iShares ESG Aware U.S. Aggregate Bond ETF (EAGG) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.26 ($0.18) 0.38%
iShares ESG Aware U.S. Aggregate Bond ETF - Daily Information
Click for more stock information on iShares ESG Aware U.S. Aggregate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $47.20 |
Previous Close | $47.26 |
High | $47.26 |
Low | $47.15 |
Adjusted Open | $47.20 |
Previous Adjusted Close | $47.26 |
Adjusted High | $47.26 |
Adjusted Low | $47.15 |
About iShares ESG Aware U.S. Aggregate Bond ETF (EAGG)
The Fund seeks to track the investment results of the Bloomberg Barclays MSCI US Aggregate ESG Focus Index (the “Underlying Index”), which has been developed by Bloomberg Barclays Capital Inc. (the “Index Provider” or “Bloomberg Barclays”) with environmental, social and governance (“ESG”) rating inputs from MSCI ESG Research LLC (“MSCI ESG Research”) pursuant to an agreement between MSCI ESG Research and Bloomberg Index Services Limited (a subsidiary of Bloomberg Barclays) or an affiliate. The Underlying Index is an optimized fixed-income index designed to reflect the performance of U.S. dollar-denominated, investment-grade (as determined by the Index Provider) bonds from issuers generally evaluated for favorable ESG practices (as determined by MSCI ESG Research), while seeking to exhibit risk and return characteristics similar to those of the Bloomberg Barclays US Aggregate Bond Index (the “Parent Index”).The Underlying Index includes investment-grade U.S. Treasury bonds, non-securitized government-related bonds (“government-related bonds”), corporate bonds, mortgage-backed pass-through securities (“MBS”), commercial mortgage-backed securities (“CMBS”) and asset-backed securities (“ABS”) that are publicly offered for sale in the U.S.To construct the Underlying Index, the Index Provider begins with the Parent Index and replicates its U.S. Treasury bond, MBS, CMBS and ABS exposures. These exposures are preserved at the weights of the Parent Index and are not subject to the Index Provider’s optimization process, which is a quantitative process that seeks to determine optimal weights for securities to maximize exposure to securities of entities with higher MSCI ESG Research ratings subject to seeking to maintain risk and return characteristics similar to the Parent Index. For the remaining constituents of the Parent Index (i.e., corporate bonds and government-related bonds), the Index Provider excludes securities of entities involved in the business of tobacco, entities involved with controversial weapons, producers and retailers of civilian firearms, companies involved in certain fossil fuels-related activity such as the production of thermal coal, thermal coal-based power generation and extraction of oil sands based on revenue or percentage of revenue thresholds for certain categories (e.g. $20 million or 5%) and categorical exclusions for others (e.g. controversial weapons). The Index Provider also excludes entities involved in very severe business controversies (in each case as determined by MSCI ESG Research), and then follows the Index Provider’s optimization process.For each industry, MSCI ESG Research identifies key ESG issues that can lead to substantial costs or opportunities for entities (e.g., climate change, resource scarcity, demographic shifts). MSCI ESG Research then rates each entity’s exposure to each key issue based on the entity’s business segment and geographic risk and analyzes the extent to which entities have developed robust strategies and programs to manage ESG risks and opportunities. MSCI ESG Research scores entities based on both their risk exposure and risk management. To score well on a key issue, MSCI ESG Research assesses management practices, management performance (through demonstrated track record and other quantitative performance indicators), governance structures, and/or implications in controversies, which all may be taken as a proxy for overall management quality. Controversies, including, among other things, issues involving anti-competitive practices, toxic emissions and waste, and health and safety, occurring within the last three years lead to a deduction from the overall management score on each issue. Using a sector-specific key issue weighting model, entities are rated and ranked in comparison to their industry peers. Key issues and weights are reviewed at the end of each calendar year. Corporate governance is always weighted and analyzed for all entities.The securities in the Underlying Index must have at least one year remaining to maturity, with the exception of amortizing securities such as ABS and MBS, which have lower thresholds as defined by the Index Provider. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and must be fixed-rate and nonconvertible. Certain types of securities, such as state and local government series bonds, structured notes with embedded swaps or other special features, private placements (other than those offered pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”)), floating rate securities and bonds that have been issued in one country’s currency but are traded outside of that country in a different monetary and regulatory system (Eurobonds), are excluded from the Underlying Index. The securities in the Underlying Index are updated on the last business day of each month.As of February 29, 2020, bonds that are subject to the Index Provider’s optimization process, which comprised approximately 26.1% of the bonds in the Underlying Index, received an MSCI ESG Research weighted average rating of 6.56 on a scale from 0 to 10, with 10 being the highest rating. As of February 29, 2020, U.S. Treasury bonds, which comprised approximately 40% of the bonds in the Underlying Index, received an MSCI ESG Research rating of 6.86. As of February 29, 2020, there were 5,901 issues in the Underlying Index. As of February 29, 2020, a significant portion of the Underlying Index is represented by MBS and treasury securities. The components of the Underlying Index are likely to change over time.As of February 29, 2020, approximately 26.75% of the bonds in the Underlying Index were U.S. fixed-rate agency MBS. U.S. fixed-rate agency MBS are securities issued by entities such as the Government National Mortgage Association (“Ginnie Mae”), the Federal National Mortgage Association (“Fannie Mae”), and the Federal Home Loan Mortgage Corporation (“Freddie Mac”) and are backed by pools of mortgages. Per the index methodology, U.S. fixed-rate agency MBS exposure does not receive any MSCI ESG Research rating as the Index Provider believes that U.S. fixed-rate agency MBS exposure is neither additive nor decremental to the Underlying Index's ESG rating profile. As such, based on currently available data, the Index Provider believes U.S. fixed-rate agency MBS exposure is ESG neutral and not inconsistent with an ESG focused exposure. Most transactions in fixed-rate MBS occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement (to-be-announced (“TBA”) transactions). The Fund may enter into such contracts on a regular basis. The Fund, pending settlement of such contracts, will invest its assets in high-quality, liquid short-term instruments, including shares of money market funds advised by BFA or its affiliates. The Fund will assume its pro rata share of the fees and expenses of any money market fund that it may invest in, in addition to the Fund’s own fees and expenses. The Fund may also acquire interests in mortgage pools through means other than such standardized contracts for future delivery.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.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 in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., TBAs) 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, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., TBAs) and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg Barclays, MSCI ESG Research or their affiliates, which are independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares ESG Aware U.S. Aggregate Bond ETF (EAGG)
Historical Stock Data for iShares ESG Aware U.S. Aggregate Bond ETF (EAGG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $47.20 | $47.26 | $47.15 | $47.26 | $47.26 | 215,721 |
2025-04-24 | $47.02 | $47.09 | $46.99 | $47.08 | $47.08 | 148,388 |
2025-04-23 | $47.14 | $47.20 | $46.80 | $46.82 | $46.82 | 337,202 |
2025-04-22 | $46.80 | $46.83 | $46.71 | $46.71 | $46.71 | 342,871 |
2025-04-21 | $46.80 | $46.90 | $46.66 | $46.66 | $46.66 | 334,155 |
2025-04-17 | $47.00 | $47.04 | $46.90 | $46.92 | $46.92 | 472,567 |
2025-04-16 | $46.94 | $47.07 | $46.86 | $47.03 | $47.03 | 282,575 |
2025-04-15 | $46.78 | $46.99 | $46.78 | $46.89 | $46.89 | 200,135 |
2025-04-14 | $46.72 | $46.85 | $46.65 | $46.80 | $46.80 | 233,126 |
2025-04-11 | $46.40 | $46.62 | $46.14 | $46.53 | $46.53 | 288,282 |
2025-04-10 | $46.81 | $46.93 | $46.59 | $46.61 | $46.61 | 324,607 |
2025-04-09 | $46.56 | $47.00 | $46.34 | $47.00 | $47.00 | 838,885 |
2025-04-08 | $47.01 | $47.19 | $46.81 | $46.83 | $46.83 | 529,210 |
2025-04-07 | $47.50 | $47.60 | $47.02 | $47.11 | $47.11 | 609,521 |
2025-04-04 | $47.94 | $48.03 | $47.69 | $47.70 | $47.70 | 423,473 |
2025-04-03 | $47.72 | $47.80 | $47.64 | $47.65 | $47.65 | 216,268 |
2025-04-02 | $47.57 | $47.57 | $47.30 | $47.41 | $47.41 | 317,111 |
2025-04-01 | $47.38 | $47.53 | $47.38 | $47.44 | $47.44 | 364,213 |
2025-03-31 | $47.48 | $47.50 | $47.34 | $47.48 | $47.32 | 569,281 |
2025-03-28 | $47.24 | $47.45 | $47.22 | $47.36 | $47.20 | 883,072 |
2025-03-27 | $47.04 | $47.15 | $47.02 | $47.06 | $46.90 | 209,739 |
2025-03-26 | $47.14 | $47.15 | $47.07 | $47.10 | $46.94 | 152,478 |
2025-03-25 | $47.14 | $47.24 | $47.14 | $47.20 | $47.04 | 141,879 |
2025-03-24 | $47.25 | $47.26 | $47.12 | $47.14 | $46.98 | 288,257 |
2025-03-21 | $47.43 | $47.47 | $47.34 | $47.34 | $47.18 | 180,768 |
2025-03-20 | $47.56 | $47.56 | $47.36 | $47.39 | $47.23 | 438,103 |
2025-03-19 | $47.17 | $47.38 | $47.13 | $47.34 | $47.18 | 162,294 |
2025-03-18 | $47.12 | $47.28 | $47.11 | $47.21 | $47.05 | 343,020 |
2025-03-17 | $47.22 | $47.29 | $47.15 | $47.17 | $47.01 | 228,992 |
2025-03-14 | $47.13 | $47.19 | $47.10 | $47.10 | $46.94 | 376,109 |
2025-03-13 | $47.04 | $47.22 | $47.01 | $47.22 | $47.06 | 2,923,177 |
2025-03-12 | $47.17 | $47.20 | $47.08 | $47.08 | $46.92 | 777,722 |
2025-03-11 | $47.36 | $47.43 | $47.20 | $47.23 | $47.07 | 716,416 |
2025-03-10 | $47.37 | $47.46 | $47.34 | $47.36 | $47.20 | 374,662 |
2025-03-07 | $47.39 | $47.40 | $47.14 | $47.17 | $47.01 | 186,539 |
2025-03-06 | $47.23 | $47.29 | $47.10 | $47.23 | $47.07 | 280,985 |
2025-03-05 | $47.45 | $47.49 | $47.25 | $47.26 | $47.10 | 300,435 |
2025-03-04 | $47.58 | $47.65 | $47.39 | $47.41 | $47.25 | 364,841 |
2025-03-03 | $47.30 | $47.57 | $47.28 | $47.54 | $47.38 | 950,715 |
2025-02-28 | $47.52 | $47.62 | $47.44 | $47.58 | $47.58 | 630,065 |
2025-02-27 | $47.35 | $47.43 | $47.34 | $47.39 | $47.39 | 2,361,157 |
2025-02-26 | $47.35 | $47.48 | $47.30 | $47.45 | $47.45 | 183,199 |
2025-02-25 | $47.32 | $47.40 | $47.27 | $47.34 | $47.34 | 180,264 |
2025-02-24 | $46.93 | $47.10 | $46.93 | $47.07 | $47.07 | 317,977 |
2025-02-21 | $46.86 | $47.07 | $46.85 | $46.99 | $46.99 | 204,259 |
2025-02-20 | $46.74 | $46.83 | $46.74 | $46.81 | $46.81 | 239,208 |
2025-02-19 | $46.63 | $46.80 | $46.63 | $46.74 | $46.74 | 239,562 |
2025-02-18 | $46.71 | $46.80 | $46.67 | $46.69 | $46.69 | 234,163 |
2025-02-14 | $46.88 | $46.94 | $46.85 | $46.86 | $46.86 | 156,646 |
2025-02-13 | $46.59 | $46.74 | $46.59 | $46.68 | $46.68 | 216,820 |
2025-02-12 | $46.40 | $46.45 | $46.34 | $46.36 | $46.36 | 347,591 |
2025-02-11 | $46.65 | $46.68 | $46.62 | $46.65 | $46.65 | 158,817 |
2025-02-10 | $46.70 | $46.84 | $46.70 | $46.74 | $46.74 | 273,408 |
2025-02-07 | $46.71 | $46.79 | $46.69 | $46.74 | $46.74 | 191,685 |
2025-02-06 | $46.87 | $46.93 | $46.82 | $46.87 | $46.87 | 233,314 |
2025-02-05 | $46.87 | $46.98 | $46.82 | $46.94 | $46.94 | 201,133 |
2025-02-04 | $46.52 | $46.69 | $46.50 | $46.68 | $46.68 | 277,595 |
2025-02-03 | $46.71 | $46.76 | $46.53 | $46.60 | $46.60 | 473,027 |
2025-01-31 | $46.81 | $46.85 | $46.64 | $46.73 | $46.58 | 327,511 |
2025-01-30 | $46.81 | $46.85 | $46.76 | $46.79 | $46.64 | 255,432 |
2025-01-29 | $46.78 | $46.80 | $46.62 | $46.73 | $46.58 | 250,744 |
2025-01-28 | $46.62 | $46.77 | $46.62 | $46.74 | $46.59 | 328,711 |
2025-01-27 | $46.72 | $46.79 | $46.66 | $46.74 | $46.59 | 315,098 |
2025-01-24 | $46.41 | $46.56 | $46.40 | $46.53 | $46.38 | 298,480 |
2025-01-23 | $46.38 | $46.46 | $46.37 | $46.44 | $46.29 | 253,109 |
2025-01-22 | $46.60 | $46.62 | $46.48 | $46.52 | $46.37 | 216,886 |
2025-01-21 | $46.62 | $46.69 | $46.55 | $46.69 | $46.54 | 327,820 |
2025-01-17 | $46.53 | $46.53 | $46.44 | $46.46 | $46.46 | 322,946 |
2025-01-16 | $46.32 | $46.50 | $46.27 | $46.46 | $46.46 | 264,850 |
2025-01-15 | $46.36 | $46.40 | $46.28 | $46.34 | $46.34 | 327,215 |
2025-01-14 | $45.93 | $45.97 | $45.90 | $45.96 | $45.96 | 150,781 |
2025-01-13 | $45.98 | $45.99 | $45.89 | $45.92 | $45.92 | 371,021 |
2025-01-10 | $46.04 | $46.12 | $45.96 | $46.01 | $46.01 | 441,663 |
2025-01-08 | $46.15 | $46.26 | $46.11 | $46.25 | $46.25 | 221,221 |
2025-01-07 | $46.31 | $46.34 | $46.15 | $46.20 | $46.20 | 196,341 |
2025-01-06 | $46.31 | $46.40 | $46.31 | $46.34 | $46.34 | 266,397 |
2025-01-03 | $46.51 | $46.54 | $46.38 | $46.38 | $46.38 | 260,792 |
2025-01-02 | $46.53 | $46.60 | $46.41 | $46.48 | $46.48 | 259,520 |
2024-12-31 | $46.57 | $46.60 | $46.41 | $46.44 | $46.44 | 320,535 |
2024-12-30 | $46.49 | $46.54 | $46.46 | $46.51 | $46.51 | 584,492 |
2024-12-27 | $46.38 | $46.44 | $46.32 | $46.33 | $46.33 | 364,235 |
2024-12-26 | $46.27 | $46.44 | $46.27 | $46.42 | $46.42 | 336,601 |
2024-12-24 | $46.25 | $46.40 | $46.25 | $46.40 | $46.40 | 150,415 |
2024-12-23 | $46.45 | $46.49 | $46.31 | $46.33 | $46.33 | 369,866 |
2024-12-20 | $46.53 | $46.61 | $46.47 | $46.47 | $46.47 | 409,169 |
2024-12-19 | $46.38 | $46.40 | $46.27 | $46.34 | $46.34 | 523,747 |
2024-12-18 | $46.83 | $46.89 | $46.47 | $46.47 | $46.47 | 444,032 |
2024-12-17 | $46.98 | $47.05 | $46.96 | $46.99 | $46.83 | 341,414 |
2024-12-16 | $47.04 | $47.04 | $46.94 | $46.99 | $46.83 | 326,883 |
2024-12-13 | $47.10 | $47.10 | $46.94 | $46.95 | $46.79 | 354,806 |
2024-12-12 | $47.24 | $47.27 | $47.13 | $47.13 | $46.97 | 357,218 |
2024-12-11 | $47.52 | $47.56 | $47.31 | $47.32 | $47.16 | 343,914 |
2024-12-10 | $47.42 | $47.48 | $47.38 | $47.43 | $47.27 | 219,159 |
2024-12-09 | $47.56 | $47.57 | $47.50 | $47.50 | $47.34 | 251,225 |
2024-12-06 | $47.67 | $47.68 | $47.55 | $47.62 | $47.46 | 338,238 |
2024-12-05 | $47.49 | $47.54 | $47.41 | $47.51 | $47.35 | 274,196 |
2024-12-04 | $47.31 | $47.53 | $47.24 | $47.50 | $47.34 | 427,487 |
2024-12-03 | $47.48 | $47.51 | $47.32 | $47.33 | $47.17 | 332,395 |
2024-12-02 | $47.53 | $47.53 | $47.29 | $47.43 | $47.27 | 1,140,102 |
2024-11-29 | $47.55 | $47.59 | $47.52 | $47.56 | $47.56 | 123,593 |
2024-11-27 | $47.39 | $47.44 | $47.31 | $47.39 | $47.39 | 187,740 |
2024-11-26 | $47.27 | $47.27 | $47.15 | $47.25 | $47.25 | 621,581 |
2024-11-25 | $47.25 | $47.34 | $47.21 | $47.33 | $47.33 | 222,143 |
2024-11-22 | $46.94 | $46.97 | $46.88 | $46.91 | $46.91 | 510,797 |
2024-11-21 | $46.93 | $46.99 | $46.85 | $46.88 | $46.88 | 227,844 |
2024-11-20 | $46.86 | $46.96 | $46.85 | $46.90 | $46.90 | 230,164 |
2024-11-19 | $47.00 | $47.03 | $46.94 | $46.95 | $46.95 | 268,500 |
2024-11-18 | $46.79 | $46.92 | $46.74 | $46.89 | $46.89 | 200,600 |
2024-11-15 | $46.74 | $46.95 | $46.65 | $46.84 | $46.84 | 593,681 |
2024-11-14 | $46.93 | $47.00 | $46.80 | $46.82 | $46.82 | 232,749 |
2024-11-13 | $47.07 | $47.09 | $46.80 | $46.84 | $46.84 | 198,720 |
2024-11-12 | $47.00 | $47.06 | $46.85 | $46.87 | $46.87 | 251,337 |
2024-11-11 | $47.13 | $47.16 | $47.08 | $47.14 | $47.14 | 236,509 |
2024-11-08 | $47.23 | $47.35 | $47.18 | $47.23 | $47.23 | 497,133 |
2024-11-07 | $46.97 | $47.20 | $46.97 | $47.14 | $47.14 | 256,130 |
2024-11-06 | $46.72 | $46.93 | $46.68 | $46.79 | $46.79 | 561,114 |
2024-11-05 | $47.03 | $47.20 | $46.93 | $47.18 | $47.18 | 222,758 |
2024-11-04 | $47.11 | $47.18 | $46.98 | $47.07 | $47.07 | 270,627 |
2024-11-01 | $47.13 | $47.20 | $46.85 | $46.85 | $46.85 | 447,359 |
2024-10-31 | $47.16 | $47.28 | $47.07 | $47.20 | $47.05 | 301,773 |
2024-10-30 | $47.36 | $47.46 | $47.21 | $47.23 | $47.08 | 142,182 |
2024-10-29 | $47.07 | $47.29 | $47.06 | $47.28 | $47.13 | 205,295 |
2024-10-28 | $47.32 | $47.32 | $47.16 | $47.24 | $47.09 | 132,555 |
2024-10-25 | $47.48 | $47.50 | $47.27 | $47.30 | $47.15 | 106,532 |
2024-10-24 | $47.33 | $47.47 | $47.29 | $47.38 | $47.23 | 172,351 |
2024-10-23 | $47.28 | $47.40 | $47.27 | $47.36 | $47.21 | 438,933 |
2024-10-22 | $47.46 | $47.51 | $47.37 | $47.44 | $47.29 | 161,602 |
2024-10-21 | $47.58 | $47.59 | $47.42 | $47.44 | $47.29 | 153,863 |
2024-10-18 | $47.79 | $47.81 | $47.75 | $47.76 | $47.61 | 141,839 |
2024-10-17 | $47.78 | $47.79 | $47.70 | $47.71 | $47.56 | 145,826 |
2024-10-16 | $47.95 | $48.00 | $47.93 | $47.96 | $47.81 | 408,891 |
2024-10-15 | $47.85 | $47.91 | $47.83 | $47.89 | $47.74 | 152,491 |
2024-10-14 | $47.58 | $47.72 | $47.58 | $47.72 | $47.57 | 145,175 |
2024-10-11 | $47.69 | $47.80 | $47.66 | $47.73 | $47.58 | 215,684 |
2024-10-10 | $47.71 | $47.75 | $47.62 | $47.72 | $47.57 | 1,483,455 |
2024-10-09 | $47.79 | $47.82 | $47.72 | $47.75 | $47.60 | 572,553 |
2024-10-08 | $47.75 | $47.88 | $47.73 | $47.87 | $47.72 | 169,322 |
2024-10-07 | $47.79 | $47.86 | $47.78 | $47.79 | $47.64 | 269,357 |
2024-10-04 | $47.98 | $48.04 | $47.92 | $47.94 | $47.79 | 200,633 |
2024-10-03 | $48.39 | $48.41 | $48.28 | $48.29 | $48.14 | 153,812 |
2024-10-02 | $48.39 | $48.51 | $48.38 | $48.48 | $48.32 | 298,199 |
2024-10-01 | $48.58 | $48.69 | $48.55 | $48.60 | $48.44 | 706,052 |
2024-09-30 | $48.66 | $48.69 | $48.55 | $48.59 | $48.28 | 1,395,908 |
2024-09-27 | $48.66 | $48.74 | $48.62 | $48.69 | $48.38 | 170,035 |
2024-09-26 | $48.61 | $48.63 | $48.48 | $48.55 | $48.25 | 207,025 |
2024-09-25 | $48.66 | $48.66 | $48.57 | $48.57 | $48.26 | 151,286 |
2024-09-24 | $48.58 | $48.77 | $48.56 | $48.72 | $48.41 | 184,592 |
2024-09-23 | $48.63 | $48.76 | $48.55 | $48.68 | $48.37 | 214,440 |
2024-09-20 | $48.69 | $48.77 | $48.62 | $48.70 | $48.39 | 224,004 |
2024-09-19 | $48.66 | $48.74 | $48.63 | $48.73 | $48.42 | 155,204 |
2024-09-18 | $48.78 | $48.92 | $48.70 | $48.70 | $48.39 | 415,030 |
2024-09-17 | $48.92 | $48.95 | $48.86 | $48.86 | $48.55 | 243,468 |
2024-09-16 | $48.86 | $48.95 | $48.81 | $48.92 | $48.61 | 144,817 |
2024-09-13 | $48.81 | $48.86 | $48.75 | $48.83 | $48.52 | 138,557 |
2024-09-12 | $48.72 | $48.76 | $48.64 | $48.70 | $48.39 | 168,934 |
2024-09-11 | $48.69 | $48.86 | $48.69 | $48.75 | $48.44 | 200,156 |
2024-09-10 | $48.62 | $48.79 | $48.62 | $48.76 | $48.45 | 228,945 |
2024-09-09 | $48.53 | $48.66 | $48.50 | $48.60 | $48.29 | 155,997 |
2024-09-06 | $48.53 | $48.75 | $48.44 | $48.55 | $48.25 | 137,047 |
2024-09-05 | $48.46 | $48.51 | $48.34 | $48.50 | $48.20 | 369,542 |
2024-09-04 | $48.18 | $48.39 | $48.18 | $48.37 | $48.07 | 240,477 |
2024-09-03 | $48.13 | $48.19 | $48.09 | $48.14 | $47.84 | 220,997 |
2024-08-30 | $48.22 | $48.28 | $48.09 | $48.09 | $47.64 | 153,563 |
2024-08-29 | $48.20 | $48.25 | $48.17 | $48.20 | $47.75 | 122,733 |
2024-08-28 | $48.32 | $48.35 | $48.26 | $48.27 | $47.81 | 178,346 |
2024-08-27 | $48.18 | $48.34 | $48.18 | $48.32 | $47.86 | 167,754 |
2024-08-26 | $48.41 | $48.41 | $48.30 | $48.30 | $47.84 | 192,621 |
2024-08-23 | $48.24 | $48.37 | $48.19 | $48.36 | $47.90 | 195,854 |
2024-08-22 | $48.22 | $48.23 | $48.10 | $48.14 | $47.69 | 287,698 |
2024-08-21 | $48.27 | $48.41 | $48.17 | $48.32 | $47.86 | 175,952 |
2024-08-20 | $48.17 | $48.26 | $48.14 | $48.23 | $47.78 | 208,150 |
2024-08-19 | $47.99 | $48.13 | $47.99 | $48.07 | $47.62 | 190,030 |
2024-08-16 | $48.00 | $48.02 | $47.91 | $48.00 | $47.55 | 190,319 |
2024-08-15 | $47.82 | $47.92 | $47.81 | $47.92 | $47.47 | 254,283 |
2024-08-14 | $48.07 | $48.17 | $48.04 | $48.10 | $47.65 | 1,129,786 |
2024-08-13 | $48.01 | $48.04 | $47.96 | $48.04 | $47.59 | 122,436 |
2024-08-12 | $47.74 | $47.89 | $47.72 | $47.84 | $47.39 | 146,634 |
2024-08-09 | $47.83 | $47.83 | $47.74 | $47.75 | $47.30 | 321,889 |
2024-08-08 | $47.56 | $47.64 | $47.54 | $47.61 | $47.16 | 121,302 |
2024-08-07 | $47.74 | $47.79 | $47.63 | $47.70 | $47.25 | 198,737 |
2024-08-06 | $48.06 | $48.06 | $47.81 | $47.81 | $47.36 | 302,567 |
2024-08-05 | $48.33 | $48.39 | $48.01 | $48.14 | $47.69 | 234,690 |
2024-08-02 | $47.94 | $48.17 | $47.79 | $48.14 | $47.69 | 199,396 |
2024-08-01 | $47.51 | $47.66 | $47.49 | $47.58 | $47.13 | 171,326 |
2024-07-31 | $47.41 | $47.56 | $47.36 | $47.56 | $46.96 | 262,211 |
2024-07-30 | $47.28 | $47.34 | $47.23 | $47.29 | $46.70 | 169,996 |
2024-07-29 | $47.26 | $47.28 | $47.20 | $47.24 | $46.65 | 205,338 |
2024-07-26 | $47.17 | $47.21 | $47.12 | $47.17 | $47.17 | 134,476 |
2024-07-25 | $46.95 | $47.09 | $46.95 | $46.99 | $46.99 | 176,370 |
2024-07-24 | $47.09 | $47.12 | $46.89 | $46.91 | $46.91 | 371,480 |
2024-07-23 | $47.05 | $47.10 | $47.02 | $47.03 | $47.03 | 150,507 |
2024-07-22 | $47.10 | $47.11 | $46.95 | $47.03 | $47.03 | 190,490 |
2024-07-19 | $47.11 | $47.11 | $47.02 | $47.05 | $47.05 | 159,561 |
2024-07-18 | $47.18 | $47.28 | $47.14 | $47.17 | $47.17 | 247,885 |
2024-07-17 | $47.24 | $47.30 | $47.15 | $47.24 | $47.24 | 234,201 |
2024-07-16 | $47.12 | $47.25 | $47.10 | $47.25 | $47.25 | 195,334 |
2024-07-15 | $47.10 | $47.16 | $47.04 | $47.07 | $47.07 | 169,222 |
2024-07-12 | $47.10 | $47.22 | $47.09 | $47.22 | $47.22 | 136,556 |
2024-07-11 | $47.11 | $47.18 | $47.07 | $47.09 | $47.09 | 317,288 |
2024-07-10 | $46.86 | $46.89 | $46.79 | $46.86 | $46.86 | 583,108 |
2024-07-09 | $46.80 | $46.82 | $46.70 | $46.82 | $46.82 | 321,167 |
2024-07-08 | $46.82 | $46.86 | $46.77 | $46.84 | $46.84 | 125,707 |
2024-07-05 | $46.75 | $46.85 | $46.70 | $46.81 | $46.81 | 206,825 |
2024-07-03 | $46.47 | $46.64 | $46.45 | $46.63 | $46.63 | 109,997 |
2024-07-02 | $46.35 | $46.37 | $46.27 | $46.34 | $46.34 | 470,792 |
2024-07-01 | $46.26 | $46.34 | $46.16 | $46.18 | $46.18 | 163,197 |
2024-06-28 | $46.94 | $46.94 | $46.60 | $46.61 | $46.44 | 403,574 |
2024-06-27 | $46.85 | $46.87 | $46.81 | $46.81 | $46.64 | 174,514 |
2024-06-26 | $46.77 | $46.79 | $46.74 | $46.76 | $46.59 | 246,245 |
2024-06-25 | $46.93 | $46.97 | $46.90 | $46.96 | $46.79 | 172,155 |
2024-06-24 | $46.98 | $46.98 | $46.85 | $46.91 | $46.74 | 8,839,323 |
2024-06-21 | $46.98 | $47.03 | $46.88 | $46.91 | $46.91 | 346,549 |
2024-06-20 | $46.82 | $46.94 | $46.82 | $46.94 | $46.94 | 518,656 |
2024-06-18 | $46.90 | $47.03 | $46.89 | $47.01 | $47.01 | 149,180 |
2024-06-17 | $46.80 | $46.85 | $46.77 | $46.81 | $46.81 | 127,900 |
2024-06-14 | $46.98 | $47.07 | $46.97 | $47.02 | $47.02 | 171,723 |
2024-06-13 | $46.91 | $47.00 | $46.83 | $46.98 | $46.98 | 429,142 |
2024-06-12 | $46.85 | $46.95 | $46.72 | $46.73 | $46.73 | 407,235 |
2024-06-11 | $46.40 | $46.52 | $46.34 | $46.49 | $46.49 | 388,369 |
2024-06-10 | $46.35 | $46.35 | $46.28 | $46.34 | $46.34 | 244,221 |
2024-06-07 | $46.46 | $46.47 | $46.39 | $46.42 | $46.42 | 211,386 |
2024-06-06 | $46.73 | $46.81 | $46.70 | $46.78 | $46.78 | 600,233 |
2024-06-05 | $46.70 | $46.79 | $46.59 | $46.78 | $46.78 | 187,432 |
2024-06-04 | $46.59 | $46.70 | $46.55 | $46.67 | $46.67 | 159,266 |
2024-06-03 | $46.27 | $46.48 | $46.27 | $46.45 | $46.45 | 171,604 |
2024-05-31 | $46.33 | $46.39 | $46.30 | $46.36 | $46.21 | 153,366 |
2024-05-30 | $46.13 | $46.22 | $46.11 | $46.20 | $46.20 | 170,654 |
2024-05-29 | $46.07 | $46.07 | $45.91 | $46.01 | $46.01 | 256,775 |
2024-05-28 | $46.42 | $46.42 | $46.16 | $46.18 | $46.18 | 293,468 |
2024-05-24 | $46.32 | $46.41 | $46.29 | $46.41 | $46.41 | 194,726 |
2024-05-23 | $46.49 | $46.49 | $46.28 | $46.31 | $46.31 | 188,472 |
2024-05-22 | $46.43 | $46.52 | $46.42 | $46.49 | $46.49 | 825,346 |
2024-05-21 | $46.52 | $46.56 | $46.50 | $46.53 | $46.53 | 162,430 |
2024-05-20 | $46.44 | $46.47 | $46.42 | $46.44 | $46.44 | 105,666 |
2024-05-17 | $46.55 | $46.59 | $46.47 | $46.49 | $46.49 | 178,523 |
2024-05-16 | $46.71 | $46.71 | $46.59 | $46.60 | $46.60 | 205,961 |
2024-05-15 | $46.65 | $46.72 | $46.58 | $46.67 | $46.67 | 140,771 |
2024-05-14 | $46.36 | $46.41 | $46.31 | $46.39 | $46.39 | 147,507 |
2024-05-13 | $46.32 | $46.33 | $46.24 | $46.24 | $46.24 | 113,992 |
2024-05-10 | $46.25 | $46.26 | $46.18 | $46.22 | $46.22 | 194,490 |
2024-05-09 | $46.19 | $46.37 | $46.19 | $46.32 | $46.32 | 242,798 |
2024-05-08 | $46.26 | $46.27 | $46.22 | $46.24 | $46.24 | 397,929 |
2024-05-07 | $46.36 | $46.42 | $46.29 | $46.32 | $46.32 | 181,654 |
2024-05-06 | $46.19 | $46.27 | $46.17 | $46.22 | $46.22 | 355,077 |
2024-05-03 | $46.23 | $46.32 | $46.07 | $46.17 | $46.17 | 297,333 |
2024-05-02 | $45.77 | $45.97 | $45.72 | $45.96 | $45.96 | 253,531 |
2024-05-01 | $45.68 | $45.89 | $45.64 | $45.75 | $45.75 | 254,912 |
2024-04-30 | $45.79 | $45.87 | $45.71 | $45.73 | $45.58 | 290,878 |
2024-04-29 | $45.87 | $45.96 | $45.85 | $45.93 | $45.78 | 198,937 |
2024-04-26 | $45.76 | $45.85 | $45.76 | $45.80 | $45.65 | 246,670 |
2024-04-25 | $45.60 | $45.70 | $45.55 | $45.65 | $45.65 | 308,305 |
2024-04-24 | $45.86 | $45.86 | $45.73 | $45.83 | $45.83 | 201,184 |
2024-04-23 | $45.80 | $46.04 | $45.79 | $45.95 | $45.95 | 155,567 |
2024-04-22 | $45.80 | $45.89 | $45.79 | $45.84 | $45.84 | 147,670 |
2024-04-19 | $45.85 | $45.87 | $45.79 | $45.82 | $45.82 | 151,354 |
2024-04-18 | $45.90 | $45.91 | $45.74 | $45.80 | $45.80 | 196,351 |
2024-04-17 | $45.82 | $45.92 | $45.76 | $45.91 | $45.91 | 251,032 |
2024-04-16 | $45.63 | $45.72 | $45.61 | $45.69 | $45.69 | 142,977 |
2024-04-15 | $45.90 | $45.90 | $45.74 | $45.81 | $45.81 | 260,916 |
2024-04-12 | $46.15 | $46.21 | $46.10 | $46.12 | $46.12 | 217,357 |
2024-04-11 | $46.12 | $46.12 | $45.92 | $46.00 | $46.00 | 233,702 |
2024-04-10 | $46.23 | $46.25 | $46.00 | $46.01 | $46.01 | 270,364 |
2024-04-09 | $46.53 | $46.59 | $46.52 | $46.54 | $46.54 | 155,909 |
2024-04-08 | $46.43 | $46.45 | $46.36 | $46.41 | $46.41 | 358,853 |
2024-04-05 | $46.49 | $46.59 | $46.43 | $46.43 | $46.43 | 169,589 |
2024-04-04 | $46.63 | $46.68 | $46.56 | $46.66 | $46.66 | 235,323 |
2024-04-03 | $46.39 | $46.57 | $46.36 | $46.56 | $46.56 | 253,863 |
2024-04-02 | $46.44 | $46.55 | $46.38 | $46.55 | $46.55 | 294,133 |
2024-04-01 | $46.74 | $46.74 | $46.55 | $46.59 | $46.59 | 428,625 |
2024-03-28 | $47.08 | $47.12 | $47.01 | $47.06 | $47.06 | 383,891 |
2024-03-27 | $46.99 | $47.12 | $46.99 | $47.12 | $47.12 | 183,263 |
2024-03-26 | $46.91 | $46.96 | $46.86 | $46.96 | $46.96 | 226,906 |
2024-03-25 | $46.96 | $46.97 | $46.88 | $46.93 | $46.93 | 344,094 |
2024-03-22 | $47.03 | $47.03 | $46.95 | $46.98 | $46.98 | 140,767 |
2024-03-21 | $46.91 | $46.93 | $46.80 | $46.85 | $46.85 | 207,187 |
2024-03-20 | $46.74 | $46.98 | $46.68 | $46.82 | $46.82 | 238,334 |
2024-03-19 | $46.68 | $46.75 | $46.67 | $46.72 | $46.72 | 298,128 |
2024-03-18 | $46.64 | $46.66 | $46.57 | $46.61 | $46.61 | 183,097 |
2024-03-15 | $46.65 | $46.68 | $46.62 | $46.67 | $46.67 | 310,826 |
2024-03-14 | $46.84 | $46.84 | $46.65 | $46.66 | $46.66 | 1,645,546 |
2024-03-13 | $47.01 | $47.06 | $46.97 | $46.97 | $46.97 | 157,022 |
2024-03-12 | $47.10 | $47.12 | $47.01 | $47.07 | $47.07 | 161,910 |
2024-03-11 | $47.23 | $47.24 | $47.16 | $47.17 | $47.17 | 146,786 |
2024-03-08 | $47.25 | $47.32 | $47.21 | $47.26 | $47.26 | 217,819 |
2024-03-07 | $47.21 | $47.22 | $47.08 | $47.17 | $47.17 | 162,814 |
2024-03-06 | $47.08 | $47.18 | $47.05 | $47.10 | $47.10 | 274,254 |
2024-03-05 | $46.94 | $47.04 | $46.91 | $47.02 | $47.02 | 232,767 |
2024-03-04 | $46.75 | $46.82 | $46.75 | $46.76 | $46.76 | 275,396 |
2024-03-01 | $46.61 | $46.88 | $46.53 | $46.85 | $46.85 | 197,638 |
2024-02-29 | $46.82 | $46.90 | $46.78 | $46.82 | $46.68 | 218,199 |
2024-02-28 | $46.62 | $46.74 | $46.62 | $46.74 | $46.60 | 200,165 |
2024-02-27 | $46.68 | $46.73 | $46.60 | $46.60 | $46.46 | 210,584 |
2024-02-26 | $46.76 | $46.76 | $46.61 | $46.70 | $46.56 | 244,916 |
2024-02-23 | $46.60 | $46.82 | $46.60 | $46.79 | $46.79 | 172,899 |
2024-02-22 | $46.54 | $46.64 | $46.54 | $46.59 | $46.59 | 265,278 |
2024-02-21 | $46.74 | $46.75 | $46.55 | $46.55 | $46.55 | 187,444 |
2024-02-20 | $46.72 | $46.81 | $46.67 | $46.79 | $46.79 | 206,217 |
2024-02-16 | $46.62 | $46.69 | $46.59 | $46.68 | $46.68 | 365,102 |
2024-02-15 | $46.85 | $46.88 | $46.74 | $46.86 | $46.86 | 1,111,818 |
2024-02-14 | $46.53 | $46.72 | $46.53 | $46.70 | $46.70 | 275,567 |
2024-02-13 | $46.62 | $46.86 | $46.50 | $46.54 | $46.54 | 389,297 |
2024-02-12 | $46.98 | $47.00 | $46.89 | $46.92 | $46.92 | 324,382 |
2024-02-09 | $46.86 | $46.94 | $46.86 | $46.92 | $46.92 | 175,356 |
2024-02-08 | $47.01 | $47.03 | $46.93 | $46.96 | $46.96 | 184,507 |
2024-02-07 | $47.12 | $47.25 | $47.07 | $47.07 | $47.07 | 227,005 |
2024-02-06 | $47.01 | $47.20 | $47.01 | $47.20 | $47.20 | 221,230 |
2024-02-05 | $47.07 | $47.11 | $46.90 | $46.94 | $46.94 | 256,845 |
2024-02-02 | $47.36 | $47.43 | $47.25 | $47.35 | $47.35 | 348,101 |
2024-02-01 | $47.70 | $47.88 | $47.65 | $47.74 | $47.74 | 180,856 |
2024-01-31 | $47.64 | $47.74 | $47.52 | $47.62 | $47.62 | 273,141 |
2024-01-30 | $47.42 | $47.47 | $47.28 | $47.45 | $47.45 | 192,706 |
2024-01-29 | $47.29 | $47.39 | $47.25 | $47.37 | $47.37 | 209,791 |
2024-01-26 | $47.21 | $47.24 | $47.13 | $47.16 | $47.16 | 248,345 |
2024-01-25 | $47.19 | $47.26 | $47.14 | $47.26 | $47.26 | 660,886 |
2024-01-24 | $47.27 | $47.28 | $47.00 | $47.03 | $47.03 | 699,131 |
2024-01-23 | $47.11 | $47.15 | $47.06 | $47.14 | $47.14 | 210,216 |
2024-01-22 | $47.24 | $47.31 | $47.20 | $47.20 | $47.20 | 197,110 |
2024-01-19 | $47.10 | $47.13 | $46.99 | $47.12 | $47.12 | 256,585 |
2024-01-18 | $47.20 | $47.26 | $47.09 | $47.13 | $47.13 | 168,513 |
2024-01-17 | $47.24 | $47.28 | $47.12 | $47.28 | $47.28 | 194,695 |
2024-01-16 | $47.52 | $47.54 | $47.27 | $47.33 | $47.33 | 275,351 |
2024-01-12 | $47.66 | $47.77 | $47.60 | $47.65 | $47.65 | 223,973 |
2024-01-11 | $47.40 | $47.60 | $47.33 | $47.55 | $47.55 | 328,011 |
2024-01-10 | $47.47 | $47.50 | $47.28 | $47.31 | $47.31 | 412,967 |
2024-01-09 | $47.32 | $47.43 | $47.32 | $47.34 | $47.34 | 236,904 |
2024-01-08 | $47.27 | $47.46 | $47.24 | $47.40 | $47.40 | 374,288 |
2024-01-05 | $47.17 | $47.46 | $47.16 | $47.23 | $47.23 | 531,519 |
2024-01-04 | $47.30 | $47.40 | $47.27 | $47.34 | $47.34 | 332,547 |
2024-01-03 | $47.33 | $47.56 | $47.27 | $47.54 | $47.54 | 514,976 |
2024-01-02 | $47.50 | $47.58 | $47.49 | $47.50 | $47.50 | 656,107 |
2023-12-29 | $47.72 | $47.84 | $47.70 | $47.74 | $47.74 | 357,135 |
2023-12-28 | $47.85 | $47.94 | $47.77 | $47.83 | $47.83 | 394,173 |
2023-12-27 | $47.79 | $47.96 | $47.75 | $47.93 | $47.93 | 341,529 |
2023-12-26 | $47.57 | $47.66 | $47.56 | $47.65 | $47.65 | 267,031 |
2023-12-22 | $47.65 | $47.66 | $47.53 | $47.57 | $47.57 | 313,131 |
2023-12-21 | $47.69 | $47.73 | $47.54 | $47.63 | $47.63 | 206,760 |
2023-12-20 | $47.56 | $47.64 | $47.47 | $47.62 | $47.62 | 225,067 |
2023-12-19 | $47.42 | $47.52 | $47.41 | $47.47 | $47.47 | 214,020 |
2023-12-18 | $47.37 | $47.40 | $47.33 | $47.39 | $47.39 | 522,852 |
2023-12-15 | $47.49 | $47.57 | $47.43 | $47.45 | $47.45 | 370,768 |
2023-12-14 | $47.44 | $47.64 | $47.43 | $47.55 | $47.55 | 292,671 |
2023-12-13 | $46.83 | $47.35 | $46.81 | $47.31 | $47.17 | 220,706 |
2023-12-12 | $46.59 | $46.74 | $46.58 | $46.70 | $46.70 | 251,686 |
2023-12-11 | $46.55 | $46.63 | $46.46 | $46.59 | $46.59 | 376,731 |
2023-12-08 | $46.64 | $46.71 | $46.54 | $46.57 | $46.57 | 619,899 |
2023-12-07 | $46.80 | $46.95 | $46.77 | $46.85 | $46.85 | 241,659 |
2023-12-06 | $46.78 | $46.91 | $46.74 | $46.87 | $46.87 | 866,685 |
2023-12-05 | $46.56 | $46.74 | $46.56 | $46.67 | $46.67 | 550,760 |
2023-12-04 | $46.41 | $46.52 | $46.34 | $46.44 | $46.44 | 332,991 |
2023-12-01 | $46.15 | $46.59 | $46.15 | $46.59 | $46.59 | 174,736 |
2023-11-30 | $46.40 | $46.40 | $46.26 | $46.32 | $46.17 | 268,879 |
2023-11-29 | $46.42 | $46.52 | $46.37 | $46.49 | $46.34 | 274,739 |
2023-11-28 | $45.98 | $46.26 | $45.98 | $46.25 | $46.10 | 203,245 |
2023-11-27 | $45.87 | $46.06 | $45.87 | $46.06 | $45.91 | 209,743 |
2023-11-24 | $45.80 | $45.83 | $45.77 | $45.83 | $45.68 | 75,430 |
2023-11-22 | $46.01 | $46.04 | $45.88 | $45.97 | $45.82 | 158,936 |
2023-11-21 | $45.89 | $45.99 | $45.84 | $45.90 | $45.75 | 184,642 |
2023-11-20 | $45.78 | $45.90 | $45.73 | $45.88 | $45.73 | 284,518 |
2023-11-17 | $45.79 | $45.87 | $45.72 | $45.79 | $45.65 | 363,084 |
2023-11-16 | $45.70 | $45.78 | $45.66 | $45.74 | $45.60 | 198,425 |
2023-11-15 | $45.52 | $45.54 | $45.44 | $45.50 | $45.36 | 320,840 |
2023-11-14 | $45.70 | $45.76 | $45.60 | $45.60 | $45.46 | 320,870 |
2023-11-13 | $44.99 | $45.20 | $44.98 | $45.18 | $45.04 | 180,962 |
2023-11-10 | $45.32 | $45.32 | $45.13 | $45.13 | $45.13 | 223,038 |
2023-11-09 | $45.45 | $45.45 | $45.10 | $45.13 | $45.13 | 248,401 |
2023-11-08 | $45.33 | $45.52 | $45.33 | $45.46 | $45.46 | 269,967 |
2023-11-07 | $45.21 | $45.40 | $45.19 | $45.31 | $45.31 | 267,701 |
2023-11-06 | $45.22 | $45.22 | $45.05 | $45.10 | $45.10 | 207,650 |
2023-11-03 | $45.46 | $45.53 | $45.30 | $45.33 | $45.33 | 256,068 |
2023-11-02 | $45.05 | $45.11 | $44.94 | $45.04 | $45.04 | 220,631 |
2023-11-01 | $44.43 | $44.77 | $44.42 | $44.74 | $44.74 | 212,527 |
2023-10-31 | $44.52 | $44.57 | $44.43 | $44.47 | $44.33 | 217,702 |
2023-10-30 | $44.42 | $44.53 | $44.34 | $44.48 | $44.34 | 183,349 |
2023-10-27 | $44.55 | $44.64 | $44.47 | $44.64 | $44.64 | 175,445 |
2023-10-26 | $44.32 | $44.58 | $44.32 | $44.53 | $44.53 | 220,237 |
2023-10-25 | $44.42 | $44.42 | $44.23 | $44.27 | $44.27 | 221,447 |
2023-10-24 | $44.49 | $44.61 | $44.40 | $44.61 | $44.61 | 943,451 |
2023-10-23 | $44.14 | $44.52 | $44.07 | $44.47 | $44.47 | 350,957 |
2023-10-20 | $44.24 | $44.35 | $44.24 | $44.30 | $44.30 | 268,278 |
2023-10-19 | $44.22 | $44.37 | $44.11 | $44.12 | $44.12 | 880,780 |
2023-10-18 | $44.44 | $44.47 | $44.26 | $44.29 | $44.29 | 368,092 |
2023-10-17 | $44.54 | $44.62 | $44.46 | $44.53 | $44.53 | 769,946 |
2023-10-16 | $44.92 | $44.93 | $44.81 | $44.84 | $44.84 | 159,583 |
2023-10-13 | $45.14 | $45.14 | $45.02 | $45.06 | $45.06 | 168,433 |
2023-10-12 | $45.22 | $45.22 | $44.86 | $44.94 | $44.94 | 264,663 |
2023-10-11 | $45.20 | $45.30 | $45.16 | $45.28 | $45.28 | 403,628 |
2023-10-10 | $44.96 | $45.17 | $44.87 | $45.10 | $45.10 | 248,493 |
2023-10-09 | $44.89 | $45.12 | $44.85 | $45.12 | $45.12 | 208,997 |
2023-10-06 | $44.52 | $44.76 | $44.47 | $44.64 | $44.64 | 348,855 |
2023-10-05 | $44.85 | $44.87 | $44.77 | $44.84 | $44.84 | 169,069 |
2023-10-04 | $44.64 | $44.82 | $44.56 | $44.79 | $44.79 | 349,535 |
2023-10-03 | $44.75 | $44.82 | $44.46 | $44.49 | $44.49 | 379,438 |
2023-10-02 | $44.98 | $45.03 | $44.83 | $44.84 | $44.84 | 172,033 |
2023-09-29 | $45.50 | $45.53 | $45.25 | $45.30 | $45.17 | 303,903 |
2023-09-28 | $45.09 | $45.34 | $45.03 | $45.30 | $45.17 | 516,973 |
2023-09-27 | $45.51 | $45.52 | $45.12 | $45.20 | $45.20 | 338,664 |
2023-09-26 | $45.60 | $45.60 | $45.34 | $45.36 | $45.36 | 604,595 |
2023-09-25 | $45.53 | $45.61 | $45.41 | $45.45 | $45.45 | 3,224,741 |
2023-09-22 | $45.65 | $45.79 | $45.64 | $45.77 | $45.77 | 677,609 |
2023-09-21 | $45.65 | $45.65 | $45.56 | $45.56 | $45.56 | 296,590 |
2023-09-20 | $46.02 | $46.07 | $45.86 | $45.89 | $45.89 | 558,669 |
2023-09-19 | $46.00 | $46.03 | $45.92 | $45.92 | $45.92 | 269,117 |
2023-09-18 | $45.93 | $46.06 | $45.93 | $46.03 | $46.03 | 810,168 |
2023-09-15 | $46.06 | $46.07 | $45.98 | $45.98 | $45.98 | 331,259 |
2023-09-14 | $46.20 | $46.22 | $46.07 | $46.10 | $46.10 | 145,670 |
2023-09-13 | $46.05 | $46.20 | $46.05 | $46.15 | $46.15 | 221,936 |
2023-09-12 | $46.13 | $46.13 | $46.02 | $46.09 | $46.09 | 149,278 |
2023-09-11 | $46.06 | $46.10 | $46.03 | $46.06 | $46.06 | 129,250 |
2023-09-08 | $46.21 | $46.24 | $46.12 | $46.12 | $46.12 | 176,501 |
2023-09-07 | $46.07 | $46.13 | $46.00 | $46.10 | $46.10 | 279,595 |
2023-09-06 | $46.07 | $46.07 | $45.91 | $45.98 | $45.98 | 203,490 |
2023-09-05 | $46.17 | $46.17 | $45.99 | $45.99 | $45.99 | 204,130 |
2023-09-01 | $46.50 | $46.50 | $46.24 | $46.27 | $46.27 | 391,009 |
2023-08-31 | $46.62 | $46.70 | $46.59 | $46.62 | $46.49 | 177,239 |
2023-08-30 | $46.62 | $46.63 | $46.54 | $46.55 | $46.42 | 144,813 |
2023-08-29 | $46.22 | $46.59 | $46.19 | $46.56 | $46.43 | 210,551 |
2023-08-28 | $46.34 | $46.34 | $46.20 | $46.29 | $46.29 | 174,266 |
2023-08-25 | $46.15 | $46.26 | $46.04 | $46.22 | $46.22 | 167,134 |
2023-08-24 | $46.23 | $46.28 | $46.17 | $46.20 | $46.20 | 169,866 |
2023-08-23 | $46.14 | $46.30 | $46.12 | $46.29 | $46.29 | 220,618 |
2023-08-22 | $45.86 | $45.92 | $45.79 | $45.89 | $45.89 | 186,807 |
2023-08-21 | $45.89 | $45.89 | $45.76 | $45.83 | $45.83 | 436,823 |
2023-08-18 | $46.00 | $46.12 | $45.97 | $46.07 | $46.07 | 151,524 |
2023-08-17 | $46.00 | $46.03 | $45.86 | $45.96 | $45.96 | 312,438 |
2023-08-16 | $46.13 | $46.21 | $45.99 | $46.01 | $46.01 | 291,331 |
2023-08-15 | $46.14 | $46.29 | $46.12 | $46.13 | $46.13 | 219,987 |
2023-08-14 | $46.24 | $46.34 | $46.16 | $46.22 | $46.22 | 145,730 |
2023-08-11 | $46.31 | $46.44 | $46.28 | $46.31 | $46.31 | 207,877 |
2023-08-10 | $46.75 | $46.83 | $46.46 | $46.46 | $46.46 | 189,006 |
2023-08-09 | $46.70 | $46.77 | $46.68 | $46.73 | $46.73 | 1,026,373 |
2023-08-08 | $46.69 | $46.79 | $46.65 | $46.70 | $46.70 | 157,412 |
2023-08-07 | $46.57 | $46.58 | $46.48 | $46.54 | $46.54 | 142,297 |
2023-08-04 | $46.37 | $46.62 | $46.37 | $46.60 | $46.60 | 196,265 |
2023-08-03 | $46.22 | $46.26 | $46.15 | $46.22 | $46.22 | 189,103 |
2023-08-02 | $46.51 | $46.53 | $46.37 | $46.51 | $46.51 | 265,033 |
2023-08-01 | $46.72 | $46.75 | $46.59 | $46.64 | $46.64 | 171,556 |
2023-07-31 | $47.01 | $47.13 | $46.99 | $47.03 | $46.90 | 388,350 |
2023-07-28 | $46.90 | $47.01 | $46.89 | $46.99 | $46.99 | 113,465 |
2023-07-27 | $47.17 | $47.18 | $46.78 | $46.83 | $46.83 | 161,361 |
2023-07-26 | $47.19 | $47.29 | $47.09 | $47.29 | $47.29 | 381,342 |
2023-07-25 | $47.02 | $47.11 | $47.01 | $47.09 | $47.09 | 197,704 |
2023-07-24 | $47.25 | $47.30 | $47.13 | $47.13 | $47.13 | 162,460 |
2023-07-21 | $47.27 | $47.30 | $47.19 | $47.21 | $47.21 | 1,110,316 |
2023-07-20 | $47.25 | $47.25 | $47.09 | $47.23 | $47.23 | 953,195 |
2023-07-19 | $47.38 | $47.45 | $47.32 | $47.43 | $47.43 | 684,971 |
2023-07-18 | $47.38 | $47.41 | $47.27 | $47.29 | $47.29 | 135,289 |
2023-07-17 | $47.18 | $47.26 | $47.13 | $47.23 | $47.23 | 125,953 |
2023-07-14 | $47.32 | $47.34 | $47.17 | $47.17 | $47.17 | 124,371 |
2023-07-13 | $47.29 | $47.42 | $47.26 | $47.40 | $47.40 | 209,200 |
2023-07-12 | $46.97 | $47.14 | $46.94 | $47.11 | $47.11 | 212,593 |
2023-07-11 | $46.75 | $46.79 | $46.65 | $46.75 | $46.75 | 124,735 |
2023-07-10 | $46.53 | $46.70 | $46.51 | $46.65 | $46.65 | 214,064 |
2023-07-07 | $46.44 | $46.61 | $46.44 | $46.49 | $46.49 | 344,847 |
2023-07-06 | $46.53 | $46.55 | $46.38 | $46.45 | $46.45 | 234,172 |
2023-07-05 | $46.95 | $46.98 | $46.76 | $46.78 | $46.78 | 166,639 |
2023-07-03 | $47.11 | $47.22 | $46.99 | $47.01 | $47.01 | 184,773 |
2023-06-30 | $47.16 | $47.26 | $47.09 | $47.17 | $47.04 | 689,941 |
2023-06-29 | $47.15 | $47.15 | $47.02 | $47.10 | $46.97 | 285,563 |
2023-06-28 | $47.38 | $47.48 | $47.30 | $47.46 | $47.33 | 357,322 |
2023-06-27 | $47.43 | $47.49 | $47.25 | $47.33 | $47.20 | 124,828 |
2023-06-26 | $47.43 | $47.46 | $47.37 | $47.42 | $47.29 | 407,977 |
2023-06-23 | $47.45 | $47.45 | $47.26 | $47.33 | $47.33 | 148,273 |
2023-06-22 | $47.33 | $47.36 | $47.17 | $47.21 | $47.21 | 163,531 |
2023-06-21 | $47.36 | $47.47 | $47.21 | $47.45 | $47.45 | 209,052 |
2023-06-20 | $47.35 | $47.46 | $47.34 | $47.39 | $47.39 | 1,335,203 |
2023-06-16 | $47.31 | $47.34 | $47.21 | $47.31 | $47.31 | 160,741 |
2023-06-15 | $47.36 | $47.44 | $47.27 | $47.42 | $47.42 | 166,702 |
2023-06-14 | $47.16 | $47.23 | $46.96 | $47.20 | $47.20 | 697,721 |
2023-06-13 | $47.18 | $47.51 | $47.02 | $47.07 | $47.07 | 217,095 |
2023-06-12 | $47.26 | $47.29 | $47.08 | $47.29 | $47.29 | 182,552 |
2023-06-09 | $47.17 | $47.24 | $47.11 | $47.19 | $47.19 | 131,269 |
2023-06-08 | $47.13 | $47.30 | $47.13 | $47.27 | $47.27 | 837,750 |
2023-06-07 | $47.32 | $47.32 | $47.03 | $47.12 | $47.12 | 164,606 |
2023-06-06 | $47.30 | $47.33 | $47.18 | $47.33 | $47.33 | 333,378 |
2023-06-05 | $47.20 | $47.41 | $47.15 | $47.25 | $47.25 | 202,859 |
2023-06-02 | $47.51 | $47.51 | $47.25 | $47.30 | $47.30 | 198,138 |
2023-06-01 | $47.52 | $47.60 | $47.46 | $47.52 | $47.52 | 135,348 |
2023-05-31 | $47.38 | $47.56 | $47.34 | $47.53 | $47.40 | 252,461 |
2023-05-30 | $47.16 | $47.35 | $47.15 | $47.35 | $47.35 | 127,457 |
2023-05-26 | $46.90 | $47.04 | $46.85 | $47.03 | $47.03 | 142,777 |
2023-05-25 | $47.16 | $47.16 | $46.95 | $46.98 | $46.98 | 529,571 |
2023-05-24 | $47.30 | $47.32 | $47.14 | $47.16 | $47.16 | 290,429 |
2023-05-23 | $47.18 | $47.32 | $47.13 | $47.29 | $47.29 | 227,748 |
2023-05-22 | $47.28 | $47.36 | $47.21 | $47.24 | $47.24 | 110,389 |
2023-05-19 | $47.35 | $47.44 | $47.20 | $47.27 | $47.27 | 204,625 |
2023-05-18 | $47.49 | $47.50 | $47.36 | $47.43 | $47.43 | 180,371 |
2023-05-17 | $47.74 | $47.74 | $47.57 | $47.61 | $47.61 | 156,635 |
2023-05-16 | $47.65 | $47.68 | $47.58 | $47.66 | $47.66 | 103,608 |
2023-05-15 | $47.81 | $47.81 | $47.75 | $47.77 | $47.77 | 204,302 |
2023-05-12 | $48.13 | $48.17 | $47.91 | $47.91 | $47.91 | 203,031 |
2023-05-11 | $48.24 | $48.27 | $48.13 | $48.14 | $48.14 | 146,315 |
2023-05-10 | $47.91 | $48.04 | $47.91 | $48.02 | $48.02 | 209,876 |
2023-05-09 | $47.75 | $47.80 | $47.71 | $47.73 | $47.73 | 167,488 |
2023-05-08 | $47.81 | $47.88 | $47.74 | $47.82 | $47.82 | 204,345 |
2023-05-05 | $48.00 | $48.03 | $47.92 | $48.03 | $48.03 | 100,779 |
2023-05-04 | $48.08 | $48.39 | $48.08 | $48.19 | $48.19 | 280,643 |
2023-05-03 | $48.12 | $48.25 | $48.04 | $48.24 | $48.24 | 176,955 |
2023-05-02 | $47.69 | $48.05 | $47.65 | $48.05 | $48.05 | 186,225 |
2023-05-01 | $47.87 | $47.89 | $47.52 | $47.55 | $47.55 | 324,852 |
2023-04-28 | $48.14 | $48.20 | $48.05 | $48.20 | $48.08 | 241,366 |
2023-04-27 | $47.98 | $48.00 | $47.89 | $47.91 | $47.79 | 153,119 |
2023-04-26 | $48.26 | $48.29 | $48.05 | $48.10 | $47.98 | 285,182 |
2023-04-25 | $48.16 | $48.31 | $48.15 | $48.30 | $48.17 | 151,752 |
2023-04-24 | $47.85 | $48.00 | $47.85 | $47.98 | $47.86 | 131,542 |
2023-04-21 | $47.97 | $47.97 | $47.76 | $47.79 | $47.79 | 127,516 |
2023-04-20 | $47.84 | $47.88 | $47.80 | $47.88 | $47.88 | 153,636 |
2023-04-19 | $47.66 | $47.68 | $47.56 | $47.67 | $47.67 | 393,565 |
2023-04-18 | $47.70 | $47.77 | $47.67 | $47.73 | $47.73 | 176,430 |
2023-04-17 | $47.82 | $47.82 | $47.65 | $47.68 | $47.68 | 160,608 |
2023-04-14 | $47.98 | $47.98 | $47.85 | $47.92 | $47.92 | 169,484 |
2023-04-13 | $48.25 | $48.32 | $48.08 | $48.14 | $48.14 | 120,740 |
2023-04-12 | $48.26 | $48.26 | $47.83 | $48.16 | $48.16 | 123,129 |
2023-04-11 | $48.18 | $48.18 | $47.99 | $48.12 | $48.12 | 257,253 |
2023-04-10 | $48.11 | $48.13 | $48.01 | $48.09 | $48.09 | 332,355 |
2023-04-06 | $48.46 | $48.51 | $48.38 | $48.41 | $48.41 | 165,486 |
2023-04-05 | $48.41 | $48.56 | $48.36 | $48.45 | $48.45 | 712,039 |
2023-04-04 | $47.98 | $48.34 | $47.97 | $48.28 | $48.28 | 305,572 |
2023-04-03 | $47.84 | $48.13 | $47.80 | $48.12 | $48.12 | 163,000 |
2023-03-31 | $47.94 | $48.06 | $47.79 | $48.06 | $47.94 | 259,943 |
2023-03-30 | $47.70 | $47.81 | $47.70 | $47.81 | $47.69 | 117,483 |
2023-03-29 | $47.57 | $47.77 | $47.57 | $47.72 | $47.60 | 207,871 |
2023-03-28 | $47.71 | $47.74 | $47.64 | $47.71 | $47.59 | 162,295 |
2023-03-27 | $47.91 | $47.98 | $47.77 | $47.78 | $47.66 | 136,832 |
2023-03-24 | $48.41 | $48.43 | $48.18 | $48.29 | $48.29 | 166,903 |
2023-03-23 | $48.05 | $48.24 | $47.94 | $48.21 | $48.21 | 1,595,699 |
2023-03-22 | $47.53 | $48.12 | $47.53 | $48.09 | $48.09 | 566,831 |
2023-03-21 | $47.67 | $47.75 | $47.58 | $47.64 | $47.64 | 602,475 |
2023-03-20 | $48.06 | $48.06 | $47.74 | $47.79 | $47.79 | 672,155 |
2023-03-17 | $47.90 | $48.13 | $47.87 | $47.98 | $47.98 | 5,461,935 |
2023-03-16 | $48.05 | $48.05 | $47.55 | $47.64 | $47.64 | 102,657 |
2023-03-15 | $47.90 | $48.03 | $47.63 | $47.86 | $47.86 | 123,559 |
2023-03-14 | $47.43 | $47.50 | $47.28 | $47.37 | $47.37 | 148,271 |
2023-03-13 | $47.78 | $48.02 | $47.51 | $47.64 | $47.64 | 173,082 |
2023-03-10 | $47.18 | $47.37 | $47.12 | $47.29 | $47.29 | 328,021 |
2023-03-09 | $46.60 | $46.80 | $46.58 | $46.72 | $46.72 | 163,228 |
2023-03-08 | $46.70 | $46.76 | $46.48 | $46.56 | $46.56 | 154,854 |
2023-03-07 | $46.74 | $46.75 | $46.56 | $46.60 | $46.60 | 162,610 |
2023-03-06 | $46.88 | $46.88 | $46.65 | $46.68 | $46.68 | 146,445 |
2023-03-03 | $46.68 | $46.83 | $46.54 | $46.83 | $46.83 | 173,412 |
2023-03-02 | $46.32 | $46.42 | $46.30 | $46.38 | $46.38 | 195,545 |
2023-03-01 | $46.65 | $46.68 | $46.49 | $46.52 | $46.52 | 141,005 |
2023-02-28 | $46.73 | $46.90 | $46.71 | $46.90 | $46.90 | 128,179 |
2023-02-27 | $46.89 | $46.96 | $46.85 | $46.89 | $46.89 | 121,295 |
2023-02-24 | $46.83 | $46.86 | $46.72 | $46.80 | $46.80 | 120,939 |
2023-02-23 | $46.94 | $47.08 | $46.92 | $47.05 | $47.05 | 164,943 |
2023-02-22 | $46.95 | $47.05 | $46.88 | $46.92 | $46.92 | 117,237 |
2023-02-21 | $46.96 | $46.96 | $46.77 | $46.78 | $46.78 | 264,995 |
2023-02-17 | $47.00 | $47.23 | $46.99 | $47.23 | $47.23 | 243,909 |
2023-02-16 | $47.16 | $47.23 | $47.07 | $47.09 | $47.09 | 144,664 |
2023-02-15 | $47.33 | $47.38 | $47.23 | $47.31 | $47.31 | 235,913 |
2023-02-14 | $47.54 | $47.56 | $47.28 | $47.40 | $47.40 | 1,189,866 |
2023-02-13 | $47.46 | $47.57 | $47.44 | $47.57 | $47.57 | 157,367 |
2023-02-10 | $47.64 | $47.64 | $47.42 | $47.44 | $47.44 | 129,063 |
2023-02-09 | $47.95 | $47.97 | $47.62 | $47.64 | $47.64 | 142,509 |
2023-02-08 | $47.78 | $47.85 | $47.69 | $47.83 | $47.83 | 125,910 |
2023-02-07 | $47.76 | $47.96 | $47.73 | $47.76 | $47.76 | 298,736 |
2023-02-06 | $47.89 | $47.91 | $47.81 | $47.89 | $47.89 | 143,648 |
2023-02-03 | $48.17 | $48.24 | $48.05 | $48.15 | $48.15 | 154,126 |
2023-02-02 | $48.68 | $48.73 | $48.54 | $48.56 | $48.56 | 134,719 |
2023-02-01 | $48.31 | $48.56 | $48.14 | $48.51 | $48.51 | 161,598 |
2023-01-31 | $48.27 | $48.31 | $48.11 | $48.31 | $48.20 | 254,892 |
2023-01-30 | $48.12 | $48.22 | $48.09 | $48.10 | $47.99 | 193,818 |
2023-01-27 | $48.18 | $48.27 | $48.14 | $48.25 | $48.14 | 209,999 |
2023-01-26 | $48.39 | $48.39 | $48.21 | $48.30 | $48.19 | 209,411 |
2023-01-25 | $48.32 | $48.43 | $48.24 | $48.43 | $48.32 | 134,688 |
2023-01-24 | $48.12 | $48.34 | $48.03 | $48.30 | $48.19 | 291,207 |
2023-01-23 | $48.09 | $48.20 | $48.08 | $48.08 | $47.97 | 383,635 |
2023-01-20 | $48.25 | $48.29 | $48.13 | $48.21 | $48.10 | 179,705 |
2023-01-19 | $48.42 | $48.47 | $48.34 | $48.42 | $48.31 | 798,975 |
2023-01-18 | $48.57 | $48.62 | $48.38 | $48.55 | $48.44 | 799,751 |
2023-01-17 | $48.04 | $48.18 | $48.02 | $48.08 | $47.97 | 1,111,618 |
2023-01-13 | $48.19 | $48.30 | $48.12 | $48.19 | $48.08 | 188,564 |
2023-01-12 | $48.09 | $48.31 | $47.95 | $48.31 | $48.20 | 212,774 |
2023-01-11 | $47.85 | $47.96 | $47.82 | $47.95 | $47.84 | 374,018 |
2023-01-10 | $47.73 | $47.77 | $47.58 | $47.69 | $47.58 | 196,352 |
2023-01-09 | $47.71 | $47.93 | $47.71 | $47.86 | $47.75 | 179,397 |
2023-01-06 | $47.27 | $47.77 | $47.24 | $47.73 | $47.73 | 1,053,164 |
2023-01-05 | $47.13 | $47.27 | $47.01 | $47.23 | $47.23 | 162,385 |
2023-01-04 | $47.31 | $47.35 | $47.16 | $47.28 | $47.28 | 191,994 |
2023-01-03 | $47.18 | $47.18 | $46.94 | $47.03 | $47.03 | 356,395 |
2022-12-30 | $46.86 | $46.91 | $46.72 | $46.74 | $46.74 | 206,280 |
2022-12-29 | $46.87 | $47.01 | $46.83 | $46.95 | $46.95 | 312,057 |
2022-12-28 | $46.96 | $46.98 | $46.77 | $46.78 | $46.78 | 276,582 |
2022-12-27 | $46.97 | $47.03 | $46.81 | $46.87 | $46.87 | 325,929 |
2022-12-23 | $47.18 | $47.26 | $47.17 | $47.19 | $47.19 | 177,361 |
2022-12-22 | $47.33 | $47.45 | $47.31 | $47.35 | $47.35 | 149,825 |
2022-12-21 | $47.47 | $47.47 | $47.30 | $47.40 | $47.40 | 197,984 |
2022-12-20 | $47.27 | $47.34 | $47.21 | $47.27 | $47.27 | 218,793 |
2022-12-19 | $47.64 | $47.67 | $47.51 | $47.59 | $47.59 | 386,282 |
2022-12-16 | $47.69 | $47.95 | $47.67 | $47.85 | $47.85 | 293,873 |
2022-12-15 | $47.97 | $48.03 | $47.87 | $48.01 | $48.01 | 177,323 |
2022-12-14 | $47.96 | $48.08 | $47.78 | $48.00 | $47.89 | 284,706 |
2022-12-13 | $48.19 | $48.25 | $47.89 | $47.91 | $47.80 | 265,432 |
2022-12-12 | $47.80 | $47.80 | $47.53 | $47.60 | $47.60 | 276,470 |
2022-12-09 | $47.76 | $47.76 | $47.62 | $47.64 | $47.64 | 257,180 |
2022-12-08 | $47.89 | $47.98 | $47.82 | $47.95 | $47.95 | 427,484 |
2022-12-07 | $47.81 | $48.07 | $47.79 | $48.04 | $48.04 | 220,931 |
2022-12-06 | $47.56 | $47.66 | $47.50 | $47.63 | $47.63 | 908,525 |
2022-12-05 | $47.61 | $47.65 | $47.40 | $47.48 | $47.48 | 204,282 |
2022-12-02 | $47.45 | $47.85 | $47.37 | $47.85 | $47.85 | 229,508 |
2022-12-01 | $47.41 | $47.65 | $47.31 | $47.65 | $47.65 | 141,218 |
2022-11-30 | $46.97 | $47.42 | $46.87 | $47.42 | $47.32 | 409,670 |
2022-11-29 | $46.97 | $47.10 | $46.96 | $46.96 | $46.86 | 499,283 |
2022-11-28 | $47.31 | $47.31 | $47.11 | $47.15 | $47.05 | 130,557 |
2022-11-25 | $47.20 | $47.22 | $47.13 | $47.20 | $47.10 | 82,138 |
2022-11-23 | $47.02 | $47.24 | $47.02 | $47.24 | $47.14 | 163,918 |
2022-11-22 | $46.86 | $46.97 | $46.82 | $46.94 | $46.84 | 305,218 |
2022-11-21 | $46.85 | $46.87 | $46.69 | $46.70 | $46.60 | 140,675 |
2022-11-18 | $46.83 | $46.88 | $46.66 | $46.72 | $46.62 | 130,515 |
2022-11-17 | $46.77 | $46.86 | $46.66 | $46.85 | $46.75 | 883,071 |
2022-11-16 | $46.88 | $47.02 | $46.82 | $46.96 | $46.86 | 521,957 |
2022-11-15 | $46.64 | $46.74 | $46.55 | $46.74 | $46.64 | 256,700 |
2022-11-14 | $46.44 | $46.45 | $46.34 | $46.39 | $46.29 | 162,117 |
2022-11-11 | $46.43 | $46.58 | $46.40 | $46.58 | $46.48 | 180,781 |
2022-11-10 | $46.21 | $46.52 | $46.14 | $46.51 | $46.41 | 193,046 |
2022-11-09 | $45.47 | $45.62 | $45.40 | $45.60 | $45.50 | 280,425 |
2022-11-08 | $45.42 | $45.58 | $45.40 | $45.51 | $45.41 | 175,979 |
2022-11-07 | $45.49 | $45.50 | $45.27 | $45.34 | $45.24 | 282,979 |
2022-11-04 | $45.46 | $45.59 | $45.38 | $45.45 | $45.35 | 192,837 |
2022-11-03 | $45.27 | $45.53 | $45.21 | $45.46 | $45.36 | 198,757 |
2022-11-02 | $45.77 | $46.02 | $45.54 | $45.57 | $45.47 | 246,284 |
2022-11-01 | $45.92 | $45.94 | $45.60 | $45.70 | $45.60 | 216,379 |
2022-10-31 | $45.73 | $45.81 | $45.59 | $45.69 | $45.49 | 238,382 |
2022-10-28 | $45.78 | $45.99 | $45.78 | $45.89 | $45.89 | 206,004 |
2022-10-27 | $45.81 | $46.05 | $45.75 | $45.94 | $45.94 | 352,916 |
2022-10-26 | $45.64 | $45.92 | $45.64 | $45.77 | $45.77 | 549,914 |
2022-10-25 | $45.47 | $45.64 | $45.47 | $45.55 | $45.55 | 359,871 |
2022-10-24 | $45.17 | $45.29 | $45.04 | $45.12 | $45.12 | 185,567 |
2022-10-21 | $44.97 | $45.23 | $44.90 | $45.19 | $45.19 | 154,919 |
2022-10-20 | $45.31 | $45.40 | $45.08 | $45.12 | $45.12 | 296,437 |
2022-10-19 | $45.50 | $45.56 | $45.38 | $45.40 | $45.40 | 194,240 |
2022-10-18 | $45.84 | $45.85 | $45.59 | $45.79 | $45.79 | 277,067 |
2022-10-17 | $45.91 | $45.94 | $45.66 | $45.72 | $45.72 | 264,236 |
2022-10-14 | $46.07 | $46.08 | $45.57 | $45.60 | $45.60 | 256,020 |
2022-10-13 | $45.37 | $45.97 | $45.37 | $45.83 | $45.83 | 575,570 |
2022-10-12 | $45.89 | $46.06 | $45.88 | $45.98 | $45.98 | 975,192 |
2022-10-11 | $46.08 | $46.17 | $45.91 | $45.99 | $45.99 | 470,728 |
2022-10-10 | $46.17 | $46.17 | $45.85 | $45.95 | $45.95 | 113,167 |
2022-10-07 | $46.18 | $46.25 | $46.10 | $46.17 | $46.17 | 131,905 |
2022-10-06 | $46.55 | $46.56 | $46.34 | $46.36 | $46.36 | 139,980 |
2022-10-05 | $46.59 | $46.60 | $46.40 | $46.57 | $46.57 | 112,894 |
2022-10-04 | $46.92 | $47.01 | $46.79 | $46.80 | $46.80 | 226,884 |
2022-10-03 | $46.66 | $46.96 | $46.60 | $46.66 | $46.66 | 244,001 |
2022-09-30 | $46.70 | $46.73 | $46.36 | $46.44 | $46.34 | 886,655 |
2022-09-29 | $46.51 | $46.61 | $46.39 | $46.54 | $46.44 | 170,584 |
2022-09-28 | $46.56 | $46.79 | $46.40 | $46.79 | $46.69 | 244,498 |
2022-09-27 | $46.23 | $46.27 | $45.94 | $46.02 | $45.92 | 240,796 |
2022-09-26 | $46.67 | $46.68 | $46.16 | $46.20 | $46.10 | 533,886 |
2022-09-23 | $46.91 | $46.91 | $46.68 | $46.82 | $46.82 | 347,216 |
2022-09-22 | $47.17 | $47.17 | $46.93 | $46.97 | $46.97 | 321,252 |
2022-09-21 | $47.42 | $47.50 | $47.18 | $47.46 | $47.46 | 130,979 |
2022-09-20 | $47.32 | $47.42 | $47.25 | $47.34 | $47.34 | 522,808 |
2022-09-19 | $47.53 | $47.60 | $47.44 | $47.55 | $47.55 | 603,457 |
2022-09-16 | $47.52 | $47.70 | $47.51 | $47.59 | $47.59 | 154,220 |
2022-09-15 | $47.71 | $47.75 | $47.62 | $47.63 | $47.63 | 93,604 |
2022-09-14 | $47.72 | $47.85 | $47.69 | $47.78 | $47.78 | 191,037 |
2022-09-13 | $47.69 | $47.75 | $47.64 | $47.72 | $47.72 | 172,298 |
2022-09-12 | $48.18 | $48.23 | $47.94 | $47.98 | $47.98 | 156,864 |
2022-09-09 | $48.18 | $48.23 | $48.03 | $48.07 | $48.07 | 153,772 |
2022-09-08 | $48.21 | $48.26 | $48.07 | $48.08 | $48.08 | 173,512 |
2022-09-07 | $48.05 | $48.24 | $48.03 | $48.23 | $48.23 | 126,860 |
2022-09-06 | $48.15 | $48.17 | $47.89 | $47.91 | $47.91 | 207,042 |
2022-09-02 | $48.33 | $48.46 | $48.31 | $48.34 | $48.34 | 273,960 |
2022-09-01 | $48.19 | $48.40 | $48.03 | $48.20 | $48.20 | 309,758 |
2022-08-31 | $48.71 | $48.77 | $48.50 | $48.54 | $48.45 | 332,788 |
2022-08-30 | $48.75 | $48.83 | $48.62 | $48.74 | $48.65 | 116,834 |
2022-08-29 | $48.77 | $48.78 | $48.69 | $48.71 | $48.62 | 188,960 |
2022-08-26 | $49.05 | $49.06 | $48.88 | $48.95 | $48.86 | 123,925 |
2022-08-25 | $48.82 | $49.08 | $48.79 | $49.06 | $48.97 | 237,572 |
2022-08-24 | $48.83 | $48.84 | $48.72 | $48.78 | $48.69 | 339,516 |
2022-08-23 | $48.90 | $49.12 | $48.85 | $48.87 | $48.78 | 554,884 |
2022-08-22 | $49.02 | $49.05 | $48.89 | $48.93 | $48.84 | 149,496 |
2022-08-19 | $49.18 | $49.19 | $49.07 | $49.15 | $49.06 | 110,516 |
2022-08-18 | $49.53 | $49.59 | $49.46 | $49.55 | $49.46 | 102,886 |
2022-08-17 | $49.48 | $49.49 | $49.31 | $49.40 | $49.31 | 270,126 |
2022-08-16 | $49.73 | $49.73 | $49.52 | $49.68 | $49.59 | 323,430 |
2022-08-15 | $49.79 | $49.84 | $49.74 | $49.76 | $49.66 | 147,065 |
2022-08-12 | $49.62 | $49.68 | $49.49 | $49.68 | $49.59 | 125,054 |
2022-08-11 | $49.91 | $49.92 | $49.44 | $49.56 | $49.47 | 137,068 |
2022-08-10 | $49.82 | $49.94 | $49.69 | $49.74 | $49.65 | 148,394 |
2022-08-09 | $49.62 | $49.64 | $49.54 | $49.61 | $49.52 | 173,552 |
2022-08-08 | $49.66 | $49.76 | $49.65 | $49.69 | $49.60 | 108,779 |
2022-08-05 | $49.52 | $49.54 | $49.40 | $49.50 | $49.50 | 151,765 |
2022-08-04 | $49.90 | $50.03 | $49.89 | $50.00 | $50.00 | 204,738 |
2022-08-03 | $49.65 | $49.93 | $49.50 | $49.92 | $49.92 | 125,998 |
2022-08-02 | $50.22 | $50.27 | $49.68 | $49.71 | $49.71 | 147,080 |
2022-08-01 | $50.09 | $50.26 | $50.07 | $50.19 | $50.19 | 201,754 |
2022-07-29 | $50.03 | $50.27 | $50.00 | $50.15 | $50.07 | 242,802 |
2022-07-28 | $50.12 | $50.24 | $49.99 | $50.11 | $50.03 | 230,275 |
2022-07-27 | $49.71 | $49.92 | $49.69 | $49.75 | $49.67 | 131,245 |
2022-07-26 | $49.82 | $49.86 | $49.56 | $49.61 | $49.53 | 183,276 |
2022-07-25 | $49.59 | $49.66 | $49.55 | $49.60 | $49.52 | 192,920 |
2022-07-22 | $49.74 | $49.93 | $49.67 | $49.79 | $49.71 | 238,018 |
2022-07-21 | $49.08 | $49.43 | $49.08 | $49.43 | $49.35 | 230,077 |
2022-07-20 | $49.13 | $49.20 | $48.96 | $48.97 | $48.89 | 91,394 |
2022-07-19 | $49.12 | $49.12 | $48.97 | $49.01 | $48.93 | 116,371 |
2022-07-18 | $49.10 | $49.15 | $48.97 | $49.07 | $48.99 | 204,868 |
2022-07-15 | $49.08 | $49.31 | $49.06 | $49.24 | $49.16 | 295,581 |
2022-07-14 | $48.88 | $49.12 | $48.82 | $49.05 | $48.97 | 3,734,968 |
2022-07-13 | $48.75 | $49.28 | $48.73 | $49.23 | $49.15 | 183,400 |
2022-07-12 | $49.11 | $49.22 | $49.00 | $49.06 | $48.98 | 274,959 |
2022-07-11 | $48.99 | $49.08 | $48.93 | $49.00 | $48.92 | 222,393 |
2022-07-08 | $48.80 | $48.90 | $48.71 | $48.90 | $48.82 | 300,438 |
2022-07-07 | $49.13 | $49.13 | $48.88 | $48.94 | $48.86 | 929,950 |
2022-07-06 | $49.52 | $49.52 | $49.07 | $49.08 | $49.00 | 248,956 |
2022-07-05 | $49.38 | $49.48 | $49.32 | $49.38 | $49.30 | 179,570 |
2022-07-01 | $49.15 | $49.50 | $49.15 | $49.28 | $49.20 | 304,519 |
2022-06-30 | $48.88 | $49.10 | $48.88 | $48.94 | $48.79 | 303,748 |
2022-06-29 | $48.54 | $48.79 | $48.50 | $48.74 | $48.59 | 217,407 |
2022-06-28 | $48.37 | $48.48 | $48.35 | $48.46 | $48.31 | 178,516 |
2022-06-27 | $48.52 | $48.61 | $48.39 | $48.45 | $48.30 | 207,526 |
2022-06-24 | $48.59 | $48.85 | $48.59 | $48.70 | $48.55 | 186,211 |
2022-06-23 | $48.76 | $48.98 | $48.72 | $48.73 | $48.58 | 173,949 |
2022-06-22 | $48.54 | $48.62 | $48.42 | $48.53 | $48.38 | 258,080 |
2022-06-21 | $48.19 | $48.29 | $47.83 | $48.16 | $48.01 | 520,203 |
2022-06-17 | $48.40 | $48.44 | $48.14 | $48.36 | $48.21 | 176,505 |
2022-06-16 | $47.81 | $48.32 | $47.76 | $48.32 | $48.17 | 261,782 |
2022-06-15 | $48.03 | $48.21 | $47.82 | $48.20 | $48.05 | 108,432 |
2022-06-14 | $48.08 | $48.16 | $47.59 | $47.71 | $47.56 | 183,193 |
2022-06-13 | $48.25 | $48.31 | $47.74 | $47.98 | $47.83 | 201,726 |
2022-06-10 | $48.97 | $48.97 | $48.66 | $48.76 | $48.61 | 120,008 |
2022-06-09 | $49.18 | $49.27 | $49.15 | $49.15 | $49.00 | 246,259 |
2022-06-08 | $49.35 | $49.43 | $49.25 | $49.26 | $49.10 | 430,643 |
2022-06-07 | $49.35 | $49.50 | $49.34 | $49.45 | $49.30 | 451,595 |
2022-06-06 | $49.48 | $49.49 | $49.22 | $49.22 | $49.07 | 141,994 |
2022-06-03 | $49.45 | $49.58 | $49.44 | $49.57 | $49.42 | 166,363 |
2022-06-02 | $49.69 | $49.69 | $49.49 | $49.64 | $49.49 | 277,712 |
2022-06-01 | $49.84 | $49.87 | $49.50 | $49.57 | $49.42 | 149,926 |
2022-05-31 | $49.87 | $49.90 | $49.73 | $49.87 | $49.64 | 195,160 |
2022-05-27 | $50.13 | $50.25 | $50.08 | $50.17 | $49.94 | 122,505 |
2022-05-26 | $50.12 | $50.20 | $49.97 | $50.13 | $49.90 | 170,236 |
2022-05-25 | $50.03 | $50.12 | $49.96 | $50.12 | $49.89 | 224,424 |
2022-05-24 | $49.67 | $49.98 | $49.67 | $49.93 | $49.70 | 144,136 |
2022-05-23 | $49.59 | $49.67 | $49.45 | $49.52 | $49.29 | 266,389 |
2022-05-20 | $49.56 | $49.74 | $49.56 | $49.73 | $49.50 | 192,751 |
2022-05-19 | $49.68 | $49.73 | $49.53 | $49.55 | $49.32 | 226,865 |
2022-05-18 | $49.20 | $49.46 | $49.20 | $49.46 | $49.23 | 373,665 |
2022-05-17 | $49.23 | $49.37 | $49.23 | $49.24 | $49.01 | 228,104 |
2022-05-16 | $49.56 | $49.64 | $49.48 | $49.51 | $49.28 | 145,096 |
2022-05-13 | $49.51 | $49.52 | $49.38 | $49.42 | $49.19 | 344,961 |
2022-05-12 | $49.61 | $49.71 | $49.52 | $49.61 | $49.38 | 174,456 |
2022-05-11 | $49.17 | $49.56 | $49.12 | $49.51 | $49.28 | 436,598 |
2022-05-10 | $49.32 | $49.48 | $49.30 | $49.30 | $49.07 | 237,230 |
2022-05-09 | $48.89 | $49.18 | $48.89 | $49.15 | $48.93 | 336,180 |
2022-05-06 | $49.01 | $49.12 | $48.91 | $48.96 | $48.74 | 159,008 |
2022-05-05 | $49.38 | $49.38 | $48.97 | $49.13 | $48.91 | 256,635 |
2022-05-04 | $49.30 | $49.67 | $49.18 | $49.67 | $49.44 | 208,882 |
2022-05-03 | $49.47 | $49.52 | $49.29 | $49.32 | $49.09 | 281,096 |
2022-05-02 | $49.31 | $49.31 | $49.16 | $49.21 | $48.98 | 446,942 |
2022-04-29 | $49.58 | $49.73 | $49.51 | $49.53 | $49.23 | 129,500 |
2022-04-28 | $49.79 | $49.84 | $49.68 | $49.82 | $49.52 | 93,289 |
2022-04-27 | $50.12 | $50.12 | $49.86 | $49.92 | $49.62 | 294,469 |
2022-04-26 | $50.12 | $50.15 | $50.00 | $50.11 | $49.81 | 165,178 |
2022-04-25 | $49.81 | $50.06 | $49.81 | $49.93 | $49.63 | 132,648 |
2022-04-22 | $49.58 | $49.68 | $49.50 | $49.63 | $49.33 | 297,895 |
2022-04-21 | $49.81 | $49.82 | $49.53 | $49.66 | $49.36 | 150,146 |
2022-04-20 | $49.77 | $49.99 | $49.77 | $49.94 | $49.64 | 280,953 |
2022-04-19 | $49.76 | $49.82 | $49.63 | $49.66 | $49.36 | 178,925 |
2022-04-18 | $50.10 | $50.11 | $49.93 | $49.97 | $49.67 | 230,381 |
2022-04-14 | $50.46 | $50.46 | $50.07 | $50.12 | $49.82 | 186,637 |
2022-04-13 | $50.44 | $50.62 | $50.44 | $50.51 | $50.21 | 460,777 |
2022-04-12 | $50.46 | $50.53 | $50.36 | $50.37 | $50.07 | 228,722 |
2022-04-11 | $50.28 | $50.36 | $50.20 | $50.25 | $49.95 | 187,559 |
2022-04-08 | $50.49 | $50.59 | $50.41 | $50.47 | $50.17 | 168,420 |
2022-04-07 | $50.72 | $50.82 | $50.64 | $50.70 | $50.39 | 173,030 |
2022-04-06 | $50.66 | $50.94 | $50.66 | $50.86 | $50.55 | 119,679 |
2022-04-05 | $51.32 | $51.35 | $50.95 | $50.99 | $50.68 | 110,784 |
2022-04-04 | $51.46 | $51.49 | $51.35 | $51.47 | $51.16 | 237,599 |
2022-04-01 | $51.25 | $51.54 | $51.20 | $51.43 | $51.12 | 243,193 |
2022-03-31 | $51.64 | $51.73 | $51.59 | $51.64 | $51.27 | 192,891 |
2022-03-30 | $51.40 | $51.63 | $51.36 | $51.63 | $51.26 | 188,479 |
2022-03-29 | $51.35 | $51.50 | $51.29 | $51.49 | $51.12 | 496,707 |
2022-03-28 | $51.16 | $51.32 | $51.09 | $51.24 | $50.87 | 223,504 |
2022-03-25 | $51.33 | $51.33 | $51.04 | $51.09 | $50.72 | 155,107 |
2022-03-24 | $51.42 | $51.56 | $51.37 | $51.51 | $51.14 | 240,632 |
2022-03-23 | $51.49 | $51.63 | $51.40 | $51.63 | $51.26 | 197,985 |
2022-03-22 | $51.40 | $51.48 | $51.37 | $51.41 | $51.04 | 127,624 |
2022-03-21 | $51.78 | $51.84 | $51.54 | $51.58 | $51.20 | 159,399 |
2022-03-18 | $52.00 | $52.11 | $51.94 | $52.02 | $51.64 | 119,343 |
2022-03-17 | $51.90 | $52.03 | $51.88 | $51.92 | $51.54 | 211,234 |
2022-03-16 | $51.79 | $51.85 | $51.54 | $51.84 | $51.47 | 247,755 |
2022-03-15 | $51.91 | $51.96 | $51.72 | $51.80 | $51.43 | 244,404 |
2022-03-14 | $51.88 | $51.90 | $51.69 | $51.69 | $51.32 | 213,935 |
2022-03-11 | $52.17 | $52.26 | $52.13 | $52.19 | $51.81 | 183,849 |
2022-03-10 | $52.33 | $52.33 | $52.12 | $52.23 | $51.85 | 931,286 |
2022-03-09 | $52.52 | $52.59 | $52.45 | $52.50 | $52.12 | 205,542 |
2022-03-08 | $52.69 | $52.69 | $52.53 | $52.67 | $52.29 | 119,242 |
2022-03-07 | $52.92 | $53.08 | $52.80 | $52.92 | $52.54 | 444,077 |
2022-03-04 | $53.15 | $53.24 | $53.06 | $53.10 | $52.72 | 261,368 |
2022-03-03 | $52.86 | $53.06 | $52.79 | $52.94 | $52.56 | 373,646 |
2022-03-02 | $53.10 | $53.20 | $52.68 | $52.69 | $52.31 | 254,937 |
2022-03-01 | $53.25 | $53.54 | $53.23 | $53.36 | $52.97 | 214,936 |
2022-02-28 | $52.94 | $53.20 | $52.92 | $53.14 | $52.70 | 363,387 |
2022-02-25 | $52.69 | $52.74 | $52.62 | $52.73 | $52.29 | 125,915 |
2022-02-24 | $52.83 | $52.83 | $52.50 | $52.69 | $52.25 | 222,585 |
2022-02-23 | $52.72 | $52.73 | $52.57 | $52.59 | $52.15 | 157,340 |
2022-02-22 | $52.80 | $52.83 | $52.73 | $52.81 | $52.37 | 263,999 |
2022-02-18 | $52.87 | $52.88 | $52.79 | $52.87 | $52.43 | 162,454 |
2022-02-17 | $52.80 | $52.86 | $52.73 | $52.79 | $52.35 | 132,973 |
2022-02-16 | $52.67 | $52.67 | $52.51 | $52.67 | $52.23 | 148,152 |
2022-02-15 | $52.57 | $52.70 | $52.55 | $52.55 | $52.12 | 98,862 |
2022-02-14 | $52.78 | $52.86 | $52.65 | $52.71 | $52.27 | 165,532 |
2022-02-11 | $52.78 | $53.09 | $52.63 | $52.98 | $52.54 | 156,717 |
2022-02-10 | $52.93 | $53.00 | $52.65 | $52.67 | $52.23 | 150,219 |
2022-02-09 | $53.19 | $53.27 | $53.12 | $53.13 | $52.69 | 311,879 |
2022-02-08 | $53.18 | $53.20 | $53.09 | $53.09 | $52.65 | 248,587 |
2022-02-07 | $53.20 | $53.30 | $53.17 | $53.29 | $52.85 | 3,365,994 |
2022-02-04 | $53.39 | $53.39 | $53.16 | $53.22 | $52.78 | 171,689 |
2022-02-03 | $53.57 | $53.60 | $53.49 | $53.57 | $53.13 | 91,887 |
2022-02-02 | $53.73 | $53.88 | $53.72 | $53.75 | $53.31 | 171,611 |
2022-02-01 | $53.74 | $53.74 | $53.59 | $53.71 | $53.27 | 877,086 |
2022-01-31 | $53.72 | $53.81 | $53.69 | $53.79 | $53.30 | 299,420 |
2022-01-28 | $53.63 | $53.80 | $53.52 | $53.80 | $53.31 | 149,746 |
2022-01-27 | $53.75 | $53.81 | $53.70 | $53.72 | $53.23 | 330,255 |
2022-01-26 | $53.86 | $53.93 | $53.57 | $53.57 | $53.08 | 119,144 |
2022-01-25 | $54.02 | $54.02 | $53.85 | $53.86 | $53.37 | 387,260 |
2022-01-24 | $54.05 | $54.09 | $53.92 | $53.94 | $53.45 | 126,954 |
2022-01-21 | $53.99 | $54.06 | $53.94 | $53.99 | $53.49 | 402,500 |
2022-01-20 | $53.82 | $53.83 | $53.76 | $53.77 | $53.28 | 184,761 |
2022-01-19 | $53.71 | $53.84 | $53.71 | $53.72 | $53.23 | 223,203 |
2022-01-18 | $53.82 | $53.83 | $53.63 | $53.64 | $53.15 | 153,471 |
2022-01-14 | $54.21 | $54.21 | $53.95 | $53.96 | $53.47 | 125,765 |
2022-01-13 | $54.26 | $54.28 | $54.14 | $54.25 | $53.75 | 108,512 |
2022-01-12 | $54.23 | $54.28 | $54.17 | $54.18 | $53.68 | 118,942 |
2022-01-11 | $54.06 | $54.20 | $54.03 | $54.17 | $53.67 | 109,973 |
2022-01-10 | $54.01 | $54.09 | $53.95 | $54.07 | $53.57 | 136,958 |
2022-01-07 | $54.23 | $54.26 | $54.06 | $54.26 | $53.76 | 83,915 |
2022-01-06 | $54.25 | $54.29 | $54.20 | $54.29 | $53.79 | 108,161 |
2022-01-05 | $54.52 | $54.54 | $54.30 | $54.31 | $53.81 | 134,577 |
2022-01-04 | $54.49 | $54.52 | $54.39 | $54.52 | $54.02 | 130,430 |
2022-01-03 | $54.68 | $54.68 | $54.50 | $54.50 | $54.00 | 154,008 |
2021-12-31 | $54.92 | $55.20 | $54.88 | $55.20 | $54.69 | 100,278 |
2021-12-30 | $54.87 | $54.93 | $54.80 | $54.93 | $54.43 | 126,983 |
2021-12-29 | $54.85 | $54.89 | $54.76 | $54.82 | $54.32 | 228,132 |
2021-12-28 | $55.09 | $55.09 | $54.94 | $54.95 | $54.45 | 106,774 |
2021-12-27 | $54.92 | $55.01 | $54.92 | $54.99 | $54.49 | 156,717 |
2021-12-23 | $55.02 | $55.02 | $54.89 | $54.97 | $54.47 | 102,692 |
2021-12-22 | $55.07 | $55.07 | $54.94 | $55.02 | $54.52 | 110,095 |
2021-12-21 | $54.76 | $54.97 | $54.76 | $54.97 | $54.47 | 157,226 |
2021-12-20 | $55.10 | $55.15 | $55.00 | $55.04 | $54.54 | 167,460 |
2021-12-17 | $55.12 | $55.18 | $55.09 | $55.12 | $54.61 | 114,630 |
2021-12-16 | $55.00 | $55.08 | $54.99 | $55.04 | $54.54 | 113,621 |
2021-12-15 | $54.95 | $55.05 | $54.91 | $55.01 | $54.46 | 119,942 |
2021-12-14 | $55.03 | $55.10 | $54.97 | $55.03 | $54.48 | 123,918 |
2021-12-13 | $55.09 | $55.17 | $55.07 | $55.11 | $54.56 | 170,179 |
2021-12-10 | $55.01 | $55.09 | $54.94 | $54.95 | $54.40 | 124,278 |
2021-12-09 | $54.95 | $55.03 | $54.91 | $54.91 | $54.36 | 226,973 |
2021-12-08 | $55.02 | $55.02 | $54.86 | $54.91 | $54.36 | 117,771 |
2021-12-07 | $55.10 | $55.18 | $55.06 | $55.07 | $54.52 | 181,150 |
2021-12-06 | $55.30 | $55.32 | $55.13 | $55.20 | $54.65 | 298,841 |
2021-12-03 | $55.06 | $55.44 | $55.06 | $55.34 | $54.79 | 64,697 |
2021-12-02 | $55.14 | $55.15 | $55.03 | $55.10 | $54.55 | 264,015 |
2021-12-01 | $55.02 | $55.14 | $54.96 | $55.14 | $54.59 | 136,699 |
2021-11-30 | $55.22 | $55.33 | $55.10 | $55.20 | $54.60 | 121,156 |
2021-11-29 | $54.90 | $55.09 | $54.90 | $55.07 | $54.47 | 100,656 |
2021-11-26 | $54.95 | $55.09 | $54.91 | $55.07 | $54.47 | 63,449 |
2021-11-24 | $54.54 | $54.69 | $54.52 | $54.68 | $54.09 | 102,206 |
2021-11-23 | $54.72 | $54.72 | $54.56 | $54.56 | $53.97 | 104,258 |
2021-11-22 | $54.89 | $54.92 | $54.73 | $54.75 | $54.16 | 146,327 |
2021-11-19 | $55.05 | $55.11 | $55.01 | $55.04 | $54.44 | 282,143 |
2021-11-18 | $54.84 | $54.94 | $54.84 | $54.94 | $54.34 | 127,277 |
2021-11-17 | $54.74 | $54.89 | $54.72 | $54.89 | $54.30 | 171,053 |
2021-11-16 | $54.78 | $54.87 | $54.74 | $54.74 | $54.15 | 181,193 |
2021-11-15 | $54.95 | $54.97 | $54.77 | $54.80 | $54.21 | 102,660 |
2021-11-12 | $55.07 | $55.11 | $54.94 | $54.99 | $54.39 | 69,445 |
2021-11-11 | $55.08 | $55.08 | $54.97 | $55.01 | $54.41 | 57,583 |
2021-11-10 | $55.37 | $55.37 | $55.04 | $55.07 | $54.47 | 169,275 |
2021-11-09 | $55.49 | $55.54 | $55.44 | $55.46 | $54.86 | 163,488 |
2021-11-08 | $55.40 | $55.40 | $55.28 | $55.32 | $54.72 | 154,569 |
2021-11-05 | $55.32 | $55.46 | $55.26 | $55.43 | $54.83 | 262,419 |
2021-11-04 | $55.04 | $55.23 | $55.04 | $55.18 | $54.58 | 264,296 |
2021-11-03 | $55.15 | $55.15 | $54.89 | $54.96 | $54.36 | 262,819 |
2021-11-02 | $55.03 | $55.14 | $55.02 | $55.11 | $54.51 | 272,865 |
2021-11-01 | $54.88 | $55.13 | $54.88 | $55.13 | $54.53 | 142,107 |
2021-10-29 | $54.96 | $55.15 | $54.94 | $55.13 | $54.48 | 167,538 |
2021-10-28 | $55.13 | $55.18 | $55.05 | $55.10 | $54.45 | 144,380 |
2021-10-27 | $55.09 | $55.22 | $54.97 | $55.17 | $54.52 | 99,552 |
2021-10-26 | $54.90 | $54.96 | $54.85 | $54.93 | $54.28 | 131,148 |
2021-10-25 | $54.82 | $54.91 | $54.82 | $54.88 | $54.23 | 128,781 |
2021-10-22 | $54.77 | $54.84 | $54.76 | $54.83 | $54.18 | 80,161 |
2021-10-21 | $54.80 | $54.80 | $54.71 | $54.72 | $54.08 | 136,174 |
2021-10-20 | $54.87 | $54.91 | $54.81 | $54.82 | $54.17 | 75,207 |
2021-10-19 | $54.94 | $54.96 | $54.87 | $54.88 | $54.23 | 705,035 |
2021-10-18 | $54.96 | $55.05 | $54.94 | $55.02 | $54.37 | 73,277 |
2021-10-15 | $55.06 | $55.09 | $55.01 | $55.04 | $54.39 | 75,394 |
2021-10-14 | $55.10 | $55.20 | $55.10 | $55.19 | $54.54 | 137,500 |
2021-10-13 | $54.98 | $55.09 | $54.98 | $55.08 | $54.43 | 73,451 |
2021-10-12 | $54.76 | $54.96 | $54.76 | $54.96 | $54.31 | 96,697 |
2021-10-11 | $54.78 | $54.81 | $54.74 | $54.74 | $54.10 | 77,462 |
2021-10-08 | $54.95 | $54.95 | $54.81 | $54.84 | $54.19 | 83,891 |
2021-10-07 | $55.03 | $55.03 | $54.94 | $54.97 | $54.32 | 88,881 |
2021-10-06 | $55.10 | $55.13 | $55.06 | $55.10 | $54.45 | 82,492 |
2021-10-05 | $55.20 | $55.20 | $55.06 | $55.10 | $54.45 | 66,542 |
2021-10-04 | $55.20 | $55.26 | $55.17 | $55.21 | $54.56 | 114,290 |
2021-10-01 | $55.17 | $55.29 | $55.14 | $55.27 | $54.62 | 90,957 |
2021-09-30 | $55.12 | $55.16 | $55.07 | $55.13 | $54.43 | 100,780 |
2021-09-29 | $55.23 | $55.27 | $55.04 | $55.15 | $54.45 | 320,485 |
2021-09-28 | $55.20 | $55.22 | $55.08 | $55.14 | $54.44 | 68,608 |
2021-09-27 | $55.32 | $55.42 | $55.32 | $55.37 | $54.66 | 153,978 |
2021-09-24 | $55.48 | $55.48 | $55.39 | $55.42 | $54.72 | 345,496 |
2021-09-23 | $55.70 | $55.70 | $55.52 | $55.52 | $54.81 | 98,680 |
2021-09-22 | $55.78 | $55.84 | $55.73 | $55.80 | $55.09 | 155,668 |
2021-09-21 | $55.79 | $55.80 | $55.74 | $55.77 | $55.06 | 81,032 |
2021-09-20 | $55.73 | $55.81 | $55.72 | $55.77 | $55.07 | 100,975 |
2021-09-17 | $55.67 | $55.67 | $55.59 | $55.65 | $54.94 | 107,992 |
2021-09-16 | $55.68 | $55.75 | $55.67 | $55.72 | $55.01 | 122,148 |
2021-09-15 | $55.87 | $55.87 | $55.76 | $55.81 | $55.10 | 118,476 |
2021-09-14 | $55.76 | $55.91 | $55.76 | $55.87 | $55.16 | 359,673 |
2021-09-13 | $55.72 | $55.75 | $55.71 | $55.72 | $55.01 | 420,879 |
2021-09-10 | $55.70 | $55.72 | $55.62 | $55.66 | $54.95 | 112,590 |
2021-09-09 | $55.62 | $55.78 | $55.60 | $55.75 | $55.04 | 119,285 |
2021-09-08 | $55.57 | $55.63 | $55.53 | $55.60 | $54.89 | 169,077 |
2021-09-07 | $55.55 | $55.55 | $55.48 | $55.50 | $54.79 | 230,691 |
2021-09-03 | $55.66 | $55.68 | $55.62 | $55.66 | $54.95 | 60,064 |
2021-09-02 | $55.74 | $55.75 | $55.69 | $55.75 | $55.04 | 85,280 |
2021-09-01 | $55.73 | $55.73 | $55.64 | $55.69 | $54.98 | 124,049 |
2021-08-31 | $55.78 | $55.83 | $55.70 | $55.76 | $55.00 | 101,024 |
2021-08-30 | $55.68 | $55.80 | $55.68 | $55.79 | $55.04 | 79,185 |
2021-08-27 | $55.57 | $55.73 | $55.56 | $55.73 | $54.97 | 126,682 |
2021-08-26 | $55.57 | $55.59 | $55.52 | $55.58 | $54.83 | 85,145 |
2021-08-25 | $55.68 | $55.68 | $55.54 | $55.57 | $54.82 | 183,344 |
2021-08-24 | $55.74 | $55.75 | $55.68 | $55.68 | $54.92 | 140,227 |
2021-08-23 | $55.75 | $55.79 | $55.71 | $55.77 | $55.01 | 136,190 |
2021-08-20 | $55.79 | $55.79 | $55.74 | $55.75 | $54.99 | 65,395 |
2021-08-19 | $55.74 | $55.78 | $55.70 | $55.76 | $55.00 | 119,256 |
2021-08-18 | $55.64 | $55.69 | $55.59 | $55.66 | $54.90 | 80,111 |
2021-08-17 | $55.69 | $55.74 | $55.67 | $55.68 | $54.92 | 59,645 |
2021-08-16 | $55.74 | $55.81 | $55.71 | $55.72 | $54.96 | 89,878 |
2021-08-13 | $55.52 | $55.67 | $55.52 | $55.67 | $54.91 | 81,822 |
2021-08-12 | $55.46 | $55.50 | $55.41 | $55.48 | $54.73 | 82,067 |
2021-08-11 | $55.42 | $55.54 | $55.38 | $55.50 | $54.75 | 97,412 |
2021-08-10 | $55.53 | $55.53 | $55.42 | $55.43 | $54.68 | 49,640 |
2021-08-09 | $55.74 | $55.74 | $55.50 | $55.50 | $54.75 | 60,303 |
2021-08-06 | $55.66 | $55.69 | $55.59 | $55.59 | $54.84 | 61,965 |
2021-08-05 | $55.90 | $55.93 | $55.82 | $55.84 | $55.08 | 76,979 |
2021-08-04 | $56.07 | $56.08 | $55.84 | $55.99 | $55.23 | 120,662 |
2021-08-03 | $55.96 | $56.03 | $55.96 | $55.98 | $55.22 | 74,622 |
2021-08-02 | $55.87 | $56.02 | $55.84 | $55.95 | $55.19 | 112,921 |
2021-07-30 | $55.84 | $55.90 | $55.83 | $55.90 | $55.10 | 110,756 |
2021-07-29 | $55.80 | $55.85 | $55.77 | $55.81 | $55.01 | 150,836 |
2021-07-28 | $55.80 | $55.90 | $55.75 | $55.88 | $55.08 | 122,896 |
2021-07-27 | $55.76 | $55.84 | $55.76 | $55.84 | $55.04 | 65,335 |
2021-07-26 | $55.77 | $55.79 | $55.68 | $55.69 | $54.89 | 98,116 |
2021-07-23 | $55.68 | $55.78 | $55.67 | $55.78 | $54.98 | 452,720 |
2021-07-22 | $55.68 | $55.82 | $55.68 | $55.78 | $54.98 | 50,233 |
2021-07-21 | $55.72 | $55.72 | $55.62 | $55.64 | $54.84 | 57,511 |
2021-07-20 | $56.01 | $56.02 | $55.81 | $55.84 | $55.04 | 60,256 |
2021-07-19 | $55.83 | $55.95 | $55.82 | $55.89 | $55.09 | 85,281 |
2021-07-16 | $55.55 | $55.63 | $55.55 | $55.61 | $54.81 | 73,065 |
2021-07-15 | $55.60 | $55.66 | $55.53 | $55.63 | $54.83 | 123,812 |
2021-07-14 | $55.44 | $55.55 | $55.44 | $55.53 | $54.74 | 294,319 |
2021-07-13 | $55.50 | $55.53 | $55.34 | $55.36 | $54.56 | 90,383 |
2021-07-12 | $55.55 | $55.55 | $55.45 | $55.49 | $54.69 | 78,169 |
2021-07-09 | $55.53 | $55.53 | $55.48 | $55.50 | $54.70 | 110,612 |
2021-07-08 | $55.67 | $55.74 | $55.63 | $55.67 | $54.87 | 84,585 |
2021-07-07 | $55.54 | $55.66 | $55.54 | $55.62 | $54.82 | 165,724 |
2021-07-06 | $55.40 | $55.55 | $55.40 | $55.47 | $54.67 | 94,886 |
2021-07-02 | $55.25 | $55.34 | $55.24 | $55.31 | $54.51 | 119,574 |
2021-07-01 | $55.22 | $55.25 | $55.17 | $55.23 | $54.44 | 179,242 |
2021-06-30 | $55.29 | $55.36 | $55.29 | $55.32 | $54.48 | 65,662 |
2021-06-29 | $55.18 | $55.26 | $55.18 | $55.24 | $54.41 | 64,819 |
2021-06-28 | $55.17 | $55.25 | $55.17 | $55.23 | $54.39 | 88,328 |
2021-06-25 | $55.18 | $55.18 | $55.04 | $55.07 | $54.24 | 68,819 |
2021-06-24 | $55.18 | $55.22 | $55.17 | $55.18 | $54.34 | 142,399 |
2021-06-23 | $55.16 | $55.20 | $55.13 | $55.16 | $54.32 | 163,430 |
2021-06-22 | $55.08 | $55.20 | $55.05 | $55.20 | $54.36 | 52,619 |
2021-06-21 | $55.19 | $55.21 | $55.12 | $55.13 | $54.29 | 84,156 |
2021-06-18 | $55.23 | $55.34 | $55.13 | $55.32 | $54.48 | 99,570 |
2021-06-17 | $55.07 | $55.29 | $55.06 | $55.16 | $54.32 | 108,447 |
2021-06-16 | $55.19 | $55.22 | $54.96 | $54.97 | $54.14 | 91,484 |
2021-06-15 | $55.12 | $55.19 | $55.10 | $55.15 | $54.31 | 123,066 |
2021-06-14 | $55.20 | $55.21 | $55.10 | $55.13 | $54.30 | 76,871 |
2021-06-11 | $55.30 | $55.31 | $55.24 | $55.27 | $54.43 | 70,043 |
2021-06-10 | $55.15 | $55.30 | $55.10 | $55.29 | $54.45 | 298,043 |
2021-06-09 | $55.17 | $55.21 | $55.12 | $55.17 | $54.33 | 92,689 |
2021-06-08 | $55.09 | $55.10 | $55.05 | $55.07 | $54.23 | 83,222 |
2021-06-07 | $54.96 | $55.00 | $54.95 | $54.96 | $54.13 | 84,490 |
2021-06-04 | $54.88 | $55.00 | $54.88 | $55.00 | $54.17 | 73,027 |
2021-06-03 | $54.83 | $54.83 | $54.77 | $54.79 | $53.96 | 77,417 |
2021-06-02 | $54.89 | $55.08 | $54.89 | $54.92 | $54.09 | 89,896 |
2021-06-01 | $54.82 | $54.86 | $54.76 | $54.86 | $54.03 | 74,264 |
2021-05-28 | $54.89 | $54.97 | $54.88 | $54.93 | $54.05 | 98,059 |
2021-05-27 | $54.93 | $54.93 | $54.87 | $54.91 | $54.03 | 294,209 |
2021-05-26 | $54.97 | $55.12 | $54.93 | $54.97 | $54.09 | 91,072 |
2021-05-25 | $54.91 | $55.01 | $54.90 | $54.97 | $54.09 | 77,301 |
2021-05-24 | $54.82 | $54.87 | $54.81 | $54.86 | $53.98 | 65,373 |
2021-05-21 | $54.81 | $54.85 | $54.75 | $54.79 | $53.91 | 75,125 |
2021-05-20 | $54.68 | $54.79 | $54.68 | $54.79 | $53.91 | 73,303 |
2021-05-19 | $54.68 | $54.74 | $54.57 | $54.62 | $53.75 | 75,198 |
2021-05-18 | $54.67 | $54.70 | $54.64 | $54.67 | $53.80 | 77,427 |
2021-05-17 | $54.75 | $54.75 | $54.71 | $54.72 | $53.84 | 67,905 |
2021-05-14 | $54.71 | $54.89 | $54.69 | $54.77 | $53.89 | 70,800 |
2021-05-13 | $54.62 | $54.68 | $54.61 | $54.64 | $53.77 | 112,954 |
2021-05-12 | $54.61 | $54.64 | $54.52 | $54.55 | $53.68 | 74,244 |
2021-05-11 | $54.73 | $54.75 | $54.70 | $54.71 | $53.83 | 103,796 |
2021-05-10 | $54.94 | $54.97 | $54.83 | $54.85 | $53.97 | 113,844 |
2021-05-07 | $55.01 | $55.09 | $54.90 | $54.93 | $54.05 | 113,395 |
2021-05-06 | $54.87 | $54.99 | $54.87 | $54.97 | $54.09 | 225,135 |
2021-05-05 | $54.85 | $54.94 | $54.84 | $54.94 | $54.06 | 98,300 |
2021-05-04 | $54.93 | $54.99 | $54.85 | $54.89 | $54.01 | 97,647 |
2021-05-03 | $54.84 | $55.06 | $54.80 | $54.85 | $53.97 | 148,180 |
2021-04-30 | $54.84 | $55.00 | $54.80 | $54.85 | $53.92 | 202,047 |
2021-04-29 | $54.71 | $54.81 | $54.68 | $54.79 | $53.87 | 93,506 |
2021-04-28 | $54.79 | $54.84 | $54.73 | $54.83 | $53.90 | 101,232 |
2021-04-27 | $54.91 | $54.92 | $54.79 | $54.81 | $53.89 | 94,131 |
2021-04-26 | $54.96 | $55.00 | $54.92 | $54.94 | $54.01 | 78,252 |
2021-04-23 | $55.00 | $55.03 | $54.94 | $54.96 | $54.03 | 147,975 |
2021-04-22 | $54.96 | $55.01 | $54.90 | $54.98 | $54.05 | 86,823 |
2021-04-21 | $54.92 | $54.96 | $54.88 | $54.95 | $54.02 | 115,376 |
2021-04-20 | $54.81 | $54.94 | $54.81 | $54.91 | $53.98 | 105,939 |
2021-04-19 | $54.80 | $54.86 | $54.77 | $54.80 | $53.88 | 292,058 |
2021-04-16 | $54.89 | $54.94 | $54.83 | $54.85 | $53.92 | 77,273 |
2021-04-15 | $54.90 | $55.09 | $54.90 | $55.01 | $54.08 | 107,802 |
2021-04-14 | $54.81 | $54.84 | $54.77 | $54.80 | $53.88 | 101,360 |
2021-04-13 | $54.71 | $54.86 | $54.69 | $54.86 | $53.93 | 86,752 |
2021-04-12 | $54.66 | $54.70 | $54.64 | $54.68 | $53.76 | 109,787 |
2021-04-09 | $54.68 | $54.77 | $54.67 | $54.75 | $53.83 | 88,495 |
2021-04-08 | $54.70 | $54.78 | $54.70 | $54.78 | $53.86 | 170,689 |
2021-04-07 | $54.68 | $54.76 | $54.63 | $54.65 | $53.73 | 96,827 |
2021-04-06 | $54.60 | $54.75 | $54.60 | $54.71 | $53.79 | 107,254 |
2021-04-05 | $54.57 | $54.58 | $54.46 | $54.56 | $53.64 | 153,541 |
2021-04-01 | $54.61 | $54.66 | $54.55 | $54.62 | $53.70 | 191,548 |
2021-03-31 | $54.57 | $54.72 | $54.46 | $54.72 | $53.74 | 109,807 |
2021-03-30 | $54.40 | $54.54 | $54.39 | $54.54 | $53.56 | 89,840 |
2021-03-29 | $54.55 | $54.56 | $54.40 | $54.44 | $53.47 | 70,585 |
2021-03-26 | $54.52 | $54.64 | $54.52 | $54.54 | $53.57 | 116,626 |
2021-03-25 | $54.73 | $54.74 | $54.60 | $54.65 | $53.68 | 82,000 |
2021-03-24 | $54.57 | $54.70 | $54.56 | $54.70 | $53.72 | 72,443 |
2021-03-23 | $54.50 | $54.71 | $54.50 | $54.62 | $53.65 | 115,358 |
2021-03-22 | $54.47 | $54.52 | $54.41 | $54.46 | $53.49 | 75,264 |
2021-03-19 | $54.33 | $54.39 | $54.26 | $54.38 | $53.41 | 108,400 |
2021-03-18 | $54.24 | $54.39 | $54.15 | $54.15 | $53.18 | 320,648 |
2021-03-17 | $54.42 | $54.62 | $54.38 | $54.55 | $53.58 | 144,650 |
2021-03-16 | $54.55 | $54.62 | $54.50 | $54.50 | $53.53 | 196,275 |
2021-03-15 | $54.55 | $54.61 | $54.54 | $54.56 | $53.59 | 71,636 |
2021-03-12 | $54.58 | $54.58 | $54.50 | $54.51 | $53.54 | 79,571 |
2021-03-11 | $54.80 | $54.89 | $54.78 | $54.85 | $53.87 | 79,991 |
2021-03-10 | $54.78 | $54.87 | $54.72 | $54.83 | $53.85 | 61,521 |
2021-03-09 | $54.72 | $54.77 | $54.69 | $54.72 | $53.74 | 512,834 |
2021-03-08 | $54.70 | $54.70 | $54.50 | $54.50 | $53.53 | 222,771 |
2021-03-05 | $54.70 | $54.77 | $54.62 | $54.74 | $53.76 | 218,277 |
2021-03-04 | $54.99 | $55.01 | $54.73 | $54.80 | $53.82 | 103,278 |
2021-03-03 | $55.01 | $55.05 | $54.92 | $54.95 | $53.97 | 85,029 |
2021-03-02 | $55.08 | $55.18 | $55.08 | $55.18 | $54.20 | 87,219 |
2021-03-01 | $55.11 | $55.15 | $55.06 | $55.14 | $54.16 | 118,667 |
2021-02-26 | $54.16 | $55.22 | $54.16 | $55.22 | $54.18 | 100,863 |
2021-02-25 | $55.02 | $55.07 | $54.61 | $54.76 | $53.73 | 85,091 |
2021-02-24 | $55.10 | $55.29 | $55.08 | $55.26 | $54.22 | 88,268 |
2021-02-23 | $55.24 | $55.32 | $55.17 | $55.32 | $54.27 | 158,516 |
2021-02-22 | $55.42 | $55.46 | $55.27 | $55.30 | $54.25 | 134,031 |
2021-02-19 | $55.55 | $55.56 | $55.43 | $55.46 | $54.41 | 97,837 |
2021-02-18 | $55.56 | $55.66 | $55.56 | $55.63 | $54.58 | 97,543 |
2021-02-17 | $55.60 | $55.67 | $55.60 | $55.66 | $54.61 | 161,442 |
2021-02-16 | $55.64 | $55.66 | $55.53 | $55.55 | $54.50 | 247,894 |
2021-02-12 | $55.79 | $55.88 | $55.79 | $55.83 | $54.77 | 297,047 |
2021-02-11 | $55.97 | $56.03 | $55.93 | $55.95 | $54.89 | 125,833 |
2021-02-10 | $55.99 | $56.02 | $55.94 | $56.02 | $54.96 | 110,723 |
2021-02-09 | $55.93 | $55.99 | $55.90 | $55.90 | $54.84 | 125,360 |
2021-02-08 | $55.89 | $55.96 | $55.83 | $55.88 | $54.82 | 182,710 |
2021-02-05 | $55.89 | $55.98 | $55.86 | $55.87 | $54.81 | 521,281 |
2021-02-04 | $55.84 | $55.96 | $55.84 | $55.94 | $54.88 | 85,145 |
2021-02-03 | $55.97 | $55.98 | $55.94 | $55.94 | $54.88 | 98,516 |
2021-02-02 | $56.00 | $56.04 | $55.97 | $56.02 | $54.96 | 93,833 |
2021-02-01 | $56.08 | $56.14 | $56.04 | $56.12 | $55.06 | 101,219 |
2021-01-29 | $56.06 | $56.15 | $56.06 | $56.14 | $55.02 | 102,571 |
2021-01-28 | $56.14 | $56.20 | $56.12 | $56.17 | $55.05 | 89,135 |
2021-01-27 | $56.24 | $56.28 | $56.21 | $56.24 | $55.12 | 141,265 |
2021-01-26 | $56.13 | $56.23 | $56.13 | $56.23 | $55.11 | 172,890 |
2021-01-25 | $56.16 | $56.24 | $56.15 | $56.22 | $55.10 | 173,850 |
2021-01-22 | $56.09 | $56.13 | $56.06 | $56.10 | $54.98 | 152,376 |
2021-01-21 | $56.07 | $56.12 | $56.03 | $56.12 | $55.00 | 193,036 |
2021-01-20 | $56.14 | $56.18 | $56.11 | $56.16 | $55.04 | 83,409 |
2021-01-19 | $56.04 | $56.17 | $56.04 | $56.16 | $55.04 | 130,336 |
2021-01-15 | $56.07 | $56.15 | $56.04 | $56.11 | $54.99 | 116,820 |
2021-01-14 | $56.15 | $56.17 | $56.02 | $56.04 | $54.92 | 101,736 |
2021-01-13 | $56.03 | $56.17 | $56.03 | $56.13 | $55.01 | 4,730,806 |
2021-01-12 | $55.88 | $55.96 | $55.82 | $55.96 | $54.84 | 101,275 |
2021-01-11 | $55.96 | $55.96 | $55.89 | $55.91 | $54.79 | 96,379 |
2021-01-08 | $56.05 | $56.05 | $55.93 | $55.99 | $54.88 | 104,703 |
2021-01-07 | $56.00 | $56.08 | $56.00 | $56.03 | $54.91 | 82,969 |
2021-01-06 | $56.16 | $56.16 | $56.05 | $56.10 | $54.99 | 77,165 |
2021-01-05 | $56.42 | $56.42 | $56.32 | $56.37 | $55.25 | 100,598 |
2021-01-04 | $56.46 | $56.54 | $56.44 | $56.52 | $55.39 | 391,542 |
2020-12-31 | $56.50 | $56.55 | $56.46 | $56.54 | $55.41 | 54,880 |
2020-12-30 | $56.41 | $56.50 | $56.41 | $56.46 | $55.34 | 72,230 |
2020-12-29 | $56.42 | $56.45 | $56.39 | $56.45 | $55.33 | 122,256 |
2020-12-28 | $56.40 | $56.47 | $56.35 | $56.45 | $55.33 | 106,256 |
2020-12-24 | $56.42 | $56.47 | $56.38 | $56.44 | $55.32 | 19,929 |
2020-12-23 | $56.33 | $56.39 | $56.27 | $56.38 | $55.26 | 68,735 |
2020-12-22 | $56.41 | $56.44 | $56.35 | $56.44 | $55.32 | 105,635 |
2020-12-21 | $56.34 | $56.38 | $56.33 | $56.36 | $55.24 | 84,560 |
2020-12-18 | $56.42 | $56.43 | $56.31 | $56.36 | $55.24 | 78,087 |
2020-12-17 | $56.40 | $56.46 | $56.31 | $56.37 | $55.25 | 89,489 |
2020-12-16 | $56.35 | $56.43 | $56.31 | $56.39 | $55.24 | 52,233 |
2020-12-15 | $56.39 | $56.42 | $56.35 | $56.42 | $55.27 | 391,954 |
2020-12-14 | $56.35 | $56.42 | $56.34 | $56.40 | $55.25 | 49,177 |
2020-12-11 | $56.40 | $56.44 | $56.37 | $56.42 | $55.27 | 54,704 |
2020-12-10 | $56.29 | $56.40 | $56.26 | $56.36 | $55.21 | 77,861 |
2020-12-09 | $56.20 | $56.25 | $56.16 | $56.21 | $55.06 | 64,251 |
2020-12-08 | $56.37 | $56.39 | $56.30 | $56.33 | $55.18 | 85,921 |
2020-12-07 | $56.32 | $56.37 | $56.25 | $56.30 | $55.15 | 236,315 |
2020-12-04 | $56.23 | $56.23 | $56.17 | $56.22 | $55.07 | 94,276 |
2020-12-03 | $56.32 | $56.39 | $56.29 | $56.37 | $55.22 | 161,104 |
2020-12-02 | $56.24 | $56.30 | $56.19 | $56.27 | $55.12 | 105,759 |
2020-12-01 | $56.43 | $56.49 | $56.27 | $56.32 | $55.17 | 114,835 |
2020-11-30 | $56.66 | $56.71 | $56.59 | $56.69 | $55.37 | 120,178 |
2020-11-27 | $56.60 | $56.63 | $56.56 | $56.62 | $55.30 | 76,655 |
2020-11-25 | $56.50 | $56.59 | $56.50 | $56.53 | $55.21 | 61,247 |
2020-11-24 | $56.55 | $56.60 | $56.52 | $56.54 | $55.23 | 61,543 |
2020-11-23 | $56.62 | $56.63 | $56.56 | $56.61 | $55.30 | 39,898 |
2020-11-20 | $56.60 | $56.66 | $56.55 | $56.65 | $55.33 | 78,248 |
2020-11-19 | $56.51 | $56.62 | $56.51 | $56.59 | $55.28 | 55,002 |
2020-11-18 | $56.49 | $56.49 | $56.42 | $56.48 | $55.17 | 45,075 |
2020-11-17 | $56.41 | $56.45 | $56.38 | $56.43 | $55.12 | 50,663 |
2020-11-16 | $56.32 | $56.35 | $56.28 | $56.33 | $55.02 | 136,112 |
2020-11-13 | $56.33 | $56.37 | $56.29 | $56.32 | $55.01 | 63,007 |
2020-11-12 | $56.22 | $56.34 | $56.19 | $56.31 | $55.00 | 65,810 |
2020-11-11 | $56.07 | $56.15 | $56.04 | $56.11 | $54.81 | 69,948 |
2020-11-10 | $56.07 | $56.14 | $56.05 | $56.07 | $54.77 | 103,376 |
2020-11-09 | $56.26 | $56.26 | $56.06 | $56.13 | $54.82 | 109,986 |
2020-11-06 | $56.44 | $56.44 | $56.35 | $56.42 | $55.10 | 76,368 |
2020-11-05 | $56.58 | $56.58 | $56.48 | $56.55 | $55.24 | 69,275 |
2020-11-04 | $56.41 | $56.53 | $56.41 | $56.49 | $55.18 | 82,577 |
2020-11-03 | $56.16 | $56.16 | $56.06 | $56.12 | $54.82 | 87,156 |
2020-11-02 | $56.20 | $56.22 | $56.15 | $56.18 | $54.88 | 72,069 |
2020-10-30 | $56.22 | $56.22 | $56.10 | $56.10 | $54.74 | 52,046 |
2020-10-29 | $56.36 | $56.36 | $56.20 | $56.25 | $54.89 | 57,846 |
2020-10-28 | $56.45 | $56.45 | $56.34 | $56.36 | $55.00 | 41,212 |
2020-10-27 | $56.33 | $56.44 | $56.33 | $56.38 | $55.02 | 55,232 |
2020-10-26 | $56.34 | $56.34 | $56.27 | $56.32 | $54.96 | 53,349 |
2020-10-23 | $56.14 | $56.24 | $56.12 | $56.22 | $54.86 | 29,100 |
2020-10-22 | $56.23 | $56.24 | $56.13 | $56.13 | $54.77 | 73,553 |
2020-10-21 | $56.27 | $56.30 | $56.20 | $56.26 | $54.90 | 46,571 |
2020-10-20 | $56.34 | $56.34 | $56.27 | $56.28 | $54.92 | 28,972 |
2020-10-19 | $56.38 | $56.41 | $56.33 | $56.38 | $55.02 | 46,372 |
2020-10-16 | $56.48 | $56.50 | $56.41 | $56.44 | $55.08 | 54,502 |
2020-10-15 | $56.52 | $56.56 | $56.45 | $56.48 | $55.11 | 58,680 |
2020-10-14 | $56.52 | $56.52 | $56.46 | $56.50 | $55.13 | 49,062 |
2020-10-13 | $56.48 | $56.48 | $56.41 | $56.46 | $55.10 | 70,278 |
2020-10-12 | $56.40 | $56.44 | $56.36 | $56.44 | $55.08 | 66,320 |
2020-10-09 | $56.31 | $56.36 | $56.24 | $56.35 | $54.99 | 96,976 |
2020-10-08 | $56.28 | $56.47 | $56.28 | $56.35 | $54.99 | 107,147 |
2020-10-07 | $56.30 | $56.30 | $56.17 | $56.19 | $54.83 | 613,978 |
2020-10-06 | $56.23 | $56.38 | $56.23 | $56.34 | $54.98 | 80,699 |
2020-10-05 | $56.40 | $56.40 | $56.22 | $56.28 | $54.92 | 81,328 |
2020-10-02 | $56.57 | $56.57 | $56.42 | $56.48 | $55.11 | 53,362 |
2020-10-01 | $56.43 | $56.53 | $56.37 | $56.50 | $55.13 | 43,501 |
2020-09-30 | $56.57 | $56.57 | $56.40 | $56.48 | $55.06 | 81,472 |
2020-09-29 | $56.79 | $56.79 | $56.51 | $56.58 | $55.15 | 68,686 |
2020-09-28 | $56.57 | $56.57 | $56.50 | $56.54 | $55.11 | 53,258 |
2020-09-25 | $56.55 | $56.55 | $56.47 | $56.55 | $55.12 | 50,439 |
2020-09-24 | $56.49 | $56.56 | $56.46 | $56.55 | $55.12 | 30,576 |
2020-09-23 | $56.63 | $56.63 | $56.50 | $56.53 | $55.11 | 74,134 |
2020-09-22 | $56.64 | $56.65 | $56.57 | $56.63 | $55.20 | 30,516 |
2020-09-21 | $56.70 | $56.70 | $56.61 | $56.63 | $55.20 | 159,651 |
2020-09-18 | $56.70 | $56.70 | $56.58 | $56.61 | $55.18 | 80,364 |
2020-09-17 | $56.75 | $56.76 | $56.63 | $56.68 | $55.25 | 216,098 |
2020-09-16 | $56.75 | $56.75 | $56.60 | $56.62 | $55.19 | 62,610 |
2020-09-15 | $56.66 | $56.70 | $56.64 | $56.65 | $55.22 | 36,950 |
2020-09-14 | $56.62 | $56.73 | $56.62 | $56.68 | $55.25 | 33,597 |
2020-09-11 | $56.65 | $56.69 | $56.60 | $56.67 | $55.24 | 22,113 |
2020-09-10 | $56.56 | $56.63 | $56.50 | $56.57 | $55.14 | 48,742 |
2020-09-09 | $56.56 | $56.64 | $56.55 | $56.57 | $55.14 | 76,125 |
2020-09-08 | $56.65 | $56.69 | $56.57 | $56.58 | $55.16 | 29,438 |
2020-09-04 | $56.73 | $56.73 | $56.54 | $56.55 | $55.12 | 35,867 |
2020-09-03 | $56.85 | $56.88 | $56.78 | $56.82 | $55.39 | 57,993 |
2020-09-02 | $56.72 | $56.84 | $56.67 | $56.82 | $55.38 | 168,178 |
2020-09-01 | $56.56 | $56.70 | $56.50 | $56.70 | $55.27 | 93,447 |
2020-08-31 | $56.47 | $56.90 | $56.47 | $56.63 | $55.14 | 2,025,053 |
2020-08-28 | $56.53 | $56.84 | $56.47 | $56.56 | $55.07 | 71,979 |
2020-08-27 | $56.72 | $56.72 | $56.43 | $56.45 | $54.96 | 93,199 |
2020-08-26 | $56.63 | $56.68 | $56.55 | $56.61 | $55.12 | 95,016 |
2020-08-25 | $56.57 | $56.69 | $56.56 | $56.67 | $55.18 | 31,134 |
2020-08-24 | $56.82 | $56.87 | $56.75 | $56.75 | $55.26 | 38,725 |
2020-08-21 | $56.81 | $56.84 | $56.75 | $56.79 | $55.29 | 28,168 |
2020-08-20 | $56.80 | $56.81 | $56.75 | $56.79 | $55.29 | 39,361 |
2020-08-19 | $56.80 | $56.81 | $56.65 | $56.67 | $55.18 | 53,968 |
2020-08-18 | $56.70 | $56.76 | $56.68 | $56.76 | $55.26 | 56,264 |
2020-08-17 | $56.67 | $56.71 | $56.62 | $56.65 | $55.16 | 30,988 |
2020-08-14 | $56.72 | $56.72 | $56.57 | $56.62 | $55.13 | 23,165 |
2020-08-13 | $56.84 | $56.84 | $56.60 | $56.66 | $55.17 | 44,206 |
2020-08-12 | $56.79 | $56.89 | $56.79 | $56.83 | $55.33 | 31,313 |
2020-08-11 | $56.98 | $56.98 | $56.86 | $56.95 | $55.45 | 38,451 |
2020-08-10 | $57.22 | $57.22 | $57.09 | $57.09 | $55.59 | 60,631 |
2020-08-07 | $57.29 | $57.29 | $57.14 | $57.17 | $55.66 | 323,756 |
2020-08-06 | $57.25 | $57.30 | $57.18 | $57.21 | $55.70 | 51,379 |
2020-08-05 | $57.18 | $57.18 | $57.07 | $57.15 | $55.65 | 52,348 |
2020-08-04 | $57.19 | $57.26 | $57.14 | $57.26 | $55.75 | 44,320 |
2020-08-03 | $57.06 | $57.13 | $57.04 | $57.12 | $55.62 | 25,906 |
2020-07-31 | $57.15 | $57.22 | $57.05 | $57.20 | $55.62 | 408,658 |
2020-07-30 | $57.18 | $57.20 | $57.14 | $57.18 | $55.60 | 52,620 |
2020-07-29 | $57.05 | $57.14 | $56.99 | $57.14 | $55.56 | 51,702 |
2020-07-28 | $57.03 | $57.07 | $56.96 | $56.97 | $55.40 | 154,029 |
2020-07-27 | $57.09 | $57.09 | $56.97 | $57.00 | $55.43 | 60,885 |
2020-07-24 | $57.00 | $57.08 | $57.00 | $57.02 | $55.45 | 39,383 |
2020-07-23 | $57.06 | $57.09 | $57.05 | $57.06 | $55.49 | 26,928 |
2020-07-22 | $57.04 | $57.04 | $56.96 | $56.97 | $55.40 | 39,787 |
2020-07-21 | $56.95 | $56.98 | $56.93 | $56.96 | $55.39 | 60,246 |
2020-07-20 | $56.95 | $56.95 | $56.84 | $56.88 | $55.31 | 19,403 |
2020-07-17 | $56.88 | $56.89 | $56.81 | $56.85 | $55.28 | 28,211 |
2020-07-16 | $56.85 | $56.87 | $56.78 | $56.86 | $55.29 | 550,138 |
2020-07-15 | $56.74 | $56.79 | $56.71 | $56.79 | $55.22 | 50,083 |
2020-07-14 | $56.78 | $56.82 | $56.72 | $56.72 | $55.16 | 214,500 |
2020-07-13 | $56.67 | $56.71 | $56.61 | $56.69 | $55.13 | 32,081 |
2020-07-10 | $56.81 | $56.81 | $56.67 | $56.69 | $55.13 | 80,600 |
2020-07-09 | $56.64 | $56.79 | $56.60 | $56.79 | $55.22 | 437,535 |
2020-07-08 | $56.61 | $56.62 | $56.51 | $56.60 | $55.04 | 184,174 |
2020-07-07 | $56.55 | $56.69 | $56.47 | $56.69 | $55.13 | 129,100 |
2020-07-06 | $56.48 | $56.52 | $56.46 | $56.52 | $54.96 | 103,700 |
2020-07-02 | $56.45 | $56.57 | $56.39 | $56.56 | $55.00 | 138,699 |
2020-07-01 | $56.43 | $56.50 | $56.30 | $56.50 | $54.94 | 109,400 |
2020-06-30 | $56.57 | $56.60 | $56.49 | $56.55 | $54.91 | 80,881 |
2020-06-29 | $56.39 | $56.51 | $56.36 | $56.51 | $54.87 | 118,394 |
2020-06-26 | $56.42 | $56.49 | $56.35 | $56.43 | $54.79 | 55,451 |
2020-06-25 | $56.42 | $56.42 | $56.33 | $56.40 | $54.76 | 133,096 |
2020-06-24 | $56.32 | $56.35 | $56.27 | $56.35 | $54.71 | 55,907 |
2020-06-23 | $56.33 | $56.43 | $56.30 | $56.34 | $54.70 | 79,651 |
2020-06-22 | $56.43 | $56.44 | $56.32 | $56.34 | $54.70 | 20,441 |
2020-06-19 | $56.34 | $56.38 | $56.34 | $56.36 | $54.72 | 23,825 |
2020-06-18 | $56.36 | $56.39 | $56.27 | $56.38 | $54.74 | 49,050 |
2020-06-17 | $56.34 | $56.34 | $56.18 | $56.26 | $54.63 | 48,580 |
2020-06-16 | $56.39 | $56.39 | $56.19 | $56.26 | $54.63 | 75,101 |
2020-06-15 | $56.28 | $56.46 | $56.21 | $56.39 | $54.75 | 40,236 |
2020-06-12 | $56.30 | $56.30 | $56.17 | $56.27 | $54.64 | 185,394 |
2020-06-11 | $56.29 | $56.32 | $56.14 | $56.20 | $54.57 | 27,971 |
2020-06-10 | $56.11 | $56.35 | $56.05 | $56.35 | $54.71 | 99,097 |
2020-06-09 | $56.04 | $56.10 | $56.03 | $56.06 | $54.43 | 36,206 |
2020-06-08 | $55.91 | $56.02 | $55.61 | $55.98 | $54.36 | 135,448 |
2020-06-05 | $55.90 | $55.92 | $55.70 | $55.87 | $54.25 | 51,848 |
2020-06-04 | $56.04 | $56.04 | $55.88 | $55.93 | $54.31 | 154,983 |
2020-06-03 | $56.12 | $56.12 | $56.00 | $56.03 | $54.40 | 22,565 |
2020-06-02 | $56.12 | $56.20 | $56.10 | $56.17 | $54.54 | 71,334 |
2020-06-01 | $56.15 | $56.15 | $56.03 | $56.15 | $54.52 | 25,464 |
2020-05-29 | $56.17 | $56.25 | $56.10 | $56.22 | $54.50 | 35,064 |
2020-05-28 | $56.08 | $56.12 | $55.98 | $56.10 | $54.38 | 19,037 |
2020-05-27 | $56.14 | $56.17 | $56.07 | $56.11 | $54.39 | 15,814 |
2020-05-26 | $56.14 | $56.14 | $56.07 | $56.13 | $54.41 | 35,581 |
2020-05-22 | $55.95 | $56.31 | $55.95 | $56.26 | $54.54 | 194,762 |
2020-05-21 | $56.17 | $56.18 | $56.02 | $56.10 | $54.38 | 45,870 |
2020-05-20 | $55.98 | $56.15 | $55.97 | $56.12 | $54.40 | 327,164 |
2020-05-19 | $55.90 | $55.96 | $55.86 | $55.95 | $54.24 | 30,617 |
2020-05-18 | $56.03 | $56.03 | $55.80 | $55.91 | $54.20 | 30,545 |
2020-05-15 | $55.93 | $55.97 | $55.85 | $55.93 | $54.22 | 25,727 |
2020-05-14 | $55.87 | $55.92 | $55.82 | $55.92 | $54.21 | 21,117 |
2020-05-13 | $55.72 | $55.84 | $55.50 | $55.76 | $54.05 | 44,593 |
2020-05-12 | $55.61 | $55.75 | $55.57 | $55.70 | $54.00 | 21,300 |
2020-05-11 | $55.70 | $55.70 | $55.50 | $55.56 | $53.86 | 23,738 |
2020-05-08 | $55.76 | $55.77 | $55.63 | $55.68 | $53.98 | 43,012 |
2020-05-07 | $55.71 | $55.84 | $55.64 | $55.82 | $54.11 | 21,817 |
2020-05-06 | $55.59 | $55.67 | $55.51 | $55.67 | $53.97 | 20,982 |
2020-05-05 | $56.24 | $56.24 | $55.82 | $55.85 | $54.14 | 38,164 |
2020-05-04 | $56.05 | $56.05 | $55.93 | $55.96 | $54.25 | 25,050 |
2020-05-01 | $55.90 | $55.98 | $55.81 | $55.96 | $54.25 | 74,821 |
2020-04-30 | $56.18 | $56.22 | $56.04 | $56.05 | $54.24 | 20,863 |
2020-04-29 | $56.15 | $56.20 | $56.02 | $56.07 | $54.26 | 17,034 |
2020-04-28 | $56.13 | $56.13 | $55.98 | $56.02 | $54.21 | 36,102 |
2020-04-27 | $56.18 | $56.18 | $55.88 | $55.94 | $54.14 | 32,147 |
2020-04-24 | $56.23 | $56.23 | $56.03 | $56.15 | $54.34 | 68,823 |
2020-04-23 | $56.18 | $56.21 | $56.08 | $56.19 | $54.38 | 21,092 |
2020-04-22 | $55.96 | $56.08 | $55.94 | $56.07 | $54.26 | 149,338 |
2020-04-21 | $56.21 | $56.21 | $55.98 | $56.07 | $54.26 | 21,322 |
2020-04-20 | $56.10 | $56.10 | $55.91 | $56.04 | $54.23 | 70,671 |
2020-04-17 | $56.29 | $56.29 | $54.63 | $56.07 | $54.26 | 52,424 |
2020-04-16 | $56.01 | $56.22 | $54.86 | $56.11 | $54.30 | 118,124 |
2020-04-15 | $56.00 | $56.11 | $55.97 | $56.11 | $54.30 | 16,451 |
2020-04-14 | $55.90 | $55.94 | $55.80 | $55.82 | $54.02 | 61,708 |
2020-04-13 | $56.02 | $56.02 | $55.78 | $55.82 | $54.02 | 84,944 |
2020-04-09 | $55.52 | $56.18 | $54.48 | $55.87 | $54.07 | 685,679 |
2020-04-08 | $55.44 | $55.49 | $55.31 | $55.40 | $53.61 | 29,385 |
2020-04-07 | $55.39 | $55.66 | $55.25 | $55.39 | $53.61 | 30,118 |
2020-04-06 | $56.52 | $56.52 | $54.12 | $55.36 | $53.58 | 36,958 |
2020-04-03 | $55.31 | $55.31 | $55.12 | $55.18 | $53.40 | 62,519 |
2020-04-02 | $55.35 | $55.35 | $55.17 | $55.21 | $53.43 | 35,543 |
2020-04-01 | $55.36 | $55.36 | $55.08 | $55.16 | $53.38 | 29,592 |
2020-03-31 | $55.47 | $55.51 | $55.37 | $55.41 | $53.52 | 45,842 |
2020-03-30 | $55.48 | $55.68 | $55.31 | $55.34 | $53.46 | 24,729 |
2020-03-27 | $55.09 | $55.35 | $54.97 | $55.33 | $53.45 | 43,006 |
2020-03-26 | $55.14 | $55.15 | $54.93 | $55.03 | $53.16 | 91,364 |
2020-03-25 | $54.37 | $55.07 | $54.37 | $54.94 | $53.07 | 86,743 |
2020-03-24 | $53.00 | $54.58 | $53.00 | $54.52 | $52.66 | 55,219 |
2020-03-23 | $53.08 | $54.24 | $53.08 | $54.24 | $52.39 | 28,692 |
2020-03-20 | $52.72 | $53.17 | $52.72 | $53.08 | $51.27 | 77,190 |
2020-03-19 | $53.84 | $53.84 | $52.25 | $52.36 | $50.58 | 72,823 |
2020-03-18 | $53.91 | $54.22 | $52.63 | $52.81 | $51.01 | 62,415 |
2020-03-17 | $54.55 | $54.74 | $53.75 | $53.77 | $51.94 | 50,461 |
2020-03-16 | $54.55 | $54.93 | $54.24 | $54.77 | $52.91 | 36,651 |
2020-03-13 | $54.21 | $54.72 | $54.18 | $54.45 | $52.60 | 187,052 |
2020-03-12 | $54.64 | $55.18 | $54.00 | $54.29 | $52.44 | 235,729 |
2020-03-11 | $55.55 | $55.65 | $54.90 | $55.01 | $53.14 | 53,455 |
2020-03-10 | $56.19 | $56.19 | $55.48 | $55.51 | $53.62 | 72,347 |
2020-03-09 | $56.75 | $56.75 | $56.11 | $56.29 | $54.37 | 20,106 |
2020-03-06 | $56.36 | $56.39 | $56.11 | $56.28 | $54.36 | 47,133 |
2020-03-05 | $55.85 | $55.91 | $55.77 | $55.85 | $53.95 | 34,373 |
2020-03-04 | $55.77 | $55.84 | $55.64 | $55.65 | $53.76 | 33,747 |
2020-03-03 | $55.33 | $55.89 | $55.33 | $55.68 | $53.78 | 48,220 |
2020-03-02 | $55.47 | $55.54 | $55.27 | $55.27 | $53.39 | 39,481 |
2020-02-28 | $55.25 | $55.49 | $55.25 | $55.48 | $53.49 | 35,913 |
2020-02-27 | $55.19 | $55.19 | $54.99 | $55.02 | $53.05 | 37,515 |
2020-02-26 | $54.99 | $55.11 | $54.97 | $55.00 | $53.03 | 27,932 |
2020-02-25 | $55.03 | $55.09 | $54.98 | $55.03 | $53.06 | 27,573 |
2020-02-24 | $54.97 | $55.03 | $54.93 | $55.00 | $53.03 | 89,216 |
2020-02-21 | $54.77 | $54.85 | $54.76 | $54.80 | $52.84 | 51,106 |
2020-02-20 | $54.61 | $54.69 | $54.60 | $54.67 | $52.71 | 37,130 |
2020-02-19 | $54.54 | $54.58 | $54.54 | $54.54 | $52.59 | 39,409 |
2020-02-18 | $54.61 | $54.63 | $54.55 | $54.58 | $52.62 | 44,058 |
2020-02-14 | $54.52 | $54.54 | $54.48 | $54.48 | $52.53 | 30,571 |
2020-02-13 | $54.43 | $54.47 | $54.40 | $54.44 | $52.49 | 40,900 |
2020-02-12 | $54.42 | $54.43 | $54.38 | $54.42 | $52.47 | 23,959 |
2020-02-11 | $54.50 | $54.50 | $54.44 | $54.46 | $52.51 | 42,457 |
2020-02-10 | $54.54 | $54.57 | $54.48 | $54.51 | $52.56 | 31,223 |
2020-02-07 | $54.53 | $54.53 | $54.43 | $54.47 | $52.52 | 52,172 |
2020-02-06 | $54.28 | $54.33 | $54.26 | $54.31 | $52.36 | 37,179 |
2020-02-05 | $54.34 | $54.34 | $54.22 | $54.24 | $52.30 | 43,416 |
2020-02-04 | $54.39 | $54.70 | $54.27 | $54.32 | $52.37 | 58,693 |
2020-02-03 | $54.47 | $54.76 | $54.37 | $54.51 | $52.56 | 39,710 |
2020-01-31 | $54.59 | $54.67 | $54.56 | $54.65 | $52.59 | 34,704 |
2020-01-30 | $54.88 | $54.88 | $54.49 | $54.51 | $52.45 | 111,459 |
2020-01-29 | $54.40 | $54.51 | $54.40 | $54.49 | $52.43 | 24,861 |
2020-01-28 | $54.41 | $54.41 | $54.30 | $54.36 | $52.31 | 35,065 |
2020-01-27 | $54.42 | $54.44 | $54.37 | $54.44 | $52.38 | 69,988 |
2020-01-24 | $54.23 | $54.32 | $54.22 | $54.24 | $52.19 | 42,054 |
2020-01-23 | $54.17 | $54.21 | $54.15 | $54.17 | $52.12 | 37,677 |
2020-01-22 | $54.08 | $54.11 | $54.07 | $54.09 | $52.05 | 24,063 |
2020-01-21 | $55.64 | $55.64 | $54.01 | $54.05 | $52.01 | 39,094 |
2020-01-17 | $53.88 | $53.93 | $53.87 | $53.90 | $51.86 | 45,397 |
2020-01-16 | $53.97 | $53.97 | $53.92 | $53.95 | $51.91 | 89,028 |
2020-01-15 | $53.98 | $53.99 | $53.90 | $53.98 | $51.94 | 103,407 |
2020-01-14 | $53.80 | $53.91 | $53.80 | $53.89 | $51.85 | 56,438 |
2020-01-13 | $53.84 | $53.84 | $53.78 | $53.81 | $51.78 | 15,385 |
2020-01-10 | $53.76 | $53.89 | $53.76 | $53.86 | $51.83 | 61,472 |
2020-01-09 | $53.65 | $53.77 | $53.62 | $53.77 | $51.74 | 9,392 |
2020-01-08 | $53.82 | $53.83 | $53.67 | $53.71 | $51.68 | 17,487 |
2020-01-07 | $53.81 | $53.83 | $53.77 | $53.79 | $51.76 | 35,659 |
2020-01-06 | $53.96 | $53.96 | $53.80 | $53.83 | $51.80 | 47,460 |
2020-01-03 | $53.85 | $53.90 | $53.82 | $53.90 | $51.86 | 37,029 |
2020-01-02 | $53.75 | $53.78 | $53.71 | $53.72 | $51.69 | 24,773 |
2019-12-31 | $53.68 | $53.71 | $53.59 | $53.62 | $51.59 | 52,774 |
2019-12-30 | $53.63 | $53.74 | $53.58 | $53.74 | $51.71 | 42,256 |
2019-12-27 | $53.70 | $53.75 | $53.70 | $53.74 | $51.71 | 51,581 |
2019-12-26 | $53.63 | $53.64 | $53.58 | $53.64 | $51.61 | 15,351 |
2019-12-24 | $53.51 | $53.59 | $53.48 | $53.57 | $51.55 | 4,321 |
2019-12-23 | $53.58 | $53.61 | $53.50 | $53.56 | $51.54 | 41,805 |
2019-12-20 | $53.54 | $53.58 | $53.54 | $53.56 | $51.54 | 23,774 |
2019-12-19 | $53.52 | $53.61 | $53.49 | $53.58 | $51.56 | 32,966 |
2019-12-18 | $53.66 | $53.68 | $53.55 | $53.61 | $51.51 | 12,921 |
2019-12-17 | $53.71 | $53.71 | $53.61 | $53.65 | $51.55 | 37,339 |
2019-12-16 | $53.72 | $53.72 | $53.62 | $53.65 | $51.55 | 17,355 |
2019-12-13 | $53.69 | $53.78 | $53.61 | $53.78 | $51.67 | 9,650 |
2019-12-12 | $53.79 | $53.79 | $53.50 | $53.59 | $51.49 | 26,489 |
2019-12-11 | $53.72 | $53.82 | $53.71 | $53.81 | $51.70 | 27,002 |
2019-12-10 | $53.74 | $53.74 | $53.64 | $53.67 | $51.57 | 20,043 |
2019-12-09 | $53.76 | $53.76 | $53.70 | $53.71 | $51.61 | 20,567 |
2019-12-06 | $53.62 | $53.73 | $53.56 | $53.67 | $51.57 | 30,650 |
2019-12-05 | $53.65 | $53.76 | $53.65 | $53.76 | $51.65 | 12,188 |
2019-12-04 | $53.85 | $53.85 | $53.73 | $53.79 | $51.68 | 44,098 |
2019-12-03 | $53.82 | $53.96 | $53.82 | $53.93 | $51.82 | 258,090 |
2019-12-02 | $53.61 | $53.65 | $53.57 | $53.63 | $51.53 | 16,505 |
2019-11-29 | $54.08 | $54.11 | $54.01 | $54.08 | $51.69 | 200,091 |
2019-11-27 | $54.06 | $54.11 | $54.01 | $54.09 | $51.70 | 156,587 |
2019-11-26 | $54.09 | $54.12 | $54.05 | $54.12 | $51.73 | 20,241 |
2019-11-25 | $53.96 | $54.03 | $53.96 | $54.01 | $51.63 | 13,090 |
2019-11-22 | $54.00 | $54.00 | $53.92 | $53.97 | $51.59 | 21,693 |
2019-11-21 | $53.96 | $53.97 | $53.87 | $53.94 | $51.56 | 8,269 |
2019-11-20 | $53.98 | $54.03 | $53.93 | $54.01 | $51.63 | 16,744 |
2019-11-19 | $53.88 | $53.94 | $53.86 | $53.88 | $51.50 | 22,454 |
2019-11-18 | $53.87 | $53.88 | $53.80 | $53.80 | $51.43 | 47,923 |
2019-11-15 | $53.79 | $53.85 | $53.79 | $53.79 | $51.42 | 29,014 |
2019-11-14 | $53.82 | $53.87 | $53.80 | $53.81 | $51.44 | 55,288 |
2019-11-13 | $53.70 | $53.70 | $53.61 | $53.65 | $51.28 | 20,551 |
2019-11-12 | $53.56 | $53.59 | $53.50 | $53.56 | $51.20 | 47,549 |
2019-11-11 | $53.46 | $53.53 | $53.46 | $53.52 | $51.16 | 6,263 |
2019-11-08 | $53.59 | $53.59 | $53.48 | $53.50 | $51.14 | 29,690 |
2019-11-07 | $53.64 | $53.64 | $53.47 | $53.55 | $51.19 | 15,438 |
2019-11-06 | $53.78 | $53.83 | $53.71 | $53.81 | $51.44 | 24,634 |
2019-11-05 | $53.72 | $53.72 | $53.62 | $53.69 | $51.32 | 16,920 |
2019-11-04 | $53.89 | $53.89 | $53.81 | $53.86 | $51.48 | 15,247 |
2019-11-01 | $54.03 | $54.07 | $53.92 | $54.00 | $51.62 | 17,888 |
2019-10-31 | $54.13 | $54.21 | $54.13 | $54.18 | $51.67 | 34,369 |
2019-10-30 | $53.84 | $53.96 | $53.83 | $53.93 | $51.44 | 29,720 |
2019-10-29 | $53.80 | $53.81 | $53.77 | $53.80 | $51.31 | 28,627 |
2019-10-28 | $54.00 | $54.00 | $53.74 | $53.78 | $51.29 | 14,320 |
2019-10-25 | $54.01 | $54.01 | $53.87 | $53.91 | $51.42 | 13,178 |
2019-10-24 | $54.01 | $54.05 | $53.96 | $53.96 | $51.46 | 32,211 |
2019-10-23 | $53.99 | $54.03 | $53.95 | $53.96 | $51.46 | 15,168 |
2019-10-22 | $53.97 | $53.97 | $53.86 | $53.93 | $51.44 | 19,660 |
2019-10-21 | $53.93 | $53.93 | $53.85 | $53.86 | $51.37 | 17,377 |
2019-10-18 | $53.99 | $54.03 | $53.96 | $53.96 | $51.46 | 16,998 |
2019-10-17 | $53.95 | $54.03 | $53.94 | $53.94 | $51.45 | 22,237 |
2019-10-16 | $53.93 | $53.98 | $53.93 | $53.96 | $51.46 | 32,575 |
2019-10-15 | $54.01 | $54.03 | $53.86 | $53.88 | $51.39 | 35,123 |
2019-10-14 | $54.05 | $54.05 | $53.97 | $54.02 | $51.52 | 29,567 |
2019-10-11 | $53.93 | $53.97 | $53.88 | $53.92 | $51.43 | 13,585 |
2019-10-10 | $54.12 | $54.15 | $54.07 | $54.09 | $51.59 | 16,503 |
2019-10-09 | $54.33 | $54.35 | $54.27 | $54.28 | $51.77 | 21,913 |
2019-10-08 | $54.46 | $54.46 | $54.35 | $54.37 | $51.86 | 36,001 |
2019-10-07 | $54.40 | $54.41 | $54.34 | $54.34 | $51.83 | 14,666 |
2019-10-04 | $54.43 | $54.51 | $54.43 | $54.49 | $51.97 | 21,575 |
2019-10-03 | $54.28 | $54.43 | $54.28 | $54.40 | $51.88 | 19,853 |
2019-10-02 | $54.18 | $54.26 | $54.17 | $54.22 | $51.71 | 27,559 |
2019-10-01 | $53.92 | $54.20 | $53.92 | $54.16 | $51.66 | 21,416 |
2019-09-30 | $54.08 | $54.19 | $54.08 | $54.19 | $51.57 | 6,096 |
2019-09-27 | $54.11 | $54.13 | $54.07 | $54.11 | $51.49 | 15,444 |
2019-09-26 | $54.05 | $54.13 | $54.05 | $54.07 | $51.46 | 19,104 |
2019-09-25 | $54.19 | $54.20 | $53.97 | $53.98 | $51.37 | 8,178 |
2019-09-24 | $54.12 | $54.26 | $54.12 | $54.25 | $51.63 | 24,127 |
2019-09-23 | $54.10 | $54.20 | $54.06 | $54.06 | $51.45 | 10,981 |
2019-09-20 | $53.93 | $54.05 | $53.87 | $54.03 | $51.42 | 17,256 |
2019-09-19 | $53.85 | $53.93 | $53.83 | $53.84 | $51.24 | 22,595 |
2019-09-18 | $53.87 | $53.93 | $53.73 | $53.77 | $51.17 | 13,065 |
2019-09-17 | $53.66 | $53.76 | $53.61 | $53.74 | $51.14 | 23,317 |
2019-09-16 | $53.60 | $53.67 | $53.56 | $53.64 | $51.05 | 15,738 |
2019-09-13 | $53.65 | $53.67 | $53.46 | $53.46 | $50.88 | 7,300 |
2019-09-12 | $54.01 | $54.01 | $53.76 | $53.78 | $51.18 | 18,876 |
2019-09-11 | $53.87 | $53.92 | $53.86 | $53.86 | $51.26 | 11,304 |
2019-09-10 | $54.07 | $54.13 | $53.88 | $53.88 | $51.27 | 23,000 |
2019-09-09 | $54.24 | $54.24 | $54.16 | $54.16 | $51.54 | 23,955 |
2019-09-06 | $54.40 | $54.44 | $54.35 | $54.41 | $51.78 | 13,806 |
2019-09-05 | $54.44 | $54.44 | $54.25 | $54.33 | $51.70 | 27,115 |
2019-09-04 | $54.57 | $54.64 | $54.54 | $54.62 | $51.98 | 17,377 |
2019-09-03 | $54.52 | $54.65 | $54.52 | $54.54 | $51.90 | 4,124 |
2019-08-30 | $54.57 | $54.65 | $54.53 | $54.64 | $51.87 | 7,551 |
2019-08-29 | $54.56 | $54.61 | $54.54 | $54.61 | $51.85 | 23,799 |
2019-08-28 | $54.74 | $54.74 | $54.65 | $54.65 | $51.88 | 18,969 |
2019-08-27 | $54.60 | $54.66 | $54.55 | $54.63 | $51.86 | 8,250 |
2019-08-26 | $54.53 | $54.55 | $54.46 | $54.46 | $51.70 | 14,413 |
2019-08-23 | $54.30 | $54.54 | $54.30 | $54.53 | $51.77 | 15,402 |
2019-08-22 | $54.37 | $54.39 | $54.28 | $54.28 | $51.53 | 7,674 |
2019-08-21 | $54.35 | $54.48 | $54.35 | $54.37 | $51.62 | 39,245 |
2019-08-20 | $54.40 | $54.41 | $54.35 | $54.40 | $51.65 | 8,035 |
2019-08-19 | $54.26 | $54.32 | $54.26 | $54.26 | $51.51 | 12,744 |
2019-08-16 | $54.41 | $54.46 | $54.30 | $54.43 | $51.67 | 5,451 |
2019-08-15 | $54.31 | $54.54 | $54.31 | $54.50 | $51.74 | 58,970 |
2019-08-14 | $54.26 | $54.28 | $54.23 | $54.25 | $51.50 | 30,189 |
2019-08-13 | $54.20 | $54.44 | $54.04 | $54.04 | $51.30 | 32,140 |
2019-08-12 | $54.07 | $54.19 | $54.07 | $54.15 | $51.41 | 22,500 |
2019-08-09 | $54.01 | $54.02 | $53.89 | $53.91 | $51.18 | 17,539 |
2019-08-08 | $53.87 | $53.98 | $53.80 | $53.97 | $51.24 | 9,694 |
2019-08-07 | $54.15 | $54.18 | $53.95 | $53.95 | $51.22 | 41,041 |
2019-08-06 | $53.80 | $53.97 | $53.80 | $53.97 | $51.24 | 12,452 |
2019-08-05 | $53.81 | $53.87 | $53.76 | $53.84 | $51.11 | 16,168 |
2019-08-02 | $53.61 | $53.62 | $53.56 | $53.62 | $50.91 | 7,602 |
2019-08-01 | $53.31 | $53.57 | $53.31 | $53.56 | $50.85 | 15,850 |
2019-07-31 | $53.32 | $53.38 | $53.31 | $53.35 | $50.53 | 8,760 |
2019-07-30 | $53.31 | $53.31 | $53.21 | $53.28 | $50.46 | 117,662 |
2019-07-29 | $53.31 | $53.32 | $53.27 | $53.28 | $50.46 | 5,449 |
2019-07-26 | $53.28 | $53.28 | $53.21 | $53.27 | $50.45 | 14,405 |
2019-07-25 | $53.22 | $53.25 | $53.20 | $53.25 | $50.43 | 91,888 |
2019-07-24 | $53.31 | $53.48 | $53.27 | $53.31 | $50.49 | 41,654 |
2019-07-23 | $53.26 | $53.28 | $53.23 | $53.23 | $50.41 | 6,068 |
2019-07-22 | $53.28 | $53.32 | $53.27 | $53.27 | $50.45 | 63,169 |
2019-07-19 | $53.24 | $53.28 | $53.21 | $53.25 | $50.43 | 25,726 |
2019-07-18 | $53.17 | $53.31 | $53.17 | $53.30 | $50.48 | 5,942 |
2019-07-17 | $53.12 | $53.21 | $53.12 | $53.19 | $50.38 | 29,507 |
2019-07-16 | $53.01 | $53.05 | $52.99 | $53.03 | $50.22 | 9,608 |
2019-07-15 | $53.03 | $53.11 | $53.03 | $53.10 | $50.29 | 3,266 |
2019-07-12 | $53.00 | $53.06 | $52.98 | $53.05 | $50.24 | 54,943 |
2019-07-11 | $53.14 | $53.15 | $52.96 | $53.00 | $50.20 | 17,355 |
2019-07-10 | $53.19 | $53.21 | $53.13 | $53.16 | $50.35 | 27,073 |
2019-07-09 | $53.17 | $53.17 | $53.08 | $53.11 | $50.30 | 23,807 |
2019-07-08 | $53.23 | $53.24 | $53.17 | $53.18 | $50.37 | 13,128 |
2019-07-05 | $53.21 | $53.21 | $53.14 | $53.19 | $50.38 | 4,426 |
2019-07-03 | $53.40 | $53.45 | $53.38 | $53.43 | $50.60 | 57,451 |
2019-07-02 | $53.28 | $53.36 | $53.27 | $53.35 | $50.53 | 47,249 |
2019-07-01 | $53.28 | $53.29 | $53.17 | $53.24 | $50.42 | 76,494 |
2019-06-28 | $53.32 | $53.42 | $53.32 | $53.39 | $50.44 | 53,596 |
2019-06-27 | $53.31 | $53.38 | $53.31 | $53.36 | $50.41 | 8,545 |
2019-06-26 | $53.27 | $53.28 | $53.21 | $53.24 | $50.30 | 6,596 |
2019-06-25 | $53.38 | $53.40 | $53.35 | $53.36 | $50.41 | 7,086 |
2019-06-24 | $53.34 | $53.36 | $53.30 | $53.35 | $50.40 | 13,133 |
2019-06-21 | $53.23 | $53.23 | $53.19 | $53.20 | $50.26 | 25,974 |
2019-06-20 | $53.35 | $53.43 | $53.33 | $53.34 | $50.40 | 12,685 |
2019-06-19 | $53.02 | $53.26 | $52.99 | $53.23 | $50.29 | 5,443 |
2019-06-18 | $53.05 | $53.13 | $53.03 | $53.06 | $50.13 | 8,580 |
2019-06-17 | $52.96 | $52.98 | $52.91 | $52.97 | $50.04 | 10,932 |
2019-06-14 | $52.95 | $52.97 | $52.92 | $52.95 | $50.03 | 46,326 |
2019-06-13 | $52.91 | $52.96 | $52.91 | $52.94 | $50.02 | 6,215 |
2019-06-12 | $52.82 | $52.87 | $52.82 | $52.85 | $49.93 | 10,922 |
2019-06-11 | $52.80 | $52.81 | $52.74 | $52.79 | $49.87 | 13,947 |
2019-06-10 | $52.84 | $52.84 | $52.78 | $52.78 | $49.86 | 7,848 |
2019-06-07 | $52.93 | $52.96 | $52.91 | $52.91 | $49.99 | 2,473 |
2019-06-06 | $52.84 | $52.86 | $52.77 | $52.77 | $49.86 | 7,142 |
2019-06-05 | $52.85 | $52.86 | $52.76 | $52.79 | $49.87 | 17,880 |
2019-06-04 | $52.78 | $52.78 | $52.74 | $52.78 | $49.86 | 51,035 |
2019-06-03 | $52.78 | $52.89 | $52.75 | $52.89 | $49.97 | 13,625 |
2019-05-31 | $53.03 | $53.03 | $52.69 | $52.81 | $49.77 | 6,220 |
2019-05-30 | $52.53 | $52.64 | $52.46 | $52.62 | $49.59 | 7,257 |
2019-05-29 | $52.55 | $52.57 | $52.47 | $52.48 | $49.46 | 11,113 |
2019-05-28 | $52.45 | $52.50 | $52.40 | $52.48 | $49.46 | 8,278 |
2019-05-24 | $52.36 | $52.37 | $52.34 | $52.36 | $49.34 | 27,948 |
2019-05-23 | $52.26 | $52.41 | $52.26 | $52.37 | $49.35 | 13,448 |
2019-05-22 | $52.18 | $52.20 | $52.15 | $52.18 | $49.17 | 6,182 |
2019-05-21 | $52.13 | $52.13 | $52.06 | $52.08 | $49.08 | 4,373 |
2019-05-20 | $52.15 | $52.18 | $52.13 | $52.13 | $49.13 | 7,534 |
2019-05-17 | $52.18 | $52.22 | $52.16 | $52.20 | $49.19 | 5,675 |
2019-05-16 | $52.15 | $52.19 | $52.15 | $52.18 | $49.17 | 52,077 |
2019-05-15 | $52.19 | $52.23 | $52.19 | $52.23 | $49.22 | 65,228 |
2019-05-14 | $52.13 | $52.13 | $52.09 | $52.12 | $49.12 | 8,226 |
2019-05-13 | $52.07 | $52.16 | $52.07 | $52.13 | $49.13 | 156,595 |
2019-05-10 | $52.02 | $52.08 | $51.98 | $52.01 | $49.01 | 10,392 |
2019-05-09 | $52.03 | $52.03 | $51.95 | $52.01 | $49.01 | 14,763 |
2019-05-08 | $52.06 | $52.06 | $51.94 | $51.95 | $48.96 | 5,599 |
2019-05-07 | $52.00 | $52.04 | $51.99 | $52.01 | $49.01 | 5,256 |
2019-05-06 | $51.96 | $51.98 | $51.89 | $51.92 | $48.93 | 59,517 |
2019-05-03 | $51.85 | $51.88 | $51.81 | $51.84 | $48.85 | 44,972 |
2019-05-02 | $51.85 | $51.85 | $51.76 | $51.79 | $48.81 | 42,926 |
2019-05-01 | $51.93 | $52.03 | $51.85 | $51.88 | $48.89 | 12,516 |
2019-04-30 | $51.96 | $52.05 | $51.96 | $52.05 | $48.93 | 14,654 |
2019-04-29 | $51.98 | $52.00 | $51.96 | $51.96 | $48.84 | 5,152 |
2019-04-26 | $52.03 | $52.06 | $52.03 | $52.04 | $48.91 | 10,300 |
2019-04-25 | $51.96 | $51.96 | $51.90 | $51.92 | $48.80 | 36,028 |
2019-04-24 | $51.94 | $51.98 | $51.94 | $51.96 | $48.84 | 8,484 |
2019-04-23 | $51.83 | $51.83 | $51.79 | $51.82 | $48.71 | 7,004 |
2019-04-22 | $52.04 | $52.04 | $51.74 | $51.75 | $48.64 | 15,028 |
2019-04-18 | $51.86 | $51.86 | $51.81 | $51.81 | $48.70 | 41,415 |
2019-04-17 | $51.77 | $51.77 | $51.73 | $51.74 | $48.64 | 35,511 |
2019-04-16 | $51.78 | $51.78 | $51.71 | $51.73 | $48.63 | 3,524 |
2019-04-15 | $51.81 | $51.83 | $51.81 | $51.82 | $48.71 | 4,714 |
2019-04-12 | $51.82 | $51.82 | $51.79 | $51.79 | $48.68 | 2,997 |
2019-04-11 | $51.93 | $51.93 | $51.89 | $51.90 | $48.79 | 19,777 |
2019-04-10 | $51.94 | $51.99 | $51.93 | $51.97 | $48.85 | 93,644 |
2019-04-09 | $51.90 | $51.92 | $51.87 | $51.88 | $48.77 | 77,746 |
2019-04-08 | $51.84 | $51.84 | $51.82 | $51.84 | $48.73 | 14,475 |
2019-04-05 | $51.85 | $51.87 | $51.85 | $51.85 | $48.74 | 1,436 |
2019-04-04 | $51.82 | $51.85 | $51.82 | $51.83 | $48.72 | 3,266 |
2019-04-03 | $51.80 | $51.81 | $51.79 | $51.79 | $48.68 | 37,066 |
2019-04-02 | $51.89 | $51.89 | $51.87 | $51.87 | $48.76 | 520 |
2019-04-01 | $51.97 | $51.97 | $51.80 | $51.83 | $48.72 | 9,377 |
2019-03-29 | $52.12 | $52.21 | $52.12 | $52.21 | $48.94 | 15,580 |
2019-03-28 | $52.22 | $52.24 | $52.22 | $52.23 | $48.96 | 2,048 |
2019-03-27 | $52.26 | $52.26 | $52.24 | $52.24 | $48.97 | 776 |
2019-03-26 | $52.09 | $52.15 | $52.09 | $52.13 | $48.87 | 6,101 |
2019-03-25 | $52.05 | $52.18 | $52.05 | $52.12 | $48.86 | 2,411 |
2019-03-22 | $51.98 | $52.05 | $51.98 | $52.03 | $48.78 | 1,484 |
2019-03-21 | $51.77 | $51.78 | $51.76 | $51.77 | $48.53 | 42,719 |
2019-03-20 | $51.57 | $51.76 | $51.57 | $51.74 | $48.50 | 3,649 |
2019-03-19 | $51.50 | $51.55 | $51.50 | $51.53 | $48.30 | 3,656 |
2019-03-18 | $51.55 | $51.56 | $51.54 | $51.54 | $48.32 | 1,243 |
2019-03-15 | $51.57 | $51.59 | $51.53 | $51.56 | $48.33 | 34,976 |
2019-03-14 | $51.46 | $51.46 | $51.45 | $51.45 | $48.23 | 999 |
2019-03-13 | $51.50 | $51.51 | $51.49 | $51.49 | $48.27 | 4,375 |
2019-03-12 | $51.39 | $51.39 | $51.39 | $51.39 | $48.18 | 0 |
2019-03-11 | $51.39 | $51.40 | $51.37 | $51.39 | $48.18 | 4,566 |
2019-03-08 | $51.37 | $51.41 | $51.37 | $51.41 | $48.19 | 153 |
2019-03-07 | $51.35 | $51.35 | $51.35 | $51.35 | $48.14 | 249 |
2019-03-06 | $51.20 | $51.24 | $51.20 | $51.24 | $48.03 | 813 |
2019-03-05 | $51.13 | $51.15 | $51.13 | $51.15 | $47.95 | 2,049 |
2019-03-04 | $51.15 | $51.15 | $51.15 | $51.15 | $47.95 | 8 |
2019-03-01 | $51.06 | $51.07 | $51.04 | $51.04 | $47.85 | 1,855 |
2019-02-28 | $51.30 | $51.30 | $51.26 | $51.28 | $47.93 | 6,668 |
2019-02-27 | $51.40 | $51.40 | $51.36 | $51.37 | $48.02 | 2,349 |
2019-02-26 | $51.49 | $51.49 | $51.49 | $51.49 | $48.13 | 0 |
2019-02-25 | $51.39 | $51.42 | $51.39 | $51.40 | $48.05 | 821 |
2019-02-22 | $51.44 | $51.44 | $51.42 | $51.43 | $48.07 | 1,243 |
2019-02-21 | $51.36 | $51.36 | $51.33 | $51.33 | $47.98 | 2,525 |
2019-02-20 | $51.43 | $51.44 | $51.43 | $51.44 | $48.08 | 1,014 |
2019-02-19 | $51.47 | $51.47 | $51.42 | $51.43 | $48.07 | 745 |
2019-02-15 | $51.38 | $51.39 | $51.38 | $51.39 | $48.04 | 37,376 |
2019-02-14 | $51.39 | $51.39 | $51.34 | $51.37 | $48.02 | 1,245 |
2019-02-13 | $51.27 | $51.28 | $51.23 | $51.26 | $47.92 | 5,035 |
2019-02-12 | $51.32 | $51.36 | $51.30 | $51.34 | $47.99 | 21,282 |
2019-02-11 | $51.38 | $51.38 | $51.35 | $51.35 | $48.00 | 143 |
2019-02-08 | $51.44 | $51.44 | $51.41 | $51.41 | $48.06 | 1,337 |
2019-02-07 | $51.32 | $51.37 | $51.32 | $51.34 | $47.99 | 962 |
2019-02-06 | $51.28 | $51.28 | $51.23 | $51.27 | $47.93 | 31,155 |
2019-02-05 | $51.30 | $51.30 | $51.27 | $51.27 | $47.93 | 151 |
2019-02-04 | $51.14 | $51.17 | $51.14 | $51.17 | $47.83 | 1,291 |
2019-02-01 | $51.28 | $51.28 | $51.23 | $51.23 | $47.89 | 3,241 |
2019-01-31 | $51.53 | $51.57 | $51.53 | $51.54 | $48.03 | 25,291 |
2019-01-30 | $51.33 | $51.33 | $51.33 | $51.33 | $47.83 | 600 |
2019-01-29 | $51.14 | $51.23 | $51.13 | $51.21 | $47.72 | 12,250 |
2019-01-28 | $51.12 | $51.12 | $51.10 | $51.10 | $47.62 | 465 |
2019-01-25 | $51.10 | $51.10 | $51.10 | $51.10 | $47.62 | 12 |
2019-01-24 | $51.21 | $51.21 | $51.17 | $51.17 | $47.68 | 1,319 |
2019-01-23 | $51.10 | $52.18 | $51.04 | $51.06 | $47.58 | 99,335 |
2019-01-22 | $51.04 | $51.04 | $51.04 | $51.04 | $47.56 | 300 |
2019-01-18 | $50.99 | $50.99 | $50.94 | $50.94 | $47.47 | 3,000 |
2019-01-17 | $51.01 | $51.01 | $50.97 | $50.97 | $47.50 | 3,886 |
2019-01-16 | $50.97 | $51.02 | $50.97 | $51.01 | $47.53 | 75,728 |
2019-01-15 | $51.05 | $51.05 | $51.00 | $51.00 | $47.52 | 27,659 |
2019-01-14 | $51.03 | $51.03 | $51.01 | $51.01 | $47.53 | 2,278 |
2019-01-11 | $51.08 | $51.08 | $51.01 | $51.04 | $47.56 | 3,060 |
2019-01-10 | $50.99 | $51.02 | $50.96 | $50.97 | $47.50 | 1,045 |
2019-01-09 | $51.00 | $51.04 | $51.00 | $51.02 | $47.54 | 3,875 |
2019-01-08 | $51.00 | $51.00 | $50.95 | $50.95 | $47.48 | 1,277 |
2019-01-07 | $51.14 | $51.14 | $50.99 | $50.99 | $47.51 | 1,412 |
2019-01-04 | $51.05 | $51.06 | $51.04 | $51.05 | $47.57 | 3,750 |
2019-01-03 | $51.13 | $51.25 | $51.13 | $51.25 | $47.76 | 200 |
2019-01-02 | $51.00 | $51.03 | $50.98 | $51.03 | $47.55 | 6,763 |
2018-12-31 | $50.86 | $50.95 | $50.86 | $50.95 | $47.47 | 633 |
2018-12-28 | $50.84 | $50.92 | $50.84 | $50.92 | $47.45 | 386 |
2018-12-27 | $50.76 | $50.76 | $50.76 | $50.76 | $47.30 | 88 |
2018-12-26 | $50.67 | $50.67 | $50.67 | $50.67 | $47.22 | 6 |
2018-12-24 | $50.76 | $50.80 | $50.76 | $50.80 | $47.34 | 198 |
2018-12-21 | $50.75 | $50.76 | $50.72 | $50.73 | $47.27 | 2,746 |
2018-12-20 | $50.77 | $50.77 | $50.71 | $50.71 | $47.25 | 2,352 |
2018-12-19 | $50.74 | $50.87 | $50.74 | $50.78 | $47.32 | 24,115 |
2018-12-18 | $50.73 | $50.73 | $50.73 | $50.73 | $47.27 | 1 |
2018-12-17 | $50.67 | $50.73 | $50.66 | $50.73 | $47.15 | 1,664 |
2018-12-14 | $50.67 | $50.67 | $50.63 | $50.63 | $47.06 | 1,657 |
2018-12-13 | $50.66 | $50.66 | $50.58 | $50.58 | $47.01 | 1,150 |
2018-12-12 | $50.59 | $50.59 | $50.54 | $50.54 | $46.97 | 230 |
2018-12-11 | $50.57 | $50.57 | $50.57 | $50.57 | $47.00 | 15 |
2018-12-10 | $50.60 | $50.64 | $50.60 | $50.64 | $47.07 | 2,275 |
2018-12-07 | $50.53 | $50.53 | $50.53 | $50.53 | $46.96 | 2,477 |
2018-12-06 | $50.25 | $50.25 | $50.25 | $50.25 | $46.70 | 39 |
2018-12-04 | $50.25 | $50.25 | $50.25 | $50.25 | $46.70 | 0 |
2018-12-03 | $50.25 | $50.25 | $50.25 | $50.25 | $46.70 | 312 |
2018-11-30 | $50.36 | $50.36 | $50.36 | $50.36 | $46.64 | 18 |
2018-11-29 | $50.39 | $50.39 | $50.36 | $50.36 | $46.64 | 239 |
2018-11-28 | $50.26 | $50.26 | $50.26 | $50.26 | $46.55 | 100 |
2018-11-27 | $50.27 | $50.29 | $50.27 | $50.29 | $46.58 | 910 |
2018-11-26 | $50.28 | $50.28 | $50.28 | $50.28 | $46.57 | 1 |
2018-11-23 | $50.28 | $50.28 | $50.28 | $50.28 | $46.56 | 37 |
2018-11-21 | $50.28 | $50.28 | $50.28 | $50.28 | $46.57 | 37 |
2018-11-20 | $50.28 | $50.28 | $50.28 | $50.28 | $46.57 | 8 |
2018-11-19 | $50.28 | $50.28 | $50.28 | $50.28 | $46.56 | 910 |
2018-11-16 | $50.10 | $50.10 | $50.10 | $50.10 | $46.40 | 0 |
2018-11-15 | $50.10 | $50.10 | $50.10 | $50.10 | $46.40 | 75 |
2018-11-14 | $50.10 | $50.10 | $50.10 | $50.10 | $46.40 | 56 |
2018-11-13 | $50.10 | $50.10 | $50.10 | $50.10 | $46.40 | 0 |
2018-11-12 | $50.10 | $50.10 | $50.10 | $50.10 | $46.40 | 257 |
2018-11-09 | $50.04 | $50.04 | $50.04 | $50.04 | $46.34 | 160 |
2018-11-08 | $50.07 | $50.07 | $50.07 | $50.07 | $46.37 | 1 |
2018-11-07 | $50.06 | $50.07 | $50.06 | $50.07 | $46.37 | 281 |
2018-11-06 | $50.00 | $50.00 | $50.00 | $50.00 | $46.31 | 257 |
2018-11-05 | $50.01 | $50.01 | $50.01 | $50.01 | $46.32 | 236 |
2018-11-02 | $50.18 | $50.18 | $50.18 | $50.18 | $46.47 | 105 |
2018-11-01 | $50.18 | $50.18 | $50.18 | $50.18 | $46.47 | 1 |
2018-10-31 | $50.18 | $50.18 | $50.18 | $50.18 | $46.47 | 0 |
2018-10-30 | $50.18 | $50.18 | $50.18 | $50.18 | $46.47 | 562 |
2018-10-29 | $50.25 | $50.25 | $50.22 | $50.24 | $46.53 | 2,288 |
2018-10-26 | $50.08 | $50.08 | $50.08 | $50.08 | $46.38 | 1 |
2018-10-25 | $50.08 | $50.08 | $50.08 | $50.08 | $46.38 | 15 |
2018-10-24 | $50.08 | $50.08 | $50.08 | $50.08 | $46.38 | 0 |
2018-10-23 | $50.16 | $50.16 | $50.08 | $50.08 | $46.38 | 303 |
iShares ESG Aware U.S. Aggregate Bond ETF (EAGG) News Headlines
Recent iShares ESG Aware U.S. Aggregate Bond ETF (EAGG) News
Similar Companies to iShares ESG Aware U.S. Aggregate Bond ETF (EAGG) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |