | 28,740 |
2017-10-20 | $51.43 | $51.50 | $51.39 | $51.40 | $45.22 | 43,969 |
2017-10-19 | $51.58 | $51.66 | $51.50 | $51.50 | $45.31 | 21,296 |
2017-10-18 | $51.40 | $51.55 | $51.40 | $51.46 | $45.27 | 12,877 |
2017-10-17 | $51.50 | $51.65 | $51.50 | $51.50 | $45.31 | 162,068 |
2017-10-16 | $51.61 | $51.61 | $51.54 | $51.54 | $45.34 | 49,715 |
2017-10-13 | $51.68 | $51.71 | $51.56 | $51.69 | $45.48 | 144,636 |
2017-10-12 | $51.53 | $51.61 | $51.49 | $51.50 | $45.31 | 8,993 |
2017-10-11 | $51.53 | $51.64 | $51.49 | $51.50 | $45.31 | 15,839 |
2017-10-10 | $51.40 | $51.54 | $51.39 | $51.52 | $45.33 | 12,215 |
2017-10-09 | $51.37 | $51.46 | $51.36 | $51.40 | $45.22 | 7,427 |
2017-10-06 | $51.33 | $51.45 | $51.33 | $51.37 | $45.19 | 9,571 |
2017-10-05 | $51.52 | $51.52 | $51.35 | $51.40 | $45.22 | 32,316 |
2017-10-04 | $51.52 | $51.55 | $51.45 | $51.55 | $45.35 | 8,230 |
2017-10-03 | $51.51 | $51.59 | $51.39 | $51.50 | $45.31 | 22,683 |
2017-10-02 | $51.50 | $51.57 | $51.37 | $51.38 | $45.20 | 83,861 |
2017-09-29 | $51.62 | $51.71 | $51.50 | $51.55 | $45.26 | 19,263 |
2017-09-28 | $51.49 | $51.75 | $51.49 | $51.64 | $45.34 | 34,956 |
2017-09-27 | $51.58 | $51.68 | $51.58 | $51.60 | $45.30 | 46,915 |
2017-09-26 | $51.68 | $51.84 | $51.66 | $51.78 | $45.46 | 226,029 |
2017-09-25 | $51.64 | $51.80 | $51.64 | $51.68 | $45.37 | 14,782 |
2017-09-22 | $51.72 | $51.73 | $51.57 | $51.63 | $45.33 | 7,840 |
2017-09-21 | $51.58 | $51.70 | $51.54 | $51.61 | $45.31 | 6,552 |
2017-09-20 | $51.64 | $51.72 | $51.52 | $51.58 | $45.28 | 25,099 |
2017-09-19 | $51.74 | $51.74 | $51.63 | $51.63 | $45.33 | 8,347 |
2017-09-18 | $51.74 | $51.78 | $51.61 | $51.72 | $45.41 | 10,352 |
2017-09-15 | $51.84 | $51.87 | $51.69 | $51.78 | $45.46 | 11,259 |
2017-09-14 | $51.86 | $51.99 | $51.79 | $51.85 | $45.52 | 8,138 |
2017-09-13 | $51.88 | $51.99 | $51.83 | $51.83 | $45.50 | 5,324 |
2017-09-12 | $52.03 | $52.07 | $51.95 | $52.06 | $45.71 | 11,298 |
2017-09-11 | $52.09 | $52.11 | $52.00 | $52.09 | $45.73 | 4,455 |
2017-09-08 | $52.15 | $52.25 | $52.13 | $52.14 | $45.78 | 12,267 |
2017-09-07 | $52.14 | $52.29 | $52.14 | $52.26 | $45.88 | 8,278 |
2017-09-06 | $52.21 | $52.22 | $52.06 | $52.07 | $45.71 | 13,295 |
2017-09-05 | $52.11 | $52.21 | $52.09 | $52.18 | $45.81 | 12,629 |
2017-09-01 | $52.05 | $52.09 | $51.97 | $51.99 | $45.64 | 11,899 |
2017-08-31 | $52.14 | $52.22 | $52.12 | $52.20 | $45.73 | 12,349 |
2017-08-30 | $52.08 | $52.20 | $52.08 | $52.14 | $45.68 | 12,015 |
2017-08-29 | $52.18 | $52.23 | $52.05 | $52.06 | $45.61 | 13,282 |
2017-08-28 | $51.95 | $52.08 | $51.95 | $52.00 | $45.55 | 13,530 |
2017-08-25 | $51.99 | $52.08 | $51.94 | $52.03 | $45.58 | 11,130 |
2017-08-24 | $51.94 | $52.07 | $51.94 | $52.04 | $45.59 | 12,199 |
2017-08-23 | $52.00 | $52.06 | $51.90 | $51.91 | $45.48 | 34,041 |
2017-08-22 | $51.94 | $51.99 | $51.86 | $51.90 | $45.47 | 10,636 |
2017-08-21 | $51.94 | $52.00 | $51.92 | $51.99 | $45.55 | 13,771 |
2017-08-18 | $51.98 | $51.99 | $51.82 | $51.85 | $45.43 | 15,006 |
2017-08-17 | $51.81 | $51.92 | $51.81 | $51.87 | $45.44 | 15,751 |
2017-08-16 | $51.65 | $51.93 | $51.64 | $51.76 | $45.35 | 57,708 |
2017-08-15 | $51.71 | $51.81 | $51.69 | $51.69 | $45.29 | 9,181 |
2017-08-14 | $51.80 | $51.92 | $51.71 | $51.79 | $45.37 | 12,559 |
2017-08-11 | $51.79 | $51.91 | $51.73 | $51.78 | $45.36 | 12,238 |
2017-08-10 | $51.81 | $51.83 | $51.74 | $51.80 | $45.38 | 28,333 |
2017-08-09 | $51.77 | $51.84 | $51.66 | $51.69 | $45.29 | 30,476 |
2017-08-08 | $51.66 | $51.75 | $51.54 | $51.66 | $45.26 | 28,314 |
2017-08-07 | $51.67 | $51.78 | $51.61 | $51.62 | $45.22 | 17,540 |
2017-08-04 | $51.69 | $51.74 | $51.53 | $51.73 | $45.32 | 74,716 |
2017-08-03 | $51.72 | $51.77 | $51.68 | $51.74 | $45.33 | 9,682 |
2017-08-02 | $51.84 | $51.84 | $51.69 | $51.70 | $45.29 | 9,150 |
2017-08-01 | $51.60 | $51.73 | $51.57 | $51.73 | $45.32 | 35,706 |
2017-07-31 | $51.72 | $51.80 | $51.62 | $51.70 | $45.20 | 11,043 |
2017-07-28 | $51.61 | $51.76 | $51.60 | $51.72 | $45.22 | 18,763 |
2017-07-27 | $51.63 | $51.68 | $51.52 | $51.65 | $45.16 | 28,180 |
2017-07-26 | $51.55 | $51.63 | $51.47 | $51.55 | $45.07 | 33,189 |
2017-07-25 | $51.70 | $51.70 | $51.43 | $51.55 | $45.07 | 28,991 |
2017-07-24 | $51.72 | $51.74 | $51.65 | $51.74 | $45.24 | 32,261 |
2017-07-21 | $51.69 | $51.78 | $51.65 | $51.74 | $45.24 | 7,596 |
2017-07-20 | $51.73 | $51.77 | $51.59 | $51.62 | $45.13 | 70,981 |
2017-07-19 | $51.65 | $51.80 | $51.59 | $51.71 | $45.21 | 24,995 |
2017-07-18 | $51.67 | $51.69 | $51.61 | $51.62 | $45.13 | 15,549 |
2017-07-17 | $51.57 | $51.68 | $51.53 | $51.55 | $45.07 | 38,051 |
2017-07-14 | $51.64 | $51.64 | $51.35 | $51.52 | $45.05 | 117,037 |
2017-07-13 | $51.49 | $51.55 | $51.40 | $51.52 | $45.05 | 18,159 |
2017-07-12 | $51.55 | $51.64 | $51.44 | $51.52 | $45.05 | 23,263 |
2017-07-11 | $51.30 | $51.41 | $51.27 | $51.34 | $44.89 | 22,949 |
2017-07-10 | $51.24 | $51.32 | $51.17 | $51.32 | $44.87 | 132,770 |
2017-07-07 | $51.24 | $51.24 | $51.17 | $51.17 | $44.74 | 44,957 |
2017-07-06 | $51.20 | $51.23 | $51.16 | $51.22 | $44.78 | 10,570 |
2017-07-05 | $51.21 | $51.34 | $51.21 | $51.28 | $44.84 | 21,031 |
2017-07-03 | $51.30 | $51.34 | $51.16 | $51.19 | $44.76 | 35,593 |
2017-06-30 | $51.54 | $51.63 | $51.38 | $51.40 | $44.85 | 26,546 |
2017-06-29 | $51.49 | $51.64 | $51.47 | $51.63 | $45.05 | 15,168 |
2017-06-28 | $51.66 | $51.82 | $51.65 | $51.73 | $45.13 | 17,080 |
2017-06-27 | $51.71 | $51.84 | $51.63 | $51.64 | $45.06 | 28,344 |
2017-06-26 | $51.95 | $51.97 | $51.82 | $51.84 | $45.23 | 43,010 |
2017-06-23 | $51.88 | $51.97 | $51.72 | $51.93 | $45.31 | 45,383 |
2017-06-22 | $51.87 | $51.95 | $51.81 | $51.92 | $45.30 | 9,846 |
2017-06-21 | $51.73 | $51.88 | $51.73 | $51.82 | $45.21 | 6,447 |
2017-06-20 | $51.69 | $51.82 | $51.69 | $51.74 | $45.14 | 5,372 |
2017-06-19 | $51.75 | $51.88 | $51.66 | $51.70 | $45.11 | 39,550 |
2017-06-16 | $51.78 | $51.88 | $51.69 | $51.78 | $45.18 | 17,196 |
2017-06-15 | $51.75 | $51.85 | $51.67 | $51.82 | $45.21 | 6,890 |
2017-06-14 | $51.80 | $51.97 | $51.70 | $51.79 | $45.19 | 32,382 |
2017-06-13 | $51.62 | $51.72 | $51.59 | $51.61 | $45.03 | 10,643 |
2017-06-12 | $51.63 | $51.70 | $51.61 | $51.68 | $45.09 | 7,857 |
2017-06-09 | $51.64 | $51.74 | $51.58 | $51.67 | $45.08 | 18,758 |
2017-06-08 | $51.74 | $51.75 | $51.65 | $51.70 | $45.11 | 16,554 |
2017-06-07 | $51.78 | $51.84 | $51.74 | $51.75 | $45.15 | 15,138 |
2017-06-06 | $51.84 | $51.94 | $51.77 | $51.93 | $45.31 | 8,062 |
2017-06-05 | $51.71 | $51.78 | $51.65 | $51.75 | $45.15 | 14,321 |
2017-06-02 | $51.80 | $51.92 | $51.76 | $51.79 | $45.19 | 38,691 |
2017-06-01 | $51.55 | $51.67 | $51.46 | $51.59 | $45.01 | 14,400 |
2017-05-31 | $51.67 | $51.74 | $51.62 | $51.74 | $45.05 | 10,076 |
2017-05-30 | $51.61 | $51.70 | $51.53 | $51.68 | $45.00 | 10,136 |
2017-05-26 | $51.59 | $51.72 | $51.48 | $51.49 | $44.83 | 6,731 |
2017-05-25 | $51.60 | $51.62 | $51.41 | $51.49 | $44.83 | 48,988 |
2017-05-24 | $51.52 | $51.64 | $51.40 | $51.55 | $44.89 | 7,490 |
2017-05-23 | $51.64 | $51.65 | $51.36 | $51.38 | $44.74 | 8,883 |
2017-05-22 | $51.58 | $51.63 | $51.54 | $51.62 | $44.95 | 11,171 |
2017-05-19 | $51.63 | $51.76 | $51.54 | $51.67 | $44.99 | 38,837 |
2017-05-18 | $51.82 | $51.86 | $51.63 | $51.71 | $45.03 | 7,217 |
2017-05-17 | $51.66 | $51.91 | $51.63 | $51.76 | $45.07 | 40,022 |
2017-05-16 | $51.45 | $51.64 | $51.43 | $51.58 | $44.91 | 37,671 |
2017-05-15 | $51.38 | $51.45 | $51.33 | $51.43 | $44.78 | 6,361 |
2017-05-12 | $51.38 | $51.60 | $51.33 | $51.47 | $44.81 | 47,933 |
2017-05-11 | $51.17 | $51.27 | $51.07 | $51.21 | $44.59 | 12,372 |
2017-05-10 | $51.27 | $51.29 | $51.03 | $51.21 | $44.59 | 28,842 |
2017-05-09 | $51.18 | $51.22 | $51.05 | $51.22 | $44.60 | 8,737 |
2017-05-08 | $51.26 | $51.32 | $51.06 | $51.06 | $44.46 | 86,250 |
2017-05-05 | $51.25 | $51.33 | $51.16 | $51.31 | $44.68 | 21,381 |
2017-05-04 | $51.23 | $51.28 | $51.15 | $51.26 | $44.63 | 18,696 |
2017-05-03 | $51.36 | $51.45 | $51.20 | $51.31 | $44.67 | 15,190 |
2017-05-02 | $51.25 | $51.48 | $51.21 | $51.41 | $44.76 | 36,151 |
2017-05-01 | $51.26 | $51.33 | $51.14 | $51.14 | $44.53 | 50,055 |
2017-04-28 | $51.36 | $51.44 | $51.28 | $51.44 | $44.69 | 20,337 |
2017-04-27 | $51.31 | $51.45 | $51.25 | $51.43 | $44.69 | 18,306 |
2017-04-26 | $51.32 | $51.43 | $51.22 | $51.35 | $44.62 | 8,471 |
2017-04-25 | $51.37 | $51.46 | $51.22 | $51.39 | $44.65 | 20,437 |
2017-04-24 | $51.40 | $51.50 | $51.31 | $51.46 | $44.71 | 77,479 |
2017-04-21 | $51.58 | $51.68 | $51.51 | $51.59 | $44.83 | 21,082 |
2017-04-20 | $51.62 | $51.68 | $51.53 | $51.60 | $44.84 | 8,494 |
2017-04-19 | $51.67 | $51.73 | $51.52 | $51.59 | $44.82 | 44,050 |
2017-04-18 | $51.61 | $51.76 | $51.61 | $51.66 | $44.89 | 15,558 |
2017-04-17 | $51.56 | $51.66 | $51.45 | $51.63 | $44.86 | 12,359 |
2017-04-13 | $51.44 | $51.58 | $51.35 | $51.35 | $44.62 | 56,687 |
2017-04-12 | $51.42 | $51.58 | $51.33 | $51.41 | $44.67 | 32,552 |
2017-04-11 | $51.31 | $51.52 | $51.31 | $51.50 | $44.75 | 30,643 |
2017-04-10 | $51.18 | $51.37 | $51.04 | $51.15 | $44.45 | 143,538 |
2017-04-07 | $51.32 | $51.38 | $51.05 | $51.13 | $44.43 | 93,410 |
2017-04-06 | $51.26 | $51.36 | $51.14 | $51.36 | $44.63 | 9,268 |
2017-04-05 | $51.16 | $51.26 | $51.03 | $51.20 | $44.49 | 45,412 |
2017-04-04 | $51.18 | $51.21 | $51.01 | $51.20 | $44.49 | 28,873 |
2017-04-03 | $51.05 | $51.21 | $51.02 | $51.20 | $44.49 | 53,329 |
2017-03-31 | $51.18 | $51.26 | $51.10 | $51.23 | $44.42 | 24,838 |
2017-03-30 | $51.25 | $51.32 | $51.17 | $51.18 | $44.38 | 117,088 |
2017-03-29 | $51.23 | $51.32 | $51.16 | $51.25 | $44.44 | 27,771 |
2017-03-28 | $51.30 | $51.37 | $51.07 | $51.09 | $44.30 | 82,797 |
2017-03-27 | $51.37 | $51.41 | $51.26 | $51.26 | $44.45 | 9,061 |
2017-03-24 | $51.25 | $51.31 | $51.19 | $51.25 | $44.44 | 11,918 |
2017-03-23 | $51.36 | $51.36 | $51.21 | $51.26 | $44.45 | 22,220 |
2017-03-22 | $51.27 | $51.42 | $51.24 | $51.36 | $44.54 | 12,783 |
2017-03-21 | $51.08 | $51.31 | $51.08 | $51.19 | $44.39 | 18,657 |
2017-03-20 | $51.06 | $51.14 | $51.00 | $51.03 | $44.25 | 14,379 |
2017-03-17 | $51.06 | $51.12 | $51.02 | $51.08 | $44.29 | 13,376 |
2017-03-16 | $50.91 | $51.00 | $50.84 | $50.84 | $44.09 | 19,921 |
2017-03-15 | $50.75 | $51.11 | $50.70 | $51.09 | $44.30 | 24,714 |
2017-03-14 | $50.67 | $50.79 | $50.63 | $50.75 | $44.01 | 10,736 |
2017-03-13 | $50.77 | $50.77 | $50.60 | $50.65 | $43.92 | 19,020 |
2017-03-10 | $50.76 | $50.86 | $50.71 | $50.82 | $44.07 | 15,281 |
2017-03-09 | $50.75 | $50.81 | $50.69 | $50.71 | $43.97 | 8,239 |
2017-03-08 | $50.81 | $50.84 | $50.69 | $50.77 | $44.03 | 17,829 |
2017-03-07 | $50.94 | $51.00 | $50.87 | $50.87 | $44.11 | 7,378 |
2017-03-06 | $50.90 | $50.98 | $50.81 | $50.94 | $44.17 | 19,623 |
2017-03-03 | $50.82 | $50.91 | $50.75 | $50.91 | $44.15 | 46,994 |
2017-03-02 | $50.88 | $50.96 | $50.79 | $50.82 | $44.07 | 17,569 |
2017-03-01 | $50.92 | $51.02 | $50.92 | $50.96 | $44.19 | 28,417 |
2017-02-28 | $51.32 | $51.36 | $51.16 | $51.31 | $44.40 | 26,171 |
2017-02-27 | $51.42 | $51.43 | $51.25 | $51.33 | $44.42 | 15,651 |
2017-02-24 | $51.37 | $51.57 | $51.23 | $51.44 | $44.52 | 26,592 |
2017-02-23 | $51.00 | $51.39 | $51.00 | $51.27 | $44.37 | 43,542 |
2017-02-22 | $51.17 | $51.21 | $51.01 | $51.18 | $44.29 | 26,434 |
2017-02-21 | $51.09 | $51.21 | $51.03 | $51.18 | $44.29 | 20,192 |
2017-02-17 | $51.23 | $51.30 | $51.20 | $51.23 | $44.33 | 31,576 |
2017-02-16 | $51.00 | $51.24 | $51.00 | $51.24 | $44.34 | 24,450 |
2017-02-15 | $50.99 | $51.07 | $50.90 | $50.98 | $44.12 | 13,667 |
2017-02-14 | $51.18 | $51.18 | $50.96 | $51.06 | $44.19 | 42,810 |
2017-02-13 | $51.18 | $51.27 | $51.14 | $51.19 | $44.30 | 17,071 |
2017-02-10 | $51.21 | $51.38 | $51.14 | $51.32 | $44.41 | 14,429 |
2017-02-09 | $51.30 | $51.46 | $51.23 | $51.31 | $44.40 | 9,635 |
2017-02-08 | $51.30 | $51.45 | $51.20 | $51.28 | $44.38 | 42,786 |
2017-02-07 | $51.10 | $51.31 | $51.10 | $51.29 | $44.39 | 14,955 |
2017-02-06 | $51.10 | $51.28 | $51.06 | $51.10 | $44.22 | 38,626 |
2017-02-03 | $51.12 | $51.26 | $51.01 | $51.10 | $44.22 | 8,739 |
2017-02-02 | $51.13 | $51.18 | $50.94 | $50.96 | $44.10 | 33,080 |
2017-02-01 | $51.05 | $51.13 | $50.86 | $51.10 | $44.22 | 25,872 |
2017-01-31 | $51.21 | $51.36 | $51.01 | $51.13 | $44.16 | 151,705 |
2017-01-30 | $51.11 | $51.29 | $51.04 | $51.18 | $44.20 | 16,182 |
2017-01-27 | $51.13 | $51.24 | $51.06 | $51.23 | $44.25 | 20,648 |
2017-01-26 | $51.07 | $51.20 | $50.94 | $51.20 | $44.22 | 26,401 |
2017-01-25 | $51.07 | $51.22 | $51.01 | $51.18 | $44.20 | 12,414 |
2017-01-24 | $51.17 | $51.44 | $51.02 | $51.13 | $44.16 | 47,516 |
2017-01-23 | $51.30 | $51.39 | $51.20 | $51.26 | $44.27 | 64,866 |
2017-01-20 | $51.08 | $51.30 | $51.08 | $51.27 | $44.28 | 77,982 |
2017-01-19 | $51.22 | $51.28 | $51.13 | $51.21 | $44.23 | 29,633 |
2017-01-18 | $51.48 | $51.49 | $51.18 | $51.20 | $44.22 | 125,299 |
2017-01-17 | $51.50 | $51.53 | $51.39 | $51.51 | $44.49 | 18,933 |
2017-01-13 | $51.33 | $51.36 | $51.14 | $51.29 | $44.30 | 15,685 |
2017-01-12 | $51.52 | $51.53 | $51.35 | $51.46 | $44.44 | 16,462 |
2017-01-11 | $51.30 | $51.51 | $51.20 | $51.42 | $44.41 | 12,162 |
2017-01-10 | $51.28 | $51.37 | $51.24 | $51.29 | $44.30 | 14,976 |
2017-01-09 | $51.32 | $51.32 | $51.15 | $51.28 | $44.29 | 35,709 |
2017-01-06 | $51.14 | $51.24 | $51.07 | $51.08 | $44.12 | 15,895 |
2017-01-05 | $51.10 | $51.35 | $51.06 | $51.35 | $44.35 | 72,244 |
2017-01-04 | $50.91 | $51.14 | $50.86 | $50.94 | $44.00 | 68,149 |
2017-01-03 | $50.66 | $51.04 | $50.66 | $50.89 | $43.95 | 49,297 |
2016-12-30 | $50.78 | $51.11 | $50.75 | $51.06 | $44.10 | 27,585 |
2016-12-29 | $50.77 | $50.91 | $50.71 | $50.80 | $43.87 | 54,591 |
2016-12-28 | $50.54 | $50.80 | $50.50 | $50.68 | $43.77 | 26,460 |
2016-12-27 | $50.48 | $50.69 | $50.47 | $50.69 | $43.78 | 18,285 |
2016-12-23 | $50.54 | $52.56 | $50.50 | $50.68 | $43.77 | 80,458 |
2016-12-22 | $50.64 | $50.69 | $50.45 | $50.54 | $43.65 | 29,945 |
2016-12-21 | $50.63 | $50.82 | $50.53 | $50.80 | $43.81 | 34,906 |
2016-12-20 | $50.46 | $50.62 | $50.41 | $50.52 | $43.57 | 57,073 |
2016-12-19 | $50.45 | $50.78 | $50.41 | $50.70 | $43.73 | 28,545 |
2016-12-16 | $50.42 | $50.52 | $50.20 | $50.48 | $43.54 | 74,765 |
2016-12-15 | $50.53 | $50.58 | $50.27 | $50.47 | $43.53 | 47,745 |
2016-12-14 | $50.95 | $51.15 | $50.43 | $50.43 | $43.49 | 53,138 |
2016-12-13 | $50.90 | $51.00 | $50.78 | $50.78 | $43.79 | 36,599 |
2016-12-12 | $50.85 | $51.00 | $50.79 | $50.85 | $43.86 | 39,754 |
2016-12-09 | $51.09 | $51.09 | $50.80 | $50.97 | $43.96 | 44,850 |
2016-12-08 | $51.14 | $51.24 | $51.00 | $51.14 | $44.11 | 46,586 |
2016-12-07 | $51.30 | $51.30 | $51.08 | $51.08 | $44.05 | 118,721 |
2016-12-06 | $51.14 | $51.26 | $51.09 | $51.09 | $44.06 | 12,653 |
2016-12-05 | $51.02 | $51.25 | $51.02 | $51.11 | $44.08 | 13,273 |
2016-12-02 | $51.09 | $51.29 | $51.03 | $51.09 | $44.06 | 16,453 |
2016-12-01 | $51.04 | $51.08 | $50.90 | $51.08 | $44.05 | 68,874 |
2016-11-30 | $51.27 | $51.44 | $51.13 | $51.13 | $44.01 | 29,514 |
2016-11-29 | $51.26 | $51.57 | $51.22 | $51.34 | $44.19 | 27,721 |
2016-11-28 | $51.21 | $51.58 | $51.21 | $51.36 | $44.21 | 15,018 |
2016-11-25 | $51.21 | $51.37 | $51.07 | $51.34 | $44.19 | 10,910 |
2016-11-23 | $51.12 | $51.22 | $51.01 | $51.15 | $44.03 | 22,526 |
2016-11-22 | $51.30 | $51.41 | $51.20 | $51.21 | $44.08 | 11,496 |
2016-11-21 | $51.24 | $51.27 | $51.11 | $51.12 | $44.00 | 32,346 |
2016-11-18 | $51.31 | $51.47 | $51.14 | $51.24 | $44.10 | 19,140 |
2016-11-17 | $51.35 | $51.45 | $51.27 | $51.29 | $44.15 | 36,913 |
2016-11-16 | $51.26 | $51.42 | $51.21 | $51.34 | $44.19 | 38,033 |
2016-11-15 | $51.29 | $51.37 | $50.29 | $51.15 | $44.03 | 28,581 |
2016-11-14 | $51.29 | $51.56 | $50.05 | $51.03 | $43.92 | 68,319 |
2016-11-11 | $51.50 | $51.81 | $51.47 | $51.59 | $44.40 | 38,323 |
2016-11-10 | $51.75 | $51.85 | $51.31 | $51.65 | $44.46 | 23,934 |
2016-11-09 | $52.23 | $52.24 | $51.85 | $51.88 | $44.65 | 86,681 |
2016-11-08 | $52.44 | $52.45 | $52.25 | $52.27 | $44.99 | 21,837 |
2016-11-07 | $52.38 | $52.48 | $52.36 | $52.44 | $45.14 | 16,958 |
2016-11-04 | $52.41 | $52.65 | $52.41 | $52.54 | $45.22 | 14,563 |
2016-11-03 | $52.36 | $52.49 | $52.33 | $52.41 | $45.11 | 10,334 |
2016-11-02 | $52.42 | $52.46 | $52.29 | $52.46 | $45.15 | 16,416 |
2016-11-01 | $52.17 | $52.40 | $52.17 | $52.29 | $45.01 | 32,072 |
2016-10-31 | $52.45 | $52.45 | $52.29 | $52.29 | $44.92 | 14,420 |
2016-10-28 | $52.41 | $52.41 | $52.27 | $52.27 | $44.90 | 12,238 |
2016-10-27 | $52.39 | $52.44 | $52.31 | $52.42 | $45.03 | 22,633 |
2016-10-26 | $52.59 | $52.61 | $52.45 | $52.56 | $45.15 | 18,633 |
2016-10-25 | $52.53 | $52.65 | $52.51 | $52.51 | $45.11 | 14,264 |
2016-10-24 | $52.61 | $52.64 | $52.52 | $52.63 | $45.21 | 8,652 |
2016-10-21 | $52.62 | $52.62 | $52.47 | $52.48 | $45.08 | 12,163 |
2016-10-20 | $52.60 | $52.69 | $52.55 | $52.69 | $45.26 | 14,517 |
2016-10-19 | $52.64 | $52.68 | $52.47 | $52.65 | $45.23 | 8,635 |
2016-10-18 | $52.49 | $52.67 | $52.49 | $52.63 | $45.21 | 41,598 |
2016-10-17 | $52.53 | $52.55 | $52.39 | $52.54 | $45.13 | 20,460 |
2016-10-14 | $52.43 | $52.59 | $52.36 | $52.51 | $45.11 | 16,900 |
2016-10-13 | $52.44 | $52.55 | $52.41 | $52.49 | $45.09 | 26,938 |
2016-10-12 | $52.39 | $52.57 | $52.31 | $52.34 | $44.96 | 16,502 |
2016-10-11 | $52.50 | $52.50 | $52.40 | $52.44 | $45.05 | 43,387 |
2016-10-10 | $52.33 | $52.53 | $52.33 | $52.53 | $45.12 | 9,761 |
2016-10-07 | $52.47 | $52.57 | $52.38 | $52.50 | $45.10 | 87,709 |
2016-10-06 | $52.54 | $52.58 | $52.36 | $52.40 | $45.01 | 438,309 |
2016-10-05 | $52.76 | $52.81 | $52.38 | $52.51 | $45.11 | 2,024,485 |
2016-10-04 | $52.90 | $52.97 | $52.73 | $52.75 | $45.31 | 38,094 |
2016-10-03 | $52.99 | $53.06 | $52.84 | $52.94 | $45.47 | 37,673 |
2016-09-30 | $53.18 | $53.22 | $53.01 | $53.08 | $45.51 | 45,072 |
2016-09-29 | $53.13 | $53.30 | $53.03 | $53.20 | $45.61 | 20,676 |
2016-09-28 | $53.22 | $53.28 | $53.13 | $53.16 | $45.58 | 37,265 |
2016-09-27 | $53.25 | $53.30 | $53.06 | $53.10 | $45.53 | 41,240 |
2016-09-26 | $53.13 | $53.27 | $53.05 | $53.24 | $45.65 | 50,978 |
2016-09-23 | $53.05 | $53.11 | $52.94 | $53.10 | $45.53 | 17,801 |
2016-09-22 | $53.04 | $53.23 | $52.91 | $52.93 | $45.38 | 54,053 |
2016-09-21 | $52.92 | $53.11 | $52.88 | $53.09 | $45.52 | 45,057 |
2016-09-20 | $53.01 | $53.07 | $52.94 | $52.99 | $45.43 | 39,583 |
2016-09-19 | $52.97 | $53.02 | $52.92 | $52.93 | $45.38 | 26,127 |
2016-09-16 | $53.17 | $53.17 | $53.03 | $53.13 | $45.55 | 31,219 |
2016-09-15 | $53.11 | $53.15 | $52.87 | $53.10 | $45.52 | 33,437 |
2016-09-14 | $52.99 | $53.20 | $52.91 | $53.02 | $45.46 | 45,804 |
2016-09-13 | $53.21 | $53.21 | $52.06 | $52.99 | $45.43 | 23,701 |
2016-09-12 | $53.07 | $53.19 | $52.94 | $53.12 | $45.55 | 54,217 |
2016-09-09 | $53.18 | $53.26 | $52.97 | $53.04 | $45.48 | 45,924 |
2016-09-08 | $53.27 | $53.36 | $53.15 | $53.30 | $45.70 | 35,138 |
2016-09-07 | $53.42 | $53.50 | $53.31 | $53.36 | $45.75 | 23,322 |
2016-09-06 | $53.16 | $53.40 | $53.16 | $53.31 | $45.71 | 34,655 |
2016-09-02 | $53.14 | $53.17 | $53.01 | $53.12 | $45.55 | 20,716 |
2016-09-01 | $53.08 | $53.25 | $53.06 | $53.16 | $45.58 | 23,153 |
2016-08-31 | $53.27 | $53.37 | $53.11 | $53.20 | $45.53 | 64,114 |
2016-08-30 | $53.33 | $53.37 | $53.07 | $53.08 | $45.43 | 59,749 |
2016-08-29 | $53.19 | $53.36 | $53.08 | $53.25 | $45.58 | 15,478 |
2016-08-26 | $53.32 | $53.48 | $53.12 | $53.24 | $45.57 | 17,284 |
2016-08-25 | $53.34 | $53.46 | $53.16 | $53.31 | $45.63 | 23,230 |
2016-08-24 | $53.40 | $53.47 | $53.28 | $53.28 | $45.60 | 20,104 |
2016-08-23 | $53.40 | $53.52 | $53.35 | $53.41 | $45.71 | 16,349 |
2016-08-22 | $53.35 | $53.45 | $53.30 | $53.40 | $45.70 | 20,074 |
2016-08-19 | $53.34 | $53.34 | $53.21 | $53.32 | $45.64 | 33,505 |
2016-08-18 | $53.34 | $53.43 | $53.30 | $53.37 | $45.68 | 31,673 |
2016-08-17 | $53.28 | $53.46 | $53.24 | $53.42 | $45.72 | 19,802 |
2016-08-16 | $53.28 | $53.34 | $53.12 | $53.27 | $45.59 | 30,306 |
2016-08-15 | $53.20 | $53.27 | $53.14 | $53.14 | $45.48 | 25,924 |
2016-08-12 | $53.29 | $53.37 | $53.10 | $53.10 | $45.45 | 29,457 |
2016-08-11 | $53.30 | $53.30 | $53.10 | $53.13 | $45.47 | 42,002 |
2016-08-10 | $53.30 | $53.37 | $53.16 | $53.28 | $45.60 | 23,215 |
2016-08-09 | $52.96 | $53.30 | $52.95 | $53.30 | $45.62 | 35,547 |
2016-08-08 | $53.03 | $53.17 | $53.02 | $53.06 | $45.41 | 21,542 |
2016-08-05 | $53.32 | $53.32 | $53.12 | $53.13 | $45.47 | 20,269 |
2016-08-04 | $53.23 | $53.43 | $53.23 | $53.32 | $45.64 | 43,118 |
2016-08-03 | $53.14 | $53.26 | $53.01 | $53.06 | $45.41 | 29,228 |
2016-08-02 | $53.10 | $53.29 | $53.04 | $53.16 | $45.50 | 47,761 |
2016-08-01 | $53.70 | $53.70 | $53.22 | $53.22 | $45.55 | 35,155 |
2016-07-29 | $53.37 | $53.47 | $53.15 | $53.45 | $45.66 | 30,526 |
2016-07-28 | $53.26 | $53.36 | $53.23 | $53.28 | $45.51 | 39,226 |
2016-07-27 | $53.07 | $53.34 | $53.03 | $53.28 | $45.51 | 57,337 |
2016-07-26 | $52.98 | $53.10 | $52.86 | $53.06 | $45.32 | 25,458 |
2016-07-25 | $53.07 | $53.11 | $52.90 | $53.03 | $45.30 | 31,531 |
2016-07-22 | $53.00 | $53.00 | $52.84 | $52.94 | $45.22 | 60,194 |
2016-07-21 | $53.03 | $53.20 | $52.85 | $53.19 | $45.44 | 44,572 |
2016-07-20 | $53.05 | $53.12 | $52.84 | $53.12 | $45.38 | 18,321 |
2016-07-19 | $53.03 | $53.17 | $52.99 | $53.17 | $45.42 | 51,913 |
2016-07-18 | $52.98 | $53.08 | $52.77 | $52.89 | $45.18 | 131,177 |
2016-07-15 | $52.95 | $53.15 | $52.82 | $52.92 | $45.20 | 35,174 |
2016-07-14 | $53.00 | $53.09 | $52.93 | $53.06 | $45.32 | 47,153 |
2016-07-13 | $53.05 | $53.16 | $52.95 | $53.01 | $45.28 | 28,874 |
2016-07-12 | $53.05 | $53.10 | $52.92 | $53.10 | $45.36 | 23,281 |
2016-07-11 | $53.26 | $53.35 | $53.10 | $53.23 | $45.47 | 19,017 |
2016-07-08 | $53.20 | $53.35 | $53.19 | $53.29 | $45.52 | 19,815 |
2016-07-07 | $53.20 | $53.25 | $53.01 | $53.18 | $45.43 | 25,434 |
2016-07-06 | $53.23 | $53.38 | $53.06 | $53.38 | $45.60 | 41,910 |
2016-07-05 | $53.34 | $53.34 | $53.09 | $53.28 | $45.51 | 32,548 |
2016-07-01 | $53.05 | $53.18 | $52.98 | $53.18 | $45.43 | 24,636 |
2016-06-30 | $53.10 | $53.23 | $53.02 | $53.19 | $45.35 | 23,299 |
2016-06-29 | $53.03 | $53.25 | $52.95 | $53.09 | $45.26 | 48,577 |
2016-06-28 | $53.03 | $53.24 | $52.72 | $53.09 | $45.26 | 58,640 |
2016-06-27 | $53.01 | $53.33 | $52.86 | $53.06 | $45.23 | 26,931 |
2016-06-24 | $52.85 | $52.85 | $52.61 | $52.74 | $44.96 | 28,737 |
2016-06-23 | $52.50 | $52.63 | $52.34 | $52.37 | $44.65 | 23,797 |
2016-06-22 | $52.49 | $52.68 | $52.48 | $52.54 | $44.80 | 9,874 |
2016-06-21 | $52.72 | $52.72 | $52.35 | $52.35 | $44.63 | 272,611 |
2016-06-20 | $52.69 | $52.85 | $52.61 | $52.73 | $44.96 | 344,749 |
2016-06-17 | $52.88 | $53.29 | $52.75 | $52.96 | $45.15 | 597,804 |
2016-06-16 | $52.96 | $53.04 | $52.85 | $52.85 | $45.06 | 33,601 |
2016-06-15 | $52.89 | $53.03 | $52.73 | $52.82 | $45.03 | 8,746 |
2016-06-14 | $52.81 | $52.86 | $52.67 | $52.82 | $45.03 | 18,231 |
2016-06-13 | $52.61 | $52.85 | $52.61 | $52.73 | $44.96 | 16,513 |
2016-06-10 | $52.58 | $52.74 | $52.52 | $52.54 | $44.79 | 14,247 |
2016-06-09 | $52.55 | $52.62 | $52.43 | $52.45 | $44.72 | 14,752 |
2016-06-08 | $52.67 | $52.67 | $52.41 | $52.47 | $44.73 | 28,338 |
2016-06-07 | $52.55 | $52.67 | $52.44 | $52.52 | $44.78 | 17,542 |
2016-06-06 | $52.49 | $52.61 | $52.44 | $52.49 | $44.75 | 78,793 |
2016-06-03 | $52.46 | $52.53 | $52.42 | $52.47 | $44.73 | 10,503 |
2016-06-02 | $52.20 | $52.33 | $52.13 | $52.20 | $44.50 | 19,296 |
2016-06-01 | $52.18 | $52.25 | $52.05 | $52.16 | $44.47 | 48,229 |
2016-05-31 | $52.15 | $52.36 | $52.10 | $52.34 | $44.53 | 36,676 |
2016-05-27 | $52.32 | $52.37 | $52.12 | $52.20 | $44.41 | 25,242 |
2016-05-26 | $52.23 | $52.35 | $52.15 | $52.24 | $44.45 | 28,394 |
2016-05-25 | $52.24 | $52.31 | $52.15 | $52.25 | $44.46 | 11,730 |
2016-05-24 | $52.34 | $52.40 | $52.12 | $52.22 | $44.43 | 29,549 |
2016-05-23 | $52.26 | $52.35 | $52.12 | $52.35 | $44.54 | 10,607 |
2016-05-20 | $52.29 | $52.38 | $52.14 | $52.36 | $44.55 | 27,700 |
2016-05-19 | $52.27 | $52.30 | $52.08 | $52.27 | $44.47 | 38,752 |
2016-05-18 | $52.40 | $52.40 | $52.16 | $52.21 | $44.42 | 30,598 |
2016-05-17 | $52.43 | $52.64 | $52.43 | $52.53 | $44.69 | 55,060 |
2016-05-16 | $52.65 | $52.69 | $52.51 | $52.58 | $44.74 | 41,793 |
2016-05-13 | $52.60 | $52.68 | $52.56 | $52.65 | $44.80 | 9,761 |
2016-05-12 | $52.56 | $52.70 | $52.48 | $52.68 | $44.82 | 12,749 |
2016-05-11 | $52.70 | $52.76 | $52.56 | $52.62 | $44.77 | 29,618 |
2016-05-10 | $52.64 | $52.72 | $52.53 | $52.66 | $44.81 | 13,669 |
2016-05-09 | $52.45 | $52.65 | $52.38 | $52.51 | $44.68 | 29,267 |
2016-05-06 | $52.48 | $52.66 | $52.41 | $52.45 | $44.63 | 26,743 |
2016-05-05 | $52.38 | $52.46 | $52.25 | $52.43 | $44.61 | 67,092 |
2016-05-04 | $52.22 | $52.33 | $52.16 | $52.23 | $44.44 | 74,351 |
2016-05-03 | $52.12 | $52.23 | $52.06 | $52.17 | $44.39 | 49,953 |
2016-05-02 | $51.96 | $52.14 | $51.95 | $51.99 | $44.24 | 60,712 |
2016-04-29 | $52.21 | $52.22 | $52.03 | $52.17 | $44.31 | 44,994 |
2016-04-28 | $52.07 | $52.20 | $52.04 | $52.15 | $44.29 | 14,040 |
2016-04-27 | $51.96 | $52.03 | $51.80 | $52.02 | $44.18 | 12,906 |
2016-04-26 | $51.96 | $52.00 | $51.75 | $51.96 | $44.13 | 15,457 |
2016-04-25 | $51.92 | $52.06 | $51.83 | $52.00 | $44.16 | 12,480 |
2016-04-22 | $52.03 | $52.16 | $51.98 | $52.00 | $44.16 | 13,167 |
2016-04-21 | $51.76 | $51.96 | $51.75 | $51.75 | $43.95 | 12,171 |
2016-04-20 | $52.03 | $52.14 | $51.75 | $51.87 | $44.05 | 27,327 |
2016-04-19 | $52.07 | $52.13 | $51.96 | $52.09 | $44.24 | 9,953 |
2016-04-18 | $52.08 | $52.24 | $52.03 | $52.12 | $44.26 | 13,112 |
2016-04-15 | $52.07 | $52.24 | $51.96 | $52.12 | $44.26 | 17,918 |
2016-04-14 | $52.02 | $52.16 | $51.98 | $52.14 | $44.28 | 40,020 |
2016-04-13 | $51.99 | $52.18 | $51.92 | $52.13 | $44.27 | 19,908 |
2016-04-12 | $52.05 | $52.16 | $52.01 | $52.03 | $44.19 | 22,031 |
2016-04-11 | $52.13 | $52.33 | $52.12 | $52.19 | $44.32 | 16,146 |
2016-04-08 | $52.14 | $52.28 | $52.11 | $52.21 | $44.34 | 14,257 |
2016-04-07 | $52.09 | $52.32 | $51.95 | $52.19 | $44.32 | 23,028 |
2016-04-06 | $52.04 | $52.16 | $52.00 | $52.02 | $44.18 | 25,798 |
2016-04-05 | $52.03 | $52.23 | $52.03 | $52.11 | $44.26 | 65,862 |
2016-04-04 | $51.99 | $52.15 | $51.90 | $52.03 | $44.19 | 19,700 |
2016-04-01 | $51.94 | $52.20 | $51.92 | $52.02 | $44.18 | 21,743 |
2016-03-31 | $51.93 | $52.21 | $51.93 | $52.02 | $44.10 | 13,252 |
2016-03-30 | $51.83 | $52.01 | $51.79 | $51.95 | $44.04 | 29,965 |
2016-03-29 | $51.67 | $51.99 | $51.58 | $51.70 | $43.83 | 30,495 |
2016-03-28 | $51.48 | $51.78 | $51.46 | $51.59 | $43.74 | 27,839 |
2016-03-24 | $51.75 | $51.92 | $51.08 | $51.08 | $43.31 | 16,275 |
2016-03-23 | $51.63 | $51.82 | $51.48 | $51.48 | $43.65 | 59,347 |
2016-03-22 | $51.71 | $51.96 | $51.46 | $51.50 | $43.66 | 59,189 |
2016-03-21 | $51.84 | $51.92 | $51.60 | $51.60 | $43.75 | 39,596 |
2016-03-18 | $51.73 | $51.79 | $51.55 | $51.70 | $43.83 | 21,626 |
2016-03-17 | $51.44 | $51.68 | $51.42 | $51.55 | $43.71 | 23,038 |
2016-03-16 | $51.39 | $51.48 | $51.07 | $51.27 | $43.47 | 39,679 |
2016-03-15 | $51.34 | $51.41 | $51.15 | $51.32 | $43.51 | 19,325 |
2016-03-14 | $51.23 | $51.45 | $51.10 | $51.10 | $43.32 | 66,026 |
2016-03-11 | $51.40 | $51.45 | $51.19 | $51.28 | $43.48 | 21,591 |
2016-03-10 | $51.53 | $51.64 | $51.25 | $51.33 | $43.52 | 33,149 |
2016-03-09 | $51.55 | $51.65 | $51.46 | $51.48 | $43.65 | 71,929 |
2016-03-08 | $51.43 | $51.66 | $51.43 | $51.57 | $43.72 | 286,251 |
2016-03-07 | $51.29 | $51.52 | $51.26 | $51.38 | $43.56 | 633,628 |
2016-03-04 | $51.36 | $51.43 | $51.22 | $51.40 | $43.58 | 42,161 |
2016-03-03 | $51.35 | $51.50 | $51.33 | $51.35 | $43.54 | 12,528 |
2016-03-02 | $51.42 | $51.52 | $51.24 | $51.45 | $43.62 | 16,171 |
2016-03-01 | $51.75 | $51.75 | $51.51 | $51.60 | $43.75 | 25,666 |
2016-02-29 | $51.78 | $51.90 | $51.71 | $51.86 | $43.89 | 38,103 |
2016-02-26 | $51.73 | $51.80 | $51.66 | $51.74 | $43.78 | 36,570 |
2016-02-25 | $51.74 | $51.92 | $51.74 | $51.83 | $43.86 | 14,938 |
2016-02-24 | $51.76 | $51.85 | $51.64 | $51.67 | $43.73 | 90,703 |
2016-02-23 | $51.60 | $51.75 | $51.59 | $51.68 | $43.73 | 21,185 |
2016-02-22 | $51.48 | $51.61 | $51.41 | $51.52 | $43.60 | 13,452 |
2016-02-19 | $51.65 | $51.88 | $51.34 | $51.62 | $43.68 | 34,654 |
2016-02-18 | $51.67 | $52.22 | $51.54 | $52.00 | $44.00 | 20,343 |
2016-02-17 | $51.71 | $51.73 | $51.53 | $51.57 | $43.64 | 22,184 |
2016-02-16 | $51.70 | $51.82 | $51.57 | $51.70 | $43.75 | 17,548 |
2016-02-12 | $52.13 | $52.15 | $51.97 | $52.01 | $44.02 | 18,199 |
2016-02-11 | $52.12 | $52.24 | $52.02 | $52.13 | $44.12 | 37,772 |
2016-02-10 | $51.79 | $51.91 | $51.65 | $51.82 | $43.85 | 24,361 |
2016-02-09 | $51.61 | $51.77 | $51.54 | $51.60 | $43.67 | 13,366 |
2016-02-08 | $51.74 | $51.87 | $51.58 | $51.71 | $43.76 | 41,546 |
2016-02-05 | $51.43 | $51.70 | $51.36 | $51.55 | $43.62 | 53,313 |
2016-02-04 | $51.57 | $51.78 | $51.39 | $51.61 | $43.67 | 103,236 |
2016-02-03 | $51.45 | $51.71 | $51.42 | $51.42 | $43.51 | 17,996 |
2016-02-02 | $51.51 | $51.64 | $51.38 | $51.64 | $43.70 | 15,864 |
2016-02-01 | $51.43 | $51.43 | $51.21 | $51.37 | $43.47 | 36,290 |
2016-01-29 | $51.27 | $51.44 | $51.16 | $51.34 | $43.36 | 16,448 |
2016-01-28 | $51.06 | $51.56 | $51.01 | $51.09 | $43.15 | 99,513 |
2016-01-27 | $51.09 | $51.13 | $50.90 | $51.03 | $43.09 | 15,813 |
2016-01-26 | $51.07 | $51.07 | $50.97 | $50.99 | $43.06 | 28,458 |
2016-01-25 | $51.25 | $51.26 | $51.07 | $51.16 | $43.21 | 77,290 |
2016-01-22 | $51.26 | $51.27 | $51.06 | $51.06 | $43.12 | 62,299 |
2016-01-21 | $51.54 | $51.57 | $51.19 | $51.40 | $43.41 | 26,327 |
2016-01-20 | $51.55 | $51.63 | $51.38 | $51.59 | $43.57 | 53,659 |
2016-01-19 | $51.43 | $51.48 | $51.22 | $51.36 | $43.37 | 29,568 |
2016-01-15 | $51.37 | $51.59 | $51.26 | $51.54 | $43.53 | 61,070 |
2016-01-14 | $51.20 | $51.26 | $51.07 | $51.09 | $43.15 | 12,236 |
2016-01-13 | $51.20 | $51.31 | $51.13 | $51.25 | $43.28 | 13,045 |
2016-01-12 | $51.08 | $51.35 | $50.98 | $51.28 | $43.31 | 53,897 |
2016-01-11 | $51.03 | $51.21 | $50.90 | $51.01 | $43.08 | 77,130 |
2016-01-08 | $50.95 | $51.13 | $50.91 | $51.13 | $43.18 | 66,125 |
2016-01-07 | $50.94 | $50.98 | $50.82 | $50.93 | $43.01 | 14,752 |
2016-01-06 | $50.83 | $50.93 | $50.74 | $50.83 | $42.93 | 24,071 |
2016-01-05 | $50.67 | $50.73 | $50.55 | $50.66 | $42.78 | 16,898 |
2016-01-04 | $50.71 | $50.84 | $50.66 | $50.67 | $42.79 | 46,649 |
2015-12-31 | $50.57 | $50.66 | $50.56 | $50.66 | $42.78 | 6,201 |
2015-12-30 | $50.54 | $50.62 | $50.49 | $50.50 | $42.65 | 11,952 |
2015-12-29 | $50.64 | $50.66 | $50.48 | $50.53 | $42.67 | 33,503 |
2015-12-28 | $50.58 | $50.79 | $50.58 | $50.61 | $42.74 | 9,298 |
2015-12-24 | $50.61 | $50.65 | $50.53 | $50.65 | $42.77 | 7,627 |
2015-12-23 | $50.60 | $50.82 | $50.56 | $50.67 | $42.72 | 10,415 |
2015-12-22 | $50.73 | $50.77 | $50.60 | $50.66 | $42.71 | 22,497 |
2015-12-21 | $50.79 | $50.85 | $50.71 | $50.75 | $42.79 | 11,206 |
2015-12-18 | $50.83 | $50.87 | $50.64 | $50.79 | $42.82 | 15,220 |
2015-12-17 | $50.68 | $50.89 | $50.67 | $50.80 | $42.83 | 12,888 |
2015-12-16 | $50.70 | $50.81 | $50.70 | $50.72 | $42.76 | 10,260 |
2015-12-15 | $50.83 | $50.87 | $50.72 | $50.77 | $42.81 | 11,963 |
2015-12-14 | $50.96 | $50.96 | $50.81 | $50.84 | $42.86 | 56,022 |
2015-12-11 | $50.96 | $51.13 | $50.88 | $51.00 | $43.00 | 36,957 |
2015-12-10 | $50.95 | $51.02 | $50.78 | $50.80 | $42.83 | 16,666 |
2015-12-09 | $50.84 | $50.94 | $50.80 | $50.87 | $42.89 | 14,201 |
2015-12-08 | $50.91 | $50.97 | $50.79 | $50.84 | $42.86 | 8,166 |
2015-12-07 | $50.89 | $51.01 | $50.83 | $50.95 | $42.96 | 20,920 |
2015-12-04 | $50.85 | $50.99 | $50.85 | $50.87 | $42.89 | 34,592 |
2015-12-03 | $51.01 | $51.02 | $50.74 | $50.79 | $42.82 | 19,357 |
2015-12-02 | $51.23 | $51.24 | $51.15 | $51.19 | $43.16 | 15,962 |
2015-12-01 | $51.24 | $51.36 | $51.24 | $51.34 | $43.29 | 11,663 |
2015-11-30 | $51.24 | $51.33 | $51.22 | $51.26 | $43.13 | 13,170 |
2015-11-27 | $51.21 | $51.30 | $51.21 | $51.29 | $43.15 | 3,914 |
2015-11-25 | $51.21 | $51.28 | $51.16 | $51.19 | $43.07 | 11,247 |
2015-11-24 | $51.21 | $51.35 | $51.20 | $51.32 | $43.18 | 14,503 |
2015-11-23 | $51.23 | $51.29 | $51.18 | $51.25 | $43.12 | 38,796 |
2015-11-20 | $51.31 | $51.31 | $51.16 | $51.16 | $43.04 | 13,976 |
2015-11-19 | $51.17 | $51.29 | $51.15 | $51.17 | $43.05 | 15,639 |
2015-11-18 | $51.18 | $51.23 | $51.04 | $51.23 | $43.10 | 26,846 |
2015-11-17 | $51.01 | $51.21 | $50.92 | $51.15 | $43.04 | 81,765 |
2015-11-16 | $51.12 | $51.14 | $50.97 | $51.00 | $42.91 | 22,726 |
2015-11-13 | $50.94 | $51.07 | $50.94 | $51.06 | $42.96 | 18,458 |
2015-11-12 | $50.95 | $51.03 | $50.86 | $51.03 | $42.93 | 15,595 |
2015-11-11 | $50.96 | $50.99 | $50.85 | $50.86 | $42.79 | 9,018 |
2015-11-10 | $50.84 | $51.00 | $50.83 | $50.96 | $42.88 | 21,515 |
2015-11-09 | $50.73 | $50.91 | $50.72 | $50.82 | $42.76 | 14,070 |
2015-11-06 | $51.05 | $51.05 | $50.91 | $50.91 | $42.83 | 25,201 |
2015-11-05 | $51.21 | $51.21 | $51.03 | $51.13 | $43.02 | 56,182 |
2015-11-04 | $51.35 | $51.37 | $51.07 | $51.12 | $43.01 | 39,911 |
2015-11-03 | $51.11 | $51.37 | $51.00 | $51.26 | $43.13 | 130,976 |
2015-11-02 | $51.34 | $51.43 | $51.12 | $51.20 | $43.08 | 18,848 |
2015-10-30 | $51.44 | $51.59 | $51.25 | $51.25 | $43.03 | 10,575 |
2015-10-29 | $51.50 | $51.56 | $51.26 | $51.34 | $43.10 | 20,888 |
2015-10-28 | $51.61 | $51.82 | $51.60 | $51.60 | $43.32 | 17,877 |
2015-10-27 | $51.74 | $51.80 | $51.57 | $51.62 | $43.34 | 27,914 |
2015-10-26 | $51.73 | $51.73 | $51.48 | $51.63 | $43.35 | 40,027 |
2015-10-23 | $51.42 | $51.68 | $51.42 | $51.53 | $43.26 | 44,450 |
2015-10-22 | $51.76 | $51.76 | $51.52 | $51.54 | $43.27 | 17,637 |
2015-10-21 | $51.77 | $51.79 | $51.51 | $51.58 | $43.31 | 592,153 |
2015-10-20 | $51.69 | $51.71 | $51.51 | $51.69 | $43.40 | 14,672 |
2015-10-19 | $51.78 | $51.78 | $51.56 | $51.71 | $43.41 | 58,224 |
2015-10-16 | $51.84 | $51.86 | $51.58 | $51.80 | $43.49 | 13,041 |
2015-10-15 | $51.84 | $51.84 | $51.66 | $51.83 | $43.52 | 58,073 |
2015-10-14 | $51.67 | $51.90 | $51.58 | $51.86 | $43.54 | 50,102 |
2015-10-13 | $51.47 | $51.72 | $51.40 | $51.65 | $43.36 | 164,255 |
2015-10-12 | $51.57 | $51.58 | $51.35 | $51.58 | $43.31 | 93,122 |
2015-10-09 | $51.55 | $51.58 | $51.31 | $51.36 | $43.12 | 167,490 |
2015-10-08 | $51.55 | $51.60 | $51.41 | $51.49 | $43.23 | 119,832 |
2015-10-07 | $51.62 | $51.62 | $51.41 | $51.48 | $43.22 | 117,200 |
2015-10-06 | $51.62 | $51.64 | $51.47 | $51.59 | $43.31 | 82,689 |
2015-10-05 | $51.68 | $51.73 | $51.51 | $51.54 | $43.27 | 156,923 |
2015-10-02 | $51.89 | $51.89 | $51.46 | $51.53 | $43.26 | 284,261 |
2015-10-01 | $51.74 | $51.90 | $51.50 | $51.72 | $43.42 | 160,400 |
2015-09-30 | $51.85 | $51.86 | $51.62 | $51.77 | $43.38 | 89,917 |
2015-09-29 | $51.75 | $51.84 | $51.53 | $51.66 | $43.29 | 98,182 |
2015-09-28 | $51.41 | $51.70 | $51.41 | $51.54 | $43.19 | 79,028 |
2015-09-25 | $51.30 | $51.54 | $51.29 | $51.43 | $43.09 | 52,860 |
2015-09-24 | $51.67 | $51.75 | $51.46 | $51.48 | $43.14 | 10,509 |
2015-09-23 | $51.60 | $51.68 | $51.32 | $51.39 | $43.06 | 29,031 |
2015-09-22 | $51.41 | $51.64 | $51.41 | $51.44 | $43.10 | 17,852 |
2015-09-21 | $51.37 | $51.48 | $51.22 | $51.33 | $43.01 | 81,607 |
2015-09-18 | $51.48 | $51.60 | $51.33 | $51.46 | $43.12 | 13,725 |
2015-09-17 | $51.33 | $51.41 | $51.08 | $51.29 | $42.98 | 8,696 |
2015-09-16 | $51.26 | $51.36 | $51.05 | $51.17 | $42.88 | 33,980 |
2015-09-15 | $51.49 | $51.49 | $51.18 | $51.31 | $42.99 | 28,449 |
2015-09-14 | $51.51 | $51.69 | $51.27 | $51.50 | $43.15 | 92,662 |
2015-09-11 | $51.49 | $51.57 | $51.29 | $51.50 | $43.15 | 16,882 |
2015-09-10 | $51.44 | $51.53 | $51.22 | $51.22 | $42.92 | 7,478 |
2015-09-09 | $51.38 | $51.51 | $51.06 | $51.31 | $42.99 | 37,651 |
2015-09-08 | $51.41 | $51.41 | $51.08 | $51.18 | $42.88 | 51,305 |
2015-09-04 | $51.32 | $51.43 | $51.12 | $51.25 | $42.94 | 9,909 |
2015-09-03 | $51.26 | $51.34 | $51.00 | $51.12 | $42.83 | 8,132 |
2015-09-02 | $51.26 | $51.32 | $51.07 | $51.15 | $42.86 | 10,382 |
2015-09-01 | $51.12 | $51.45 | $51.03 | $51.17 | $42.88 | 19,791 |
2015-08-31 | $51.40 | $51.42 | $51.10 | $51.26 | $42.87 | 70,740 |
2015-08-28 | $51.23 | $51.45 | $51.14 | $51.24 | $42.85 | 11,565 |
2015-08-27 | $51.24 | $51.48 | $51.11 | $51.15 | $42.78 | 33,342 |
2015-08-26 | $51.35 | $51.55 | $51.19 | $51.24 | $42.85 | 32,372 |
2015-08-25 | $51.56 | $51.66 | $51.36 | $51.49 | $43.06 | 18,494 |
2015-08-24 | $51.78 | $51.93 | $51.48 | $51.60 | $43.15 | 38,387 |
2015-08-21 | $51.76 | $51.76 | $51.57 | $51.74 | $43.27 | 18,478 |
2015-08-20 | $51.56 | $51.76 | $51.48 | $51.73 | $43.26 | 15,442 |
iShares CMBS ETF (CMBS) News Headlines
Recent iShares CMBS ETF (CMBS) News
Similar Companies to iShares CMBS ETF (CMBS) 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 | -- | -- | -- |