iShares California Muni Bond ETF (CMF) Exchange: NYSE ARCA

Data as of May 7, 2024

$57.21 ($0.12) 0.21%

iShares California Muni Bond ETF - Daily Information
Click for more stock information on iShares California Muni Bond ETF.
Daily Information Data
Date May 7, 2024
Open $57.19
Previous Close $57.21
High $57.24
Low $57.15
Adjusted Open $57.19
Previous Adjusted Close $57.21
Adjusted High $57.24
Adjusted Low $57.15

About iShares California Muni Bond ETF (CMF)

The Fund seeks to track the investment results of the S&P California AMT-Free Municipal Bond IndexTM (the “Underlying Index”), which measures the performance of the investment-grade segment (as determined by S& P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)) of the California municipal bond market. As of February 29, 2020, there were 3,412 issues in the Underlying Index. As of February 29, 2020, a significant portion of the Underlying Index is represented by municipal bonds. The components of the Underlying Index are likely to change over time.The Underlying Index is comprised of municipal bonds issued in the State of California (the “State” or “California”) and adheres to the methodology of the S&P National AMT-Free Municipal Bond Index except with respect to the minimum par amount. The Underlying Index primarily includes municipal bonds from issuers in California that are California state or local governments or agencies whose interest payments are exempt from U.S. federal and California state income taxes. Each bond in the Underlying Index must have a rating of at least BBB- by Standard & Poor's® Global Ratings, a subsidiary of S&P Global, Baa3 by Moody’s Investors Service, Inc., or BBB- by Fitch Ratings, Inc. A bond must be rated by at least one of these three rating agencies in order to qualify for the Underlying Index, and the lowest rating will be used in determining if the bond is investment-grade. Each bond in the Underlying Index must be denominated in U.S. dollars, must be a constituent of an offering where the original offering amount was at least $100 million, and must have a minimum par amount of $15 million, and must not be subject to the federal alternative minimum tax (“AMT”). To remain in the Underlying Index, bonds must maintain a minimum par amount greater than or equal to $15 million as of the next rebalancing date. In addition, each bond must have a minimum term to maturity and/or pre-refunded or call date greater than or equal to one calendar month plus one calendar day to be included in the Underlying Index. The Underlying Index is a market-value weighted index, and the securities in the Underlying Index are updated after the close on the last business 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 generally holds municipal bond securities issued by California and its municipalities whose interest payments are exempt from U.S. federal and California state income tax, the federal AMT and the federal Medicare contribution tax of 3.8% on “net investment income.” In addition, the Fund intends to invest any cash assets in one or more municipal money market funds, which may be advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index is a product of SPDJI, 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.

Historical Stock Data for iShares California Muni Bond ETF (CMF)

Date Open High Low Close Adj.Close Volume
2024-05-07 $57.19 $57.24 $57.15 $57.21 $57.21 187,681
2024-05-06 $56.98 $57.09 $56.96 $57.09 $57.09 148,690
2024-05-03 $56.97 $56.99 $56.90 $56.95 $56.95 188,550
2024-05-02 $56.73 $56.81 $56.73 $56.77 $56.77 299,190
2024-05-01 $56.75 $56.78 $56.66 $56.72 $56.72 251,070
2024-04-30 $56.79 $56.79 $56.71 $56.75 $56.62 224,629
2024-04-29 $56.83 $56.85 $56.79 $56.81 $56.68 160,830
2024-04-26 $56.76 $56.83 $56.68 $56.68 $56.55 152,524
2024-04-25 $56.70 $56.75 $56.68 $56.75 $56.62 143,754
2024-04-24 $56.90 $56.90 $56.82 $56.89 $56.76 140,650
2024-04-23 $56.90 $57.00 $56.86 $56.92 $56.79 229,854
2024-04-22 $56.92 $56.94 $56.89 $56.93 $56.80 157,555
2024-04-19 $57.00 $57.00 $56.88 $56.91 $56.91 247,850
2024-04-18 $56.90 $56.90 $56.79 $56.85 $56.85 157,968
2024-04-17 $56.76 $56.97 $56.74 $56.93 $56.93 200,195
2024-04-16 $56.82 $56.85 $56.71 $56.81 $56.81 387,280
2024-04-15 $56.85 $56.86 $56.72 $56.84 $56.84 148,210
2024-04-12 $56.87 $56.97 $56.84 $56.91 $56.91 196,365
2024-04-11 $56.65 $56.81 $56.63 $56.70 $56.70 234,886
2024-04-10 $56.75 $56.78 $56.65 $56.76 $56.76 267,413
2024-04-09 $56.96 $57.06 $56.95 $57.03 $57.03 246,556
2024-04-08 $56.82 $56.88 $56.75 $56.83 $56.83 191,658
2024-04-05 $56.85 $56.94 $56.79 $56.81 $56.81 201,956
2024-04-04 $56.97 $57.02 $56.91 $57.02 $57.02 232,440
2024-04-03 $56.82 $56.95 $56.78 $56.92 $56.92 314,846
2024-04-02 $57.15 $57.15 $56.94 $56.98 $56.98 303,113
2024-04-01 $57.28 $57.28 $57.14 $57.24 $57.24 354,613
2024-03-28 $57.50 $57.54 $57.43 $57.54 $57.54 184,664
2024-03-27 $57.47 $57.53 $57.42 $57.48 $57.48 245,519
2024-03-26 $57.62 $57.62 $57.50 $57.53 $57.53 189,760
2024-03-25 $57.72 $57.72 $57.60 $57.62 $57.62 337,485
2024-03-22 $57.75 $57.75 $57.67 $57.70 $57.70 199,321
2024-03-21 $57.70 $57.72 $57.62 $57.62 $57.62 182,948
2024-03-20 $57.72 $57.75 $57.58 $57.68 $57.68 152,215
2024-03-19 $57.76 $57.76 $57.68 $57.72 $57.72 226,972
2024-03-18 $57.80 $57.80 $57.60 $57.65 $57.65 226,753
2024-03-15 $57.74 $57.74 $57.66 $57.71 $57.71 303,347
2024-03-14 $57.83 $57.83 $57.65 $57.71 $57.71 169,208
2024-03-13 $57.88 $57.90 $57.84 $57.85 $57.85 163,088
2024-03-12 $57.84 $57.88 $57.78 $57.79 $57.79 170,689
2024-03-11 $57.88 $57.91 $57.85 $57.85 $57.85 151,308
2024-03-08 $57.86 $57.91 $57.83 $57.83 $57.83 255,900
2024-03-07 $57.83 $57.90 $57.82 $57.90 $57.90 270,004
2024-03-06 $57.77 $57.84 $57.74 $57.79 $57.79 194,361
2024-03-05 $57.71 $57.82 $57.68 $57.75 $57.75 230,579
2024-03-04 $57.60 $57.67 $57.59 $57.65 $57.65 173,336
2024-03-01 $57.67 $57.76 $57.56 $57.74 $57.74 152,778
2024-02-29 $57.84 $57.86 $57.79 $57.83 $57.70 267,803
2024-02-28 $57.75 $57.82 $57.67 $57.82 $57.69 131,919
2024-02-27 $57.78 $57.78 $57.63 $57.70 $57.57 148,073
2024-02-26 $57.80 $57.80 $57.67 $57.71 $57.58 158,685
2024-02-23 $57.72 $57.82 $57.71 $57.74 $57.74 214,153
2024-02-22 $57.70 $57.75 $57.64 $57.71 $57.71 133,251
2024-02-21 $57.74 $57.75 $57.65 $57.72 $57.72 115,822
2024-02-20 $57.69 $57.74 $57.65 $57.74 $57.74 200,187
2024-02-16 $57.61 $57.67 $57.55 $57.67 $57.67 168,336
2024-02-15 $57.56 $57.69 $57.52 $57.69 $57.69 297,253
2024-02-14 $57.36 $57.61 $57.30 $57.53 $57.53 130,393
2024-02-13 $57.43 $57.43 $57.34 $57.42 $57.42 183,509
2024-02-12 $57.67 $57.73 $57.64 $57.67 $57.67 134,000
2024-02-09 $57.56 $57.61 $57.51 $57.59 $57.59 119,509
2024-02-08 $57.54 $57.57 $57.48 $57.56 $57.56 173,103
2024-02-07 $57.52 $57.63 $57.50 $57.50 $57.50 230,415
2024-02-06 $57.46 $57.67 $57.41 $57.54 $57.54 116,603
2024-02-05 $57.57 $57.61 $57.41 $57.47 $57.47 271,761
2024-02-02 $57.75 $57.77 $57.60 $57.74 $57.74 208,134
2024-02-01 $58.00 $58.07 $57.95 $58.00 $58.00 338,427
2024-01-31 $57.80 $58.00 $57.79 $57.95 $57.83 174,868
2024-01-30 $57.64 $57.71 $57.56 $57.70 $57.58 149,787
2024-01-29 $57.52 $57.69 $57.50 $57.67 $57.55 228,139
2024-01-26 $57.46 $57.52 $57.42 $57.46 $57.46 165,249
2024-01-25 $57.47 $57.55 $57.39 $57.49 $57.49 182,274
2024-01-24 $57.47 $57.48 $57.30 $57.34 $57.34 172,409
2024-01-23 $57.43 $57.46 $57.33 $57.42 $57.42 224,448
2024-01-22 $57.49 $57.52 $57.42 $57.49 $57.49 377,973
2024-01-19 $57.51 $57.51 $57.32 $57.33 $57.33 261,816
2024-01-18 $57.56 $57.61 $57.43 $57.44 $57.44 263,843
2024-01-17 $57.67 $57.67 $57.58 $57.60 $57.60 193,003
2024-01-16 $57.95 $57.95 $57.71 $57.77 $57.77 306,913
2024-01-12 $58.02 $58.03 $57.91 $57.94 $57.94 193,924
2024-01-11 $57.90 $58.04 $57.87 $58.04 $58.04 197,722
2024-01-10 $58.00 $58.00 $57.91 $57.93 $57.93 686,231
2024-01-09 $57.96 $58.05 $57.96 $58.02 $58.02 170,980
2024-01-08 $57.86 $58.07 $57.86 $57.94 $57.94 128,076
2024-01-05 $57.90 $57.96 $57.76 $57.86 $57.86 132,895
2024-01-04 $57.84 $57.91 $57.80 $57.90 $57.90 228,051
2024-01-03 $57.92 $58.03 $57.83 $58.03 $58.03 174,359
2024-01-02 $57.89 $57.96 $57.84 $57.86 $57.86 351,685
2023-12-29 $57.88 $58.00 $57.88 $57.94 $57.94 232,810
2023-12-28 $57.98 $58.00 $57.91 $57.95 $57.95 277,125
2023-12-27 $57.98 $58.09 $57.96 $58.09 $58.09 171,753
2023-12-26 $57.89 $57.95 $57.84 $57.89 $57.89 165,068
2023-12-22 $57.86 $57.87 $57.82 $57.84 $57.84 142,459
2023-12-21 $57.94 $57.94 $57.83 $57.89 $57.89 300,670
2023-12-20 $57.69 $57.88 $57.69 $57.85 $57.85 244,547
2023-12-19 $57.62 $57.72 $57.62 $57.65 $57.65 165,121
2023-12-18 $57.67 $57.67 $57.59 $57.65 $57.65 277,163
2023-12-15 $57.71 $57.72 $57.61 $57.64 $57.64 192,903
2023-12-14 $57.53 $57.68 $57.49 $57.66 $57.66 306,626
2023-12-13 $57.22 $57.46 $57.13 $57.42 $57.30 387,413
2023-12-12 $57.17 $57.21 $57.12 $57.18 $57.06 296,410
2023-12-11 $57.11 $57.16 $57.05 $57.06 $56.94 425,300
2023-12-08 $57.16 $57.17 $57.04 $57.07 $56.95 324,434
2023-12-07 $57.20 $57.31 $57.10 $57.23 $57.11 346,596
2023-12-06 $57.05 $57.22 $57.05 $57.22 $57.10 209,099
2023-12-05 $57.00 $57.16 $56.98 $56.98 $56.86 290,389
2023-12-04 $56.92 $56.97 $56.80 $56.92 $56.80 368,732
2023-12-01 $56.81 $57.01 $56.62 $56.98 $56.86 305,494
2023-11-30 $56.90 $56.92 $56.79 $56.89 $56.65 262,598
2023-11-29 $56.73 $56.92 $56.71 $56.90 $56.66 319,670
2023-11-28 $56.46 $56.54 $56.37 $56.50 $56.26 266,100
2023-11-27 $56.35 $56.41 $56.30 $56.35 $56.11 510,215
2023-11-24 $56.26 $56.36 $56.20 $56.36 $56.36 119,249
2023-11-22 $56.40 $56.40 $56.19 $56.29 $56.29 181,883
2023-11-21 $56.21 $56.28 $56.17 $56.28 $56.28 282,312
2023-11-20 $56.05 $56.21 $56.01 $56.16 $56.16 392,588
2023-11-17 $55.94 $56.01 $55.85 $56.00 $56.00 648,297
2023-11-16 $55.94 $55.99 $55.90 $55.99 $55.99 420,011
2023-11-15 $55.72 $55.82 $55.66 $55.75 $55.75 384,045
2023-11-14 $55.75 $55.92 $55.75 $55.75 $55.75 876,506
2023-11-13 $55.39 $55.46 $55.31 $55.46 $55.46 301,536
2023-11-10 $55.44 $55.44 $55.34 $55.36 $55.36 264,005
2023-11-09 $55.46 $55.46 $55.14 $55.22 $55.22 400,559
2023-11-08 $55.22 $55.38 $55.22 $55.35 $55.35 340,828
2023-11-07 $55.12 $55.25 $55.06 $55.24 $55.24 390,847
2023-11-06 $54.81 $54.89 $54.73 $54.88 $54.88 630,942
2023-11-03 $54.94 $55.05 $54.88 $54.93 $54.93 527,964
2023-11-02 $54.43 $54.58 $54.43 $54.58 $54.58 754,849
2023-11-01 $53.92 $54.15 $53.92 $54.15 $54.15 404,640
2023-10-31 $54.05 $54.11 $54.00 $54.09 $53.98 1,183,840
2023-10-30 $54.10 $54.10 $54.01 $54.03 $53.92 1,646,542
2023-10-27 $54.06 $54.14 $54.01 $54.14 $54.14 874,471
2023-10-26 $54.03 $54.20 $54.03 $54.15 $54.15 1,143,750
2023-10-25 $54.03 $54.05 $53.92 $53.93 $53.93 921,065
2023-10-24 $54.19 $54.20 $54.08 $54.20 $54.20 719,794
2023-10-23 $54.09 $54.21 $53.99 $54.15 $54.15 2,826,867
2023-10-20 $54.11 $54.16 $54.04 $54.16 $54.16 556,079
2023-10-19 $54.23 $54.23 $53.97 $54.06 $54.06 926,576
2023-10-18 $54.39 $54.42 $54.16 $54.23 $54.23 785,772
2023-10-17 $54.65 $54.65 $54.34 $54.35 $54.35 541,624
2023-10-16 $54.81 $54.81 $54.61 $54.65 $54.65 514,226
2023-10-13 $54.78 $54.95 $54.78 $54.94 $54.94 945,715
2023-10-12 $54.95 $54.96 $54.73 $54.78 $54.78 387,633
2023-10-11 $54.84 $55.01 $54.76 $54.96 $54.96 525,126
2023-10-10 $54.31 $54.51 $54.28 $54.51 $54.51 671,453
2023-10-09 $54.18 $54.41 $54.06 $54.38 $54.38 378,791
2023-10-06 $53.97 $54.18 $53.97 $54.12 $54.12 2,785,689
2023-10-05 $54.48 $54.51 $54.40 $54.45 $54.45 434,755
2023-10-04 $54.35 $54.43 $54.29 $54.43 $54.43 343,268
2023-10-03 $54.39 $54.39 $54.14 $54.27 $54.27 814,318
2023-10-02 $54.60 $54.60 $54.38 $54.38 $54.38 958,824
2023-09-29 $54.80 $54.89 $54.76 $54.84 $54.72 919,929
2023-09-28 $54.82 $54.84 $54.60 $54.65 $54.53 962,440
2023-09-27 $54.92 $54.97 $54.83 $54.83 $54.71 618,829
2023-09-26 $54.95 $55.00 $54.91 $54.95 $54.83 675,770
2023-09-25 $55.20 $55.23 $55.02 $55.09 $54.97 559,437
2023-09-22 $55.36 $55.48 $55.31 $55.48 $55.36 528,416
2023-09-21 $55.44 $55.44 $55.30 $55.35 $55.23 947,015
2023-09-20 $55.79 $55.87 $55.73 $55.81 $55.69 200,557
2023-09-19 $55.78 $55.84 $55.74 $55.76 $55.64 198,369
2023-09-18 $55.83 $55.86 $55.77 $55.86 $55.74 288,757
2023-09-15 $55.81 $55.82 $55.76 $55.77 $55.65 234,201
2023-09-14 $55.82 $55.89 $55.77 $55.83 $55.71 218,712
2023-09-13 $55.95 $56.00 $55.93 $55.96 $55.84 288,787
2023-09-12 $55.84 $55.91 $55.80 $55.87 $55.75 756,971
2023-09-11 $55.80 $55.90 $55.80 $55.82 $55.70 190,626
2023-09-08 $55.87 $55.96 $55.75 $55.75 $55.75 129,873
2023-09-07 $55.93 $55.93 $55.78 $55.80 $55.80 244,096
2023-09-06 $55.95 $55.97 $55.87 $55.97 $55.97 163,321
2023-09-05 $55.91 $55.97 $55.85 $55.89 $55.89 424,188
2023-09-01 $56.04 $56.08 $55.90 $55.98 $55.98 138,356
2023-08-31 $56.09 $56.22 $56.06 $56.16 $56.05 92,521
2023-08-30 $56.13 $56.15 $56.06 $56.11 $56.00 124,812
2023-08-29 $56.00 $56.20 $55.97 $56.19 $56.08 216,103
2023-08-28 $56.00 $56.04 $55.91 $56.04 $55.93 369,127
2023-08-25 $55.96 $55.97 $55.83 $55.92 $55.81 125,374
2023-08-24 $55.99 $56.03 $55.93 $55.98 $55.87 152,699
2023-08-23 $55.96 $56.05 $55.94 $56.04 $55.93 269,344
2023-08-22 $55.90 $55.93 $55.85 $55.92 $55.81 160,999
2023-08-21 $55.97 $55.97 $55.85 $55.94 $55.83 315,110
2023-08-18 $56.17 $56.19 $56.07 $56.11 $56.11 202,083
2023-08-17 $56.40 $56.41 $56.10 $56.25 $56.25 464,636
2023-08-16 $56.53 $56.56 $56.36 $56.36 $56.36 134,161
2023-08-15 $56.49 $56.54 $56.42 $56.51 $56.51 125,477
2023-08-14 $56.49 $56.54 $56.37 $56.54 $56.54 157,971
2023-08-11 $56.37 $56.43 $56.24 $56.36 $56.36 76,175
2023-08-10 $56.57 $56.63 $56.37 $56.50 $56.50 119,859
2023-08-09 $56.41 $56.59 $56.41 $56.52 $56.52 124,688
2023-08-08 $56.36 $56.49 $56.34 $56.43 $56.43 263,402
2023-08-07 $56.39 $56.39 $56.27 $56.33 $56.33 255,941
2023-08-04 $56.32 $56.45 $56.17 $56.45 $56.45 303,475
2023-08-03 $56.22 $56.22 $56.13 $56.22 $56.22 313,179
2023-08-02 $56.71 $56.71 $56.43 $56.55 $56.55 154,712
2023-08-01 $56.70 $56.72 $56.62 $56.72 $56.72 165,658
2023-07-31 $56.97 $56.99 $56.85 $56.85 $56.74 167,274
2023-07-28 $57.05 $57.05 $56.91 $56.96 $56.96 149,768
2023-07-27 $57.07 $57.11 $56.91 $56.97 $56.97 184,620
2023-07-26 $57.12 $57.22 $57.07 $57.20 $57.20 121,226
2023-07-25 $57.06 $57.20 $57.03 $57.09 $57.09 157,144
2023-07-24 $57.24 $57.26 $57.18 $57.20 $57.20 85,877
2023-07-21 $57.13 $57.18 $57.12 $57.12 $57.12 156,350
2023-07-20 $57.19 $57.19 $57.00 $57.09 $57.09 212,439
2023-07-19 $57.15 $57.20 $57.11 $57.20 $57.20 202,769
2023-07-18 $57.03 $57.07 $56.99 $57.07 $57.07 269,103
2023-07-17 $56.92 $56.96 $56.88 $56.95 $56.95 182,208
2023-07-14 $56.87 $56.95 $56.83 $56.95 $56.95 473,793
2023-07-13 $56.88 $56.99 $56.84 $56.99 $56.99 718,118
2023-07-12 $56.81 $56.85 $56.77 $56.78 $56.78 242,190
2023-07-11 $56.65 $56.70 $56.62 $56.69 $56.69 128,543
2023-07-10 $56.60 $56.67 $56.59 $56.65 $56.65 121,818
2023-07-07 $56.62 $56.68 $56.57 $56.60 $56.60 129,089
2023-07-06 $56.74 $56.74 $56.54 $56.63 $56.63 192,479
2023-07-05 $56.82 $56.87 $56.73 $56.78 $56.78 105,317
2023-07-03 $56.90 $56.92 $56.78 $56.81 $56.81 91,297
2023-06-30 $56.97 $56.97 $56.89 $56.95 $56.84 134,883
2023-06-29 $57.05 $57.09 $56.79 $56.87 $56.76 107,976
2023-06-28 $57.00 $57.08 $57.00 $57.03 $56.92 162,454
2023-06-27 $57.03 $57.05 $56.88 $57.02 $56.91 125,859
2023-06-26 $56.99 $57.00 $56.88 $57.00 $56.89 68,302
2023-06-23 $57.02 $57.07 $56.98 $56.99 $56.88 119,006
2023-06-22 $56.94 $56.98 $56.81 $56.89 $56.78 163,717
2023-06-21 $56.90 $57.01 $56.86 $56.97 $56.86 128,522
2023-06-20 $56.90 $57.00 $56.89 $56.97 $56.86 119,385
2023-06-16 $56.83 $56.91 $56.80 $56.89 $56.89 121,210
2023-06-15 $56.87 $56.91 $56.82 $56.91 $56.91 117,882
2023-06-14 $56.74 $56.81 $56.64 $56.81 $56.81 115,519
2023-06-13 $56.87 $56.87 $56.63 $56.63 $56.63 176,280
2023-06-12 $56.66 $56.74 $56.56 $56.74 $56.74 198,757
2023-06-09 $56.67 $56.69 $56.59 $56.68 $56.68 154,035
2023-06-08 $56.61 $56.72 $56.61 $56.72 $56.72 184,789
2023-06-07 $56.72 $56.74 $56.53 $56.61 $56.61 207,703
2023-06-06 $56.76 $56.77 $56.67 $56.77 $56.77 110,861
2023-06-05 $56.43 $56.71 $56.43 $56.71 $56.71 129,800
2023-06-02 $56.60 $56.60 $56.46 $56.53 $56.53 118,186
2023-06-01 $56.66 $56.77 $56.59 $56.68 $56.68 169,490
2023-05-31 $56.63 $56.69 $56.57 $56.60 $56.49 128,913
2023-05-30 $56.34 $56.57 $56.33 $56.47 $56.36 128,340
2023-05-26 $56.17 $56.30 $56.17 $56.30 $56.30 171,426
2023-05-25 $56.03 $56.20 $56.01 $56.13 $56.13 103,025
2023-05-24 $56.15 $56.15 $55.95 $56.03 $56.03 194,015
2023-05-23 $56.24 $56.26 $56.11 $56.12 $56.12 195,410
2023-05-22 $56.34 $56.34 $56.19 $56.29 $56.29 179,410
2023-05-19 $56.53 $56.54 $56.27 $56.37 $56.37 251,966
2023-05-18 $56.90 $56.90 $56.59 $56.65 $56.65 295,916
2023-05-17 $57.00 $57.00 $56.87 $56.96 $56.96 72,983
2023-05-16 $57.03 $57.03 $56.93 $56.96 $56.96 100,966
2023-05-15 $57.07 $57.10 $57.02 $57.10 $57.10 99,556
2023-05-12 $57.17 $57.19 $57.05 $57.11 $57.11 108,280
2023-05-11 $57.21 $57.23 $57.14 $57.23 $57.23 95,472
2023-05-10 $57.22 $57.24 $57.18 $57.21 $57.21 94,220
2023-05-09 $57.10 $57.16 $57.05 $57.08 $57.08 120,231
2023-05-08 $57.08 $57.09 $57.00 $57.09 $57.09 76,511
2023-05-05 $57.14 $57.21 $57.08 $57.21 $57.21 92,959
2023-05-04 $57.10 $57.27 $57.05 $57.16 $57.16 127,628
2023-05-03 $57.08 $57.13 $57.03 $57.12 $57.12 191,175
2023-05-02 $57.06 $57.06 $56.80 $57.04 $57.04 156,721
2023-05-01 $57.06 $57.06 $56.81 $56.90 $56.90 115,376
2023-04-28 $57.21 $57.22 $57.14 $57.22 $57.11 91,190
2023-04-27 $57.07 $57.12 $57.00 $57.01 $56.90 82,729
2023-04-26 $57.27 $57.29 $57.06 $57.08 $56.97 85,643
2023-04-25 $57.19 $57.32 $57.19 $57.31 $57.20 140,525
2023-04-24 $57.03 $57.11 $56.99 $57.11 $57.00 134,367
2023-04-21 $56.97 $57.23 $56.82 $56.95 $56.84 154,258
2023-04-20 $56.93 $56.97 $56.89 $56.91 $56.80 187,373
2023-04-19 $56.94 $56.94 $56.80 $56.88 $56.77 101,188
2023-04-18 $57.25 $57.25 $57.03 $57.03 $56.92 108,077
2023-04-17 $57.58 $57.62 $57.43 $57.48 $57.37 169,230
2023-04-14 $57.81 $57.81 $57.54 $57.54 $57.43 88,328
2023-04-13 $57.91 $57.92 $57.70 $57.71 $57.60 111,255
2023-04-12 $57.91 $57.91 $57.73 $57.90 $57.79 85,912
2023-04-11 $57.71 $57.77 $57.67 $57.77 $57.66 109,639
2023-04-10 $57.61 $57.66 $57.54 $57.66 $57.55 619,466
2023-04-06 $57.55 $57.69 $57.55 $57.69 $57.58 137,502
2023-04-05 $57.60 $57.69 $57.58 $57.64 $57.53 163,570
2023-04-04 $57.33 $57.47 $57.30 $57.46 $57.35 187,315
2023-04-03 $57.28 $57.40 $57.28 $57.31 $57.20 207,133
2023-03-31 $57.39 $57.42 $57.34 $57.42 $57.22 141,813
2023-03-30 $57.24 $57.35 $57.23 $57.35 $57.15 132,802
2023-03-29 $57.17 $57.34 $57.17 $57.17 $56.97 2,839,699
2023-03-28 $57.08 $57.30 $57.08 $57.21 $57.01 749,451
2023-03-27 $57.07 $57.09 $57.00 $57.04 $56.84 122,404
2023-03-24 $57.20 $57.20 $57.03 $57.09 $56.89 120,706
2023-03-23 $56.94 $57.12 $56.94 $56.98 $56.78 82,696
2023-03-22 $56.90 $57.08 $56.81 $57.00 $56.80 105,523
2023-03-21 $56.90 $56.90 $56.70 $56.79 $56.59 61,939
2023-03-20 $56.94 $57.03 $56.84 $56.85 $56.65 133,789
2023-03-17 $57.12 $57.17 $57.07 $57.11 $56.91 227,998
2023-03-16 $56.88 $56.93 $56.75 $56.90 $56.70 105,781
2023-03-15 $57.00 $57.08 $56.72 $56.91 $56.71 145,711
2023-03-14 $56.55 $56.62 $56.41 $56.56 $56.36 144,461
2023-03-13 $56.55 $56.80 $56.55 $56.68 $56.48 259,664
2023-03-10 $56.43 $56.60 $56.40 $56.59 $56.59 272,217
2023-03-09 $56.12 $56.29 $56.12 $56.25 $56.25 108,849
2023-03-08 $55.99 $56.07 $55.97 $56.03 $56.03 111,464
2023-03-07 $55.93 $56.09 $55.87 $55.98 $55.98 251,397
2023-03-06 $55.96 $55.98 $55.87 $55.90 $55.90 108,081
2023-03-03 $55.97 $55.98 $55.86 $55.93 $55.93 120,640
2023-03-02 $55.76 $55.87 $55.73 $55.84 $55.84 153,191
2023-03-01 $55.91 $55.97 $55.81 $55.81 $55.81 185,054
2023-02-28 $56.04 $56.16 $56.01 $56.16 $56.05 92,053
2023-02-27 $56.01 $56.08 $55.96 $56.04 $55.93 106,843
2023-02-24 $55.97 $55.97 $55.86 $55.88 $55.77 240,157
2023-02-23 $55.99 $56.15 $55.99 $56.14 $56.03 242,551
2023-02-22 $56.01 $56.06 $55.92 $55.97 $55.86 255,285
2023-02-21 $56.06 $56.06 $55.90 $55.99 $55.88 271,840
2023-02-17 $56.31 $56.34 $56.23 $56.23 $56.12 142,060
2023-02-16 $56.78 $56.78 $56.45 $56.49 $56.38 245,682
2023-02-15 $56.99 $56.99 $56.78 $56.82 $56.70 172,158
2023-02-14 $57.02 $57.08 $56.93 $57.08 $57.08 151,495
2023-02-13 $57.13 $57.17 $57.07 $57.15 $57.15 116,104
2023-02-10 $57.19 $57.19 $57.03 $57.11 $57.11 106,243
2023-02-09 $57.24 $57.24 $57.10 $57.16 $57.16 161,989
2023-02-08 $57.24 $57.24 $57.17 $57.23 $57.23 124,127
2023-02-07 $57.28 $57.31 $57.17 $57.29 $57.29 279,908
2023-02-06 $57.35 $57.38 $57.25 $57.25 $57.25 229,158
2023-02-03 $57.52 $57.55 $57.44 $57.47 $57.47 240,363
2023-02-02 $57.74 $57.82 $57.63 $57.63 $57.63 249,107
2023-02-01 $57.55 $57.68 $57.42 $57.63 $57.63 274,220
2023-01-31 $57.63 $57.63 $57.45 $57.54 $57.44 328,295
2023-01-30 $57.55 $57.56 $57.47 $57.47 $57.37 129,141
2023-01-27 $57.55 $57.55 $57.46 $57.49 $57.39 141,194
2023-01-26 $57.59 $57.64 $57.51 $57.51 $57.41 143,288
2023-01-25 $57.63 $57.65 $57.53 $57.58 $57.48 479,277
2023-01-24 $57.55 $57.67 $57.50 $57.67 $57.57 240,515
2023-01-23 $57.54 $57.59 $57.43 $57.47 $57.47 235,020
2023-01-20 $57.59 $57.63 $57.52 $57.57 $57.57 165,136
2023-01-19 $57.61 $57.68 $57.56 $57.65 $57.65 187,869
2023-01-18 $57.58 $57.66 $57.57 $57.61 $57.61 186,208
2023-01-17 $57.35 $57.43 $57.30 $57.43 $57.43 230,214
2023-01-13 $57.37 $57.40 $57.29 $57.31 $57.31 144,939
2023-01-12 $57.23 $57.37 $57.22 $57.36 $57.36 239,562
2023-01-11 $57.03 $57.18 $57.03 $57.14 $57.14 118,735
2023-01-10 $56.95 $56.99 $56.86 $56.96 $56.96 172,414
2023-01-09 $56.84 $56.97 $56.84 $56.90 $56.90 184,284
2023-01-06 $56.59 $56.84 $56.59 $56.77 $56.77 296,455
2023-01-05 $56.61 $56.68 $56.55 $56.59 $56.59 157,475
2023-01-04 $56.58 $56.65 $56.56 $56.57 $56.57 215,212
2023-01-03 $56.36 $56.43 $56.35 $56.36 $56.36 294,950
2022-12-30 $56.21 $56.24 $56.11 $56.11 $56.11 519,398
2022-12-29 $56.27 $56.28 $56.18 $56.28 $56.28 353,171
2022-12-28 $56.30 $56.34 $56.16 $56.18 $56.18 349,466
2022-12-27 $56.22 $56.29 $56.15 $56.26 $56.26 377,818
2022-12-23 $56.22 $56.40 $56.22 $56.36 $56.36 304,466
2022-12-22 $56.36 $56.41 $56.28 $56.33 $56.33 361,088
2022-12-21 $56.42 $56.46 $56.33 $56.38 $56.38 570,033
2022-12-20 $56.56 $56.56 $56.37 $56.43 $56.43 366,012
2022-12-19 $56.65 $56.65 $56.54 $56.59 $56.59 372,876
2022-12-16 $56.69 $56.80 $56.56 $56.76 $56.76 351,953
2022-12-15 $56.82 $56.82 $56.74 $56.81 $56.81 646,099
2022-12-14 $56.86 $56.88 $56.68 $56.87 $56.77 427,050
2022-12-13 $56.96 $56.96 $56.82 $56.90 $56.80 446,962
2022-12-12 $56.74 $56.76 $56.60 $56.60 $56.50 482,620
2022-12-09 $56.82 $56.82 $56.61 $56.70 $56.70 339,259
2022-12-08 $56.91 $56.91 $56.72 $56.74 $56.74 628,498
2022-12-07 $56.76 $56.91 $56.71 $56.91 $56.91 453,325
2022-12-06 $56.67 $56.78 $56.65 $56.74 $56.74 312,998
2022-12-05 $56.59 $56.70 $56.57 $56.60 $56.60 274,592
2022-12-02 $56.63 $56.71 $56.52 $56.69 $56.69 380,597
2022-12-01 $56.54 $56.67 $56.54 $56.64 $56.64 513,861
2022-11-30 $56.43 $56.66 $56.42 $56.66 $56.66 344,364
2022-11-29 $56.24 $56.47 $56.24 $56.46 $56.46 320,085
2022-11-28 $56.24 $56.29 $56.14 $56.29 $56.29 677,378
2022-11-25 $56.23 $56.25 $56.15 $56.25 $56.25 80,724
2022-11-23 $56.14 $56.21 $56.10 $56.19 $56.19 197,883
2022-11-22 $55.95 $56.05 $55.91 $56.03 $56.03 298,626
2022-11-21 $55.91 $55.93 $55.79 $55.85 $55.85 321,791
2022-11-18 $55.86 $55.90 $55.77 $55.86 $55.86 403,460
2022-11-17 $55.75 $55.86 $55.67 $55.82 $55.82 482,306
2022-11-16 $55.49 $55.69 $55.49 $55.69 $55.69 388,097
2022-11-15 $55.25 $55.40 $55.22 $55.40 $55.40 390,490
2022-11-14 $55.22 $55.22 $55.03 $55.04 $55.04 357,994
2022-11-11 $55.15 $55.27 $55.15 $55.20 $55.20 271,328
2022-11-10 $54.93 $55.22 $54.92 $55.19 $55.19 538,435
2022-11-09 $54.38 $54.48 $54.31 $54.47 $54.47 564,633
2022-11-08 $54.25 $54.41 $54.25 $54.41 $54.41 958,427
2022-11-07 $54.21 $54.24 $54.12 $54.12 $54.12 339,825
2022-11-04 $54.17 $54.23 $54.10 $54.12 $54.12 289,185
2022-11-03 $54.14 $54.21 $54.07 $54.15 $54.15 374,731
2022-11-02 $54.25 $54.44 $54.17 $54.25 $54.25 367,058
2022-11-01 $54.18 $54.20 $54.04 $54.15 $54.15 351,838
2022-10-31 $54.07 $54.13 $54.00 $54.03 $53.93 457,045
2022-10-28 $54.05 $54.12 $53.97 $54.09 $53.99 624,069
2022-10-27 $54.04 $54.16 $54.03 $54.07 $53.97 974,215
2022-10-26 $54.01 $54.09 $53.91 $54.05 $53.95 852,456
2022-10-25 $54.09 $54.21 $53.93 $53.99 $53.89 451,317
2022-10-24 $54.21 $54.27 $54.01 $54.05 $53.95 2,256,830
2022-10-21 $54.53 $54.54 $54.22 $54.22 $54.12 1,718,262
2022-10-20 $54.87 $54.87 $54.63 $54.67 $54.57 832,522
2022-10-19 $54.97 $54.97 $54.81 $54.84 $54.74 279,205
2022-10-18 $55.05 $55.08 $54.93 $55.04 $54.94 385,371
2022-10-17 $55.11 $55.11 $54.93 $54.93 $54.83 1,021,258
2022-10-14 $54.99 $54.99 $54.74 $54.80 $54.70 301,577
2022-10-13 $54.65 $54.94 $54.64 $54.94 $54.84 382,954
2022-10-12 $55.11 $55.13 $55.01 $55.04 $54.94 251,863
2022-10-11 $54.97 $55.03 $54.85 $55.01 $54.91 280,884
2022-10-10 $55.00 $55.00 $54.72 $54.88 $54.78 303,731
2022-10-07 $54.95 $54.99 $54.86 $54.98 $54.98 489,832
2022-10-06 $54.91 $54.97 $54.81 $54.97 $54.97 612,075
2022-10-05 $54.87 $54.91 $54.76 $54.85 $54.85 293,544
2022-10-04 $54.70 $54.97 $54.69 $54.88 $54.88 535,683
2022-10-03 $54.33 $54.49 $54.32 $54.44 $54.44 916,488
2022-09-30 $54.33 $54.40 $54.22 $54.22 $54.12 387,634
2022-09-29 $54.35 $54.40 $54.22 $54.40 $54.30 366,044
2022-09-28 $54.42 $54.45 $54.25 $54.35 $54.25 389,166
2022-09-27 $54.37 $54.42 $54.20 $54.30 $54.20 901,345
2022-09-26 $54.77 $54.80 $54.48 $54.51 $54.41 1,124,306
2022-09-23 $55.13 $55.13 $54.78 $54.94 $54.94 1,771,518
2022-09-22 $55.31 $55.31 $55.08 $55.13 $55.13 567,899
2022-09-21 $55.22 $55.39 $55.20 $55.34 $55.34 1,587,042
2022-09-20 $55.29 $55.37 $55.09 $55.19 $55.19 1,338,076
2022-09-19 $55.49 $55.50 $55.39 $55.45 $55.45 498,853
2022-09-16 $55.53 $55.63 $55.50 $55.50 $55.50 283,994
2022-09-15 $55.65 $55.66 $55.50 $55.59 $55.59 452,521
2022-09-14 $55.79 $55.80 $55.58 $55.63 $55.63 767,372
2022-09-13 $55.76 $55.90 $55.76 $55.80 $55.80 297,846
2022-09-12 $56.02 $56.08 $55.92 $55.95 $55.95 307,423
2022-09-09 $55.83 $56.02 $55.78 $56.02 $56.02 234,067
2022-09-08 $55.81 $55.91 $55.80 $55.82 $55.82 179,683
2022-09-07 $55.90 $56.04 $55.88 $56.01 $56.01 273,827
2022-09-06 $56.09 $56.09 $55.95 $55.97 $55.97 303,596
2022-09-02 $56.26 $56.29 $56.19 $56.29 $56.29 414,034
2022-09-01 $56.01 $56.11 $55.90 $56.09 $56.09 551,342
2022-08-31 $56.35 $56.45 $56.35 $56.40 $56.31 208,523
2022-08-30 $56.43 $56.53 $56.34 $56.45 $56.36 282,061
2022-08-29 $56.57 $56.59 $56.41 $56.53 $56.44 782,829
2022-08-26 $56.68 $56.68 $56.57 $56.64 $56.55 149,057
2022-08-25 $56.67 $56.72 $56.61 $56.67 $56.58 236,510
2022-08-24 $56.84 $56.84 $56.60 $56.74 $56.65 202,266
2022-08-23 $56.83 $56.96 $56.76 $56.85 $56.76 206,549
2022-08-22 $56.84 $56.89 $56.76 $56.80 $56.71 332,898
2022-08-19 $57.03 $57.03 $56.90 $56.94 $56.85 634,461
2022-08-18 $57.43 $57.43 $57.19 $57.26 $57.17 786,384
2022-08-17 $57.60 $57.60 $57.32 $57.34 $57.25 343,584
2022-08-16 $57.86 $57.86 $57.70 $57.74 $57.65 252,902
2022-08-15 $57.86 $57.86 $57.79 $57.84 $57.75 197,536
2022-08-12 $57.84 $57.87 $57.74 $57.84 $57.75 232,528
2022-08-11 $57.88 $57.88 $57.63 $57.69 $57.60 160,399
2022-08-10 $57.85 $57.91 $57.74 $57.83 $57.74 378,881
2022-08-09 $57.71 $57.76 $57.68 $57.73 $57.64 163,864
2022-08-08 $57.78 $57.81 $57.73 $57.75 $57.66 137,784
2022-08-05 $57.78 $57.82 $57.63 $57.69 $57.60 164,676
2022-08-04 $57.97 $57.98 $57.91 $57.98 $57.89 157,812
2022-08-03 $57.87 $57.95 $57.70 $57.95 $57.86 190,416
2022-08-02 $57.95 $58.00 $57.75 $57.75 $57.66 171,136
2022-08-01 $57.78 $57.86 $57.77 $57.86 $57.77 112,047
2022-07-29 $57.74 $57.86 $57.74 $57.79 $57.61 128,496
2022-07-28 $57.60 $57.81 $57.60 $57.77 $57.59 203,391
2022-07-27 $57.44 $57.58 $57.44 $57.53 $57.35 171,728
2022-07-26 $57.49 $57.50 $57.34 $57.40 $57.22 297,225
2022-07-25 $57.38 $57.40 $57.27 $57.29 $57.11 167,490
2022-07-22 $57.53 $57.57 $57.39 $57.52 $57.34 262,670
2022-07-21 $57.25 $57.27 $57.19 $57.25 $57.07 231,637
2022-07-20 $57.34 $57.35 $57.13 $57.20 $57.02 158,693
2022-07-19 $57.16 $57.17 $57.03 $57.15 $56.97 462,112
2022-07-18 $57.26 $57.26 $57.11 $57.11 $56.93 213,965
2022-07-15 $57.11 $57.25 $57.11 $57.15 $56.97 424,460
2022-07-14 $57.02 $57.20 $56.96 $57.16 $56.98 522,436
2022-07-13 $56.85 $57.17 $56.74 $57.14 $56.96 631,451
2022-07-12 $57.05 $57.10 $56.96 $57.04 $56.87 337,229
2022-07-11 $56.88 $56.93 $56.81 $56.85 $56.68 343,452
2022-07-08 $56.82 $56.82 $56.64 $56.71 $56.54 144,802
2022-07-07 $56.83 $56.83 $56.64 $56.73 $56.56 425,741
2022-07-06 $56.76 $56.79 $56.53 $56.65 $56.48 463,796
2022-07-05 $56.63 $56.70 $56.59 $56.62 $56.45 607,573
2022-07-01 $56.52 $56.80 $56.44 $56.46 $56.29 1,179,335
2022-06-30 $56.42 $56.59 $56.42 $56.46 $56.20 247,806
2022-06-29 $56.04 $56.29 $56.04 $56.25 $55.99 220,361
2022-06-28 $55.95 $56.06 $55.90 $56.03 $55.77 422,288
2022-06-27 $56.02 $56.14 $55.97 $56.01 $55.75 315,630
2022-06-24 $56.04 $56.18 $55.94 $56.16 $55.90 830,079
2022-06-23 $55.96 $56.13 $55.93 $55.96 $55.70 584,619
2022-06-22 $55.86 $56.00 $55.77 $55.86 $55.60 328,070
2022-06-21 $55.75 $55.81 $55.49 $55.53 $55.27 497,173
2022-06-17 $55.75 $55.86 $55.59 $55.78 $55.52 231,123
2022-06-16 $55.56 $55.82 $55.47 $55.80 $55.54 615,179
2022-06-15 $55.59 $55.79 $55.51 $55.79 $55.53 381,008
2022-06-14 $55.51 $55.69 $55.38 $55.46 $55.20 592,655
2022-06-13 $56.10 $56.37 $55.31 $55.37 $55.11 3,075,801
2022-06-10 $56.60 $56.70 $56.55 $56.56 $56.30 326,143
2022-06-09 $56.98 $57.01 $56.86 $56.86 $56.59 222,017
2022-06-08 $57.22 $57.27 $57.13 $57.13 $56.86 263,943
2022-06-07 $57.36 $57.49 $57.35 $57.35 $57.08 228,215
2022-06-06 $57.39 $57.47 $57.32 $57.32 $57.05 335,084
2022-06-03 $57.39 $57.54 $57.36 $57.45 $57.18 322,476
2022-06-02 $57.41 $57.56 $57.41 $57.54 $57.27 727,753
2022-06-01 $57.39 $57.48 $57.30 $57.44 $57.17 455,547
2022-05-31 $57.38 $57.49 $57.33 $57.43 $57.08 501,166
2022-05-27 $57.29 $57.46 $57.29 $57.40 $57.05 364,931
2022-05-26 $56.96 $57.17 $56.96 $57.08 $56.73 561,004
2022-05-25 $56.77 $56.93 $56.77 $56.88 $56.53 462,787
2022-05-24 $56.14 $56.51 $56.14 $56.46 $56.12 551,913
2022-05-23 $55.83 $56.04 $55.83 $55.94 $55.60 912,380
2022-05-20 $55.55 $55.89 $55.55 $55.78 $55.44 539,300
2022-05-19 $55.50 $55.61 $55.48 $55.60 $55.26 739,270
2022-05-18 $55.45 $55.52 $55.35 $55.47 $55.13 532,726
2022-05-17 $55.47 $55.53 $55.41 $55.41 $55.07 329,553
2022-05-16 $55.62 $55.70 $55.54 $55.62 $55.28 816,550
2022-05-13 $55.58 $55.69 $55.51 $55.54 $55.20 442,588
2022-05-12 $55.72 $55.77 $55.62 $55.62 $55.28 735,107
2022-05-11 $55.73 $55.77 $55.62 $55.66 $55.32 337,302
2022-05-10 $56.00 $56.00 $55.63 $55.70 $55.36 553,722
2022-05-09 $55.90 $55.92 $55.73 $55.77 $55.43 931,465
2022-05-06 $55.94 $56.07 $55.80 $55.85 $55.51 448,951
2022-05-05 $56.17 $56.17 $55.87 $56.16 $55.82 502,836
2022-05-04 $56.25 $56.32 $56.06 $56.27 $55.93 240,541
2022-05-03 $56.44 $56.44 $56.14 $56.19 $55.85 562,180
2022-05-02 $56.34 $56.34 $56.18 $56.18 $55.84 1,368,052
2022-04-29 $56.43 $56.49 $56.36 $56.39 $55.96 1,053,635
2022-04-28 $56.43 $56.51 $56.41 $56.49 $56.06 1,602,259
2022-04-27 $56.47 $56.59 $56.39 $56.54 $56.11 820,864
2022-04-26 $56.57 $56.59 $56.42 $56.45 $56.02 392,372
2022-04-25 $56.61 $56.66 $56.45 $56.48 $56.05 1,673,869
2022-04-22 $56.59 $56.66 $56.50 $56.51 $56.08 600,919
2022-04-21 $56.77 $56.80 $56.53 $56.55 $56.12 852,132
2022-04-20 $56.48 $56.79 $56.48 $56.68 $56.25 874,816
2022-04-19 $56.62 $56.77 $56.36 $56.39 $55.96 759,097
2022-04-18 $56.84 $56.88 $56.62 $56.62 $56.19 762,025
2022-04-14 $57.07 $57.07 $56.75 $56.75 $56.32 697,174
2022-04-13 $57.13 $57.23 $57.00 $57.00 $56.57 339,229
2022-04-12 $57.24 $57.31 $57.03 $57.11 $56.68 406,717
2022-04-11 $57.52 $57.53 $57.06 $57.08 $56.65 954,983
2022-04-08 $57.51 $57.51 $57.38 $57.38 $56.95 485,663
2022-04-07 $57.73 $57.74 $57.52 $57.59 $57.15 506,318
2022-04-06 $57.82 $57.90 $57.64 $57.73 $57.29 816,982
2022-04-05 $58.06 $58.10 $57.88 $57.88 $57.44 283,534
2022-04-04 $58.12 $58.19 $58.05 $58.06 $57.62 406,623
2022-04-01 $58.09 $58.15 $58.08 $58.09 $57.65 178,688
2022-03-31 $58.16 $58.31 $58.16 $58.18 $57.65 357,787
2022-03-30 $58.07 $58.20 $58.06 $58.20 $57.67 317,129
2022-03-29 $58.05 $58.15 $58.00 $58.08 $57.55 374,191
2022-03-28 $58.17 $58.22 $57.92 $58.05 $57.52 813,989
2022-03-25 $58.26 $58.29 $58.10 $58.19 $57.66 897,178
2022-03-24 $58.38 $58.42 $58.35 $58.40 $57.87 259,091
2022-03-23 $58.64 $58.64 $58.46 $58.56 $58.03 240,165
2022-03-22 $58.64 $58.73 $58.51 $58.62 $58.09 423,802
2022-03-21 $58.87 $58.94 $58.70 $58.71 $58.18 502,402
2022-03-18 $58.98 $59.03 $58.93 $59.02 $58.48 264,412
2022-03-17 $58.97 $58.98 $58.88 $58.98 $58.44 411,233
2022-03-16 $58.78 $58.93 $58.73 $58.86 $58.33 294,209
2022-03-15 $58.75 $58.82 $58.71 $58.75 $58.22 280,223
2022-03-14 $59.10 $59.12 $58.71 $58.75 $58.22 701,126
2022-03-11 $59.49 $59.49 $59.22 $59.35 $58.81 516,212
2022-03-10 $59.63 $59.63 $59.37 $59.42 $58.88 398,666
2022-03-09 $59.61 $59.67 $59.53 $59.56 $59.02 267,254
2022-03-08 $59.74 $59.79 $59.58 $59.63 $59.09 359,851
2022-03-07 $59.99 $59.99 $59.88 $59.92 $59.38 327,919
2022-03-04 $59.96 $60.06 $59.96 $60.02 $59.48 330,541
2022-03-03 $60.18 $60.18 $59.98 $60.06 $59.51 228,653
2022-03-02 $60.30 $60.30 $60.11 $60.11 $59.56 159,689
2022-03-01 $60.15 $60.30 $60.12 $60.29 $59.74 204,448
2022-02-28 $60.18 $60.23 $60.16 $60.17 $59.54 388,786
2022-02-25 $60.29 $60.29 $60.05 $60.12 $59.49 317,745
2022-02-24 $60.26 $60.30 $60.14 $60.14 $59.51 487,045
2022-02-23 $60.16 $60.16 $60.01 $60.08 $59.45 210,751
2022-02-22 $60.10 $60.19 $60.06 $60.10 $59.47 725,064
2022-02-18 $60.05 $60.12 $60.05 $60.09 $59.46 482,698
2022-02-17 $59.94 $60.08 $59.94 $60.08 $59.45 273,673
2022-02-16 $59.83 $59.94 $59.62 $59.85 $59.22 322,038
2022-02-15 $59.84 $59.90 $59.81 $59.85 $59.22 235,315
2022-02-14 $60.09 $60.09 $59.92 $59.94 $59.31 391,600
2022-02-11 $60.24 $60.25 $60.00 $60.08 $59.45 470,732
2022-02-10 $60.49 $60.49 $60.06 $60.08 $59.45 248,483
2022-02-09 $60.47 $60.59 $60.47 $60.51 $59.88 154,424
2022-02-08 $60.60 $60.60 $60.45 $60.49 $59.86 160,384
2022-02-07 $60.66 $60.70 $60.58 $60.69 $60.05 221,012
2022-02-04 $60.71 $60.73 $60.57 $60.59 $59.96 473,194
2022-02-03 $60.64 $60.80 $60.64 $60.78 $60.14 124,484
2022-02-02 $60.70 $60.79 $60.66 $60.68 $60.04 181,249
2022-02-01 $60.46 $60.61 $60.46 $60.56 $59.93 180,508
2022-01-31 $60.35 $60.50 $60.35 $60.45 $59.74 209,365
2022-01-28 $60.53 $60.53 $60.35 $60.40 $59.69 647,256
2022-01-27 $60.81 $60.82 $60.56 $60.58 $59.87 612,340
2022-01-26 $60.92 $60.97 $60.76 $60.76 $60.05 242,002
2022-01-25 $61.08 $61.10 $60.92 $60.97 $60.25 365,520
2022-01-24 $61.25 $61.26 $61.00 $61.01 $60.29 610,636
2022-01-21 $61.35 $61.38 $61.24 $61.25 $60.53 225,407
2022-01-20 $61.38 $61.43 $61.37 $61.38 $60.66 254,233
2022-01-19 $61.48 $61.48 $61.40 $61.41 $60.69 525,070
2022-01-18 $61.56 $61.58 $61.40 $61.41 $60.69 546,699
2022-01-14 $61.73 $61.74 $61.61 $61.61 $60.89 166,259
2022-01-13 $61.68 $61.76 $61.68 $61.74 $61.02 53,318
2022-01-12 $61.70 $61.76 $61.70 $61.73 $61.01 64,763
2022-01-11 $61.76 $61.76 $61.68 $61.74 $61.02 294,056
2022-01-10 $61.92 $61.92 $61.78 $61.80 $61.07 146,692
2022-01-07 $62.01 $62.02 $61.95 $61.98 $61.25 78,291
2022-01-06 $62.10 $62.10 $62.01 $62.02 $61.29 85,040
2022-01-05 $62.25 $62.25 $62.12 $62.13 $61.40 105,030
2022-01-04 $62.24 $62.25 $62.16 $62.19 $61.46 124,082
2022-01-03 $62.27 $62.28 $62.23 $62.27 $61.54 115,102
2021-12-31 $62.31 $62.33 $62.28 $62.33 $61.60 130,464
2021-12-30 $62.31 $62.34 $62.24 $62.30 $61.57 161,536
2021-12-29 $62.24 $62.30 $62.21 $62.21 $61.48 57,792
2021-12-28 $62.32 $62.33 $62.28 $62.32 $61.59 67,902
2021-12-27 $62.25 $62.30 $62.24 $62.28 $61.55 99,950
2021-12-23 $62.35 $62.35 $62.25 $62.29 $61.56 81,485
2021-12-22 $62.31 $62.33 $62.28 $62.31 $61.57 65,191
2021-12-21 $62.43 $62.43 $62.23 $62.27 $61.54 87,828
2021-12-20 $62.26 $62.33 $62.26 $62.31 $61.58 95,848
2021-12-17 $62.26 $62.33 $62.26 $62.33 $61.60 103,362
2021-12-16 $62.22 $62.29 $62.22 $62.23 $61.50 117,473
2021-12-15 $62.26 $62.34 $62.26 $62.34 $61.53 66,398
2021-12-14 $62.36 $62.38 $62.33 $62.37 $61.56 246,646
2021-12-13 $62.40 $62.40 $62.33 $62.36 $61.55 145,345
2021-12-10 $62.28 $62.33 $62.27 $62.27 $61.46 117,406
2021-12-09 $62.27 $62.27 $62.22 $62.26 $61.45 67,583
2021-12-08 $62.24 $62.28 $62.23 $62.28 $61.47 98,187
2021-12-07 $62.24 $62.30 $62.24 $62.24 $61.43 79,519
2021-12-06 $62.28 $62.33 $62.24 $62.24 $61.43 125,312
2021-12-03 $62.26 $62.33 $62.25 $62.31 $61.50 106,641
2021-12-02 $62.35 $62.35 $62.27 $62.28 $61.47 130,984
2021-12-01 $62.26 $62.35 $62.26 $62.33 $61.52 84,337
2021-11-30 $62.37 $62.41 $62.34 $62.37 $61.48 62,236
2021-11-29 $62.28 $62.30 $62.24 $62.30 $61.41 64,392
2021-11-26 $62.20 $62.29 $62.20 $62.29 $61.40 60,903
2021-11-24 $62.20 $62.20 $62.10 $62.18 $61.29 105,092
2021-11-23 $62.12 $62.15 $62.07 $62.07 $61.18 71,271
2021-11-22 $62.24 $62.24 $62.14 $62.19 $61.30 105,952
2021-11-19 $62.25 $62.25 $62.16 $62.22 $61.33 75,342
2021-11-18 $62.03 $62.17 $62.03 $62.12 $61.23 219,263
2021-11-17 $62.06 $62.14 $62.04 $62.07 $61.18 84,593
2021-11-16 $62.08 $62.15 $62.05 $62.05 $61.16 97,493
2021-11-15 $62.24 $62.24 $62.14 $62.14 $61.25 109,456
2021-11-12 $62.20 $62.25 $62.20 $62.20 $61.31 50,900
2021-11-11 $62.19 $62.26 $62.19 $62.21 $61.32 43,807
2021-11-10 $62.30 $62.30 $62.24 $62.25 $61.36 106,473
2021-11-09 $62.25 $62.32 $62.24 $62.30 $61.41 392,503
2021-11-08 $62.14 $62.17 $62.11 $62.14 $61.25 145,716
2021-11-05 $62.15 $62.20 $62.10 $62.10 $61.21 164,438
2021-11-04 $61.97 $62.07 $61.97 $62.04 $61.15 150,777
2021-11-03 $61.96 $62.00 $61.95 $62.00 $61.11 105,842
2021-11-02 $61.87 $61.95 $61.87 $61.92 $61.04 149,295
2021-11-01 $61.80 $61.87 $61.79 $61.85 $60.97 134,944
2021-10-29 $61.89 $62.00 $61.89 $62.00 $61.04 75,438
2021-10-28 $61.86 $61.94 $61.86 $61.93 $60.97 47,278
2021-10-27 $61.92 $61.92 $61.85 $61.91 $60.95 72,365
2021-10-26 $61.84 $61.84 $61.77 $61.79 $60.83 152,731
2021-10-25 $61.80 $61.87 $61.80 $61.86 $60.89 98,511
2021-10-22 $61.79 $61.86 $61.79 $61.83 $60.87 222,093
2021-10-21 $61.99 $61.99 $61.80 $61.82 $60.86 81,029
2021-10-20 $61.92 $61.99 $61.92 $61.96 $61.00 53,732
2021-10-19 $61.93 $61.99 $61.93 $61.93 $60.97 75,338
2021-10-18 $61.96 $62.02 $61.96 $61.98 $61.02 96,585
2021-10-15 $61.94 $62.00 $61.94 $61.96 $61.00 61,587
2021-10-14 $62.00 $62.00 $61.93 $62.00 $61.04 93,028
2021-10-13 $61.90 $61.97 $61.90 $61.95 $60.99 66,136
2021-10-12 $61.96 $61.98 $61.92 $61.98 $61.02 56,740
2021-10-11 $61.85 $61.89 $61.85 $61.85 $60.89 141,353
2021-10-08 $61.93 $61.95 $61.91 $61.93 $60.97 106,341
2021-10-07 $61.99 $61.99 $61.93 $61.96 $61.00 82,616
2021-10-06 $62.04 $62.04 $61.98 $62.00 $61.04 66,116
2021-10-05 $62.00 $62.07 $61.99 $62.01 $61.05 80,068
2021-10-04 $62.08 $62.08 $61.99 $62.00 $61.04 178,764
2021-10-01 $62.06 $62.06 $62.00 $62.04 $61.08 164,307
2021-09-30 $62.14 $62.14 $62.06 $62.08 $61.03 169,268
2021-09-29 $62.13 $62.16 $62.09 $62.14 $61.09 117,326
2021-09-28 $62.28 $62.28 $62.11 $62.17 $61.12 254,220
2021-09-27 $62.33 $62.39 $62.33 $62.37 $61.31 275,447
2021-09-24 $62.38 $62.44 $62.38 $62.40 $61.34 39,559
2021-09-23 $62.50 $62.50 $62.39 $62.40 $61.35 78,822
2021-09-22 $62.56 $62.60 $62.55 $62.59 $61.53 52,432
2021-09-21 $62.60 $62.60 $62.55 $62.59 $61.53 49,406
2021-09-20 $62.62 $62.62 $62.56 $62.60 $61.54 90,290
2021-09-17 $62.52 $62.55 $62.50 $62.55 $61.50 51,209
2021-09-16 $62.52 $62.53 $62.50 $62.52 $61.47 37,648
2021-09-15 $62.51 $62.56 $62.51 $62.56 $61.51 68,977
2021-09-14 $62.54 $62.57 $62.52 $62.57 $61.52 85,700
2021-09-13 $62.50 $62.54 $62.50 $62.53 $61.48 72,998
2021-09-10 $62.46 $62.53 $62.46 $62.52 $61.46 54,838
2021-09-09 $62.52 $62.53 $62.47 $62.51 $61.46 80,405
2021-09-08 $62.31 $62.51 $62.31 $62.50 $61.45 119,961
2021-09-07 $62.35 $62.39 $62.32 $62.32 $61.27 128,073
2021-09-03 $62.44 $62.50 $62.44 $62.47 $61.42 63,491
2021-09-02 $62.52 $62.54 $62.50 $62.52 $61.47 60,383
2021-09-01 $62.53 $62.56 $62.49 $62.52 $61.47 87,935
2021-08-31 $62.61 $62.65 $62.61 $62.62 $61.49 75,996
2021-08-30 $62.58 $62.64 $62.58 $62.63 $61.50 55,577
2021-08-27 $62.60 $62.64 $62.59 $62.64 $61.51 58,781
2021-08-26 $62.58 $62.63 $62.57 $62.63 $61.50 68,834
2021-08-25 $62.64 $62.67 $62.64 $62.65 $61.52 113,617
2021-08-24 $62.71 $62.71 $62.65 $62.68 $61.55 54,427
2021-08-23 $62.66 $62.69 $62.65 $62.69 $61.56 74,654
2021-08-20 $62.65 $62.71 $62.65 $62.69 $61.55 52,414
2021-08-19 $62.71 $62.71 $62.64 $62.68 $61.55 76,137
2021-08-18 $62.64 $62.72 $62.64 $62.67 $61.54 69,399
2021-08-17 $62.64 $62.70 $62.63 $62.68 $61.55 55,225
2021-08-16 $62.64 $62.69 $62.64 $62.69 $61.56 70,993
2021-08-13 $62.64 $62.69 $62.64 $62.69 $61.56 69,997
2021-08-12 $62.68 $62.73 $62.66 $62.68 $61.54 91,563
2021-08-11 $62.78 $62.78 $62.72 $62.73 $61.60 61,763
2021-08-10 $62.83 $62.83 $62.75 $62.75 $61.62 63,096
2021-08-09 $62.84 $62.84 $62.76 $62.79 $61.66 49,459
2021-08-06 $62.87 $62.87 $62.78 $62.80 $61.67 50,493
2021-08-05 $62.83 $62.91 $62.83 $62.88 $61.74 143,997
2021-08-04 $62.86 $62.90 $62.80 $62.84 $61.70 66,499
2021-08-03 $62.90 $62.92 $62.84 $62.92 $61.78 170,994
2021-08-02 $62.74 $62.90 $62.74 $62.83 $61.70 80,372
2021-07-30 $62.91 $62.95 $62.85 $62.91 $61.70 71,946
2021-07-29 $62.93 $62.93 $62.89 $62.93 $61.72 48,026
2021-07-28 $62.91 $62.96 $62.87 $62.96 $61.75 100,040
2021-07-27 $62.94 $62.95 $62.90 $62.94 $61.73 49,700
2021-07-26 $62.93 $62.95 $62.88 $62.91 $61.70 99,676
2021-07-23 $62.86 $62.90 $62.86 $62.86 $61.65 52,339
2021-07-22 $62.93 $62.96 $62.90 $62.95 $61.74 80,846
2021-07-21 $62.97 $62.98 $62.89 $62.89 $61.68 90,653
2021-07-20 $62.97 $63.00 $62.95 $62.98 $61.77 98,149
2021-07-19 $63.01 $63.01 $62.91 $62.94 $61.73 139,925
2021-07-16 $62.81 $62.89 $62.81 $62.87 $61.66 60,352
2021-07-15 $62.82 $62.87 $62.81 $62.84 $61.63 44,827
2021-07-14 $62.77 $62.83 $62.77 $62.81 $61.60 61,702
2021-07-13 $62.81 $62.87 $62.77 $62.77 $61.56 75,634
2021-07-12 $62.79 $62.84 $62.78 $62.83 $61.62 71,465
2021-07-09 $62.75 $62.81 $62.75 $62.80 $61.59 102,384
2021-07-08 $62.83 $62.90 $62.83 $62.87 $61.66 85,138
2021-07-07 $62.65 $62.75 $62.65 $62.75 $61.54 72,822
2021-07-06 $62.64 $62.66 $62.59 $62.63 $61.43 128,355
2021-07-02 $62.58 $62.60 $62.53 $62.60 $61.40 60,148
2021-07-01 $62.55 $62.55 $62.50 $62.53 $61.33 112,073
2021-06-30 $62.58 $62.63 $62.58 $62.62 $61.34 149,005
2021-06-29 $62.59 $62.60 $62.55 $62.60 $61.32 54,715
2021-06-28 $62.53 $62.59 $62.52 $62.59 $61.31 85,850
2021-06-25 $62.56 $62.56 $62.50 $62.51 $61.23 58,833
2021-06-24 $62.55 $62.56 $62.50 $62.55 $61.27 72,440
2021-06-23 $62.53 $62.59 $62.50 $62.51 $61.22 64,998
2021-06-22 $62.60 $62.62 $62.56 $62.62 $61.34 55,997
2021-06-21 $62.69 $62.69 $62.62 $62.63 $61.34 71,463
2021-06-18 $62.72 $62.72 $62.63 $62.66 $61.37 65,443
2021-06-17 $62.63 $62.69 $62.63 $62.68 $61.39 143,527
2021-06-16 $62.72 $62.78 $62.65 $62.65 $61.36 169,813
2021-06-15 $62.78 $62.82 $62.76 $62.80 $61.51 41,814
2021-06-14 $62.84 $62.84 $62.80 $62.82 $61.53 46,001
2021-06-11 $62.86 $62.86 $62.82 $62.84 $61.55 105,636
2021-06-10 $62.76 $62.84 $62.76 $62.82 $61.53 94,068
2021-06-09 $62.69 $62.81 $62.69 $62.80 $61.51 77,378
2021-06-08 $62.60 $62.69 $62.60 $62.65 $61.36 65,123
2021-06-07 $62.53 $62.60 $62.53 $62.59 $61.31 53,609
2021-06-04 $62.51 $62.61 $62.51 $62.58 $61.30 63,143
2021-06-03 $62.56 $62.56 $62.48 $62.53 $61.25 90,197
2021-06-02 $62.46 $62.55 $62.46 $62.49 $61.21 159,622
2021-06-01 $62.44 $62.50 $62.44 $62.48 $61.20 75,355
2021-05-28 $62.57 $62.58 $62.53 $62.55 $61.19 120,836
2021-05-27 $62.56 $62.56 $62.51 $62.53 $61.17 61,165
2021-05-26 $62.52 $62.57 $62.47 $62.57 $61.21 47,732
2021-05-25 $62.51 $62.51 $62.45 $62.50 $61.14 70,614
2021-05-24 $62.45 $62.49 $62.40 $62.40 $61.04 122,193
2021-05-21 $62.45 $62.50 $62.44 $62.49 $61.13 59,233
2021-05-20 $62.38 $62.47 $62.38 $62.41 $61.05 49,603
2021-05-19 $62.33 $62.46 $62.33 $62.37 $61.01 68,936
2021-05-18 $62.43 $62.46 $62.40 $62.46 $61.10 104,314
2021-05-17 $62.38 $62.46 $62.38 $62.46 $61.10 134,560
2021-05-14 $62.39 $62.44 $62.35 $62.39 $61.03 93,612
2021-05-13 $62.34 $62.39 $62.34 $62.38 $61.02 69,334
2021-05-12 $62.45 $62.45 $62.36 $62.37 $61.01 86,011
2021-05-11 $62.49 $62.49 $62.41 $62.49 $61.13 85,790
2021-05-10 $62.58 $62.58 $62.49 $62.50 $61.14 179,203
2021-05-07 $62.57 $62.58 $62.51 $62.53 $61.17 108,414
2021-05-06 $62.48 $62.53 $62.44 $62.48 $61.12 87,604
2021-05-05 $62.50 $62.54 $62.39 $62.50 $61.14 244,111
2021-05-04 $62.41 $62.51 $62.41 $62.47 $61.11 100,431
2021-05-03 $62.51 $62.52 $62.42 $62.42 $61.06 107,560
2021-04-30 $62.61 $62.61 $62.53 $62.57 $61.12 91,527
2021-04-29 $62.64 $62.64 $62.56 $62.56 $61.11 87,638
2021-04-28 $62.68 $62.72 $62.61 $62.64 $61.19 95,582
2021-04-27 $62.71 $62.77 $62.68 $62.70 $61.25 1,213,187
2021-04-26 $62.69 $62.72 $62.67 $62.71 $61.26 123,088
2021-04-23 $62.67 $62.71 $62.67 $62.69 $61.24 95,193
2021-04-22 $62.67 $62.69 $62.62 $62.69 $61.24 94,215
2021-04-21 $62.62 $62.64 $62.56 $62.61 $61.16 106,077
2021-04-20 $62.61 $62.63 $62.57 $62.58 $61.13 61,431
2021-04-19 $62.59 $62.61 $62.53 $62.60 $61.15 69,937
2021-04-16 $62.56 $62.63 $62.55 $62.61 $61.16 76,458
2021-04-15 $62.60 $62.70 $62.58 $62.63 $61.18 77,847
2021-04-14 $62.40 $62.50 $62.40 $62.45 $61.00 54,135
2021-04-13 $62.39 $62.44 $62.32 $62.44 $60.99 66,551
2021-04-12 $62.31 $62.35 $62.31 $62.34 $60.89 170,691
2021-04-09 $62.30 $62.31 $62.25 $62.31 $60.86 67,670
2021-04-08 $62.18 $62.31 $62.18 $62.25 $60.81 100,058
2021-04-07 $62.13 $62.18 $62.11 $62.18 $60.74 113,135
2021-04-06 $62.12 $62.14 $62.08 $62.13 $60.69 99,297
2021-04-05 $62.04 $62.12 $62.04 $62.06 $60.62 112,012
2021-04-01 $62.07 $62.07 $61.99 $62.05 $60.61 148,923
2021-03-31 $62.06 $62.13 $62.06 $62.12 $60.60 64,465
2021-03-30 $62.08 $62.12 $62.03 $62.11 $60.59 75,089
2021-03-29 $62.08 $62.12 $62.07 $62.08 $60.56 54,321
2021-03-26 $62.02 $62.12 $62.02 $62.06 $60.54 67,402
2021-03-25 $62.13 $62.15 $62.07 $62.07 $60.55 125,260
2021-03-24 $62.09 $62.09 $62.00 $62.05 $60.53 108,182
2021-03-23 $61.99 $62.07 $61.97 $62.07 $60.55 105,287
2021-03-22 $61.88 $61.95 $61.88 $61.92 $60.40 68,828
2021-03-19 $61.94 $61.94 $61.84 $61.88 $60.36 54,030
2021-03-18 $61.92 $61.96 $61.84 $61.89 $60.37 80,880
2021-03-17 $62.12 $62.20 $62.08 $62.16 $60.64 124,441
2021-03-16 $62.23 $62.28 $62.18 $62.27 $60.74 104,917
2021-03-15 $62.20 $62.23 $62.15 $62.22 $60.70 63,695
2021-03-12 $62.10 $62.13 $62.02 $62.06 $60.54 103,985
2021-03-11 $62.17 $62.26 $62.17 $62.20 $60.68 147,956
2021-03-10 $62.02 $62.18 $62.02 $62.17 $60.65 113,374
2021-03-09 $61.93 $62.07 $61.93 $62.06 $60.54 81,357
2021-03-08 $61.90 $61.95 $61.88 $61.88 $60.36 79,135
2021-03-05 $61.83 $61.90 $61.79 $61.85 $60.33 81,266
2021-03-04 $61.77 $61.91 $61.77 $61.83 $60.32 74,915
2021-03-03 $61.72 $61.82 $61.71 $61.73 $60.22 58,636
2021-03-02 $61.72 $61.84 $61.72 $61.84 $60.33 117,958
2021-03-01 $61.71 $61.78 $61.70 $61.72 $60.21 121,165
2021-02-26 $61.72 $61.90 $61.69 $61.89 $60.29 91,679
2021-02-25 $61.87 $61.87 $61.75 $61.81 $60.20 183,274
2021-02-24 $62.04 $62.04 $61.91 $62.01 $60.40 206,736
2021-02-23 $62.19 $62.19 $62.08 $62.15 $60.54 250,017
2021-02-22 $62.60 $62.60 $62.29 $62.29 $60.68 160,736
2021-02-19 $62.69 $62.73 $62.54 $62.56 $60.94 180,114
2021-02-18 $62.84 $62.84 $62.68 $62.69 $61.06 110,780
2021-02-17 $62.91 $62.99 $62.91 $62.93 $61.30 89,347
2021-02-16 $63.13 $63.13 $63.01 $63.05 $61.42 154,711
2021-02-12 $63.16 $63.18 $63.14 $63.18 $61.54 169,903
2021-02-11 $63.14 $63.20 $63.14 $63.15 $61.51 137,193
2021-02-10 $63.11 $63.18 $63.10 $63.15 $61.51 92,530
2021-02-09 $63.05 $63.11 $63.05 $63.08 $61.44 77,749
2021-02-08 $63.07 $63.07 $63.01 $63.07 $61.43 66,099
2021-02-05 $63.07 $63.07 $63.01 $63.06 $61.43 103,253
2021-02-04 $63.00 $63.04 $62.98 $63.00 $61.37 100,583
2021-02-03 $62.99 $63.05 $62.98 $63.04 $61.41 73,187
2021-02-02 $62.99 $63.06 $62.99 $63.04 $61.41 77,665
2021-02-01 $63.05 $63.06 $62.99 $63.06 $61.43 120,756
2021-01-29 $63.02 $63.13 $63.02 $63.08 $61.36 85,848
2021-01-28 $63.06 $63.13 $63.06 $63.11 $61.39 45,756
2021-01-27 $63.06 $63.11 $63.04 $63.11 $61.39 97,929
2021-01-26 $62.94 $63.04 $62.92 $63.04 $61.32 81,064
2021-01-25 $62.90 $62.94 $62.90 $62.93 $61.22 93,583
2021-01-22 $62.88 $62.91 $62.83 $62.91 $61.20 120,334
2021-01-21 $62.85 $62.87 $62.81 $62.85 $61.14 79,274
2021-01-20 $62.77 $62.84 $62.77 $62.84 $61.13 84,167
2021-01-19 $62.76 $62.83 $62.76 $62.82 $61.11 103,112
2021-01-15 $62.70 $62.79 $62.64 $62.76 $61.05 97,561
2021-01-14 $62.75 $62.76 $62.70 $62.75 $61.04 94,371
2021-01-13 $62.70 $62.78 $62.69 $62.78 $61.07 68,314
2021-01-12 $62.68 $62.73 $62.68 $62.68 $60.97 129,939
2021-01-11 $62.75 $62.76 $62.68 $62.71 $61.00 126,975
2021-01-08 $62.85 $62.85 $62.71 $62.75 $61.04 108,285
2021-01-07 $62.88 $62.89 $62.83 $62.86 $61.15 137,634
2021-01-06 $62.86 $62.95 $62.86 $62.86 $61.15 165,803
2021-01-05 $62.85 $62.97 $62.82 $62.86 $61.15 87,212
2021-01-04 $62.82 $62.87 $62.82 $62.84 $61.13 129,639
2020-12-31 $62.86 $62.90 $62.81 $62.83 $61.12 51,322
2020-12-30 $62.80 $62.89 $62.80 $62.82 $61.11 84,423
2020-12-29 $62.87 $62.90 $62.83 $62.89 $61.18 104,843
2020-12-28 $62.87 $62.87 $62.81 $62.87 $61.16 93,447
2020-12-24 $62.79 $62.89 $62.79 $62.88 $61.17 61,266
2020-12-23 $62.80 $62.84 $62.80 $62.80 $61.09 69,912
2020-12-22 $62.76 $62.84 $62.76 $62.84 $61.13 52,976
2020-12-21 $62.84 $62.84 $62.79 $62.83 $61.12 61,566
2020-12-18 $62.76 $62.85 $62.75 $62.84 $61.13 88,294
2020-12-17 $62.84 $62.84 $62.62 $62.75 $61.04 131,448
2020-12-16 $62.90 $62.92 $62.84 $62.92 $61.12 93,695
2020-12-15 $62.83 $62.91 $62.82 $62.82 $61.03 72,868
2020-12-14 $62.83 $62.91 $62.83 $62.89 $61.09 62,998
2020-12-11 $62.88 $62.88 $62.82 $62.88 $61.08 211,455
2020-12-10 $62.89 $62.89 $62.83 $62.88 $61.08 58,600
2020-12-09 $62.85 $62.86 $62.82 $62.85 $61.05 110,368
2020-12-08 $62.81 $62.85 $62.78 $62.85 $61.05 158,578
2020-12-07 $62.83 $62.83 $62.77 $62.81 $61.02 101,219
2020-12-04 $62.79 $62.79 $62.72 $62.76 $60.97 117,761
2020-12-03 $62.80 $62.81 $62.76 $62.81 $61.01 101,454
2020-12-02 $62.70 $62.74 $62.69 $62.73 $60.93 114,718
2020-12-01 $62.76 $62.78 $62.71 $62.73 $60.94 170,100
2020-11-30 $62.88 $62.90 $62.87 $62.87 $60.99 71,813
2020-11-27 $62.89 $62.92 $62.85 $62.88 $61.00 63,136
2020-11-25 $62.84 $62.85 $62.81 $62.82 $60.94 45,007
2020-11-24 $62.86 $62.86 $62.80 $62.81 $60.93 138,807
2020-11-23 $62.81 $62.87 $62.81 $62.86 $60.98 89,712
2020-11-20 $62.80 $62.90 $62.80 $62.85 $60.97 132,825
2020-11-19 $62.65 $62.76 $62.65 $62.74 $60.87 46,459
2020-11-18 $62.67 $62.67 $62.55 $62.60 $60.73 82,977
2020-11-17 $62.48 $62.59 $62.48 $62.56 $60.68 53,296
2020-11-16 $62.40 $62.51 $62.40 $62.44 $60.57 87,446
2020-11-13 $62.42 $62.51 $62.42 $62.47 $60.60 65,945
2020-11-12 $62.38 $62.43 $62.36 $62.40 $60.53 71,864
2020-11-11 $62.34 $62.41 $62.34 $62.38 $60.51 48,419
2020-11-10 $62.34 $62.38 $62.30 $62.35 $60.49 60,423
2020-11-09 $62.32 $62.33 $62.27 $62.31 $60.44 95,171
2020-11-06 $62.43 $62.43 $62.34 $62.35 $60.49 73,276
2020-11-05 $62.26 $62.41 $62.26 $62.35 $60.49 93,181
2020-11-04 $62.25 $62.31 $62.23 $62.29 $60.43 85,012
2020-11-03 $61.91 $61.91 $61.82 $61.90 $60.05 79,631
2020-11-02 $61.90 $61.91 $61.83 $61.89 $60.04 71,856
2020-10-30 $61.88 $62.00 $61.88 $61.92 $59.98 81,541
2020-10-29 $61.96 $62.04 $61.91 $61.91 $59.98 72,679
2020-10-28 $61.91 $61.99 $61.87 $61.97 $60.03 111,312
2020-10-27 $61.96 $61.97 $61.89 $61.93 $59.99 47,418
2020-10-26 $61.91 $61.97 $61.90 $61.90 $59.97 76,831
2020-10-23 $61.95 $61.95 $61.88 $61.95 $60.01 56,835
2020-10-22 $61.94 $61.94 $61.78 $61.89 $59.96 93,130
2020-10-21 $61.88 $61.92 $61.85 $61.86 $59.93 60,138
2020-10-20 $62.00 $62.00 $61.91 $61.91 $59.98 78,546
2020-10-19 $61.99 $62.02 $61.94 $61.99 $60.05 79,577
2020-10-16 $62.00 $62.07 $61.99 $62.02 $60.09 47,434
2020-10-15 $61.93 $62.04 $61.91 $61.95 $60.01 82,180
2020-10-14 $61.92 $62.03 $61.92 $61.97 $60.03 102,624
2020-10-13 $61.92 $61.99 $61.89 $61.95 $60.01 91,305
2020-10-12 $61.86 $61.96 $61.80 $61.84 $59.91 168,377
2020-10-09 $62.03 $62.06 $61.79 $61.87 $59.94 190,285
2020-10-08 $62.05 $62.05 $61.93 $61.95 $60.01 78,802
2020-10-07 $62.15 $62.15 $61.95 $61.98 $60.04 106,408
2020-10-06 $62.19 $62.20 $61.99 $62.19 $60.25 113,164
2020-10-05 $62.29 $62.29 $62.12 $62.12 $60.18 129,974
2020-10-02 $62.32 $62.35 $62.18 $62.24 $60.29 97,203
2020-10-01 $62.34 $62.34 $62.25 $62.28 $60.33 65,994
2020-09-30 $62.40 $62.47 $62.37 $62.39 $60.35 97,087
2020-09-29 $62.50 $62.50 $62.42 $62.47 $60.43 64,833
2020-09-28 $62.41 $62.46 $62.40 $62.42 $60.38 43,916
2020-09-25 $62.49 $62.49 $62.36 $62.40 $60.36 78,726
2020-09-24 $62.44 $62.50 $62.43 $62.43 $60.39 50,936
2020-09-23 $62.50 $62.51 $62.44 $62.44 $60.40 55,567
2020-09-22 $62.43 $62.50 $62.43 $62.44 $60.40 70,285
2020-09-21 $62.53 $62.53 $62.40 $62.40 $60.36 65,144
2020-09-18 $62.40 $62.49 $62.40 $62.48 $60.44 64,245
2020-09-17 $62.44 $62.48 $62.40 $62.45 $60.40 97,367
2020-09-16 $62.40 $62.45 $62.37 $62.40 $60.36 53,566
2020-09-15 $62.39 $62.47 $62.39 $62.41 $60.37 80,916
2020-09-14 $62.39 $62.44 $62.38 $62.41 $60.37 51,969
2020-09-11 $62.43 $62.45 $62.37 $62.44 $60.40 127,552
2020-09-10 $62.37 $62.44 $62.35 $62.42 $60.38 70,854
2020-09-09 $62.30 $62.44 $62.30 $62.41 $60.37 49,948
2020-09-08 $62.40 $62.40 $62.35 $62.35 $60.31 49,869
2020-09-04 $62.35 $62.40 $62.29 $62.39 $60.35 70,229
2020-09-03 $62.36 $62.41 $62.33 $62.39 $60.35 116,666
2020-09-02 $62.35 $62.45 $62.35 $62.42 $60.38 66,462
2020-09-01 $62.46 $62.47 $62.37 $62.44 $60.40 93,689
2020-08-31 $62.41 $62.62 $62.41 $62.58 $60.45 94,797
2020-08-28 $62.49 $62.51 $62.45 $62.46 $60.33 81,474
2020-08-27 $62.56 $62.59 $62.46 $62.46 $60.33 101,480
2020-08-26 $62.68 $62.68 $62.55 $62.63 $60.50 104,271
2020-08-25 $62.67 $62.70 $62.59 $62.62 $60.49 50,723
2020-08-24 $62.73 $62.79 $62.66 $62.76 $60.62 91,650
2020-08-21 $62.75 $62.75 $62.63 $62.73 $60.59 56,091
2020-08-20 $62.80 $62.84 $62.64 $62.68 $60.55 67,911
2020-08-19 $62.90 $62.91 $62.81 $62.81 $60.67 76,643
2020-08-18 $62.85 $62.92 $62.85 $62.88 $60.74 65,195
2020-08-17 $62.93 $62.98 $62.91 $62.95 $60.81 71,887
2020-08-14 $62.95 $63.00 $62.94 $62.96 $60.82 137,315
2020-08-13 $63.03 $63.09 $63.03 $63.07 $60.92 55,146
2020-08-12 $63.12 $63.14 $63.02 $63.11 $60.96 70,302
2020-08-11 $63.07 $63.19 $63.05 $63.13 $60.98 118,609
2020-08-10 $63.16 $63.18 $63.12 $63.15 $61.00 126,005
2020-08-07 $63.11 $63.17 $63.01 $63.10 $60.95 68,410
2020-08-06 $62.98 $63.06 $62.93 $63.05 $60.90 59,653
2020-08-05 $62.81 $63.00 $62.81 $62.92 $60.78 79,419
2020-08-04 $62.84 $62.98 $62.82 $62.92 $60.78 86,736
2020-08-03 $62.85 $62.88 $62.75 $62.86 $60.72 81,162
2020-07-31 $62.90 $62.97 $62.82 $62.96 $60.73 93,063
2020-07-30 $62.78 $62.93 $62.78 $62.91 $60.68 79,306
2020-07-29 $62.81 $62.81 $62.73 $62.81 $60.59 81,303
2020-07-28 $62.79 $62.79 $62.69 $62.73 $60.51 103,520
2020-07-27 $62.77 $62.77 $62.68 $62.74 $60.52 81,610
2020-07-24 $62.70 $62.76 $62.64 $62.76 $60.54 135,160
2020-07-23 $62.70 $62.70 $62.60 $62.70 $60.48 210,858
2020-07-22 $62.79 $62.79 $62.56 $62.64 $60.42 141,445
2020-07-21 $62.62 $62.68 $62.57 $62.67 $60.45 165,926
2020-07-20 $62.58 $62.64 $62.53 $62.57 $60.36 82,411
2020-07-17 $62.51 $62.58 $62.47 $62.48 $60.27 78,796
2020-07-16 $62.51 $62.56 $62.46 $62.56 $60.35 56,375
2020-07-15 $62.38 $62.49 $62.38 $62.42 $60.21 70,637
2020-07-14 $62.31 $62.47 $62.31 $62.45 $60.24 81,714
2020-07-13 $62.29 $62.38 $62.29 $62.37 $60.16 57,994
2020-07-10 $62.28 $62.32 $62.19 $62.28 $60.08 110,642
2020-07-09 $62.09 $62.23 $62.09 $62.15 $59.95 168,103
2020-07-08 $62.16 $62.16 $62.03 $62.11 $59.91 114,500
2020-07-07 $62.09 $62.17 $62.05 $62.07 $59.87 132,463
2020-07-06 $62.15 $62.15 $61.98 $62.06 $59.86 170,700
2020-07-02 $62.06 $62.10 $62.06 $62.07 $59.87 118,154
2020-07-01 $62.06 $62.10 $62.00 $62.00 $59.81 74,400
2020-06-30 $62.17 $62.21 $62.00 $62.16 $59.87 171,270
2020-06-29 $62.22 $62.22 $62.14 $62.17 $59.88 149,660
2020-06-26 $62.20 $62.20 $62.12 $62.16 $59.87 105,847
2020-06-25 $62.02 $62.15 $62.02 $62.14 $59.85 129,591
2020-06-24 $62.12 $62.15 $62.01 $62.01 $59.73 161,081
2020-06-23 $62.17 $62.17 $62.00 $62.15 $59.86 134,123
2020-06-22 $62.14 $62.23 $62.09 $62.15 $59.86 594,340
2020-06-19 $62.09 $62.14 $62.09 $62.13 $59.84 89,343
2020-06-18 $62.07 $62.14 $62.05 $62.12 $59.83 101,233
2020-06-17 $62.09 $62.10 $61.98 $62.01 $59.73 90,831
2020-06-16 $62.08 $62.12 $62.01 $62.12 $59.83 119,001
2020-06-15 $61.95 $62.20 $61.95 $62.13 $59.84 120,223
2020-06-12 $62.11 $62.17 $61.90 $62.04 $59.76 209,476
2020-06-11 $62.11 $62.20 $62.06 $62.07 $59.79 124,480
2020-06-10 $62.04 $62.11 $62.02 $62.06 $59.78 110,476
2020-06-09 $62.00 $62.08 $61.82 $62.07 $59.79 328,378
2020-06-08 $61.98 $61.98 $61.84 $61.97 $59.69 204,108
2020-06-05 $61.93 $61.97 $61.75 $61.76 $59.49 224,225
2020-06-04 $62.15 $62.15 $61.96 $61.96 $59.68 115,257
2020-06-03 $62.15 $62.22 $62.09 $62.09 $59.80 96,191
2020-06-02 $62.20 $62.24 $62.10 $62.11 $59.82 325,738
2020-06-01 $62.23 $62.29 $62.20 $62.20 $59.91 126,566
2020-05-29 $62.38 $62.39 $62.30 $62.38 $59.99 88,153
2020-05-28 $62.21 $62.29 $62.05 $62.09 $59.71 109,330
2020-05-27 $62.25 $62.31 $62.19 $62.25 $59.86 63,982
2020-05-26 $62.25 $62.39 $62.16 $62.17 $59.79 126,329
2020-05-22 $62.20 $62.37 $62.17 $62.37 $59.98 112,044
2020-05-21 $62.07 $62.14 $62.05 $62.12 $59.74 133,736
2020-05-20 $61.79 $62.13 $61.79 $62.03 $59.65 261,937
2020-05-19 $61.51 $62.01 $61.51 $61.73 $59.36 233,216
2020-05-18 $61.56 $61.67 $61.52 $61.52 $59.16 72,722
2020-05-15 $61.36 $61.62 $61.36 $61.55 $59.19 89,273
2020-05-14 $61.24 $61.50 $61.24 $61.49 $59.13 141,583
2020-05-13 $61.14 $61.36 $61.12 $61.24 $58.89 105,695
2020-05-12 $61.21 $61.31 $61.10 $61.30 $58.95 113,628
2020-05-11 $61.16 $61.18 $60.98 $61.16 $58.82 79,241
2020-05-08 $61.01 $61.14 $60.87 $61.08 $58.74 77,662
2020-05-07 $60.92 $61.01 $60.85 $60.99 $58.65 102,710
2020-05-06 $60.85 $61.01 $60.68 $60.72 $58.39 158,702
2020-05-05 $60.69 $60.77 $60.66 $60.72 $58.39 169,748
2020-05-04 $60.48 $60.68 $60.37 $60.62 $58.30 160,838
2020-05-01 $60.01 $60.45 $60.01 $60.32 $58.01 129,224
2020-04-30 $59.80 $60.18 $59.70 $59.79 $57.39 547,342
2020-04-29 $60.00 $60.07 $59.84 $59.95 $57.55 301,989
2020-04-28 $60.03 $60.31 $59.81 $60.00 $57.60 285,831
2020-04-27 $60.04 $60.41 $59.93 $60.25 $57.84 452,821
2020-04-24 $59.94 $60.29 $59.87 $60.22 $57.81 135,588
2020-04-23 $60.67 $60.67 $60.00 $60.00 $57.60 137,956
2020-04-22 $60.80 $60.85 $60.23 $60.51 $58.09 187,233
2020-04-21 $60.72 $60.86 $60.38 $60.64 $58.21 160,210
2020-04-20 $60.71 $61.10 $60.71 $60.88 $58.44 124,904
2020-04-17 $60.96 $61.18 $60.92 $61.00 $58.56 108,629
2020-04-16 $61.00 $61.43 $61.00 $61.26 $58.81 208,935
2020-04-15 $61.29 $61.29 $61.01 $61.20 $58.75 117,142
2020-04-14 $60.95 $61.12 $60.88 $61.12 $58.67 100,129
2020-04-13 $60.74 $61.05 $60.70 $60.89 $58.45 156,238
2020-04-09 $60.39 $61.01 $60.39 $60.74 $58.31 183,014
2020-04-08 $60.09 $60.56 $60.09 $60.47 $58.05 153,789
2020-04-07 $60.03 $60.35 $60.01 $60.21 $57.80 141,999
2020-04-06 $59.45 $59.95 $59.45 $59.49 $57.11 310,505
2020-04-03 $58.91 $59.54 $58.91 $59.21 $56.84 202,699
2020-04-02 $59.26 $59.34 $58.83 $58.99 $56.63 195,413
2020-04-01 $59.99 $60.36 $58.75 $59.26 $56.89 191,612
2020-03-31 $60.84 $61.12 $60.35 $60.52 $58.00 267,934
2020-03-30 $60.94 $61.24 $60.82 $60.92 $58.38 225,271
2020-03-27 $60.57 $61.30 $60.57 $60.72 $58.19 399,846
2020-03-26 $59.25 $61.08 $59.25 $61.01 $58.46 441,479
2020-03-25 $56.55 $59.21 $56.55 $59.14 $56.67 348,027
2020-03-24 $53.02 $56.70 $53.02 $56.27 $53.92 475,230
2020-03-23 $53.49 $57.00 $53.02 $53.78 $51.54 1,300,235
2020-03-20 $53.90 $55.00 $53.00 $54.00 $51.75 723,544
2020-03-19 $55.36 $56.83 $54.00 $54.22 $51.96 1,623,709
2020-03-18 $56.99 $57.93 $56.11 $57.29 $54.90 1,136,158
2020-03-17 $58.05 $58.64 $57.02 $57.62 $55.22 999,664
2020-03-16 $58.49 $59.59 $57.40 $59.06 $56.60 725,717
2020-03-13 $59.80 $59.88 $58.29 $58.88 $56.42 514,809
2020-03-12 $60.27 $60.48 $58.11 $58.20 $55.77 1,544,731
2020-03-11 $62.34 $62.38 $61.49 $61.49 $58.92 213,381
2020-03-10 $62.80 $62.95 $62.27 $62.46 $59.85 180,825
2020-03-09 $62.96 $63.23 $61.99 $62.95 $60.32 230,647
2020-03-06 $62.97 $62.97 $62.62 $62.80 $60.18 68,077
2020-03-05 $62.77 $62.77 $62.61 $62.65 $60.04 104,355
2020-03-04 $62.70 $62.76 $62.66 $62.69 $60.07 60,866
2020-03-03 $62.72 $62.83 $62.62 $62.76 $60.14 129,217
2020-03-02 $62.71 $62.77 $62.57 $62.57 $59.96 130,698
2020-02-28 $62.88 $62.93 $62.66 $62.73 $60.02 213,749
2020-02-27 $62.84 $62.94 $62.82 $62.85 $60.13 96,050
2020-02-26 $62.75 $62.88 $62.75 $62.84 $60.12 61,367
2020-02-25 $62.77 $62.84 $62.75 $62.79 $60.07 107,302
2020-02-24 $62.67 $62.78 $62.67 $62.77 $60.06 90,796
2020-02-21 $62.47 $62.55 $62.44 $62.49 $59.79 91,483
2020-02-20 $62.31 $62.39 $62.30 $62.39 $59.69 120,882
2020-02-19 $62.20 $62.27 $62.20 $62.27 $59.58 62,907
2020-02-18 $62.16 $62.27 $62.16 $62.26 $59.57 110,268
2020-02-14 $62.08 $62.19 $62.08 $62.19 $59.50 52,216
2020-02-13 $62.07 $62.13 $62.07 $62.08 $59.40 58,063
2020-02-12 $62.12 $62.17 $62.09 $62.16 $59.47 111,198
2020-02-11 $62.13 $62.17 $62.12 $62.17 $59.48 66,168
2020-02-10 $62.07 $62.14 $62.07 $62.10 $59.41 59,369
2020-02-07 $62.08 $62.08 $62.01 $62.07 $59.39 63,356
2020-02-06 $61.97 $62.01 $61.96 $62.01 $59.33 58,892
2020-02-05 $62.00 $62.01 $61.92 $62.00 $59.32 82,666
2020-02-04 $62.08 $62.08 $62.04 $62.04 $59.36 122,263
2020-02-03 $62.14 $62.31 $62.12 $62.20 $59.51 79,677
2020-01-31 $62.22 $62.32 $62.22 $62.31 $59.52 73,220
2020-01-30 $62.30 $62.30 $62.21 $62.22 $59.43 60,711
2020-01-29 $62.20 $62.25 $62.15 $62.25 $59.46 56,588
2020-01-28 $62.19 $62.19 $62.14 $62.17 $59.39 77,436
2020-01-27 $62.09 $62.20 $62.09 $62.20 $59.41 59,007
2020-01-24 $61.98 $62.09 $61.98 $62.06 $59.28 84,864
2020-01-23 $61.97 $61.99 $61.96 $61.98 $59.20 63,210
2020-01-22 $61.90 $61.92 $61.88 $61.92 $59.15 62,726
2020-01-21 $61.80 $61.91 $61.80 $61.91 $59.14 70,974
2020-01-17 $61.80 $61.84 $61.79 $61.79 $59.02 100,093
2020-01-16 $61.82 $61.88 $61.81 $61.88 $59.11 82,091
2020-01-15 $61.79 $61.81 $61.79 $61.81 $59.04 122,546
2020-01-14 $61.62 $61.72 $61.62 $61.72 $58.96 135,782
2020-01-13 $61.66 $61.68 $61.65 $61.68 $58.92 85,253
2020-01-10 $61.67 $61.68 $61.65 $61.67 $58.91 47,162
2020-01-09 $61.63 $61.66 $61.60 $61.66 $58.90 64,058
2020-01-08 $61.57 $61.65 $61.57 $61.57 $58.81 76,379
2020-01-07 $61.48 $61.63 $61.48 $61.57 $58.81 79,750
2020-01-06 $61.47 $61.53 $61.44 $61.50 $58.75 59,689
2020-01-03 $61.40 $61.52 $61.29 $61.52 $58.76 91,684
2020-01-02 $61.18 $61.28 $61.18 $61.23 $58.49 110,459
2019-12-31 $61.19 $61.27 $61.19 $61.23 $58.49 99,565
2019-12-30 $61.19 $61.25 $61.19 $61.25 $58.51 139,532
2019-12-27 $61.20 $61.27 $61.19 $61.26 $58.52 83,055
2019-12-26 $61.15 $61.23 $61.15 $61.20 $58.46 141,594
2019-12-24 $61.15 $61.22 $61.15 $61.21 $58.47 57,933
2019-12-23 $61.14 $61.18 $61.12 $61.16 $58.42 94,765
2019-12-20 $61.14 $61.16 $61.12 $61.14 $58.40 92,445
2019-12-19 $61.13 $61.21 $61.13 $61.21 $58.47 82,719
2019-12-18 $61.29 $61.30 $61.25 $61.30 $58.46 96,439
2019-12-17 $61.23 $61.30 $61.21 $61.26 $58.42 89,503
2019-12-16 $61.29 $61.29 $61.20 $61.22 $58.39 244,315
2019-12-13 $61.27 $61.34 $61.21 $61.31 $58.47 72,542
2019-12-12 $61.29 $61.31 $61.21 $61.23 $58.40 74,790
2019-12-11 $61.26 $61.33 $61.26 $61.29 $58.45 47,580
2019-12-10 $61.21 $61.23 $61.18 $61.23 $58.40 82,286
2019-12-09 $61.21 $61.24 $61.20 $61.22 $58.39 52,657
2019-12-06 $61.12 $61.19 $61.12 $61.16 $58.33 66,530
2019-12-05 $61.18 $61.22 $61.16 $61.20 $58.37 37,030
2019-12-04 $61.18 $61.23 $61.17 $61.18 $58.35 81,028
2019-12-03 $61.21 $61.28 $61.15 $61.21 $58.38 103,906
2019-12-02 $61.03 $61.10 $61.03 $61.08 $58.25 85,729
2019-11-29 $61.28 $61.28 $61.25 $61.26 $58.33 17,203
2019-11-27 $61.20 $61.30 $61.20 $61.28 $58.35 75,206
2019-11-26 $61.15 $61.27 $61.15 $61.26 $58.33 258,661
2019-11-25 $61.07 $61.21 $61.07 $61.14 $58.21 88,416
2019-11-22 $61.18 $61.18 $61.09 $61.09 $58.16 60,897
2019-11-21 $61.02 $61.12 $61.02 $61.08 $58.15 70,770
2019-11-20 $61.08 $61.19 $61.08 $61.18 $58.25 103,410
2019-11-19 $60.97 $61.05 $60.96 $61.05 $58.13 153,080
2019-11-18 $60.98 $61.02 $60.95 $61.01 $58.09 99,025
2019-11-15 $60.90 $61.01 $60.90 $60.93 $58.01 58,598
2019-11-14 $60.97 $61.02 $60.92 $60.98 $58.06 72,164
2019-11-13 $60.80 $60.92 $60.80 $60.80 $57.89 72,190
2019-11-12 $60.82 $60.83 $60.73 $60.82 $57.91 37,440
2019-11-11 $60.77 $60.83 $60.77 $60.83 $57.92 36,722
2019-11-08 $60.83 $60.83 $60.73 $60.79 $57.88 74,920
2019-11-07 $60.92 $61.00 $60.74 $60.80 $57.89 123,096
2019-11-06 $60.96 $60.99 $60.94 $60.97 $58.05 66,745
2019-11-05 $60.99 $61.03 $60.93 $60.98 $58.06 80,136
2019-11-04 $61.15 $61.16 $61.11 $61.14 $58.21 60,442
2019-11-01 $61.21 $61.22 $61.15 $61.18 $58.25 85,324
2019-10-31 $61.27 $61.30 $61.21 $61.28 $58.25 67,229
2019-10-30 $61.07 $61.16 $61.05 $61.15 $58.13 52,822
2019-10-29 $61.00 $61.08 $61.00 $61.04 $58.02 61,052
2019-10-28 $61.00 $61.09 $60.96 $61.06 $58.04 135,607
2019-10-25 $61.01 $61.08 $61.00 $61.00 $57.98 72,757
2019-10-24 $61.01 $61.12 $61.01 $61.08 $58.06 77,275
2019-10-23 $61.02 $61.13 $61.02 $61.10 $58.08 51,357
2019-10-22 $61.02 $61.09 $61.00 $61.01 $57.99 55,380
2019-10-21 $61.04 $61.10 $61.03 $61.07 $58.05 39,820
2019-10-18 $61.18 $61.20 $61.12 $61.20 $58.17 59,604
2019-10-17 $61.20 $61.20 $61.11 $61.15 $58.13 91,974
2019-10-16 $61.24 $61.33 $61.21 $61.24 $58.21 101,291
2019-10-15 $61.36 $61.38 $61.20 $61.38 $58.34 140,012
2019-10-14 $61.26 $61.42 $61.26 $61.40 $58.36 40,541
2019-10-11 $61.45 $61.45 $61.21 $61.21 $58.18 49,947
2019-10-10 $61.52 $61.57 $61.50 $61.53 $58.49 56,035
2019-10-09 $61.58 $61.64 $61.54 $61.64 $58.59 52,502
2019-10-08 $61.43 $61.65 $61.43 $61.62 $58.57 61,532
2019-10-07 $61.48 $61.48 $61.42 $61.42 $58.38 61,695
2019-10-04 $61.41 $61.50 $61.41 $61.43 $58.39 71,609
2019-10-03 $61.40 $61.49 $61.39 $61.48 $58.44 66,859
2019-10-02 $61.28 $61.29 $61.21 $61.27 $58.24 64,509
2019-10-01 $61.05 $61.25 $61.05 $61.18 $58.15 52,185
2019-09-30 $61.17 $61.31 $61.17 $61.28 $58.15 74,670
2019-09-27 $61.20 $61.27 $61.18 $61.22 $58.10 31,163
2019-09-26 $61.37 $61.37 $61.19 $61.25 $58.12 47,314
2019-09-25 $61.36 $61.36 $61.20 $61.30 $58.17 89,639
2019-09-24 $61.22 $61.32 $61.07 $61.13 $58.01 150,230
2019-09-23 $61.19 $61.27 $61.09 $61.09 $57.97 88,817
2019-09-20 $61.08 $61.21 $61.01 $61.09 $57.97 74,359
2019-09-19 $60.92 $61.06 $60.76 $60.97 $57.86 120,465
2019-09-18 $60.90 $60.98 $60.81 $60.83 $57.73 90,709
2019-09-17 $60.80 $60.84 $60.76 $60.84 $57.74 74,050
2019-09-16 $60.88 $60.88 $60.75 $60.85 $57.74 58,400
2019-09-13 $61.00 $61.04 $60.88 $60.93 $57.82 122,001
2019-09-12 $61.20 $61.21 $61.06 $61.10 $57.98 116,033
2019-09-11 $61.25 $61.29 $61.16 $61.27 $58.14 92,994
2019-09-10 $61.44 $61.44 $61.33 $61.38 $58.25 137,400
2019-09-09 $61.49 $61.49 $61.39 $61.42 $58.29 81,749
2019-09-06 $61.63 $61.65 $61.58 $61.60 $58.46 57,553
2019-09-05 $61.73 $61.74 $61.54 $61.56 $58.42 101,700
2019-09-04 $61.84 $61.86 $61.77 $61.83 $58.67 62,840
2019-09-03 $61.79 $61.82 $61.70 $61.77 $58.62 59,000
2019-08-30 $61.92 $61.93 $61.83 $61.87 $58.62 249,699
2019-08-29 $61.92 $62.04 $61.86 $61.94 $58.68 307,592
2019-08-28 $61.93 $61.93 $61.87 $61.91 $58.65 102,873
2019-08-27 $61.76 $61.85 $61.76 $61.85 $58.60 65,286
2019-08-26 $61.75 $61.82 $61.75 $61.78 $58.53 60,727
2019-08-23 $61.72 $61.82 $61.72 $61.82 $58.57 44,875
2019-08-22 $61.78 $61.79 $61.74 $61.77 $58.52 60,726
2019-08-21 $61.71 $61.85 $61.71 $61.79 $58.54 80,209
2019-08-20 $61.84 $61.91 $61.83 $61.84 $58.59 95,397
2019-08-19 $61.82 $61.85 $61.77 $61.84 $58.59 81,398
2019-08-16 $61.93 $61.95 $61.83 $61.89 $58.63 141,947
2019-08-15 $61.88 $62.00 $61.85 $61.99 $58.73 109,337
2019-08-14 $61.85 $61.89 $61.80 $61.85 $58.60 59,777
2019-08-13 $61.70 $61.71 $61.58 $61.68 $58.44 64,818
2019-08-12 $61.61 $61.72 $61.61 $61.72 $58.47 40,400
2019-08-09 $61.53 $61.62 $61.52 $61.52 $58.29 101,589
2019-08-08 $61.70 $61.70 $61.47 $61.59 $58.35 79,595
2019-08-07 $61.59 $61.62 $61.50 $61.52 $58.29 85,060
2019-08-06 $61.28 $61.40 $61.28 $61.38 $58.15 62,148
2019-08-05 $61.23 $61.42 $61.23 $61.37 $58.14 61,622
2019-08-02 $61.13 $61.25 $61.12 $61.17 $57.95 232,731
2019-08-01 $60.91 $61.16 $60.89 $61.12 $57.91 67,691
2019-07-31 $60.97 $61.02 $60.96 $61.00 $57.70 82,769
2019-07-30 $60.92 $61.00 $60.92 $60.96 $57.66 73,867
2019-07-29 $60.94 $61.00 $60.93 $60.95 $57.65 62,718
2019-07-26 $60.93 $60.99 $60.90 $60.99 $57.69 80,898
2019-07-25 $60.98 $60.98 $60.91 $60.93 $57.63 52,128
2019-07-24 $60.97 $60.98 $60.90 $60.93 $57.63 58,321
2019-07-23 $60.83 $60.89 $60.82 $60.85 $57.56 64,753
2019-07-22 $60.90 $60.90 $60.85 $60.89 $57.59 62,591
2019-07-19 $60.94 $60.96 $60.85 $60.87 $57.57 48,888
2019-07-18 $60.76 $60.92 $60.76 $60.91 $57.61 99,666
2019-07-17 $60.81 $60.84 $60.75 $60.82 $57.53 64,580
2019-07-16 $60.73 $60.80 $60.72 $60.78 $57.49 78,297
2019-07-15 $60.71 $60.78 $60.71 $60.78 $57.49 49,831
2019-07-12 $60.76 $60.77 $60.70 $60.77 $57.48 50,485
2019-07-11 $60.77 $60.77 $60.63 $60.68 $57.39 101,542
2019-07-10 $60.71 $60.77 $60.71 $60.74 $57.45 58,691
2019-07-09 $60.68 $60.74 $60.65 $60.70 $57.41 39,535
2019-07-08 $60.62 $60.66 $60.58 $60.63 $57.35 81,998
2019-07-05 $60.63 $60.63 $60.54 $60.57 $57.29 44,914
2019-07-03 $60.60 $60.70 $60.58 $60.67 $57.39 30,992
2019-07-02 $60.51 $60.65 $60.51 $60.64 $57.36 82,494
2019-07-01 $60.51 $60.54 $60.44 $60.49 $57.21 89,163
2019-06-28 $60.61 $60.67 $60.61 $60.64 $57.26 55,684
2019-06-27 $60.58 $60.69 $60.58 $60.67 $57.29 74,356
2019-06-26 $60.59 $60.62 $60.55 $60.58 $57.20 95,611
2019-06-25 $60.65 $60.80 $60.58 $60.60 $57.22 239,768
2019-06-24 $60.64 $60.64 $60.54 $60.57 $57.19 84,336
2019-06-21 $60.57 $60.57 $60.48 $60.50 $57.13 39,062
2019-06-20 $60.51 $60.68 $60.51 $60.60 $57.22 153,092
2019-06-19 $60.42 $60.54 $60.42 $60.53 $57.16 76,362
2019-06-18 $60.61 $60.61 $60.46 $60.47 $57.10 84,176
2019-06-17 $60.50 $60.53 $60.43 $60.49 $57.12 66,692
2019-06-14 $60.44 $60.49 $60.43 $60.49 $57.12 54,868
2019-06-13 $60.41 $60.49 $60.41 $60.44 $57.07 41,171
2019-06-12 $60.45 $60.47 $60.40 $60.44 $57.07 49,195
2019-06-11 $60.47 $60.47 $60.40 $60.44 $57.07 47,667
2019-06-10 $60.40 $60.49 $60.40 $60.46 $57.09 84,830
2019-06-07 $60.52 $60.55 $60.43 $60.50 $57.13 66,016
2019-06-06 $60.47 $60.49 $60.41 $60.42 $57.05 43,078
2019-06-05 $60.37 $60.45 $60.33 $60.40 $57.03 95,057
2019-06-04 $60.49 $60.49 $60.39 $60.40 $57.03 59,533
2019-06-03 $60.40 $60.53 $60.40 $60.51 $57.14 63,458
2019-05-31 $60.50 $60.58 $60.48 $60.51 $57.03 43,588
2019-05-30 $60.35 $60.43 $60.33 $60.38 $56.91 40,717
2019-05-29 $60.35 $60.39 $60.34 $60.38 $56.91 59,068
2019-05-28 $60.26 $60.30 $60.25 $60.26 $56.80 90,686
2019-05-24 $60.21 $60.30 $60.20 $60.30 $56.83 35,530
2019-05-23 $60.18 $60.32 $60.18 $60.22 $56.76 81,362
2019-05-22 $60.16 $60.21 $60.11 $60.21 $56.75 61,301
2019-05-21 $60.18 $60.18 $60.13 $60.15 $56.69 112,540
2019-05-20 $60.19 $60.20 $60.15 $60.17 $56.71 46,715
2019-05-17 $60.19 $60.19 $60.15 $60.18 $56.72 63,226
2019-05-16 $60.19 $60.19 $60.13 $60.15 $56.69 81,809
2019-05-15 $60.20 $60.20 $60.15 $60.16 $56.70 92,395
2019-05-14 $60.09 $60.09 $60.06 $60.07 $56.62 46,076
2019-05-13 $60.06 $60.11 $60.05 $60.05 $56.60 75,917
2019-05-10 $59.99 $60.00 $59.95 $59.98 $56.53 37,239
2019-05-09 $60.02 $60.02 $59.85 $59.95 $56.50 110,993
2019-05-08 $59.94 $59.94 $59.83 $59.85 $56.41 98,203
2019-05-07 $59.85 $59.94 $59.81 $59.90 $56.46 51,249
2019-05-06 $59.84 $59.84 $59.80 $59.80 $56.36 65,318
2019-05-03 $59.65 $59.73 $59.65 $59.72 $56.29 191,004
2019-05-02 $59.61 $59.67 $59.61 $59.61 $56.18 70,106
2019-05-01 $59.62 $59.72 $59.60 $59.64 $56.21 86,361
2019-04-30 $59.74 $59.74 $59.71 $59.74 $56.21 47,519
2019-04-29 $59.69 $59.72 $59.64 $59.72 $56.19 71,698
2019-04-26 $59.70 $59.70 $59.65 $59.67 $56.14 70,481
2019-04-25 $59.51 $59.63 $59.51 $59.54 $56.02 111,214
2019-04-24 $59.45 $59.58 $59.45 $59.55 $56.03 117,917
2019-04-23 $59.31 $59.46 $59.31 $59.39 $55.88 109,517
2019-04-22 $59.27 $59.36 $59.27 $59.28 $55.77 98,958
2019-04-18 $59.35 $59.35 $59.30 $59.30 $55.79 143,481
2019-04-17 $59.37 $59.38 $59.32 $59.33 $55.82 89,281
2019-04-16 $59.32 $59.40 $59.32 $59.34 $55.83 50,517
2019-04-15 $59.39 $59.40 $59.34 $59.38 $55.87 58,283
2019-04-12 $59.29 $59.40 $59.26 $59.37 $55.86 125,596
2019-04-11 $59.33 $59.38 $59.33 $59.37 $55.86 62,747
2019-04-10 $59.39 $59.40 $59.34 $59.40 $55.89 78,736
2019-04-09 $59.33 $59.37 $59.32 $59.34 $55.83 74,286
2019-04-08 $59.34 $59.34 $59.26 $59.26 $55.75 93,147
2019-04-05 $59.32 $59.35 $59.25 $59.33 $55.82 163,775
2019-04-04 $59.28 $59.33 $59.26 $59.30 $55.79 88,468
2019-04-03 $59.33 $59.35 $59.29 $59.33 $55.82 88,480
2019-04-02 $59.38 $59.42 $59.34 $59.38 $55.87 61,474
2019-04-01 $59.40 $59.40 $59.31 $59.38 $55.87 108,247
2019-03-29 $59.52 $59.59 $59.45 $59.59 $55.97 62,649
2019-03-28 $59.57 $59.59 $59.53 $59.56 $55.94 66,396
2019-03-27 $59.48 $59.54 $59.48 $59.53 $55.91 79,973
2019-03-26 $59.46 $59.50 $59.44 $59.49 $55.87 81,788
2019-03-25 $59.44 $59.54 $59.39 $59.47 $55.86 106,046
2019-03-22 $59.36 $59.46 $59.31 $59.46 $55.85 86,313
2019-03-21 $59.21 $59.22 $59.13 $59.16 $55.56 123,963
2019-03-20 $58.99 $59.21 $58.98 $59.17 $55.57 89,010
2019-03-19 $58.96 $59.02 $58.95 $58.98 $55.40 86,028
2019-03-18 $58.96 $58.99 $58.93 $58.97 $55.39 62,553
2019-03-15 $58.97 $58.99 $58.90 $58.99 $55.40 40,857
2019-03-14 $58.93 $58.95 $58.88 $58.91 $55.33 51,190
2019-03-13 $58.85 $58.96 $58.85 $58.93 $55.35 72,974
2019-03-12 $58.89 $58.97 $58.88 $58.94 $55.36 80,607
2019-03-11 $58.87 $58.92 $58.83 $58.89 $55.31 65,262
2019-03-08 $58.90 $58.90 $58.86 $58.87 $55.29 63,806
2019-03-07 $58.78 $58.82 $58.78 $58.81 $55.24 53,532
2019-03-06 $58.61 $58.68 $58.61 $58.68 $55.11 60,023
2019-03-05 $58.65 $58.69 $58.62 $58.67 $55.10 90,525
2019-03-04 $58.65 $58.70 $58.63 $58.67 $55.10 108,317
2019-03-01 $58.61 $58.64 $58.56 $58.62 $55.06 102,512
2019-02-28 $58.65 $58.74 $58.64 $58.68 $55.01 63,859
2019-02-27 $58.80 $58.81 $58.67 $58.69 $55.02 69,337
2019-02-26 $58.79 $58.88 $58.79 $58.87 $55.19 61,896
2019-02-25 $58.62 $58.78 $58.62 $58.72 $55.05 204,429
2019-02-22 $58.71 $58.79 $58.69 $58.75 $55.08 55,693
2019-02-21 $58.67 $58.71 $58.62 $58.66 $54.99 81,270
2019-02-20 $58.69 $58.75 $58.69 $58.73 $55.06 50,554
2019-02-19 $58.74 $58.74 $58.66 $58.70 $55.03 115,670
2019-02-15 $58.64 $58.75 $58.64 $58.72 $55.05 120,253
2019-02-14 $58.71 $58.74 $58.69 $58.72 $55.05 63,610
2019-02-13 $58.68 $58.69 $58.60 $58.62 $54.95 48,900
2019-02-12 $58.67 $58.75 $58.66 $58.73 $55.06 91,312
2019-02-11 $58.65 $58.72 $58.48 $58.64 $54.97 173,676
2019-02-08 $58.63 $58.66 $58.57 $58.65 $54.98 64,451
2019-02-07 $58.49 $58.64 $58.46 $58.62 $54.95 86,684
2019-02-06 $58.46 $58.46 $58.40 $58.41 $54.76 190,811
2019-02-05 $58.42 $58.46 $58.40 $58.45 $54.79 60,892
2019-02-04 $58.45 $58.51 $58.42 $58.48 $54.82 81,434
2019-02-01 $58.53 $58.53 $58.43 $58.44 $54.78 104,337
2019-01-31 $58.55 $58.66 $58.55 $58.63 $54.86 65,989
2019-01-30 $58.47 $58.50 $58.40 $58.40 $54.65 115,183
2019-01-29 $58.40 $58.49 $58.40 $58.49 $54.73 49,592
2019-01-28 $58.31 $58.44 $58.31 $58.32 $54.57 68,266
2019-01-25 $58.35 $58.38 $58.32 $58.32 $54.57 42,777
2019-01-24 $58.38 $58.43 $58.37 $58.41 $54.66 47,202
2019-01-23 $58.33 $58.40 $58.31 $58.31 $54.56 77,323
2019-01-22 $58.51 $58.51 $58.32 $58.39 $54.64 85,603
2019-01-18 $58.39 $58.46 $58.34 $58.34 $54.59 61,917
2019-01-17 $58.43 $58.43 $58.34 $58.37 $54.62 43,590
2019-01-16 $58.43 $58.44 $58.33 $58.33 $54.58 74,333
2019-01-15 $58.45 $58.47 $58.43 $58.45 $54.69 69,526
2019-01-14 $58.48 $58.48 $58.42 $58.45 $54.69 147,766
2019-01-11 $58.39 $58.43 $58.32 $58.35 $54.60 73,930
2019-01-10 $58.41 $58.42 $58.26 $58.26 $54.52 102,748
2019-01-09 $58.45 $58.45 $58.31 $58.33 $54.58 73,088
2019-01-08 $58.52 $58.55 $58.41 $58.41 $54.66 94,010
2019-01-07 $58.56 $58.62 $58.52 $58.54 $54.78 86,392
2019-01-04 $58.53 $58.53 $58.42 $58.49 $54.73 112,535
2019-01-03 $58.57 $58.65 $58.49 $58.64 $54.87 86,217
2019-01-02 $58.41 $58.52 $58.37 $58.41 $54.66 179,527
2018-12-31 $58.39 $58.46 $58.38 $58.45 $54.69 125,419
2018-12-28 $58.37 $58.46 $58.37 $58.41 $54.66 149,173
2018-12-27 $58.39 $58.66 $58.35 $58.41 $54.66 151,952
2018-12-26 $58.43 $58.44 $58.26 $58.28 $54.54 127,128
2018-12-24 $58.37 $58.46 $58.31 $58.40 $54.65 142,093
2018-12-21 $58.27 $58.42 $58.27 $58.40 $54.65 247,167
2018-12-20 $58.20 $58.33 $58.20 $58.23 $54.49 145,116
2018-12-19 $58.14 $58.23 $58.11 $58.21 $54.47 197,712
2018-12-18 $58.00 $58.13 $58.00 $58.06 $54.33 184,566
2018-12-17 $57.96 $58.06 $57.95 $57.97 $54.14 948,030
2018-12-14 $57.95 $58.00 $57.92 $57.92 $54.10 94,617
2018-12-13 $57.94 $58.07 $57.94 $57.97 $54.14 143,367
2018-12-12 $57.91 $57.96 $57.91 $57.94 $54.12 135,300
2018-12-11 $57.98 $58.04 $57.94 $57.94 $54.12 206,672
2018-12-10 $57.96 $58.06 $57.96 $58.04 $54.21 123,360
2018-12-07 $57.99 $58.07 $57.91 $58.04 $54.21 133,288
2018-12-06 $57.90 $58.00 $57.88 $57.98 $54.15 272,783
2018-12-04 $57.82 $57.87 $57.75 $57.81 $54.00 169,679
2018-12-03 $57.59 $57.70 $57.58 $57.63 $53.83 113,978
2018-11-30 $57.76 $57.78 $57.70 $57.76 $53.85 166,105
2018-11-29 $57.59 $57.68 $57.59 $57.66 $53.75 251,577
2018-11-28 $57.48 $57.57 $57.47 $57.55 $53.65 189,494
2018-11-27 $57.52 $57.53 $57.43 $57.48 $53.58 130,228
2018-11-26 $57.45 $57.52 $57.43 $57.46 $53.57 123,609
2018-11-23 $57.50 $57.52 $57.49 $57.51 $53.61 13,863
2018-11-21 $57.45 $57.48 $57.44 $57.44 $53.55 108,140
2018-11-20 $57.47 $57.53 $57.47 $57.50 $53.60 83,213
2018-11-19 $57.38 $57.45 $57.38 $57.43 $53.54 183,239
2018-11-16 $57.33 $57.42 $57.28 $57.40 $53.51 68,917
2018-11-15 $57.35 $57.35 $57.25 $57.30 $53.42 228,245
2018-11-14 $57.24 $57.30 $57.19 $57.29 $53.41 135,947
2018-11-13 $57.19 $57.29 $57.19 $57.24 $53.36 215,769
2018-11-12 $57.24 $57.26 $57.15 $57.21 $53.33 144,321
2018-11-09 $57.17 $57.18 $57.06 $57.13 $53.26 90,391
2018-11-08 $57.11 $57.14 $57.03 $57.08 $53.21 160,083
2018-11-07 $57.15 $57.16 $57.00 $57.05 $53.18 135,902
2018-11-06 $57.05 $57.05 $56.90 $56.95 $53.09 168,501
2018-11-05 $57.08 $57.09 $56.94 $56.97 $53.11 630,727
2018-11-02 $57.17 $57.17 $56.96 $56.98 $53.12 540,739
2018-11-01 $57.16 $57.20 $57.12 $57.20 $53.32 656,882
2018-10-31 $57.32 $57.36 $57.19 $57.22 $53.24 444,141
2018-10-30 $57.36 $57.42 $57.32 $57.32 $53.33 175,895
2018-10-29 $57.40 $57.48 $57.36 $57.38 $53.39 216,494
2018-10-26 $57.50 $57.52 $57.39 $57.40 $53.40 92,223
2018-10-25 $57.44 $57.47 $57.38 $57.38 $53.39 495,226
2018-10-24 $57.40 $57.47 $57.40 $57.46 $53.46 123,555
2018-10-23 $57.45 $57.48 $57.27 $57.27 $53.28 76,446
2018-10-22 $57.37 $57.37 $57.31 $57.35 $53.36 328,514
2018-10-19 $57.26 $57.33 $57.26 $57.30 $53.31 73,815
2018-10-18 $57.30 $57.35 $57.15 $57.24 $53.26 94,637
2018-10-17 $57.29 $57.35 $57.26 $57.27 $53.28 107,841
2018-10-16 $57.32 $57.35 $57.27 $57.30 $53.31 110,407
2018-10-15 $57.30 $57.30 $57.21 $57.25 $53.27 354,518
2018-10-12 $57.33 $57.33 $57.16 $57.16 $53.18 292,223
2018-10-11 $57.39 $57.39 $57.24 $57.24 $53.26 595,820
2018-10-10 $57.37 $57.37 $57.21 $57.22 $53.24 347,821
2018-10-09 $57.59 $57.59 $57.40 $57.40 $53.40 98,948
2018-10-08 $57.51 $57.56 $57.43 $57.43 $53.43 229,761
2018-10-05 $57.61 $57.61 $57.45 $57.53 $53.53 122,770
2018-10-04 $57.65 $57.66 $57.61 $57.61 $53.60 384,406
2018-10-03 $57.83 $57.88 $57.63 $57.63 $53.62 593,545
2018-10-02 $57.90 $57.93 $57.86 $57.89 $53.86 69,445
2018-10-01 $57.88 $57.88 $57.79 $57.83 $53.80 54,699
2018-09-28 $57.99 $58.05 $57.99 $57.99 $53.85 85,781
2018-09-27 $57.95 $58.00 $57.91 $57.99 $53.85 57,543
2018-09-26 $57.84 $57.90 $57.81 $57.87 $53.74 201,467
2018-09-25 $57.82 $57.88 $57.75 $57.80 $53.68 117,091
2018-09-24 $57.86 $57.90 $57.81 $57.85 $53.72 215,710
2018-09-21 $57.90 $57.92 $57.85 $57.91 $53.78 97,139
2018-09-20 $57.95 $57.98 $57.85 $57.90 $53.77 132,761
2018-09-19 $58.05 $58.05 $57.96 $57.97 $53.83 275,595
2018-09-18 $58.06 $58.09 $58.01 $58.01 $53.87 66,781
2018-09-17 $58.06 $58.11 $58.03 $58.07 $53.93 128,957
2018-09-14 $58.13 $58.16 $58.08 $58.11 $53.96 106,948
2018-09-13 $58.17 $58.24 $58.16 $58.21 $54.06 50,831
2018-09-12 $58.22 $58.22 $58.16 $58.19 $54.04 108,163
2018-09-11 $58.22 $58.23 $58.17 $58.17 $54.02 79,752
2018-09-10 $58.24 $58.25 $58.20 $58.21 $54.06 49,891
2018-09-07 $58.29 $58.29 $58.20 $58.23 $54.08 83,519
2018-09-06 $58.39 $58.42 $58.37 $58.41 $54.24 51,261
2018-09-05 $58.42 $58.42 $58.34 $58.39 $54.22 93,530
2018-09-04 $58.41 $58.41 $58.34 $58.38 $54.21 60,300
2018-08-31 $58.58 $58.60 $58.53 $58.58 $54.30 74,782
2018-08-30 $58.57 $58.58 $58.52 $58.57 $54.29 43,275
2018-08-29 $58.58 $58.62 $58.52 $58.56 $54.28 101,503
2018-08-28 $58.57 $58.60 $58.54 $58.57 $54.29 77,400
2018-08-27 $58.57 $58.63 $58.55 $58.56 $54.28 58,122
2018-08-24 $58.52 $58.65 $58.52 $58.63 $54.35 47,188
2018-08-23 $58.61 $58.65 $58.60 $58.64 $54.36 48,491
2018-08-22 $58.66 $58.66 $58.60 $58.60 $54.32 33,505
2018-08-21 $58.57 $58.61 $58.57 $58.60 $54.32 36,805
2018-08-20 $58.65 $58.65 $58.60 $58.62 $54.34 37,907
2018-08-17 $58.58 $58.58 $58.51 $58.51 $54.24 49,480
2018-08-16 $58.53 $58.55 $58.49 $58.55 $54.28 58,829
2018-08-15 $58.58 $58.62 $58.57 $58.59 $54.31 42,164
2018-08-14 $58.48 $58.51 $58.47 $58.49 $54.21 61,179
2018-08-13 $58.50 $58.53 $58.47 $58.50 $54.23 56,248
2018-08-10 $58.47 $58.52 $58.44 $58.50 $54.23 52,903
2018-08-09 $58.39 $58.46 $58.36 $58.44 $54.17 51,568
2018-08-08 $58.35 $58.43 $58.35 $58.41 $54.15 46,022
2018-08-07 $58.41 $58.44 $58.35 $58.40 $54.14 70,932
2018-08-06 $58.36 $58.45 $58.36 $58.42 $54.15 51,271
2018-08-03 $58.35 $58.46 $58.35 $58.45 $54.18 221,452
2018-08-02 $58.44 $58.44 $58.35 $58.43 $54.16 54,058
2018-08-01 $58.27 $58.36 $58.26 $58.35 $54.09 69,852
2018-07-31 $58.57 $58.57 $58.39 $58.47 $54.11 70,351
2018-07-30 $58.54 $58.54 $58.49 $58.49 $54.12 56,136
2018-07-27 $58.60 $58.60 $58.50 $58.51 $54.14 41,419
2018-07-26 $58.58 $58.60 $58.55 $58.55 $54.18 81,116
2018-07-25 $58.58 $58.62 $58.55 $58.55 $54.18 53,549
2018-07-24 $58.56 $58.57 $58.50 $58.56 $54.19 53,227
2018-07-23 $58.68 $58.68 $58.56 $58.57 $54.20 57,605
2018-07-20 $58.61 $58.71 $58.61 $58.71 $54.33 52,187
2018-07-19 $58.64 $58.78 $58.64 $58.76 $54.37 71,011
2018-07-18 $58.62 $58.70 $58.58 $58.66 $54.28 412,408
2018-07-17 $58.70 $58.70 $58.64 $58.64 $54.26 94,589
2018-07-16 $58.65 $58.71 $58.63 $58.69 $54.31 67,090
2018-07-13 $58.65 $58.71 $58.63 $58.67 $54.29 74,072
2018-07-12 $58.57 $58.66 $58.57 $58.65 $54.27 47,578
2018-07-11 $58.61 $58.64 $58.58 $58.62 $54.24 36,900
2018-07-10 $58.54 $58.66 $58.51 $58.58 $54.21 82,774
2018-07-09 $58.55 $58.55 $58.49 $58.51 $54.14 85,186
2018-07-06 $58.54 $58.59 $58.54 $58.57 $54.20 46,849
2018-07-05 $58.43 $58.54 $58.43 $58.49 $54.12 40,241
2018-07-03 $58.52 $58.54 $58.47 $58.53 $54.16 22,564
2018-07-02 $58.42 $58.45 $58.39 $58.45 $54.09 54,327
2018-06-29 $58.54 $58.55 $58.51 $58.54 $54.08 49,651
2018-06-28 $58.56 $58.59 $58.48 $58.50 $54.04 66,243
2018-06-27 $58.59 $58.59 $58.54 $58.57 $54.10 37,819
2018-06-26 $58.49 $58.49 $58.45 $58.49 $54.03 70,994
2018-06-25 $58.45 $58.53 $58.45 $58.47 $54.01 114,112
2018-06-22 $58.45 $58.51 $58.45 $58.51 $54.05 39,833
2018-06-21 $58.47 $58.56 $58.47 $58.50 $54.04 85,206
2018-06-20 $58.46 $58.54 $58.44 $58.46 $54.00 287,021
2018-06-19 $58.59 $58.59 $58.50 $58.50 $54.04 64,462
2018-06-18 $58.52 $58.52 $58.44 $58.47 $54.01 127,947
2018-06-15 $58.41 $58.49 $58.41 $58.47 $54.01 56,529
2018-06-14 $58.43 $58.50 $58.43 $58.47 $54.01 48,987
2018-06-13 $58.39 $58.45 $58.36 $58.43 $53.98 49,496
2018-06-12 $58.42 $58.47 $58.42 $58.43 $53.98 91,283
2018-06-11 $58.40 $58.51 $58.40 $58.50 $54.04 132,497
2018-06-08 $58.54 $58.54 $58.41 $58.49 $54.03 105,534
2018-06-07 $58.41 $58.57 $58.37 $58.55 $54.09 357,734
2018-06-06 $58.39 $58.46 $58.37 $58.45 $53.99 59,744
2018-06-05 $58.55 $58.55 $58.41 $58.49 $54.03 92,679
2018-06-04 $58.48 $58.58 $58.44 $58.45 $53.99 884,082
2018-06-01 $58.45 $58.46 $58.39 $58.45 $53.99 58,093
2018-05-31 $58.72 $58.74 $58.63 $58.70 $54.13 802,280
2018-05-30 $58.60 $58.60 $58.51 $58.53 $53.97 92,814
2018-05-29 $58.45 $58.67 $58.45 $58.67 $54.10 432,157
2018-05-25 $58.30 $58.45 $58.28 $58.43 $53.88 107,122
2018-05-24 $58.25 $58.29 $58.25 $58.28 $53.74 63,218
2018-05-23 $58.14 $58.23 $58.14 $58.20 $53.67 33,936
2018-05-22 $58.09 $58.19 $58.04 $58.09 $53.57 57,721
2018-05-21 $57.93 $58.08 $57.93 $58.05 $53.53 96,297
2018-05-18 $57.99 $58.15 $57.99 $58.07 $53.55 69,877
2018-05-17 $58.05 $58.05 $57.86 $57.93 $53.42 44,433
2018-05-16 $58.05 $58.10 $58.05 $58.08 $53.56 39,783
2018-05-15 $58.02 $58.10 $57.99 $58.03 $53.51 46,401
2018-05-14 $58.22 $58.26 $58.17 $58.22 $53.69 45,474
2018-05-11 $58.19 $58.30 $58.19 $58.22 $53.69 102,592
2018-05-10 $58.18 $58.27 $58.10 $58.14 $53.61 99,921
2018-05-09 $58.07 $58.18 $58.04 $58.07 $53.55 72,497
2018-05-08 $58.17 $58.18 $58.12 $58.14 $53.61 49,615
2018-05-07 $58.19 $58.20 $58.13 $58.16 $53.63 63,727
2018-05-04 $58.17 $58.17 $58.13 $58.14 $53.61 37,544
2018-05-03 $58.12 $58.16 $58.08 $58.12 $53.59 57,827
2018-05-02 $57.93 $58.00 $57.87 $57.97 $53.46 65,369
2018-05-01 $57.88 $57.90 $57.80 $57.85 $53.34 62,662
2018-04-30 $57.83 $58.00 $57.83 $57.90 $53.30 66,057
2018-04-27 $57.73 $57.89 $57.73 $57.86 $53.26 73,968
2018-04-26 $57.76 $57.82 $57.68 $57.77 $53.18 56,627
2018-04-25 $57.84 $57.84 $57.68 $57.73 $53.14 125,664
2018-04-24 $57.91 $57.95 $57.86 $57.90 $53.30 84,942
2018-04-23 $58.02 $58.06 $57.90 $57.94 $53.33 81,886
2018-04-20 $57.90 $58.14 $57.90 $58.02 $53.41 116,033
2018-04-19 $57.96 $58.00 $57.89 $57.95 $53.34 90,643
2018-04-18 $58.10 $58.12 $58.06 $58.07 $53.45 103,723
2018-04-17 $58.11 $58.15 $58.03 $58.09 $53.47 88,029
2018-04-16 $58.09 $58.16 $58.09 $58.16 $53.54 58,076
2018-04-13 $58.14 $58.28 $58.14 $58.21 $53.58 68,211
2018-04-12 $58.22 $58.22 $58.10 $58.15 $53.53 56,665
2018-04-11 $58.17 $58.19 $58.13 $58.19 $53.56 80,910
2018-04-10 $58.10 $58.10 $57.97 $58.06 $53.44 77,751
2018-04-09 $58.05 $58.10 $58.03 $58.10 $53.48 79,382
2018-04-06 $58.15 $58.21 $58.06 $58.06 $53.44 35,590
2018-04-05 $58.10 $58.12 $58.00 $58.06 $53.44 63,420
2018-04-04 $58.25 $58.25 $58.16 $58.19 $53.56 30,153
2018-04-03 $58.20 $58.21 $58.15 $58.16 $53.54 47,447
2018-04-02 $58.10 $58.28 $58.10 $58.21 $53.58 63,488
2018-03-29 $58.31 $58.38 $58.31 $58.37 $53.64 38,781
2018-03-28 $58.32 $58.36 $58.26 $58.33 $53.60 73,875
2018-03-27 $58.22 $58.29 $58.22 $58.27 $53.54 51,483
2018-03-26 $58.09 $58.18 $58.08 $58.16 $53.44 30,065
2018-03-23 $58.21 $58.26 $58.21 $58.25 $53.53 27,924
2018-03-22 $58.17 $58.26 $58.17 $58.26 $53.53 53,921
2018-03-21 $58.09 $58.13 $58.03 $58.10 $53.39 96,369
2018-03-20 $58.15 $58.23 $58.10 $58.10 $53.39 76,070
2018-03-19 $58.09 $58.20 $58.07 $58.18 $53.46 73,937
2018-03-16 $58.06 $58.26 $58.06 $58.13 $53.42 77,103
2018-03-15 $58.07 $58.14 $58.06 $58.09 $53.38 37,853
2018-03-14 $58.03 $58.14 $57.96 $58.05 $53.34 118,984
2018-03-13 $58.04 $58.15 $57.96 $58.00 $53.30 71,289
2018-03-12 $58.06 $58.12 $58.01 $58.01 $53.31 76,673
2018-03-09 $57.99 $58.13 $57.99 $58.06 $53.35 79,810
2018-03-08 $58.15 $58.22 $58.11 $58.15 $53.43 32,123
2018-03-07 $58.12 $58.27 $58.12 $58.27 $53.54 55,743
2018-03-06 $58.21 $58.22 $58.08 $58.18 $53.46 54,961
2018-03-05 $58.15 $58.25 $58.11 $58.24 $53.52 72,960
2018-03-02 $58.25 $58.26 $58.09 $58.10 $53.39 75,521
2018-03-01 $58.09 $58.30 $58.08 $58.27 $53.54 171,318
2018-02-28 $58.17 $58.28 $58.17 $58.22 $53.40 67,178
2018-02-27 $58.21 $58.21 $58.08 $58.18 $53.36 96,086
2018-02-26 $58.19 $58.29 $58.19 $58.21 $53.39 78,157
2018-02-23 $58.13 $58.28 $58.13 $58.23 $53.41 66,885
2018-02-22 $58.10 $58.23 $58.05 $58.06 $53.25 79,022
2018-02-21 $58.23 $58.29 $58.04 $58.17 $53.35 101,973
2018-02-20 $58.16 $58.20 $58.00 $58.07 $53.26 70,165
2018-02-16 $58.20 $58.23 $58.15 $58.15 $53.33 36,912
2018-02-15 $58.23 $58.25 $58.16 $58.18 $53.36 33,988
2018-02-14 $58.32 $58.32 $58.16 $58.20 $53.38 53,877
2018-02-13 $58.39 $58.45 $58.30 $58.35 $53.52 69,726
2018-02-12 $58.37 $58.39 $58.25 $58.31 $53.48 51,215
2018-02-09 $58.28 $58.43 $58.23 $58.23 $53.41 61,078
2018-02-08 $58.34 $58.36 $58.24 $58.33 $53.50 478,005
2018-02-07 $58.45 $58.45 $58.30 $58.35 $53.52 149,735
2018-02-06 $58.34 $58.41 $58.31 $58.39 $53.55 149,476
2018-02-05 $58.19 $58.36 $58.16 $58.28 $53.45 265,618
2018-02-02 $58.35 $58.35 $58.19 $58.22 $53.40 99,001
2018-02-01 $58.52 $58.53 $58.35 $58.36 $53.53 64,927
2018-01-31 $58.63 $58.79 $58.63 $58.78 $53.82 98,173
2018-01-30 $58.71 $58.71 $58.61 $58.63 $53.68 128,529
2018-01-29 $58.84 $58.84 $58.69 $58.73 $53.77 69,795
2018-01-26 $58.94 $58.94 $58.81 $58.86 $53.89 58,187
2018-01-25 $58.92 $59.01 $58.88 $58.96 $53.98 79,245
2018-01-24 $58.91 $58.93 $58.85 $58.88 $53.91 79,458
2018-01-23 $59.02 $59.02 $58.92 $58.93 $53.95 86,816
2018-01-22 $58.99 $59.01 $58.84 $58.88 $53.91 91,945
2018-01-19 $58.96 $59.02 $58.90 $58.90 $53.93 86,048
2018-01-18 $59.01 $59.06 $58.89 $58.90 $53.93 142,533
2018-01-17 $59.01 $59.09 $58.92 $58.96 $53.98 46,739
2018-01-16 $58.97 $59.04 $58.95 $58.99 $54.01 75,556
2018-01-12 $58.97 $58.97 $58.87 $58.96 $53.98 64,547
2018-01-11 $59.05 $59.05 $58.96 $58.99 $54.01 56,228
2018-01-10 $58.92 $59.06 $58.88 $58.99 $54.01 71,866
2018-01-09 $59.24 $59.24 $59.03 $59.03 $54.05 69,113
2018-01-08 $59.29 $59.29 $59.20 $59.21 $54.21 88,768
2018-01-05 $59.24 $59.28 $59.16 $59.20 $54.20 57,413
2018-01-04 $59.08 $59.27 $59.08 $59.25 $54.25 42,398
2018-01-03 $59.29 $59.30 $59.14 $59.30 $54.29 58,604
2018-01-02 $59.15 $59.23 $59.09 $59.19 $54.19 67,822
2017-12-29 $59.24 $59.27 $59.09 $59.15 $54.16 102,805
2017-12-28 $59.27 $59.27 $59.11 $59.24 $54.24 51,292
2017-12-27 $59.12 $59.22 $59.09 $59.15 $54.16 65,324
2017-12-26 $58.95 $59.07 $58.84 $59.07 $54.08 60,384
2017-12-22 $58.87 $59.08 $58.82 $59.04 $54.06 88,540
2017-12-21 $58.80 $58.87 $58.76 $58.86 $53.89 39,721
2017-12-20 $58.95 $59.03 $58.75 $58.92 $53.86 74,424
2017-12-19 $59.11 $59.13 $58.89 $58.92 $53.86 92,913
2017-12-18 $59.19 $59.26 $59.14 $59.16 $54.08 116,416
2017-12-15 $59.22 $59.29 $59.16 $59.18 $54.10 36,630
2017-12-14 $59.24 $59.40 $59.16 $59.16 $54.08 112,838
2017-12-13 $59.15 $59.34 $59.06 $59.33 $54.23 69,748
2017-12-12 $58.95 $59.10 $58.95 $59.08 $54.00 125,794
2017-12-11 $59.16 $59.24 $59.05 $59.13 $54.05 70,665
2017-12-08 $59.38 $59.38 $59.13 $59.21 $54.12 49,592
2017-12-07 $59.43 $59.51 $59.40 $59.51 $54.40 44,666
2017-12-06 $59.27 $59.60 $59.27 $59.59 $54.47 88,168
2017-12-05 $58.90 $59.20 $58.90 $59.20 $54.11 38,720
2017-12-04 $58.90 $59.01 $58.83 $58.89 $53.83 42,509
2017-12-01 $58.87 $58.99 $58.75 $58.95 $53.89 50,337
2017-11-30 $58.67 $58.88 $58.61 $58.88 $53.72 50,853
2017-11-29 $58.71 $58.71 $58.65 $58.67 $53.53 87,539
2017-11-28 $58.90 $58.90 $58.80 $58.82 $53.67 33,365
2017-11-27 $59.02 $59.02 $58.86 $58.89 $53.73 34,136
2017-11-24 $58.97 $59.01 $58.95 $58.96 $53.80 12,113
2017-11-22 $59.11 $59.16 $59.02 $59.05 $53.88 63,530
2017-11-21 $59.26 $59.30 $59.13 $59.17 $53.99 52,138
2017-11-20 $59.27 $59.27 $59.16 $59.26 $54.07 25,023
2017-11-17 $59.25 $59.25 $59.14 $59.19 $54.01 24,171
2017-11-16 $59.29 $59.35 $59.22 $59.30 $54.11 32,565
2017-11-15 $59.35 $59.38 $59.27 $59.38 $54.18 16,502
2017-11-14 $59.28 $59.33 $59.21 $59.24 $54.05 29,194
2017-11-13 $59.35 $59.35 $59.25 $59.33 $54.13 30,469
2017-11-10 $59.34 $59.36 $59.26 $59.33 $54.13 35,612
2017-11-09 $59.54 $59.57 $59.47 $59.51 $54.30 31,222
2017-11-08 $59.54 $59.59 $59.48 $59.56 $54.34 25,924
2017-11-07 $59.39 $59.52 $59.36 $59.52 $54.31 26,900
2017-11-06 $59.30 $59.39 $59.29 $59.34 $54.15 50,608
2017-11-03 $59.24 $59.38 $59.19 $59.28 $54.09 33,993
2017-11-02 $59.19 $59.25 $59.18 $59.22 $54.03 22,385
2017-11-01 $59.13 $59.18 $59.05 $59.07 $53.90 70,312
2017-10-31 $59.32 $59.32 $59.22 $59.28 $53.99 34,094
2017-10-30 $59.32 $59.33 $59.27 $59.33 $54.04 30,472
2017-10-27 $59.19 $59.29 $59.19 $59.23 $53.95 43,868
2017-10-26 $59.25 $59.28 $59.18 $59.27 $53.99 34,039
2017-10-25 $59.23 $59.33 $59.21 $59.22 $53.94 56,842
2017-10-24 $59.41 $59.41 $59.30 $59.30 $54.01 35,584
2017-10-23 $59.31 $59.44 $59.31 $59.44 $54.14 33,414
2017-10-20 $59.46 $59.46 $59.23 $59.32 $54.03 52,665
2017-10-19 $59.56 $59.59 $59.42 $59.42 $54.12 35,239
2017-10-18 $59.51 $59.52 $59.44 $59.50 $54.20 22,688
2017-10-17 $118.79 $119.11 $118.79 $119.06 $54.22 44,450
2017-10-16 $118.84 $118.93 $118.81 $118.86 $54.13 37,920
2017-10-13 $118.76 $118.86 $118.76 $118.80 $54.11 37,134
2017-10-12 $118.54 $118.70 $118.51 $118.61 $54.02 81,592
2017-10-11 $118.51 $118.52 $118.37 $118.40 $53.92 53,992
2017-10-10 $118.37 $118.46 $118.26 $118.34 $53.90 63,630
2017-10-09 $118.33 $118.37 $118.29 $118.30 $53.88 32,878
2017-10-06 $118.26 $118.30 $118.19 $118.19 $53.83 65,592
2017-10-05 $118.40 $118.41 $118.27 $118.27 $53.86 31,492
2017-10-04 $118.35 $118.36 $118.29 $118.36 $53.90 20,224
2017-10-03 $118.23 $118.28 $118.23 $118.27 $53.86 27,596
2017-10-02 $118.34 $118.34 $118.22 $118.27 $53.86 19,070
2017-09-29 $118.55 $118.55 $118.49 $118.51 $53.88 51,340
2017-09-28 $118.46 $118.48 $118.37 $118.44 $53.85 50,386
2017-09-27 $118.65 $118.74 $118.49 $118.56 $53.90 59,940
2017-09-26 $118.83 $118.91 $118.83 $118.90 $54.05 28,482
2017-09-25 $118.86 $118.96 $118.86 $118.94 $54.07 22,214
2017-09-22 $118.75 $118.87 $118.75 $118.85 $54.03 28,106
2017-09-21 $118.86 $118.86 $118.71 $118.73 $53.98 52,236
2017-09-20 $118.97 $118.97 $118.45 $118.64 $53.94 98,706
2017-09-19 $118.97 $118.97 $118.86 $118.94 $54.07 43,518
2017-09-18 $118.94 $119.00 $118.82 $119.00 $54.10 45,654
2017-09-15 $119.00 $119.01 $118.92 $118.98 $54.09 26,780
2017-09-14 $118.96 $119.08 $118.96 $119.06 $54.13 41,260
2017-09-13 $119.10 $119.14 $118.89 $118.90 $54.05 41,560
2017-09-12 $119.26 $119.26 $119.12 $119.12 $54.15 44,684
2017-09-11 $119.33 $119.39 $119.27 $119.38 $54.27 35,880
2017-09-08 $119.36 $119.46 $119.36 $119.44 $54.30 21,500
2017-09-07 $119.37 $119.50 $119.37 $119.48 $54.32 51,524
2017-09-06 $119.25 $119.34 $119.15 $119.17 $54.18 110,836
2017-09-05 $119.10 $119.24 $119.10 $119.24 $54.21 67,534
2017-09-01 $119.04 $119.04 $118.79 $118.79 $54.00 108,274
2017-08-31 $119.27 $119.30 $119.25 $119.29 $54.14 57,460
2017-08-30 $119.27 $119.27 $119.20 $119.25 $54.12 28,658
2017-08-29 $119.22 $119.32 $119.20 $119.22 $54.11 23,192
2017-08-28 $119.00 $119.14 $119.00 $119.06 $54.04 23,888
2017-08-25 $119.08 $119.08 $119.02 $119.05 $54.03 17,798
2017-08-24 $118.96 $119.09 $118.96 $118.98 $54.00 60,288
2017-08-23 $119.00 $119.07 $118.96 $119.00 $54.01 44,952
2017-08-22 $118.81 $118.96 $118.81 $118.86 $53.94 25,640
2017-08-21 $118.95 $118.95 $118.78 $118.81 $53.92 43,922
2017-08-18 $118.84 $118.95 $118.81 $118.95 $53.99 32,046
2017-08-17 $118.81 $118.89 $118.72 $118.74 $53.89 69,762
2017-08-16 $118.65 $118.81 $118.65 $118.81 $53.92 53,712
2017-08-15 $118.70 $118.83 $118.70 $118.77 $53.90 43,906
2017-08-14 $118.87 $118.97 $118.86 $118.86 $53.94 30,564
2017-08-11 $118.87 $118.91 $118.85 $118.87 $53.95 47,872
2017-08-10 $118.83 $118.89 $118.79 $118.88 $53.95 61,264
2017-08-09 $118.81 $118.84 $118.72 $118.72 $53.88 48,806
2017-08-08 $118.66 $118.69 $118.58 $118.69 $53.87 36,262
2017-08-07 $118.64 $118.71 $118.60 $118.70 $53.87 49,262
2017-08-04 $118.57 $118.64 $118.53 $118.64 $53.84 43,976
2017-08-03 $118.50 $118.67 $118.50 $118.67 $53.86 29,706
2017-08-02 $118.34 $118.44 $118.30 $118.39 $53.73 45,042
2017-08-01 $118.18 $118.37 $118.15 $118.33 $53.70 41,738
2017-07-31 $118.41 $118.48 $118.40 $118.43 $53.66 25,330
2017-07-28 $118.46 $118.52 $118.41 $118.41 $53.65 23,442
2017-07-27 $118.50 $118.55 $118.44 $118.49 $53.68 59,256
2017-07-26 $118.49 $118.57 $118.33 $118.55 $53.71 38,224
2017-07-25 $118.37 $118.54 $118.37 $118.53 $53.70 63,294
2017-07-24 $118.54 $118.60 $118.13 $118.38 $53.63 156,126
2017-07-21 $118.37 $118.62 $118.37 $118.51 $53.69 47,920
2017-07-20 $118.31 $118.50 $118.29 $118.39 $53.64 53,636
2017-07-19 $118.20 $118.37 $118.15 $118.34 $53.62 78,428
2017-07-18 $118.19 $118.22 $118.07 $118.22 $53.56 27,720
2017-07-17 $117.84 $118.00 $117.82 $117.98 $53.45 19,784
2017-07-14 $117.91 $117.94 $117.79 $117.88 $53.41 41,624
2017-07-13 $117.56 $117.65 $117.51 $117.65 $53.30 46,648
2017-07-12 $117.55 $117.73 $117.54 $117.66 $53.31 37,924
2017-07-11 $117.43 $117.50 $117.36 $117.49 $53.23 40,238
2017-07-10 $117.31 $117.45 $117.31 $117.37 $53.18 34,422
2017-07-07 $117.01 $117.45 $117.00 $117.43 $53.20 57,550
2017-07-06 $117.29 $117.41 $117.29 $117.39 $53.19 26,594
2017-07-05 $117.49 $117.57 $117.41 $117.47 $53.22 36,040
2017-07-03 $117.59 $117.65 $117.48 $117.53 $53.25 30,196
2017-06-30 $117.73 $117.75 $117.68 $117.69 $53.23 20,890
2017-06-29 $117.94 $117.97 $117.61 $117.61 $53.19 76,668
2017-06-28 $118.23 $118.23 $118.07 $118.12 $53.42 31,804
2017-06-27 $118.33 $118.34 $118.23 $118.23 $53.47 197,108
2017-06-26 $118.45 $118.48 $118.37 $118.47 $53.58 35,258
2017-06-23 $118.33 $118.38 $118.25 $118.28 $53.49 56,930
2017-06-22 $118.43 $118.46 $118.25 $118.44 $53.57 44,778
2017-06-21 $118.29 $118.44 $118.26 $118.32 $53.51 36,990
2017-06-20 $118.31 $118.40 $118.31 $118.35 $53.53 26,902
2017-06-19 $118.28 $118.35 $118.27 $118.32 $53.51 47,012
2017-06-16 $118.28 $118.36 $118.26 $118.31 $53.50 30,592
2017-06-15 $118.28 $118.38 $118.22 $118.31 $53.51 96,570
2017-06-14 $118.43 $118.45 $118.33 $118.45 $53.57 70,428
2017-06-13 $118.14 $118.23 $118.11 $118.21 $53.46 160,506
2017-06-12 $118.11 $118.43 $118.10 $118.26 $53.48 72,832
2017-06-09 $118.29 $118.31 $118.20 $118.29 $53.50 24,454
2017-06-08 $118.46 $118.47 $118.34 $118.35 $53.53 86,388
2017-06-07 $118.50 $118.55 $118.25 $118.38 $53.54 114,658
2017-06-06 $118.54 $118.91 $118.45 $118.51 $53.60 45,282
2017-06-05 $118.31 $118.52 $118.22 $118.33 $53.52 28,940
2017-06-02 $118.23 $118.47 $118.23 $118.37 $53.53 97,840
2017-06-01 $117.94 $118.12 $117.94 $118.10 $53.41 60,640
2017-05-31 $118.20 $118.35 $118.16 $118.34 $53.43 32,060
2017-05-30 $118.08 $118.15 $117.99 $118.07 $53.31 44,980
2017-05-26 $117.84 $118.00 $117.84 $117.92 $53.24 43,228
2017-05-25 $117.85 $117.95 $117.79 $117.95 $53.25 42,684
2017-05-24 $117.82 $117.89 $117.73 $117.89 $53.23 20,492
2017-05-23 $117.80 $117.80 $117.69 $117.70 $53.14 18,726
2017-05-22 $117.59 $117.65 $117.54 $117.58 $53.09 19,654
2017-05-19 $117.55 $117.77 $117.50 $117.59 $53.09 22,946
2017-05-18 $117.62 $117.80 $117.62 $117.64 $53.11 49,168
2017-05-17 $117.46 $117.50 $117.30 $117.50 $53.05 42,728
2017-05-16 $117.19 $117.33 $117.19 $117.22 $52.92 70,302
2017-05-15 $116.96 $117.23 $116.96 $117.08 $52.86 79,326
2017-05-12 $116.83 $116.97 $116.83 $116.93 $52.79 28,398
2017-05-11 $116.70 $116.77 $116.64 $116.77 $52.72 19,788
2017-05-10 $116.63 $116.65 $116.52 $116.53 $52.61 113,726
2017-05-09 $116.56 $116.57 $116.45 $116.45 $52.58 76,414
2017-05-08 $116.56 $116.59 $116.47 $116.48 $52.59 60,602
2017-05-05 $116.55 $116.62 $116.45 $116.62 $52.65 22,372
2017-05-04 $116.49 $116.55 $116.37 $116.52 $52.61 66,688
2017-05-03 $116.41 $116.63 $116.41 $116.62 $52.65 42,504
2017-05-02 $116.41 $116.49 $116.30 $116.38 $52.54 37,910
2017-05-01 $116.52 $116.58 $116.28 $116.45 $52.58 32,562
2017-04-28 $116.77 $116.84 $116.62 $116.69 $52.59 55,936
2017-04-27 $116.54 $116.87 $116.54 $116.81 $52.64 46,676
2017-04-26 $116.57 $116.70 $116.57 $116.70 $52.59 23,186
2017-04-25 $116.93 $116.93 $116.68 $116.78 $52.63 45,564
2017-04-24 $116.74 $117.00 $116.74 $116.91 $52.69 32,718
2017-04-21 $117.24 $117.30 $117.15 $117.24 $52.84 28,260
2017-04-20 $117.11 $117.26 $117.09 $117.24 $52.84 42,198
2017-04-19 $117.36 $117.40 $117.16 $117.40 $52.91 36,204
2017-04-18 $117.20 $117.42 $117.00 $117.42 $52.92 55,786
2017-04-17 $117.00 $117.05 $116.85 $117.01 $52.73 51,818
2017-04-13 $116.77 $116.98 $116.77 $116.97 $52.71 26,864
2017-04-12 $116.63 $116.96 $116.63 $116.85 $52.66 62,444
2017-04-11 $116.74 $116.90 $116.61 $116.87 $52.67 81,344
2017-04-10 $116.58 $116.69 $116.43 $116.53 $52.52 66,920
2017-04-07 $116.36 $116.48 $116.30 $116.33 $52.43 47,340
2017-04-06 $116.26 $116.31 $116.21 $116.24 $52.39 46,426
2017-04-05 $116.15 $116.33 $116.15 $116.31 $52.42 37,972
2017-04-04 $116.11 $116.28 $116.09 $116.15 $52.35 59,222
2017-04-03 $116.09 $116.27 $115.97 $116.27 $52.40 82,254
2017-03-31 $116.12 $116.31 $116.10 $116.31 $52.33 53,146
2017-03-30 $116.30 $116.30 $116.11 $116.11 $52.24 76,410
2017-03-29 $116.30 $116.39 $116.10 $116.39 $52.36 77,862
2017-03-28 $116.13 $116.24 $116.06 $116.07 $52.22 68,098
2017-03-27 $116.15 $116.23 $116.06 $116.06 $52.21 36,754
2017-03-24 $115.84 $115.96 $115.81 $115.81 $52.10 41,802
2017-03-23 $115.84 $115.93 $115.76 $115.85 $52.12 33,358
2017-03-22 $115.85 $115.87 $115.68 $115.87 $52.13 55,554
2017-03-21 $115.38 $115.65 $115.38 $115.61 $52.01 40,768
2017-03-20 $115.30 $115.43 $115.29 $115.35 $51.89 35,816
2017-03-17 $115.34 $115.37 $115.20 $115.26 $51.85 58,464
2017-03-16 $115.21 $115.29 $115.18 $115.19 $51.82 44,900
2017-03-15 $114.75 $115.20 $114.70 $115.15 $51.80 66,404
2017-03-14 $114.91 $114.97 $114.87 $114.87 $51.68 48,078
2017-03-13 $114.88 $114.99 $114.80 $114.82 $51.66 43,476
2017-03-10 $114.88 $115.02 $114.85 $114.90 $51.69 84,640
2017-03-09 $114.99 $115.00 $114.80 $114.82 $51.66 76,854
2017-03-08 $115.02 $115.03 $114.95 $115.00 $51.74 31,120
2017-03-07 $115.12 $115.17 $115.06 $115.09 $51.78 40,538
2017-03-06 $115.16 $115.32 $115.08 $115.13 $51.79 48,168
2017-03-03 $115.35 $115.38 $115.15 $115.16 $51.81 45,862
2017-03-02 $115.38 $115.50 $115.31 $115.44 $51.93 62,110
2017-03-01 $115.57 $115.68 $115.33 $115.33 $51.88 58,586
2017-02-28 $115.95 $116.05 $115.89 $115.89 $52.04 42,148
2017-02-27 $115.91 $116.13 $115.80 $115.88 $52.03 139,052
2017-02-24 $116.06 $116.21 $115.89 $116.21 $52.18 59,654
2017-02-23 $115.68 $115.74 $115.60 $115.62 $51.92 26,370
2017-02-22 $115.67 $115.75 $115.58 $115.60 $51.91 26,746
2017-02-21 $115.34 $115.70 $115.34 $115.42 $51.83 49,948
2017-02-17 $115.43 $115.53 $115.37 $115.42 $51.83 44,038
2017-02-16 $115.26 $115.40 $115.21 $115.30 $51.77 94,258
2017-02-15 $115.45 $115.48 $115.18 $115.24 $51.75 106,374
2017-02-14 $115.71 $115.71 $115.43 $115.49 $51.86 49,960
2017-02-13 $115.43 $115.75 $115.43 $115.53 $51.88 55,530
2017-02-10 $115.70 $115.85 $115.70 $115.82 $52.01 61,620
2017-02-09 $115.93 $115.98 $115.70 $115.78 $51.99 77,282
2017-02-08 $115.77 $116.10 $115.69 $115.81 $52.00 59,564
2017-02-07 $115.60 $115.78 $115.37 $115.69 $51.95 84,530
2017-02-06 $115.62 $115.62 $115.31 $115.50 $51.86 61,654
2017-02-03 $115.35 $115.49 $115.21 $115.22 $51.74 66,770
2017-02-02 $115.25 $115.41 $115.19 $115.25 $51.75 46,026
2017-02-01 $115.35 $115.35 $115.11 $115.17 $51.71 62,530
2017-01-31 $115.68 $115.72 $115.32 $115.37 $51.71 74,670
2017-01-30 $115.59 $115.60 $115.32 $115.38 $51.72 132,136
2017-01-27 $115.50 $115.50 $115.39 $115.39 $51.72 40,902
2017-01-26 $115.46 $115.52 $115.31 $115.44 $51.74 76,334
2017-01-25 $115.52 $115.55 $115.29 $115.32 $51.69 80,830
2017-01-24 $115.62 $115.77 $115.27 $115.28 $51.67 127,772
2017-01-23 $115.54 $115.74 $115.26 $115.39 $51.72 160,150
2017-01-20 $115.33 $115.49 $115.10 $115.30 $51.68 144,356
2017-01-19 $116.01 $116.01 $115.31 $115.36 $51.71 122,648
2017-01-18 $116.28 $116.43 $115.99 $116.01 $52.00 71,632
2017-01-17 $116.42 $116.56 $116.10 $116.46 $52.20 102,048
2017-01-13 $116.09 $116.29 $115.98 $116.07 $52.02 41,358
2017-01-12 $116.38 $116.45 $115.99 $116.16 $52.07 53,402
2017-01-11 $115.60 $115.95 $115.60 $115.89 $51.95 95,586
2017-01-10 $115.73 $115.80 $115.43 $115.47 $51.76 104,054
2017-01-09 $115.79 $115.79 $115.41 $115.54 $51.79 156,542
2017-01-06 $115.48 $115.58 $115.32 $115.39 $51.72 78,788
2017-01-05 $115.09 $115.58 $115.08 $115.58 $51.81 124,224
2017-01-04 $115.10 $115.49 $115.08 $115.08 $51.58 80,728
2017-01-03 $115.35 $115.57 $115.19 $115.41 $51.73 190,462
2016-12-30 $115.25 $115.50 $115.25 $115.48 $51.76 146,494
2016-12-29 $115.29 $115.87 $115.10 $115.38 $51.72 511,548
2016-12-28 $115.12 $115.24 $114.90 $115.05 $51.57 804,588
2016-12-27 $114.96 $115.06 $114.67 $114.88 $51.49 194,106
2016-12-23 $115.01 $115.06 $114.73 $115.06 $51.57 136,024
2016-12-22 $114.55 $115.01 $114.49 $115.01 $51.55 315,778
2016-12-21 $114.85 $115.00 $114.65 $115.00 $51.46 237,818
2016-12-20 $114.40 $114.80 $114.35 $114.51 $51.24 164,868
2016-12-19 $114.51 $114.79 $114.20 $114.20 $51.10 179,624
2016-12-16 $114.66 $114.66 $114.23 $114.54 $51.25 234,294
2016-12-15 $114.70 $114.82 $114.39 $114.65 $51.30 484,426
2016-12-14 $114.85 $115.14 $114.80 $114.80 $51.37 160,640
2016-12-13 $115.03 $115.12 $114.82 $115.01 $51.47 113,158
2016-12-12 $115.03 $115.19 $114.79 $114.93 $51.43 267,688
2016-12-09 $114.93 $115.37 $114.76 $114.99 $51.46 205,690
2016-12-08 $114.78 $115.57 $114.71 $115.21 $51.55 305,048
2016-12-07 $114.84 $115.27 $114.71 $115.13 $51.52 142,420
2016-12-06 $113.78 $114.48 $113.78 $114.38 $51.18 210,656
2016-12-05 $113.49 $113.75 $113.37 $113.40 $50.74 188,028
2016-12-02 $113.23 $113.96 $113.23 $113.58 $50.83 210,452
2016-12-01 $113.78 $113.88 $113.28 $113.28 $50.69 147,658
2016-11-30 $114.58 $114.58 $114.03 $114.03 $50.93 91,116
2016-11-29 $114.81 $114.87 $114.63 $114.65 $51.21 93,666
2016-11-28 $115.02 $115.20 $114.74 $114.75 $51.26 59,148
2016-11-25 $115.07 $115.20 $115.07 $115.10 $51.41 20,630
2016-11-23 $115.10 $115.20 $114.88 $115.07 $51.40 86,302
2016-11-22 $115.51 $115.51 $115.19 $115.27 $51.49 93,196
2016-11-21 $115.34 $115.57 $115.18 $115.43 $51.56 171,536
2016-11-18 $114.99 $115.57 $114.99 $115.49 $51.59 149,686
2016-11-17 $115.37 $115.39 $114.70 $114.72 $51.24 197,106
2016-11-16 $115.70 $115.72 $115.33 $115.36 $51.53 199,100
2016-11-15 $115.55 $116.13 $115.50 $115.87 $51.76 149,364
2016-11-14 $116.57 $116.66 $115.14 $115.21 $51.46 417,724
2016-11-11 $117.40 $117.52 $116.80 $116.80 $52.17 98,730
2016-11-10 $117.84 $117.84 $117.29 $117.34 $52.41 401,548
2016-11-09 $118.62 $118.62 $118.00 $118.18 $52.79 95,780
2016-11-08 $119.27 $119.27 $119.05 $119.18 $53.23 52,352
2016-11-07 $118.99 $119.45 $118.99 $119.45 $53.35 98,768
2016-11-04 $119.27 $119.33 $119.25 $119.27 $53.27 51,720
2016-11-03 $119.20 $119.31 $119.11 $119.20 $53.24 41,002
2016-11-02 $119.23 $119.36 $119.00 $119.20 $53.25 57,692
2016-11-01 $119.07 $119.13 $118.95 $118.96 $53.14 30,466
2016-10-31 $119.25 $119.35 $119.11 $119.34 $53.22 50,788
2016-10-28 $119.04 $119.27 $119.02 $119.18 $53.14 115,514
2016-10-27 $119.10 $119.11 $119.00 $119.03 $53.08 38,812
2016-10-26 $119.13 $119.30 $119.13 $119.27 $53.19 42,744
2016-10-25 $119.25 $119.34 $119.20 $119.32 $53.21 47,232
2016-10-24 $119.36 $119.36 $119.14 $119.22 $53.16 67,962
2016-10-21 $119.40 $119.43 $119.30 $119.34 $53.22 77,224
2016-10-20 $119.26 $119.37 $119.19 $119.37 $53.23 49,856
2016-10-19 $119.05 $119.21 $119.05 $119.21 $53.16 53,136
2016-10-18 $119.03 $119.19 $119.00 $119.11 $53.11 77,490
2016-10-17 $119.04 $119.31 $119.03 $119.13 $53.12 87,348
2016-10-14 $119.37 $119.37 $119.08 $119.08 $53.10 58,954
2016-10-13 $119.43 $119.45 $119.33 $119.45 $53.27 81,378
2016-10-12 $119.35 $119.40 $119.31 $119.32 $53.21 51,642
2016-10-11 $119.60 $119.62 $119.51 $119.55 $53.31 57,818
2016-10-10 $119.67 $119.70 $119.59 $119.70 $53.38 21,214
2016-10-07 $119.67 $119.85 $119.62 $119.72 $53.39 28,994
2016-10-06 $119.78 $119.78 $119.62 $119.72 $53.39 232,454
2016-10-05 $119.95 $120.17 $119.66 $119.77 $53.41 126,668
2016-10-04 $120.34 $120.39 $120.21 $120.31 $53.65 39,940
2016-10-03 $120.49 $120.54 $120.25 $120.33 $53.66 57,824
2016-09-30 $120.68 $120.81 $120.62 $120.69 $53.73 44,144
2016-09-29 $120.69 $120.88 $120.69 $120.82 $53.78 39,330
2016-09-28 $120.72 $120.89 $120.72 $120.83 $53.79 74,446
2016-09-27 $120.75 $121.02 $120.68 $120.86 $53.80 49,168
2016-09-26 $120.66 $120.76 $120.65 $120.68 $53.72 39,046
2016-09-23 $120.64 $120.78 $120.55 $120.69 $53.72 83,014
2016-09-22 $120.58 $120.69 $120.50 $120.64 $53.70 49,840
2016-09-21 $120.44 $120.64 $120.44 $120.55 $53.66 31,012
2016-09-20 $120.59 $120.63 $120.56 $120.56 $53.67 37,010
2016-09-19 $120.61 $120.62 $120.55 $120.57 $53.67 55,288
2016-09-16 $120.67 $120.68 $120.56 $120.61 $53.69 80,530
2016-09-15 $120.62 $120.68 $120.57 $120.60 $53.69 143,694
2016-09-14 $120.75 $120.75 $120.59 $120.66 $53.71 83,620
2016-09-13 $120.87 $120.89 $120.55 $120.65 $53.71 80,556
2016-09-12 $121.02 $121.02 $120.86 $120.86 $53.80 110,956
2016-09-09 $121.12 $121.18 $120.99 $121.02 $53.87 85,712
2016-09-08 $121.29 $121.29 $121.17 $121.21 $53.96 88,720
2016-09-07 $121.37 $121.37 $121.21 $121.29 $53.99 69,238
2016-09-06 $121.34 $121.45 $121.32 $121.38 $54.03 120,822
2016-09-02 $121.37 $121.38 $121.28 $121.33 $54.01 44,180
2016-09-01 $121.40 $121.55 $121.35 $121.40 $54.04 83,546
2016-08-31 $121.67 $121.78 $121.67 $121.72 $54.09 67,296
2016-08-30 $121.67 $121.83 $121.67 $121.70 $54.08 22,398
2016-08-29 $121.77 $121.93 $121.66 $121.73 $54.09 77,248
2016-08-26 $121.68 $121.72 $121.61 $121.64 $54.05 53,038
2016-08-25 $121.70 $121.82 $121.61 $121.63 $54.04 92,058
2016-08-24 $121.62 $121.73 $121.60 $121.62 $54.04 32,352
2016-08-23 $121.73 $121.73 $121.58 $121.61 $54.03 49,118
2016-08-22 $121.79 $121.79 $121.29 $121.57 $54.02 180,192
2016-08-19 $121.65 $121.70 $121.59 $121.65 $54.05 50,008
2016-08-18 $121.64 $121.75 $121.57 $121.61 $54.04 45,560
2016-08-17 $121.48 $121.65 $121.47 $121.56 $54.01 51,788
2016-08-16 $121.76 $121.76 $121.40 $121.52 $53.99 44,416
2016-08-15 $121.49 $121.60 $121.33 $121.53 $54.00 57,790
2016-08-12 $121.48 $121.56 $121.34 $121.52 $54.00 50,018
2016-08-11 $121.36 $121.40 $121.26 $121.27 $53.88 77,108
2016-08-10 $121.31 $121.36 $121.23 $121.34 $53.92 37,740
2016-08-09 $121.11 $121.33 $121.11 $121.20 $53.85 86,674
2016-08-08 $121.23 $121.33 $121.07 $121.19 $53.85 92,530
2016-08-05 $121.28 $121.28 $121.10 $121.13 $53.82 46,860
2016-08-04 $121.13 $121.44 $121.13 $121.30 $53.90 29,412
2016-08-03 $121.20 $121.20 $121.01 $121.16 $53.84 21,366
2016-08-02 $121.17 $121.18 $120.92 $120.93 $53.73 101,784
2016-08-01 $121.00 $121.40 $121.00 $121.40 $53.94 97,552
2016-07-29 $121.55 $121.63 $121.51 $121.58 $53.93 61,484
2016-07-28 $121.38 $121.59 $121.34 $121.47 $53.88 37,926
2016-07-27 $121.35 $121.54 $121.31 $121.44 $53.86 77,534
2016-07-26 $121.13 $121.38 $121.13 $121.30 $53.80 34,374
2016-07-25 $121.30 $121.34 $121.22 $121.28 $53.79 30,742
2016-07-22 $121.10 $121.28 $121.10 $121.17 $53.74 51,864
2016-07-21 $121.37 $121.37 $121.16 $121.18 $53.75 79,538
2016-07-20 $121.36 $121.37 $121.17 $121.23 $53.77 70,768
2016-07-19 $121.39 $121.46 $121.34 $121.38 $53.84 177,648
2016-07-18 $121.50 $121.50 $121.31 $121.38 $53.84 29,796
2016-07-15 $121.56 $121.56 $121.30 $121.31 $53.81 77,636
2016-07-14 $121.66 $121.66 $121.53 $121.60 $53.94 36,122
2016-07-13 $121.72 $121.98 $121.70 $121.82 $54.03 35,270
2016-07-12 $122.01 $122.01 $121.65 $121.79 $54.02 61,374
2016-07-11 $122.05 $122.09 $121.98 $122.06 $54.14 39,698
2016-07-08 $122.15 $122.15 $121.91 $122.05 $54.14 89,846
2016-07-07 $122.27 $122.33 $122.07 $122.21 $54.21 30,436
2016-07-06 $122.35 $122.44 $122.23 $122.35 $54.27 72,306
2016-07-05 $122.08 $122.31 $122.07 $122.20 $54.20 141,284
2016-07-01 $121.99 $122.04 $121.65 $122.00 $54.11 60,816
2016-06-30 $122.12 $122.12 $121.77 $122.05 $54.04 51,108
2016-06-29 $122.18 $122.18 $121.92 $121.98 $54.00 34,388
2016-06-28 $122.32 $122.35 $122.11 $122.18 $54.09 55,364
2016-06-27 $122.16 $122.50 $122.16 $122.33 $54.16 58,926
2016-06-24 $121.86 $122.11 $121.67 $121.80 $53.92 23,652
2016-06-23 $121.17 $121.17 $120.89 $121.08 $53.61 30,002
2016-06-22 $121.40 $121.40 $121.19 $121.21 $53.66 33,944
2016-06-21 $121.44 $121.45 $121.18 $121.18 $53.65 33,374
2016-06-20 $121.50 $121.50 $121.35 $121.47 $53.78 30,022
2016-06-17 $121.40 $121.64 $121.40 $121.64 $53.85 23,718
2016-06-16 $121.52 $121.64 $121.52 $121.62 $53.84 29,372
2016-06-15 $121.37 $121.52 $121.20 $121.49 $53.79 26,656
2016-06-14 $121.32 $121.37 $121.25 $121.30 $53.70 27,632
2016-06-13 $121.20 $121.23 $121.06 $121.17 $53.65 36,306
2016-06-10 $120.93 $121.12 $120.71 $121.08 $53.61 29,776
2016-06-09 $120.61 $121.03 $120.61 $120.80 $53.48 45,390
2016-06-08 $120.70 $120.77 $120.54 $120.64 $53.41 51,950
2016-06-07 $120.36 $120.67 $120.32 $120.41 $53.31 67,480
2016-06-06 $120.29 $120.51 $120.15 $120.33 $53.27 121,090
2016-06-03 $120.22 $120.35 $120.22 $120.33 $53.28 23,932
2016-06-02 $119.95 $120.16 $119.95 $120.14 $53.19 39,142
2016-06-01 $119.99 $120.08 $119.97 $120.02 $53.14 29,082
2016-05-31 $120.17 $120.23 $120.00 $120.22 $53.12 45,642
2016-05-27 $120.20 $120.26 $120.15 $120.21 $53.12 23,850
2016-05-26 $120.25 $120.27 $120.14 $120.18 $53.11 40,918
2016-05-25 $120.06 $120.26 $120.06 $120.19 $53.11 30,748
2016-05-24 $120.27 $120.28 $120.07 $120.21 $53.12 32,716
2016-05-23 $120.31 $120.33 $120.21 $120.33 $53.17 20,466
2016-05-20 $120.35 $120.41 $120.22 $120.40 $53.20 59,916
2016-05-19 $120.51 $120.55 $120.31 $120.36 $53.19 57,930
2016-05-18 $120.84 $120.84 $120.28 $120.36 $53.19 37,580
2016-05-17 $120.76 $120.85 $120.57 $120.76 $53.36 54,224
2016-05-16 $120.63 $120.63 $120.47 $120.52 $53.26 30,652
2016-05-13 $120.67 $120.68 $120.42 $120.61 $53.30 42,370
2016-05-12 $120.52 $120.54 $120.36 $120.54 $53.27 38,664
2016-05-11 $120.50 $120.59 $120.26 $120.52 $53.26 41,218
2016-05-10 $120.50 $120.50 $120.30 $120.30 $53.16 113,898
2016-05-09 $120.45 $120.50 $120.23 $120.45 $53.23 66,804
2016-05-06 $120.40 $120.41 $120.27 $120.33 $53.17 32,792
2016-05-05 $120.33 $120.33 $120.17 $120.32 $53.17 79,220
2016-05-04 $120.22 $120.31 $120.00 $120.24 $53.13 34,672
2016-05-03 $120.08 $120.21 $120.07 $120.21 $53.12 68,012
2016-05-02 $120.02 $120.02 $119.86 $119.87 $52.97 51,314
2016-04-29 $120.11 $120.19 $119.98 $120.19 $53.02 31,486
2016-04-28 $120.28 $120.28 $119.94 $120.18 $53.01 66,158
2016-04-27 $119.92 $120.02 $119.80 $120.01 $52.94 27,294
2016-04-26 $119.78 $120.03 $119.76 $119.82 $52.85 53,644
2016-04-25 $119.90 $119.91 $119.80 $119.87 $52.88 34,854
2016-04-22 $119.99 $119.99 $119.84 $119.96 $52.92 25,920
2016-04-21 $120.12 $120.12 $119.95 $119.99 $52.93 27,296
2016-04-20 $120.27 $120.27 $120.04 $120.09 $52.97 22,828
2016-04-19 $120.14 $120.15 $120.02 $120.12 $52.99 20,428
2016-04-18 $120.11 $120.18 $120.05 $120.18 $53.01 46,468
2016-04-15 $120.10 $120.14 $120.05 $120.12 $52.99 27,144
2016-04-14 $119.99 $120.10 $119.97 $120.08 $52.97 20,144
2016-04-13 $120.02 $120.13 $119.96 $120.11 $52.98 52,706
2016-04-12 $120.01 $120.03 $119.94 $120.00 $52.93 33,980
2016-04-11 $120.11 $120.11 $119.95 $120.00 $52.93 42,732
2016-04-08 $120.09 $120.10 $119.94 $120.09 $52.98 19,610
2016-04-07 $120.01 $120.05 $119.75 $119.99 $52.93 56,942
2016-04-06 $119.67 $119.74 $119.57 $119.72 $52.81 63,354
2016-04-05 $119.66 $119.67 $119.45 $119.59 $52.75 19,034
2016-04-04 $119.46 $119.46 $119.28 $119.33 $52.64 23,778
2016-04-01 $119.25 $119.38 $119.09 $119.30 $52.63 78,538
2016-03-31 $119.25 $119.48 $119.25 $119.30 $52.54 60,158
2016-03-30 $119.19 $119.27 $119.05 $119.21 $52.50 76,120
2016-03-29 $119.19 $119.20 $119.05 $119.20 $52.50 45,664
2016-03-28 $119.11 $119.15 $118.90 $118.98 $52.40 56,546
2016-03-24 $118.94 $119.17 $118.86 $119.04 $52.43 61,342
2016-03-23 $118.72 $118.94 $118.72 $118.93 $52.38 46,710
2016-03-22 $118.86 $118.97 $118.60 $118.60 $52.23 52,994
2016-03-21 $118.75 $118.78 $118.68 $118.78 $52.31 48,980
2016-03-18 $118.74 $118.78 $118.61 $118.76 $52.30 19,590
2016-03-17 $118.45 $118.74 $118.45 $118.60 $52.23 32,376
2016-03-16 $118.48 $118.63 $118.34 $118.61 $52.24 55,408
2016-03-15 $118.49 $118.49 $118.36 $118.37 $52.13 32,098
2016-03-14 $118.66 $118.66 $118.37 $118.50 $52.19 89,216
2016-03-11 $118.67 $118.67 $118.42 $118.48 $52.18 58,990
2016-03-10 $118.51 $118.55 $118.45 $118.48 $52.18 77,932
2016-03-09 $118.32 $118.54 $118.32 $118.54 $52.21 49,820
2016-03-08 $118.44 $118.49 $118.30 $118.44 $52.16 47,950
2016-03-07 $118.19 $118.27 $118.07 $118.20 $52.06 31,430
2016-03-04 $118.51 $118.58 $118.21 $118.30 $52.10 79,358
2016-03-03 $118.46 $118.61 $118.46 $118.53 $52.20 35,194
2016-03-02 $118.75 $118.75 $118.32 $118.50 $52.19 51,702
2016-03-01 $118.80 $119.03 $118.64 $118.65 $52.25 64,712
2016-02-29 $119.00 $119.07 $118.95 $119.06 $52.34 20,994
2016-02-26 $119.00 $119.08 $118.92 $118.98 $52.30 66,578
2016-02-25 $119.11 $119.23 $119.07 $119.19 $52.40 46,978
2016-02-24 $119.27 $119.27 $119.05 $119.12 $52.37 80,216
2016-02-23 $119.13 $119.27 $119.07 $119.07 $52.34 68,510
2016-02-22 $119.32 $119.33 $119.15 $119.30 $52.45 24,202
2016-02-19 $119.36 $119.36 $119.13 $119.35 $52.47 25,684
2016-02-18 $119.25 $119.51 $119.11 $119.51 $52.54 53,548
2016-02-17 $119.17 $119.41 $119.17 $119.35 $52.47 112,404
2016-02-16 $119.40 $119.59 $119.40 $119.58 $52.57 59,020
2016-02-12 $119.79 $119.79 $119.54 $119.63 $52.59 38,286
2016-02-11 $119.98 $120.06 $119.76 $119.91 $52.71 57,306
2016-02-10 $119.59 $119.65 $119.43 $119.62 $52.59 47,390
2016-02-09 $119.70 $119.70 $119.42 $119.60 $52.58 38,656
2016-02-08 $119.32 $119.59 $119.32 $119.58 $52.57 62,644
2016-02-05 $119.35 $119.38 $119.18 $119.33 $52.46 22,904
2016-02-04 $119.35 $119.36 $119.10 $119.28 $52.44 44,502
2016-02-03 $119.32 $119.45 $119.08 $119.28 $52.44 59,802
2016-02-02 $119.26 $119.27 $118.94 $119.24 $52.42 40,748
2016-02-01 $119.09 $119.10 $118.86 $119.07 $52.34 45,664
2016-01-29 $119.32 $119.33 $119.06 $119.28 $52.33 74,814
2016-01-28 $119.17 $119.17 $118.86 $119.06 $52.24 52,954
2016-01-27 $119.21 $119.21 $118.94 $119.09 $52.25 61,796
2016-01-26 $119.17 $119.17 $118.88 $118.88 $52.16 46,726
2016-01-25 $119.19 $119.19 $119.12 $119.15 $52.28 23,210
2016-01-22 $119.30 $119.36 $118.98 $119.11 $52.26 53,954
2016-01-21 $119.53 $119.53 $119.10 $119.34 $52.36 78,460
2016-01-20 $119.38 $119.48 $119.25 $119.43 $52.40 102,130
2016-01-19 $119.08 $119.18 $118.96 $119.10 $52.25 60,084
2016-01-15 $119.16 $119.27 $119.01 $119.25 $52.32 47,142
2016-01-14 $119.04 $119.04 $118.77 $118.89 $52.16 33,400
2016-01-13 $118.95 $118.99 $118.85 $118.99 $52.21 89,390
2016-01-12 $118.90 $119.07 $118.78 $118.95 $52.19 44,606
2016-01-11 $119.05 $119.05 $118.90 $118.92 $52.17 34,062
2016-01-08 $119.12 $119.16 $118.92 $119.09 $52.25 41,214
2016-01-07 $119.10 $119.16 $118.94 $119.04 $52.23 103,946
2016-01-06 $118.80 $119.11 $118.74 $119.11 $52.26 76,104
2016-01-05 $118.44 $118.55 $118.39 $118.55 $52.01 37,082
2016-01-04 $118.46 $118.50 $118.32 $118.42 $51.96 34,102
2015-12-31 $117.97 $118.15 $117.97 $118.15 $51.84 22,736
2015-12-30 $118.15 $118.19 $118.07 $118.15 $51.84 29,878
2015-12-29 $117.91 $118.24 $117.91 $118.16 $51.84 36,146
2015-12-28 $118.10 $118.17 $118.00 $118.08 $51.81 21,082
2015-12-24 $118.08 $118.17 $117.89 $118.17 $51.85 16,824
2015-12-23 $118.21 $118.33 $118.21 $118.29 $51.80 20,770
2015-12-22 $118.21 $118.37 $118.00 $118.13 $51.73 84,460
2015-12-21 $118.29 $118.33 $118.15 $118.23 $51.77 47,388
2015-12-18 $118.08 $118.32 $118.03 $118.21 $51.76 49,886
2015-12-17 $117.90 $118.19 $117.73 $118.03 $51.69 151,674
2015-12-16 $117.71 $117.74 $117.37 $117.45 $51.43 30,114
2015-12-15 $117.95 $117.95 $117.65 $117.75 $51.56 29,420
2015-12-14 $118.04 $118.06 $117.60 $117.69 $51.54 56,782
2015-12-11 $117.90 $118.12 $117.90 $118.04 $51.69 25,192
2015-12-10 $117.84 $117.84 $117.58 $117.71 $51.54 13,224
2015-12-09 $117.75 $117.90 $117.56 $117.63 $51.51 33,004
2015-12-08 $117.69 $117.90 $117.53 $117.78 $51.58 35,658
2015-12-07 $117.50 $117.69 $117.45 $117.53 $51.47 41,388
2015-12-04 $117.43 $117.68 $117.43 $117.66 $51.52 48,544
2015-12-03 $117.69 $117.69 $117.40 $117.66 $51.52 36,336
2015-12-02 $117.69 $117.69 $117.62 $117.65 $51.52 54,664
2015-12-01 $117.52 $117.68 $117.51 $117.58 $51.49 35,872
2015-11-30 $117.69 $117.69 $117.55 $117.61 $51.39 23,072
2015-11-27 $117.53 $117.68 $117.53 $117.68 $51.43 1,774
2015-11-25 $117.62 $117.75 $117.51 $117.62 $51.40 28,810
2015-11-24 $117.75 $117.75 $117.44 $117.65 $51.41 33,530
2015-11-23 $117.53 $117.75 $117.33 $117.75 $51.46 47,952
2015-11-20 $117.50 $117.55 $117.23 $117.46 $51.33 25,158
2015-11-19 $117.10 $117.50 $117.10 $117.38 $51.30 35,764
2015-11-18 $116.97 $117.21 $116.97 $117.16 $51.20 24,752
2015-11-17 $116.84 $117.10 $116.76 $116.97 $51.11 78,250
2015-11-16 $116.90 $116.90 $116.65 $116.77 $51.03 13,678
2015-11-13 $116.56 $116.89 $116.56 $116.76 $51.02 48,558
2015-11-12 $116.55 $116.80 $116.34 $116.55 $50.93 103,826
2015-11-11 $116.37 $116.54 $116.28 $116.30 $50.82 21,428
2015-11-10 $116.44 $116.55 $116.38 $116.42 $50.87 36,694
2015-11-09 $116.56 $116.60 $116.38 $116.38 $50.86 11,256
2015-11-06 $116.82 $116.82 $116.52 $116.53 $50.92 58,436
2015-11-05 $117.05 $117.05 $116.80 $116.86 $51.07 53,536
2015-11-04 $116.89 $117.13 $116.89 $117.04 $51.15 38,168
2015-11-03 $117.06 $117.07 $116.82 $116.83 $51.05 38,406
2015-11-02 $116.97 $117.03 $116.81 $117.02 $51.14 16,360
2015-10-30 $117.32 $117.39 $117.18 $117.39 $51.20 23,192
2015-10-29 $117.43 $117.43 $117.05 $117.19 $51.11 57,994
2015-10-28 $117.47 $117.47 $117.10 $117.18 $51.11 17,918
2015-10-27 $117.40 $117.41 $117.20 $117.33 $51.17 27,926
2015-10-26 $117.17 $117.37 $117.17 $117.32 $51.17 22,834
2015-10-23 $117.22 $117.23 $117.08 $117.15 $51.09 21,292
2015-10-22 $117.38 $117.38 $117.07 $117.28 $51.15 33,182
2015-10-21 $117.35 $117.47 $117.25 $117.37 $51.19 47,414
2015-10-20 $117.18 $117.19 $117.00 $117.18 $51.11 30,606
2015-10-19 $117.29 $117.32 $117.11 $117.26 $51.14 30,304
2015-10-16 $117.40 $117.42 $117.19 $117.27 $51.14 26,882
2015-10-15 $117.35 $117.40 $117.15 $117.18 $51.11 26,362
2015-10-14 $117.17 $117.50 $117.17 $117.45 $51.22 11,794
2015-10-13 $117.39 $117.39 $116.95 $117.19 $51.11 13,426
2015-10-12 $117.15 $117.48 $117.04 $117.40 $51.20 61,546
2015-10-09 $117.17 $117.30 $117.08 $117.08 $51.06 20,752
2015-10-08 $117.42 $117.42 $117.09 $117.11 $51.07 31,206
2015-10-07 $117.16 $117.39 $116.95 $117.22 $51.12 145,094
2015-10-06 $117.19 $117.50 $117.10 $117.44 $51.22 51,450
2015-10-05 $117.29 $117.31 $116.99 $117.00 $51.03 30,710
2015-10-02 $117.47 $117.49 $117.19 $117.37 $51.19 8,972
2015-10-01 $117.15 $117.23 $116.87 $117.02 $51.04 19,542
2015-09-30 $117.29 $117.36 $117.01 $117.36 $51.07 15,574
2015-09-29 $117.02 $117.42 $117.02 $117.40 $51.09 33,188
2015-09-28 $116.93 $117.23 $116.93 $117.23 $51.02 28,686
2015-09-25 $116.69 $116.98 $116.69 $116.98 $50.91 24,040
2015-09-24 $116.99 $117.00 $116.77 $116.88 $50.87 17,358
2015-09-23 $116.78 $116.78 $116.57 $116.70 $50.78 11,498
2015-09-22 $116.71 $116.89 $116.58 $116.79 $50.83 40,352
2015-09-21 $116.42 $116.44 $116.23 $116.24 $50.59 16,924
2015-09-18 $116.40 $116.60 $116.30 $116.45 $50.68 29,290
2015-09-17 $116.06 $116.34 $115.87 $116.25 $50.59 20,154
2015-09-16 $115.71 $115.89 $115.65 $115.80 $50.39 57,120
2015-09-15 $116.06 $116.06 $115.60 $115.60 $50.31 59,496
2015-09-14 $116.08 $116.12 $116.00 $116.09 $50.52 16,360
2015-09-11 $116.00 $116.24 $116.00 $116.05 $50.50 10,584
2015-09-10 $116.02 $116.15 $115.91 $115.95 $50.46 48,398
2015-09-09 $116.03 $116.28 $115.95 $116.20 $50.57 20,890
2015-09-08 $116.17 $116.22 $115.93 $116.01 $50.49 57,956
2015-09-04 $116.37 $116.45 $116.11 $116.30 $50.61 11,978
2015-09-03 $116.16 $116.56 $116.14 $116.24 $50.59 42,424

iShares California Muni Bond ETF (CMF) News Headlines

Recent iShares California Muni Bond ETF (CMF) News
Similar Companies to iShares California Muni Bond ETF (CMF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.