VanEck High Yield Muni ETF (HYD) Exchange: BATS
Data as of April 17, 2024
$51.48 ($0.25) 0.49%
VanEck High Yield Muni ETF - Daily Information
Click for more stock information on VanEck High Yield Muni ETF.Daily Information | Data |
---|---|
Date | April 17, 2024 |
Open | $51.37 |
Previous Close | $51.48 |
High | $51.50 |
Low | $51.26 |
Adjusted Open | $51.37 |
Previous Adjusted Close | $51.48 |
Adjusted High | $51.50 |
Adjusted Low | $51.26 |
About VanEck High Yield Muni ETF (HYD)
The Fund normally invests at least 80% of its total assets in securities that comprise the benchmark index. The High Yield Index is comprised of publicly traded municipal bonds that cover the U.S. dollar denominated high yield long-term tax-exempt bond market. The High Yield Index tracks the high yield municipal bond market with a 75% weight in non-investment grade municipal bonds and a targeted 25% weight in triple-B rated investment grade municipal bonds (in accordance with the High Yield Index provider’s methodology). This 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund has adopted a fundamental investment policy to invest at least 80% of its assets in investments suggested by its name. For purposes of this policy, the term “assets” means net assets plus the amount of any borrowings for investment purposes. This percentage limitation applies at the time of the investment. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the High Yield Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the High Yield Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the High Yield Index. Because of the practical difficulties and expense of purchasing all of the securities in the High Yield Index, the Fund does not purchase all of the securities in the High Yield Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the High Yield Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the High Yield Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the High Yield Index concentrates in an industry or group of industries. As of April 30, 2020 , each of the health care, industrial development, special tax ( i.e. , revenue bonds backed by a special tax) and tobacco sectors represented a significant portion of the Fund.
Invest in VanEck High Yield Muni ETF (HYD)
Historical Stock Data for VanEck High Yield Muni ETF (HYD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-17 | $51.37 | $51.50 | $51.26 | $51.48 | $51.48 | 316,917 |
2024-04-16 | $51.31 | $51.35 | $51.18 | $51.23 | $51.23 | 641,921 |
2024-04-15 | $51.23 | $51.44 | $51.23 | $51.38 | $51.38 | 364,432 |
2024-04-12 | $51.41 | $51.50 | $51.40 | $51.43 | $51.43 | 290,512 |
2024-04-11 | $51.30 | $51.32 | $51.12 | $51.17 | $51.17 | 657,557 |
2024-04-10 | $51.35 | $51.42 | $51.24 | $51.28 | $51.28 | 901,048 |
2024-04-09 | $51.60 | $51.64 | $51.53 | $51.64 | $51.64 | 594,692 |
2024-04-08 | $51.30 | $51.52 | $51.30 | $51.51 | $51.51 | 277,903 |
2024-04-05 | $51.43 | $51.48 | $51.36 | $51.38 | $51.38 | 341,121 |
2024-04-04 | $51.54 | $51.83 | $51.53 | $51.57 | $51.57 | 400,804 |
2024-04-03 | $51.57 | $51.57 | $51.36 | $51.50 | $51.50 | 1,050,725 |
2024-04-02 | $51.80 | $51.81 | $51.65 | $51.69 | $51.69 | 765,722 |
2024-04-01 | $51.88 | $51.90 | $51.82 | $51.90 | $51.90 | 558,205 |
2024-03-28 | $52.13 | $52.27 | $52.13 | $52.26 | $52.07 | 365,768 |
2024-03-27 | $52.15 | $52.18 | $52.05 | $52.17 | $51.97 | 504,532 |
2024-03-26 | $52.12 | $52.19 | $52.08 | $52.13 | $51.94 | 384,338 |
2024-03-25 | $52.24 | $52.24 | $52.12 | $52.13 | $51.94 | 304,839 |
2024-03-22 | $52.33 | $52.33 | $52.20 | $52.25 | $52.06 | 415,719 |
2024-03-21 | $52.22 | $52.22 | $52.10 | $52.18 | $51.99 | 486,837 |
2024-03-20 | $51.94 | $52.19 | $51.94 | $52.13 | $51.94 | 648,893 |
2024-03-19 | $51.98 | $52.01 | $51.92 | $51.98 | $51.79 | 204,792 |
2024-03-18 | $51.80 | $51.92 | $51.80 | $51.89 | $51.70 | 470,254 |
2024-03-15 | $52.04 | $52.04 | $51.79 | $51.80 | $51.61 | 950,654 |
2024-03-14 | $52.08 | $52.08 | $51.89 | $51.92 | $51.73 | 383,887 |
2024-03-13 | $52.14 | $52.16 | $52.08 | $52.14 | $51.94 | 176,283 |
2024-03-12 | $52.01 | $52.06 | $51.95 | $52.02 | $51.83 | 261,317 |
2024-03-11 | $52.10 | $52.15 | $52.03 | $52.04 | $51.85 | 260,168 |
2024-03-08 | $52.10 | $52.11 | $52.02 | $52.05 | $52.05 | 313,941 |
2024-03-07 | $52.04 | $52.09 | $51.98 | $52.03 | $52.03 | 347,720 |
2024-03-06 | $51.91 | $52.01 | $51.85 | $51.94 | $51.94 | 525,930 |
2024-03-05 | $51.87 | $51.98 | $51.80 | $51.93 | $51.93 | 248,493 |
2024-03-04 | $51.83 | $51.83 | $51.65 | $51.70 | $51.70 | 409,413 |
2024-03-01 | $51.80 | $51.93 | $51.67 | $51.90 | $51.90 | 586,055 |
2024-02-29 | $52.03 | $52.08 | $51.94 | $51.96 | $51.79 | 491,593 |
2024-02-28 | $51.92 | $51.98 | $51.81 | $51.96 | $51.79 | 261,922 |
2024-02-27 | $51.92 | $51.94 | $51.75 | $51.84 | $51.67 | 254,521 |
2024-02-26 | $51.93 | $51.95 | $51.77 | $51.80 | $51.63 | 519,114 |
2024-02-23 | $51.86 | $52.01 | $51.80 | $51.94 | $51.77 | 340,350 |
2024-02-22 | $51.66 | $51.83 | $51.66 | $51.75 | $51.58 | 544,541 |
2024-02-21 | $51.69 | $51.78 | $51.66 | $51.68 | $51.51 | 345,196 |
2024-02-20 | $51.59 | $51.77 | $51.59 | $51.74 | $51.57 | 546,800 |
2024-02-16 | $51.46 | $51.67 | $51.36 | $51.62 | $51.45 | 695,461 |
2024-02-15 | $51.36 | $51.60 | $51.36 | $51.48 | $51.31 | 404,554 |
2024-02-14 | $51.18 | $51.35 | $51.05 | $51.29 | $51.12 | 589,816 |
2024-02-13 | $51.22 | $51.26 | $51.01 | $51.12 | $50.95 | 478,512 |
2024-02-12 | $51.52 | $51.52 | $51.34 | $51.40 | $51.23 | 239,101 |
2024-02-09 | $51.38 | $51.58 | $51.16 | $51.30 | $51.30 | 425,984 |
2024-02-08 | $51.34 | $51.40 | $51.30 | $51.35 | $51.35 | 253,477 |
2024-02-07 | $51.36 | $51.48 | $51.29 | $51.37 | $51.37 | 283,066 |
2024-02-06 | $51.20 | $51.49 | $51.08 | $51.32 | $51.32 | 848,617 |
2024-02-05 | $51.46 | $51.50 | $51.05 | $51.09 | $51.09 | 720,786 |
2024-02-02 | $51.75 | $51.76 | $51.53 | $51.55 | $51.55 | 867,773 |
2024-02-01 | $51.88 | $52.14 | $51.84 | $52.07 | $52.07 | 834,572 |
2024-01-31 | $51.72 | $52.00 | $51.69 | $51.82 | $51.63 | 568,381 |
2024-01-30 | $51.56 | $51.70 | $51.36 | $51.62 | $51.43 | 705,290 |
2024-01-29 | $51.31 | $51.61 | $51.26 | $51.49 | $51.30 | 873,368 |
2024-01-26 | $51.17 | $51.41 | $51.17 | $51.25 | $51.06 | 974,441 |
2024-01-25 | $50.92 | $51.29 | $50.92 | $51.13 | $50.94 | 1,160,011 |
2024-01-24 | $50.97 | $51.13 | $50.68 | $50.72 | $50.53 | 821,519 |
2024-01-23 | $50.90 | $51.03 | $50.71 | $50.83 | $50.64 | 1,068,920 |
2024-01-22 | $50.89 | $51.16 | $50.82 | $50.83 | $50.64 | 1,462,954 |
2024-01-19 | $50.89 | $50.95 | $50.74 | $50.84 | $50.84 | 650,617 |
2024-01-18 | $51.22 | $51.38 | $50.93 | $50.96 | $50.96 | 929,721 |
2024-01-17 | $51.26 | $51.26 | $51.03 | $51.10 | $51.10 | 2,061,592 |
2024-01-16 | $51.50 | $51.51 | $51.23 | $51.29 | $51.29 | 1,663,986 |
2024-01-12 | $51.63 | $51.83 | $51.50 | $51.62 | $51.62 | 1,048,395 |
2024-01-11 | $51.49 | $51.67 | $51.43 | $51.63 | $51.63 | 1,410,354 |
2024-01-10 | $51.42 | $51.54 | $51.34 | $51.40 | $51.40 | 785,752 |
2024-01-09 | $51.29 | $51.41 | $51.28 | $51.33 | $51.33 | 669,379 |
2024-01-08 | $51.22 | $51.39 | $51.14 | $51.29 | $51.29 | 2,119,336 |
2024-01-05 | $51.16 | $51.29 | $51.05 | $51.10 | $51.10 | 905,730 |
2024-01-04 | $51.16 | $51.30 | $51.02 | $51.22 | $51.22 | 1,275,143 |
2024-01-03 | $51.12 | $51.39 | $51.12 | $51.20 | $51.20 | 1,374,178 |
2024-01-02 | $51.55 | $51.64 | $51.15 | $51.34 | $51.34 | 1,458,079 |
2023-12-29 | $51.62 | $51.69 | $51.56 | $51.63 | $51.63 | 782,373 |
2023-12-28 | $51.58 | $51.75 | $51.58 | $51.63 | $51.63 | 629,266 |
2023-12-27 | $51.64 | $51.75 | $51.56 | $51.69 | $51.69 | 789,848 |
2023-12-26 | $51.64 | $51.78 | $51.57 | $51.74 | $51.56 | 536,942 |
2023-12-22 | $51.59 | $51.77 | $51.58 | $51.62 | $51.44 | 589,607 |
2023-12-21 | $51.70 | $51.77 | $51.49 | $51.61 | $51.43 | 795,896 |
2023-12-20 | $51.43 | $51.72 | $51.43 | $51.60 | $51.42 | 689,405 |
2023-12-19 | $51.54 | $51.61 | $51.46 | $51.54 | $51.36 | 668,608 |
2023-12-18 | $51.44 | $51.58 | $51.37 | $51.46 | $51.28 | 1,248,714 |
2023-12-15 | $51.59 | $51.70 | $51.57 | $51.58 | $51.58 | 1,107,142 |
2023-12-14 | $51.37 | $51.70 | $51.21 | $51.57 | $51.57 | 1,390,934 |
2023-12-13 | $50.54 | $51.24 | $50.52 | $51.11 | $51.11 | 1,960,550 |
2023-12-12 | $50.75 | $50.79 | $50.44 | $50.76 | $50.76 | 1,539,210 |
2023-12-11 | $50.55 | $50.68 | $50.43 | $50.55 | $50.55 | 1,750,629 |
2023-12-08 | $50.63 | $50.82 | $50.43 | $50.63 | $50.63 | 1,437,908 |
2023-12-07 | $50.72 | $50.88 | $50.71 | $50.74 | $50.74 | 1,550,566 |
2023-12-06 | $50.69 | $50.87 | $50.60 | $50.81 | $50.81 | 915,983 |
2023-12-05 | $50.57 | $50.75 | $50.53 | $50.75 | $50.75 | 961,201 |
2023-12-04 | $50.55 | $50.55 | $50.33 | $50.52 | $50.52 | 1,095,283 |
2023-12-01 | $50.34 | $50.74 | $50.23 | $50.65 | $50.65 | 1,255,034 |
2023-11-30 | $50.37 | $50.51 | $50.21 | $50.50 | $50.34 | 972,786 |
2023-11-29 | $50.17 | $50.58 | $50.14 | $50.47 | $50.31 | 1,219,203 |
2023-11-28 | $49.95 | $50.08 | $49.89 | $50.04 | $49.88 | 671,737 |
2023-11-27 | $49.90 | $50.00 | $49.80 | $49.97 | $49.81 | 990,597 |
2023-11-24 | $49.89 | $49.89 | $49.70 | $49.85 | $49.85 | 1,444,755 |
2023-11-22 | $49.90 | $49.94 | $49.70 | $49.92 | $49.92 | 1,240,295 |
2023-11-21 | $49.78 | $49.95 | $49.62 | $49.88 | $49.88 | 1,380,651 |
2023-11-20 | $49.54 | $49.78 | $49.52 | $49.75 | $49.75 | 1,145,032 |
2023-11-17 | $49.49 | $49.70 | $49.39 | $49.67 | $49.67 | 1,291,266 |
2023-11-16 | $49.40 | $49.56 | $49.34 | $49.38 | $49.38 | 1,553,728 |
2023-11-15 | $49.21 | $49.44 | $49.02 | $49.23 | $49.23 | 2,183,428 |
2023-11-14 | $49.32 | $49.50 | $49.22 | $49.43 | $49.43 | 1,107,776 |
2023-11-13 | $48.84 | $48.92 | $48.60 | $48.88 | $48.88 | 1,025,148 |
2023-11-10 | $48.79 | $48.97 | $48.75 | $48.87 | $48.87 | 848,072 |
2023-11-09 | $48.99 | $49.16 | $48.54 | $48.69 | $48.69 | 1,351,902 |
2023-11-08 | $48.91 | $49.07 | $48.90 | $49.01 | $49.01 | 1,133,550 |
2023-11-07 | $48.78 | $48.89 | $48.65 | $48.84 | $48.84 | 832,723 |
2023-11-06 | $48.60 | $48.60 | $48.33 | $48.50 | $48.50 | 1,520,007 |
2023-11-03 | $48.66 | $48.93 | $48.52 | $48.64 | $48.64 | 2,591,348 |
2023-11-02 | $48.12 | $48.35 | $48.10 | $48.23 | $48.23 | 1,562,543 |
2023-11-01 | $47.60 | $47.92 | $47.60 | $47.83 | $47.83 | 1,528,440 |
2023-10-31 | $47.73 | $47.91 | $47.66 | $47.81 | $47.63 | 2,697,087 |
2023-10-30 | $47.85 | $47.92 | $47.71 | $47.77 | $47.59 | 878,592 |
2023-10-27 | $47.97 | $48.00 | $47.57 | $47.96 | $47.77 | 815,157 |
2023-10-26 | $47.72 | $48.10 | $47.54 | $48.03 | $47.84 | 1,031,721 |
2023-10-25 | $47.76 | $47.85 | $47.43 | $47.84 | $47.66 | 2,324,613 |
2023-10-24 | $47.98 | $48.00 | $47.75 | $47.98 | $47.79 | 787,080 |
2023-10-23 | $47.67 | $48.02 | $47.62 | $47.90 | $47.71 | 1,074,935 |
2023-10-20 | $47.69 | $47.89 | $47.63 | $47.89 | $47.70 | 836,830 |
2023-10-19 | $47.70 | $47.80 | $47.38 | $47.58 | $47.40 | 2,036,991 |
2023-10-18 | $47.80 | $47.99 | $47.58 | $47.82 | $47.64 | 1,654,145 |
2023-10-17 | $48.53 | $48.53 | $47.92 | $48.00 | $47.81 | 3,766,010 |
2023-10-16 | $48.86 | $48.89 | $48.62 | $48.73 | $48.54 | 697,338 |
2023-10-13 | $49.15 | $49.17 | $49.00 | $49.09 | $48.90 | 852,360 |
2023-10-12 | $49.11 | $49.12 | $48.79 | $48.86 | $48.67 | 675,417 |
2023-10-11 | $48.93 | $49.23 | $48.89 | $49.19 | $49.00 | 637,832 |
2023-10-10 | $48.55 | $48.85 | $48.54 | $48.69 | $48.50 | 1,028,334 |
2023-10-09 | $48.26 | $48.67 | $48.10 | $48.61 | $48.42 | 969,981 |
2023-10-06 | $48.06 | $48.33 | $47.88 | $48.21 | $48.02 | 856,383 |
2023-10-05 | $48.29 | $48.48 | $48.25 | $48.43 | $48.24 | 659,337 |
2023-10-04 | $48.19 | $48.49 | $48.02 | $48.37 | $48.18 | 1,548,896 |
2023-10-03 | $48.43 | $48.69 | $47.93 | $48.02 | $47.83 | 1,418,525 |
2023-10-02 | $48.62 | $48.78 | $48.45 | $48.52 | $48.33 | 1,124,339 |
2023-09-29 | $48.88 | $49.17 | $48.75 | $49.07 | $48.68 | 1,313,423 |
2023-09-28 | $48.86 | $48.93 | $48.60 | $48.61 | $48.22 | 951,177 |
2023-09-27 | $49.14 | $49.20 | $48.80 | $48.85 | $48.46 | 1,351,119 |
2023-09-26 | $49.20 | $49.26 | $48.99 | $49.03 | $48.64 | 818,158 |
2023-09-25 | $49.34 | $49.52 | $49.21 | $49.30 | $48.91 | 763,070 |
2023-09-22 | $49.76 | $49.89 | $49.58 | $49.72 | $49.32 | 610,903 |
2023-09-21 | $49.90 | $49.90 | $49.56 | $49.63 | $49.23 | 587,471 |
2023-09-20 | $50.08 | $50.18 | $50.08 | $50.08 | $49.68 | 407,311 |
2023-09-19 | $50.16 | $50.26 | $50.05 | $50.08 | $49.68 | 361,258 |
2023-09-18 | $50.20 | $50.20 | $50.02 | $50.16 | $49.76 | 1,026,302 |
2023-09-15 | $50.26 | $50.99 | $50.13 | $50.17 | $50.17 | 344,613 |
2023-09-14 | $50.29 | $50.43 | $50.20 | $50.35 | $50.35 | 598,088 |
2023-09-13 | $50.24 | $50.49 | $50.24 | $50.45 | $50.45 | 457,680 |
2023-09-12 | $50.28 | $50.31 | $50.16 | $50.27 | $50.27 | 416,715 |
2023-09-11 | $50.32 | $50.38 | $50.22 | $50.23 | $50.23 | 518,677 |
2023-09-08 | $50.32 | $50.44 | $50.18 | $50.27 | $50.27 | 553,598 |
2023-09-07 | $50.20 | $50.34 | $50.16 | $50.25 | $50.25 | 688,280 |
2023-09-06 | $50.46 | $50.46 | $50.21 | $50.32 | $50.32 | 524,683 |
2023-09-05 | $50.43 | $50.50 | $50.27 | $50.31 | $50.31 | 679,394 |
2023-09-01 | $50.59 | $50.67 | $50.33 | $50.47 | $50.47 | 359,712 |
2023-08-31 | $50.80 | $50.93 | $50.66 | $50.79 | $50.61 | 441,757 |
2023-08-30 | $50.70 | $50.87 | $50.66 | $50.79 | $50.61 | 592,987 |
2023-08-29 | $50.51 | $50.79 | $50.44 | $50.73 | $50.73 | 640,816 |
2023-08-28 | $50.51 | $50.55 | $50.12 | $50.52 | $50.52 | 526,731 |
2023-08-25 | $50.50 | $50.50 | $50.25 | $50.46 | $50.46 | 373,500 |
2023-08-24 | $50.52 | $50.52 | $50.29 | $50.49 | $50.49 | 649,136 |
2023-08-23 | $50.27 | $50.49 | $50.27 | $50.47 | $50.47 | 430,413 |
2023-08-22 | $50.21 | $50.30 | $50.15 | $50.18 | $50.18 | 504,248 |
2023-08-21 | $50.33 | $50.64 | $50.14 | $50.15 | $50.15 | 639,982 |
2023-08-18 | $50.44 | $50.58 | $50.39 | $50.52 | $50.52 | 403,189 |
2023-08-17 | $50.60 | $50.74 | $50.39 | $50.47 | $50.47 | 400,185 |
2023-08-16 | $50.81 | $50.91 | $50.69 | $50.74 | $50.74 | 527,053 |
2023-08-15 | $50.72 | $50.81 | $50.67 | $50.78 | $50.78 | 461,739 |
2023-08-14 | $50.81 | $50.85 | $50.60 | $50.72 | $50.72 | 435,370 |
2023-08-11 | $50.83 | $51.00 | $50.64 | $50.77 | $50.77 | 394,555 |
2023-08-10 | $51.06 | $51.06 | $50.82 | $50.89 | $50.89 | 457,909 |
2023-08-09 | $50.76 | $50.99 | $50.76 | $50.96 | $50.96 | 564,869 |
2023-08-08 | $50.63 | $50.74 | $50.54 | $50.72 | $50.72 | 575,743 |
2023-08-07 | $50.63 | $50.63 | $50.36 | $50.36 | $50.36 | 411,652 |
2023-08-04 | $50.35 | $50.60 | $50.33 | $50.53 | $50.53 | 321,104 |
2023-08-03 | $50.21 | $50.37 | $50.12 | $50.16 | $50.16 | 1,601,681 |
2023-08-02 | $50.80 | $50.83 | $50.54 | $50.62 | $50.62 | 850,944 |
2023-08-01 | $50.97 | $51.00 | $50.80 | $50.87 | $50.87 | 1,054,533 |
2023-07-31 | $51.32 | $51.39 | $51.09 | $51.22 | $51.04 | 823,094 |
2023-07-28 | $51.35 | $51.35 | $51.18 | $51.23 | $51.05 | 776,703 |
2023-07-27 | $51.55 | $51.58 | $51.15 | $51.18 | $51.00 | 1,171,246 |
2023-07-26 | $51.55 | $51.68 | $51.48 | $51.58 | $51.40 | 512,092 |
2023-07-25 | $51.49 | $51.55 | $51.34 | $51.48 | $51.48 | 831,990 |
2023-07-24 | $51.69 | $51.75 | $51.50 | $51.52 | $51.52 | 455,923 |
2023-07-21 | $51.67 | $51.70 | $51.39 | $51.55 | $51.55 | 854,736 |
2023-07-20 | $51.79 | $51.86 | $51.39 | $51.50 | $51.50 | 2,467,868 |
2023-07-19 | $51.72 | $51.93 | $51.68 | $51.86 | $51.86 | 826,752 |
2023-07-18 | $51.53 | $51.74 | $51.50 | $51.72 | $51.72 | 630,533 |
2023-07-17 | $51.50 | $51.56 | $51.39 | $51.46 | $51.46 | 592,828 |
2023-07-14 | $51.55 | $51.57 | $51.33 | $51.40 | $51.40 | 574,295 |
2023-07-13 | $51.35 | $51.53 | $51.31 | $51.45 | $51.45 | 955,995 |
2023-07-12 | $51.29 | $51.39 | $51.18 | $51.24 | $51.24 | 602,784 |
2023-07-11 | $51.13 | $51.26 | $51.05 | $51.14 | $51.14 | 255,355 |
2023-07-10 | $50.95 | $51.15 | $50.90 | $51.07 | $51.07 | 464,030 |
2023-07-07 | $50.99 | $51.12 | $50.85 | $51.05 | $51.05 | 457,707 |
2023-07-06 | $51.04 | $51.15 | $50.76 | $50.99 | $50.99 | 1,001,926 |
2023-07-05 | $51.15 | $51.21 | $51.06 | $51.11 | $51.11 | 338,598 |
2023-07-03 | $51.23 | $51.26 | $51.11 | $51.16 | $51.16 | 284,364 |
2023-06-30 | $51.36 | $51.42 | $51.27 | $51.34 | $51.17 | 509,596 |
2023-06-29 | $51.60 | $51.63 | $51.20 | $51.26 | $51.09 | 712,857 |
2023-06-28 | $51.70 | $51.70 | $51.45 | $51.61 | $51.43 | 322,371 |
2023-06-27 | $51.71 | $51.72 | $51.48 | $51.55 | $51.37 | 660,965 |
2023-06-26 | $51.67 | $51.72 | $51.57 | $51.62 | $51.44 | 804,410 |
2023-06-23 | $51.82 | $51.82 | $51.56 | $51.62 | $51.44 | 873,282 |
2023-06-22 | $51.61 | $51.64 | $51.52 | $51.53 | $51.35 | 503,773 |
2023-06-21 | $51.44 | $51.63 | $51.31 | $51.59 | $51.41 | 681,261 |
2023-06-20 | $51.40 | $51.57 | $51.39 | $51.47 | $51.29 | 1,153,434 |
2023-06-16 | $51.47 | $51.50 | $51.26 | $51.48 | $51.30 | 639,214 |
2023-06-15 | $51.20 | $51.49 | $51.20 | $51.47 | $51.29 | 1,103,835 |
2023-06-14 | $51.15 | $51.21 | $51.01 | $51.16 | $50.99 | 362,310 |
2023-06-13 | $50.97 | $51.14 | $50.92 | $51.02 | $50.84 | 664,371 |
2023-06-12 | $51.00 | $51.06 | $50.82 | $50.93 | $50.76 | 470,711 |
2023-06-09 | $50.81 | $51.05 | $50.70 | $51.01 | $50.84 | 315,040 |
2023-06-08 | $50.86 | $50.95 | $50.77 | $50.94 | $50.77 | 428,433 |
2023-06-07 | $50.94 | $51.12 | $50.69 | $50.73 | $50.56 | 470,569 |
2023-06-06 | $50.96 | $50.98 | $50.84 | $50.98 | $50.81 | 408,671 |
2023-06-05 | $50.77 | $50.90 | $50.65 | $50.85 | $50.68 | 525,630 |
2023-06-02 | $51.08 | $51.08 | $50.77 | $50.79 | $50.62 | 589,747 |
2023-06-01 | $51.09 | $51.12 | $50.91 | $51.03 | $50.86 | 879,403 |
2023-05-31 | $51.01 | $51.18 | $50.94 | $51.15 | $50.80 | 527,010 |
2023-05-30 | $50.72 | $51.05 | $50.59 | $50.90 | $50.55 | 1,173,241 |
2023-05-26 | $50.48 | $50.77 | $50.34 | $50.51 | $50.17 | 575,366 |
2023-05-25 | $50.20 | $50.48 | $50.20 | $50.35 | $50.01 | 862,191 |
2023-05-24 | $50.26 | $50.43 | $50.19 | $50.20 | $49.86 | 446,675 |
2023-05-23 | $50.39 | $50.52 | $50.28 | $50.28 | $49.94 | 580,620 |
2023-05-22 | $50.39 | $50.54 | $50.29 | $50.43 | $50.09 | 612,045 |
2023-05-19 | $50.49 | $50.63 | $50.40 | $50.43 | $50.09 | 964,375 |
2023-05-18 | $51.23 | $51.29 | $50.56 | $50.57 | $50.23 | 958,403 |
2023-05-17 | $51.20 | $51.36 | $51.12 | $51.33 | $50.98 | 565,434 |
2023-05-16 | $51.28 | $51.36 | $51.21 | $51.22 | $50.87 | 768,755 |
2023-05-15 | $51.39 | $51.40 | $51.29 | $51.31 | $50.96 | 574,688 |
2023-05-12 | $51.46 | $51.58 | $51.41 | $51.41 | $51.41 | 544,699 |
2023-05-11 | $51.51 | $51.59 | $51.38 | $51.43 | $51.43 | 345,988 |
2023-05-10 | $51.30 | $51.48 | $51.22 | $51.41 | $51.41 | 730,846 |
2023-05-09 | $51.27 | $51.32 | $51.13 | $51.17 | $51.17 | 776,204 |
2023-05-08 | $51.40 | $51.55 | $51.16 | $51.20 | $51.20 | 613,676 |
2023-05-05 | $51.55 | $51.67 | $51.47 | $51.56 | $51.56 | 405,291 |
2023-05-04 | $51.40 | $51.63 | $51.40 | $51.54 | $51.54 | 406,621 |
2023-05-03 | $51.35 | $51.62 | $51.32 | $51.48 | $51.48 | 622,440 |
2023-05-02 | $51.19 | $51.44 | $51.13 | $51.35 | $51.35 | 492,208 |
2023-05-01 | $51.35 | $51.37 | $51.09 | $51.09 | $51.09 | 651,768 |
2023-04-28 | $51.47 | $51.63 | $51.33 | $51.56 | $51.39 | 575,134 |
2023-04-27 | $51.24 | $51.41 | $51.21 | $51.32 | $51.16 | 536,967 |
2023-04-26 | $51.40 | $51.64 | $51.23 | $51.27 | $51.11 | 567,793 |
2023-04-25 | $51.27 | $51.63 | $51.24 | $51.41 | $51.25 | 844,778 |
2023-04-24 | $51.07 | $51.25 | $51.00 | $51.19 | $51.03 | 538,466 |
2023-04-21 | $51.05 | $51.08 | $50.80 | $50.95 | $50.79 | 715,498 |
2023-04-20 | $50.81 | $51.03 | $50.75 | $50.95 | $50.79 | 910,262 |
2023-04-19 | $50.90 | $50.99 | $50.60 | $50.74 | $50.58 | 1,362,166 |
2023-04-18 | $51.28 | $51.48 | $50.82 | $51.01 | $50.85 | 925,000 |
2023-04-17 | $51.43 | $51.66 | $51.31 | $51.46 | $51.30 | 820,102 |
2023-04-14 | $51.96 | $52.01 | $51.54 | $51.62 | $51.45 | 614,707 |
2023-04-13 | $51.92 | $52.07 | $51.88 | $51.99 | $51.82 | 633,450 |
2023-04-12 | $51.91 | $52.00 | $51.84 | $51.99 | $51.82 | 608,668 |
2023-04-11 | $51.71 | $51.83 | $51.65 | $51.80 | $51.63 | 914,268 |
2023-04-10 | $51.91 | $51.91 | $51.60 | $51.73 | $51.56 | 1,184,602 |
2023-04-06 | $51.90 | $51.95 | $51.83 | $51.95 | $51.78 | 773,850 |
2023-04-05 | $51.90 | $51.98 | $51.77 | $51.91 | $51.74 | 678,518 |
2023-04-04 | $51.59 | $51.76 | $51.51 | $51.72 | $51.55 | 543,217 |
2023-04-03 | $51.52 | $51.64 | $51.38 | $51.61 | $51.44 | 1,050,031 |
2023-03-31 | $51.50 | $51.74 | $51.41 | $51.74 | $51.38 | 1,204,659 |
2023-03-30 | $51.23 | $51.52 | $51.23 | $51.47 | $51.11 | 694,980 |
2023-03-29 | $51.11 | $51.32 | $51.05 | $51.23 | $50.87 | 391,200 |
2023-03-28 | $51.06 | $51.21 | $51.05 | $51.15 | $50.80 | 380,368 |
2023-03-27 | $51.12 | $51.24 | $50.99 | $51.17 | $50.82 | 416,668 |
2023-03-24 | $51.12 | $51.32 | $51.00 | $51.14 | $50.79 | 439,105 |
2023-03-23 | $50.88 | $51.18 | $50.88 | $51.18 | $50.83 | 477,322 |
2023-03-22 | $50.88 | $51.14 | $50.87 | $51.09 | $50.74 | 627,335 |
2023-03-21 | $51.05 | $51.05 | $50.79 | $50.87 | $50.52 | 848,257 |
2023-03-20 | $51.06 | $51.20 | $50.94 | $51.07 | $50.72 | 583,082 |
2023-03-17 | $51.08 | $51.31 | $51.04 | $51.06 | $50.71 | 957,400 |
2023-03-16 | $51.00 | $51.15 | $50.89 | $51.08 | $50.73 | 770,838 |
2023-03-15 | $51.19 | $51.19 | $50.70 | $50.88 | $50.52 | 1,665,152 |
2023-03-14 | $51.10 | $51.16 | $50.91 | $51.02 | $50.67 | 928,433 |
2023-03-13 | $50.66 | $51.23 | $50.66 | $51.15 | $50.80 | 911,357 |
2023-03-10 | $50.97 | $51.30 | $50.88 | $51.04 | $50.69 | 854,429 |
2023-03-09 | $50.88 | $51.00 | $50.74 | $50.82 | $50.47 | 563,470 |
2023-03-08 | $50.77 | $50.86 | $50.42 | $50.71 | $50.36 | 1,340,563 |
2023-03-07 | $50.78 | $50.88 | $50.63 | $50.75 | $50.40 | 414,816 |
2023-03-06 | $50.87 | $50.92 | $50.66 | $50.80 | $50.45 | 335,919 |
2023-03-03 | $50.75 | $50.89 | $50.73 | $50.83 | $50.48 | 510,295 |
2023-03-02 | $50.42 | $50.69 | $50.41 | $50.68 | $50.33 | 727,951 |
2023-03-01 | $50.77 | $51.03 | $50.61 | $50.65 | $50.30 | 384,962 |
2023-02-28 | $51.01 | $51.08 | $50.85 | $51.04 | $50.53 | 292,491 |
2023-02-27 | $50.94 | $51.10 | $50.94 | $51.05 | $50.54 | 550,178 |
2023-02-24 | $51.00 | $51.00 | $50.79 | $50.94 | $50.94 | 495,859 |
2023-02-23 | $51.07 | $51.19 | $50.99 | $51.19 | $51.19 | 430,918 |
2023-02-22 | $50.94 | $51.12 | $50.94 | $51.00 | $51.00 | 428,370 |
2023-02-21 | $51.07 | $51.24 | $50.88 | $50.95 | $50.95 | 1,349,180 |
2023-02-17 | $51.22 | $51.36 | $51.17 | $51.36 | $51.36 | 862,626 |
2023-02-16 | $51.66 | $51.66 | $51.31 | $51.40 | $51.40 | 1,296,602 |
2023-02-15 | $52.10 | $52.10 | $51.68 | $51.71 | $51.71 | 871,690 |
2023-02-14 | $52.00 | $52.21 | $51.92 | $52.12 | $52.12 | 1,069,089 |
2023-02-13 | $52.12 | $52.25 | $52.09 | $52.15 | $52.15 | 402,297 |
2023-02-10 | $52.14 | $52.24 | $52.09 | $52.14 | $52.14 | 790,268 |
2023-02-09 | $52.37 | $52.37 | $52.11 | $52.20 | $52.20 | 829,155 |
2023-02-08 | $52.29 | $52.62 | $52.21 | $52.34 | $52.34 | 705,964 |
2023-02-07 | $52.20 | $52.37 | $52.17 | $52.21 | $52.21 | 1,049,341 |
2023-02-06 | $52.31 | $52.44 | $52.24 | $52.30 | $52.30 | 1,007,870 |
2023-02-03 | $52.60 | $52.61 | $52.44 | $52.53 | $52.53 | 1,440,866 |
2023-02-02 | $52.50 | $52.88 | $52.50 | $52.74 | $52.74 | 1,363,835 |
2023-02-01 | $52.36 | $52.55 | $52.26 | $52.41 | $52.41 | 876,170 |
2023-01-31 | $52.55 | $52.55 | $52.30 | $52.44 | $52.26 | 734,083 |
2023-01-30 | $52.38 | $52.48 | $52.29 | $52.36 | $52.18 | 1,234,681 |
2023-01-27 | $52.42 | $52.55 | $52.36 | $52.50 | $52.32 | 1,504,098 |
2023-01-26 | $52.62 | $52.62 | $52.47 | $52.54 | $52.54 | 807,599 |
2023-01-25 | $52.63 | $52.75 | $52.42 | $52.46 | $52.46 | 910,701 |
2023-01-24 | $52.66 | $52.80 | $52.59 | $52.65 | $52.65 | 734,521 |
2023-01-23 | $52.77 | $52.78 | $52.52 | $52.55 | $52.55 | 1,231,746 |
2023-01-20 | $52.69 | $52.85 | $52.68 | $52.78 | $52.78 | 2,980,376 |
2023-01-19 | $52.73 | $52.98 | $52.67 | $52.87 | $52.87 | 2,636,287 |
2023-01-18 | $52.60 | $52.83 | $52.56 | $52.71 | $52.71 | 2,654,389 |
2023-01-17 | $52.42 | $52.48 | $52.15 | $52.19 | $52.19 | 2,601,599 |
2023-01-13 | $52.55 | $52.61 | $52.35 | $52.37 | $52.37 | 925,006 |
2023-01-12 | $52.40 | $52.61 | $52.25 | $52.53 | $52.53 | 1,578,971 |
2023-01-11 | $52.01 | $52.33 | $51.95 | $52.27 | $52.27 | 1,156,017 |
2023-01-10 | $51.97 | $51.99 | $51.71 | $51.87 | $51.87 | 1,096,757 |
2023-01-09 | $51.80 | $51.99 | $51.79 | $51.92 | $51.92 | 1,795,781 |
2023-01-06 | $51.32 | $51.79 | $51.32 | $51.73 | $51.73 | 1,054,654 |
2023-01-05 | $51.13 | $51.41 | $51.11 | $51.41 | $51.41 | 848,927 |
2023-01-04 | $51.02 | $51.37 | $51.01 | $51.20 | $51.20 | 1,839,370 |
2023-01-03 | $50.85 | $50.97 | $50.68 | $50.77 | $50.77 | 1,284,869 |
2022-12-30 | $50.51 | $50.72 | $50.43 | $50.55 | $50.55 | 2,062,100 |
2022-12-29 | $50.80 | $50.85 | $50.65 | $50.69 | $50.69 | 1,596,150 |
2022-12-28 | $50.86 | $50.99 | $50.53 | $50.61 | $50.61 | 1,246,158 |
2022-12-27 | $50.95 | $51.04 | $50.75 | $50.80 | $50.63 | 1,492,467 |
2022-12-23 | $51.45 | $51.45 | $51.07 | $51.24 | $51.07 | 1,025,071 |
2022-12-22 | $51.32 | $51.46 | $51.19 | $51.36 | $51.19 | 1,462,399 |
2022-12-21 | $51.19 | $51.53 | $51.11 | $51.49 | $51.31 | 1,793,173 |
2022-12-20 | $51.43 | $51.53 | $51.15 | $51.23 | $51.06 | 1,588,049 |
2022-12-19 | $51.80 | $51.94 | $51.46 | $51.57 | $51.39 | 2,356,002 |
2022-12-16 | $52.08 | $52.22 | $51.80 | $51.93 | $51.75 | 2,193,192 |
2022-12-15 | $52.36 | $52.37 | $52.13 | $52.15 | $52.15 | 1,307,531 |
2022-12-14 | $52.52 | $52.59 | $52.10 | $52.34 | $52.34 | 2,057,732 |
2022-12-13 | $52.79 | $52.79 | $52.35 | $52.50 | $52.50 | 1,734,447 |
2022-12-12 | $51.99 | $52.04 | $51.81 | $51.97 | $51.97 | 1,473,877 |
2022-12-09 | $51.83 | $51.99 | $51.80 | $51.87 | $51.87 | 1,084,550 |
2022-12-08 | $51.90 | $52.00 | $51.81 | $51.84 | $51.84 | 1,108,814 |
2022-12-07 | $51.76 | $52.09 | $51.59 | $51.76 | $51.76 | 1,246,481 |
2022-12-06 | $51.82 | $51.83 | $51.64 | $51.72 | $51.72 | 888,938 |
2022-12-05 | $51.78 | $51.94 | $51.64 | $51.69 | $51.69 | 1,294,291 |
2022-12-02 | $51.83 | $51.98 | $51.59 | $51.93 | $51.93 | 927,422 |
2022-12-01 | $51.72 | $51.94 | $51.58 | $51.87 | $51.87 | 1,466,287 |
2022-11-30 | $51.62 | $51.92 | $51.58 | $51.81 | $51.66 | 2,673,039 |
2022-11-29 | $51.46 | $51.74 | $51.30 | $51.60 | $51.45 | 1,726,235 |
2022-11-28 | $51.47 | $51.47 | $51.28 | $51.36 | $51.21 | 1,199,182 |
2022-11-25 | $51.48 | $51.53 | $51.27 | $51.27 | $51.27 | 488,501 |
2022-11-23 | $51.21 | $51.44 | $51.21 | $51.35 | $51.35 | 863,727 |
2022-11-22 | $51.09 | $51.30 | $50.77 | $51.24 | $51.24 | 1,089,509 |
2022-11-21 | $51.10 | $51.15 | $50.92 | $51.01 | $51.01 | 1,009,987 |
2022-11-18 | $51.01 | $51.06 | $50.78 | $50.92 | $50.92 | 1,637,110 |
2022-11-17 | $51.03 | $51.12 | $50.75 | $51.07 | $51.07 | 1,698,302 |
2022-11-16 | $50.94 | $51.26 | $50.79 | $51.19 | $51.19 | 2,618,422 |
2022-11-15 | $50.52 | $50.71 | $50.43 | $50.58 | $50.58 | 2,292,183 |
2022-11-14 | $50.39 | $50.62 | $49.98 | $50.07 | $50.07 | 2,959,422 |
2022-11-11 | $50.20 | $50.63 | $50.20 | $50.62 | $50.62 | 1,698,489 |
2022-11-10 | $49.91 | $50.43 | $49.65 | $50.38 | $50.38 | 2,595,670 |
2022-11-09 | $48.89 | $49.13 | $48.85 | $48.98 | $48.98 | 1,017,310 |
2022-11-08 | $48.82 | $49.07 | $48.58 | $48.96 | $48.96 | 1,609,126 |
2022-11-07 | $48.82 | $48.94 | $48.55 | $48.81 | $48.81 | 1,421,946 |
2022-11-04 | $48.64 | $48.84 | $48.60 | $48.82 | $48.82 | 1,089,713 |
2022-11-03 | $48.69 | $48.99 | $48.52 | $48.73 | $48.73 | 1,850,948 |
2022-11-02 | $48.85 | $49.31 | $48.84 | $49.16 | $49.16 | 1,897,585 |
2022-11-01 | $49.04 | $49.34 | $48.88 | $49.02 | $49.02 | 2,022,444 |
2022-10-31 | $49.02 | $49.23 | $48.97 | $48.97 | $48.97 | 1,941,464 |
2022-10-28 | $48.97 | $49.16 | $48.97 | $49.15 | $49.15 | 1,358,897 |
2022-10-27 | $48.78 | $49.04 | $48.72 | $49.00 | $49.00 | 1,991,470 |
2022-10-26 | $48.61 | $48.84 | $48.43 | $48.83 | $48.83 | 2,436,906 |
2022-10-25 | $48.72 | $48.82 | $48.46 | $48.51 | $48.51 | 1,515,175 |
2022-10-24 | $48.84 | $48.89 | $48.42 | $48.50 | $48.50 | 2,168,498 |
2022-10-21 | $49.08 | $49.20 | $48.92 | $49.01 | $49.01 | 1,220,116 |
2022-10-20 | $49.54 | $49.62 | $49.31 | $49.34 | $49.34 | 1,216,322 |
2022-10-19 | $49.81 | $49.84 | $49.60 | $49.65 | $49.65 | 817,462 |
2022-10-18 | $49.93 | $49.96 | $49.75 | $49.92 | $49.92 | 1,965,043 |
2022-10-17 | $49.88 | $50.01 | $49.72 | $49.76 | $49.76 | 1,766,885 |
2022-10-14 | $49.94 | $49.94 | $49.67 | $49.79 | $49.79 | 1,814,343 |
2022-10-13 | $49.61 | $49.87 | $49.33 | $49.75 | $49.75 | 2,784,206 |
2022-10-12 | $50.39 | $50.42 | $50.12 | $50.19 | $50.19 | 1,691,206 |
2022-10-11 | $50.35 | $50.53 | $50.12 | $50.17 | $50.17 | 3,151,937 |
2022-10-10 | $50.40 | $50.44 | $50.03 | $50.17 | $50.17 | 1,407,170 |
2022-10-07 | $50.48 | $50.52 | $50.28 | $50.50 | $50.50 | 1,316,905 |
2022-10-06 | $50.62 | $50.65 | $50.35 | $50.55 | $50.55 | 1,588,307 |
2022-10-05 | $50.64 | $50.77 | $50.39 | $50.48 | $50.48 | 1,421,927 |
2022-10-04 | $50.93 | $50.95 | $50.63 | $50.82 | $50.82 | 2,046,759 |
2022-10-03 | $49.89 | $50.32 | $49.89 | $50.31 | $50.31 | 1,938,747 |
2022-09-30 | $50.09 | $50.18 | $49.93 | $49.93 | $49.93 | 1,129,748 |
2022-09-29 | $50.21 | $50.22 | $49.91 | $50.17 | $50.17 | 1,448,535 |
2022-09-28 | $50.35 | $50.38 | $50.12 | $50.30 | $50.30 | 1,257,651 |
2022-09-27 | $50.36 | $50.42 | $50.03 | $50.26 | $50.26 | 1,118,051 |
2022-09-26 | $50.56 | $50.76 | $50.30 | $50.39 | $50.39 | 1,333,557 |
2022-09-23 | $50.81 | $50.95 | $50.62 | $50.69 | $50.69 | 1,828,511 |
2022-09-22 | $51.16 | $51.16 | $50.84 | $50.93 | $50.93 | 1,478,090 |
2022-09-21 | $51.35 | $51.38 | $51.03 | $51.23 | $51.23 | 927,454 |
2022-09-20 | $51.34 | $51.42 | $51.22 | $51.22 | $51.22 | 1,095,133 |
2022-09-19 | $51.61 | $51.65 | $51.51 | $51.53 | $51.53 | 981,620 |
2022-09-16 | $51.59 | $51.75 | $51.55 | $51.65 | $51.65 | 1,491,879 |
2022-09-15 | $51.77 | $51.90 | $51.65 | $51.65 | $51.65 | 1,210,883 |
2022-09-14 | $51.99 | $51.99 | $51.78 | $51.87 | $51.87 | 1,392,624 |
2022-09-13 | $51.93 | $52.03 | $51.83 | $51.96 | $51.96 | 1,479,836 |
2022-09-12 | $52.31 | $52.44 | $52.09 | $52.19 | $52.19 | 1,259,894 |
2022-09-09 | $52.23 | $52.35 | $52.13 | $52.14 | $52.14 | 1,044,322 |
2022-09-08 | $52.27 | $52.27 | $52.08 | $52.17 | $52.17 | 1,145,347 |
2022-09-07 | $52.12 | $52.44 | $52.11 | $52.20 | $52.20 | 1,145,851 |
2022-09-06 | $52.69 | $52.70 | $52.12 | $52.13 | $52.13 | 1,332,521 |
2022-09-02 | $52.71 | $52.89 | $52.65 | $52.72 | $52.72 | 2,019,769 |
2022-09-01 | $52.89 | $52.99 | $52.32 | $52.51 | $52.51 | 1,549,942 |
2022-08-31 | $53.36 | $53.44 | $53.32 | $53.32 | $53.16 | 396,509 |
2022-08-30 | $53.34 | $53.56 | $53.26 | $53.50 | $53.34 | 789,644 |
2022-08-29 | $53.57 | $53.67 | $53.36 | $53.41 | $53.25 | 1,136,120 |
2022-08-26 | $53.79 | $53.87 | $53.68 | $53.68 | $53.52 | 351,851 |
2022-08-25 | $53.91 | $53.92 | $53.48 | $53.81 | $53.65 | 588,171 |
2022-08-24 | $54.04 | $54.04 | $53.80 | $53.88 | $53.72 | 682,009 |
2022-08-23 | $54.05 | $54.16 | $53.89 | $53.96 | $53.80 | 822,857 |
2022-08-22 | $54.08 | $54.17 | $53.93 | $53.97 | $53.81 | 655,475 |
2022-08-19 | $54.36 | $54.36 | $53.99 | $53.99 | $53.83 | 821,543 |
2022-08-18 | $54.51 | $54.52 | $54.35 | $54.46 | $54.30 | 711,972 |
2022-08-17 | $54.53 | $54.56 | $54.27 | $54.39 | $54.23 | 883,103 |
2022-08-16 | $54.77 | $54.86 | $54.60 | $54.86 | $54.70 | 853,032 |
2022-08-15 | $54.72 | $54.99 | $54.72 | $54.87 | $54.71 | 736,134 |
2022-08-12 | $54.72 | $54.80 | $54.64 | $54.79 | $54.63 | 510,631 |
2022-08-11 | $54.74 | $54.89 | $54.57 | $54.60 | $54.44 | 815,210 |
2022-08-10 | $54.66 | $54.84 | $54.62 | $54.62 | $54.46 | 462,600 |
2022-08-09 | $54.73 | $54.89 | $54.53 | $54.62 | $54.46 | 803,290 |
2022-08-08 | $54.62 | $54.83 | $54.62 | $54.73 | $54.57 | 868,495 |
2022-08-05 | $54.66 | $54.81 | $54.53 | $54.56 | $54.40 | 911,189 |
2022-08-04 | $55.03 | $55.13 | $55.00 | $55.03 | $54.87 | 667,251 |
2022-08-03 | $54.97 | $55.03 | $54.77 | $54.92 | $54.76 | 1,636,197 |
2022-08-02 | $55.05 | $55.09 | $54.79 | $54.91 | $54.75 | 983,492 |
2022-08-01 | $54.75 | $55.07 | $54.75 | $54.96 | $54.80 | 872,944 |
2022-07-29 | $54.89 | $55.18 | $54.85 | $55.14 | $54.80 | 778,694 |
2022-07-28 | $54.68 | $54.96 | $54.68 | $54.90 | $54.57 | 1,297,278 |
2022-07-27 | $54.44 | $54.78 | $54.44 | $54.60 | $54.27 | 423,322 |
2022-07-26 | $54.49 | $54.56 | $54.22 | $54.40 | $54.07 | 3,044,886 |
2022-07-25 | $54.51 | $54.51 | $54.31 | $54.44 | $54.11 | 1,031,173 |
2022-07-22 | $54.34 | $54.56 | $54.24 | $54.54 | $54.21 | 2,241,160 |
2022-07-21 | $54.04 | $54.19 | $53.89 | $54.17 | $53.85 | 580,317 |
2022-07-20 | $54.02 | $54.15 | $53.91 | $54.07 | $53.75 | 1,255,013 |
2022-07-19 | $53.91 | $54.09 | $53.79 | $54.01 | $53.69 | 572,043 |
2022-07-18 | $54.12 | $54.12 | $53.86 | $53.93 | $53.61 | 833,413 |
2022-07-15 | $54.07 | $54.21 | $53.96 | $54.13 | $53.81 | 813,116 |
2022-07-14 | $53.94 | $54.18 | $53.72 | $54.04 | $53.72 | 863,413 |
2022-07-13 | $53.65 | $54.05 | $53.57 | $53.85 | $53.53 | 845,211 |
2022-07-12 | $54.01 | $54.07 | $53.87 | $53.87 | $53.55 | 713,564 |
2022-07-11 | $53.89 | $53.99 | $53.79 | $53.88 | $53.56 | 711,299 |
2022-07-08 | $54.05 | $54.06 | $53.65 | $53.77 | $53.45 | 1,160,703 |
2022-07-07 | $54.04 | $54.08 | $53.84 | $53.86 | $53.54 | 685,818 |
2022-07-06 | $54.16 | $54.32 | $53.81 | $53.81 | $53.49 | 1,181,452 |
2022-07-05 | $54.01 | $54.22 | $53.87 | $54.07 | $53.75 | 1,106,284 |
2022-07-01 | $53.85 | $54.24 | $53.62 | $54.04 | $53.72 | 1,502,209 |
2022-06-30 | $53.62 | $53.88 | $53.59 | $53.85 | $53.34 | 1,179,746 |
2022-06-29 | $53.07 | $53.42 | $53.02 | $53.31 | $52.81 | 920,662 |
2022-06-28 | $53.10 | $53.14 | $52.88 | $53.05 | $52.55 | 1,001,705 |
2022-06-27 | $53.04 | $53.16 | $52.83 | $53.13 | $52.63 | 1,301,562 |
2022-06-24 | $53.06 | $53.23 | $52.90 | $53.00 | $52.50 | 1,659,120 |
2022-06-23 | $52.99 | $52.99 | $52.74 | $52.85 | $52.35 | 1,123,376 |
2022-06-22 | $52.58 | $52.92 | $52.58 | $52.76 | $52.26 | 1,406,335 |
2022-06-21 | $52.69 | $52.69 | $52.30 | $52.40 | $51.91 | 2,204,176 |
2022-06-17 | $52.37 | $52.72 | $52.14 | $52.68 | $52.18 | 1,397,124 |
2022-06-16 | $52.48 | $52.74 | $51.66 | $52.53 | $52.04 | 1,822,929 |
2022-06-15 | $52.70 | $52.93 | $52.34 | $52.58 | $52.09 | 1,533,837 |
2022-06-14 | $51.56 | $52.88 | $51.34 | $52.50 | $52.01 | 5,720,944 |
2022-06-13 | $52.86 | $53.11 | $50.90 | $51.24 | $50.76 | 4,306,021 |
2022-06-10 | $54.30 | $54.34 | $53.71 | $53.78 | $53.27 | 1,899,958 |
2022-06-09 | $54.66 | $54.87 | $54.41 | $54.54 | $54.03 | 1,552,722 |
2022-06-08 | $55.10 | $55.12 | $54.81 | $54.95 | $54.43 | 951,602 |
2022-06-07 | $55.15 | $55.27 | $55.08 | $55.22 | $54.70 | 806,718 |
2022-06-06 | $55.50 | $55.50 | $55.05 | $55.17 | $54.65 | 1,103,239 |
2022-06-03 | $55.48 | $55.66 | $55.25 | $55.53 | $55.01 | 1,057,257 |
2022-06-02 | $55.57 | $55.65 | $55.51 | $55.63 | $55.11 | 947,979 |
2022-06-01 | $55.79 | $55.79 | $55.43 | $55.57 | $55.05 | 1,783,276 |
2022-05-31 | $55.86 | $55.86 | $55.57 | $55.70 | $55.02 | 1,176,145 |
2022-05-27 | $55.86 | $56.02 | $55.81 | $55.88 | $55.20 | 1,663,208 |
2022-05-26 | $55.27 | $55.89 | $54.94 | $55.83 | $55.15 | 2,508,505 |
2022-05-25 | $54.72 | $55.08 | $54.72 | $54.99 | $54.32 | 3,212,624 |
2022-05-24 | $54.04 | $54.44 | $53.83 | $54.41 | $53.75 | 2,914,779 |
2022-05-23 | $53.58 | $53.76 | $53.58 | $53.64 | $52.99 | 1,672,185 |
2022-05-20 | $53.13 | $53.57 | $53.10 | $53.57 | $52.92 | 1,696,316 |
2022-05-19 | $52.87 | $53.16 | $52.82 | $53.16 | $52.51 | 1,852,462 |
2022-05-18 | $53.03 | $53.12 | $52.75 | $52.78 | $52.14 | 1,842,401 |
2022-05-17 | $53.35 | $53.35 | $53.07 | $53.23 | $52.58 | 830,467 |
2022-05-16 | $53.40 | $53.53 | $53.35 | $53.47 | $52.82 | 1,230,996 |
2022-05-13 | $53.52 | $53.66 | $53.49 | $53.58 | $52.93 | 885,164 |
2022-05-12 | $53.79 | $53.85 | $53.64 | $53.75 | $53.10 | 1,698,000 |
2022-05-11 | $53.89 | $53.97 | $53.76 | $53.85 | $53.20 | 1,800,986 |
2022-05-10 | $54.07 | $54.13 | $53.86 | $53.87 | $53.22 | 1,249,748 |
2022-05-09 | $54.29 | $54.38 | $54.00 | $54.04 | $53.38 | 1,065,873 |
2022-05-06 | $54.38 | $54.52 | $54.33 | $54.44 | $53.78 | 1,110,522 |
2022-05-05 | $54.56 | $54.64 | $54.33 | $54.63 | $53.97 | 1,314,989 |
2022-05-04 | $54.66 | $54.85 | $54.45 | $54.85 | $54.18 | 789,005 |
2022-05-03 | $55.09 | $55.09 | $54.51 | $54.62 | $53.96 | 1,532,730 |
2022-05-02 | $54.78 | $54.88 | $54.68 | $54.86 | $54.19 | 1,495,592 |
2022-04-29 | $55.19 | $55.19 | $54.96 | $54.96 | $54.12 | 663,956 |
2022-04-28 | $54.86 | $55.21 | $54.86 | $55.19 | $54.35 | 1,436,747 |
2022-04-27 | $55.14 | $55.19 | $54.96 | $54.96 | $54.12 | 1,290,053 |
2022-04-26 | $55.30 | $55.36 | $55.07 | $55.24 | $54.40 | 999,501 |
2022-04-25 | $55.28 | $55.39 | $55.08 | $55.16 | $54.32 | 827,159 |
2022-04-22 | $55.27 | $55.37 | $55.17 | $55.19 | $54.35 | 683,193 |
2022-04-21 | $55.32 | $55.37 | $55.15 | $55.24 | $54.40 | 1,350,991 |
2022-04-20 | $55.40 | $55.40 | $55.21 | $55.39 | $54.54 | 810,468 |
2022-04-19 | $55.65 | $55.70 | $55.40 | $55.41 | $54.56 | 1,095,043 |
2022-04-18 | $55.80 | $55.88 | $55.73 | $55.74 | $54.89 | 1,327,710 |
2022-04-14 | $56.15 | $56.17 | $55.81 | $55.85 | $55.00 | 972,026 |
2022-04-13 | $56.05 | $56.23 | $56.02 | $56.22 | $55.36 | 726,620 |
2022-04-12 | $56.35 | $56.36 | $56.03 | $56.08 | $55.22 | 698,410 |
2022-04-11 | $56.52 | $56.62 | $56.14 | $56.14 | $55.28 | 1,189,189 |
2022-04-08 | $56.58 | $56.67 | $56.46 | $56.67 | $55.80 | 927,775 |
2022-04-07 | $56.96 | $56.98 | $56.71 | $56.71 | $55.84 | 1,371,652 |
2022-04-06 | $57.00 | $57.13 | $56.78 | $57.12 | $56.25 | 2,562,975 |
2022-04-05 | $57.29 | $57.36 | $57.09 | $57.15 | $56.28 | 739,252 |
2022-04-04 | $57.29 | $57.40 | $57.22 | $57.30 | $56.43 | 430,856 |
2022-04-01 | $57.33 | $57.41 | $57.20 | $57.32 | $56.44 | 540,148 |
2022-03-31 | $57.30 | $57.51 | $57.28 | $57.40 | $56.36 | 584,517 |
2022-03-30 | $57.28 | $57.39 | $57.20 | $57.39 | $56.35 | 695,681 |
2022-03-29 | $57.24 | $57.39 | $57.24 | $57.31 | $56.27 | 621,707 |
2022-03-28 | $57.27 | $57.39 | $57.21 | $57.28 | $56.24 | 693,051 |
2022-03-25 | $57.50 | $57.50 | $57.29 | $57.33 | $56.29 | 1,015,396 |
2022-03-24 | $57.74 | $57.74 | $57.50 | $57.50 | $56.46 | 741,161 |
2022-03-23 | $57.99 | $58.00 | $57.76 | $57.81 | $56.76 | 481,156 |
2022-03-22 | $58.06 | $58.13 | $57.90 | $57.93 | $56.88 | 478,614 |
2022-03-21 | $58.25 | $58.37 | $58.06 | $58.09 | $57.03 | 545,689 |
2022-03-18 | $58.44 | $58.55 | $58.41 | $58.49 | $57.43 | 746,777 |
2022-03-17 | $58.38 | $58.45 | $58.18 | $58.36 | $57.30 | 816,735 |
2022-03-16 | $58.18 | $58.19 | $57.93 | $58.12 | $57.06 | 755,505 |
2022-03-15 | $57.90 | $58.12 | $57.83 | $57.93 | $56.88 | 753,560 |
2022-03-14 | $58.57 | $58.57 | $57.88 | $57.88 | $56.83 | 674,016 |
2022-03-11 | $58.68 | $58.72 | $58.60 | $58.63 | $57.56 | 445,602 |
2022-03-10 | $58.90 | $58.90 | $58.70 | $58.70 | $57.63 | 601,863 |
2022-03-09 | $58.73 | $58.89 | $58.63 | $58.84 | $57.77 | 979,671 |
2022-03-08 | $58.84 | $58.86 | $58.66 | $58.72 | $57.65 | 1,195,403 |
2022-03-07 | $59.09 | $59.19 | $58.99 | $58.99 | $57.92 | 793,947 |
2022-03-04 | $59.45 | $59.50 | $59.17 | $59.29 | $58.21 | 1,425,276 |
2022-03-03 | $59.51 | $59.51 | $59.40 | $59.50 | $58.42 | 733,952 |
2022-03-02 | $59.47 | $59.56 | $59.39 | $59.44 | $58.36 | 1,188,408 |
2022-03-01 | $59.55 | $59.55 | $59.35 | $59.38 | $58.30 | 1,050,437 |
2022-02-28 | $59.64 | $59.75 | $59.45 | $59.50 | $58.26 | 651,527 |
2022-02-25 | $59.69 | $59.69 | $59.40 | $59.55 | $58.31 | 713,508 |
2022-02-24 | $59.64 | $59.75 | $59.45 | $59.64 | $58.40 | 859,791 |
2022-02-23 | $59.76 | $59.76 | $59.53 | $59.61 | $58.37 | 486,004 |
2022-02-22 | $59.52 | $59.71 | $59.52 | $59.66 | $58.42 | 484,247 |
2022-02-18 | $59.60 | $59.63 | $59.56 | $59.62 | $58.38 | 237,489 |
2022-02-17 | $59.57 | $59.67 | $59.50 | $59.59 | $58.35 | 1,119,100 |
2022-02-16 | $59.40 | $59.57 | $59.34 | $59.57 | $58.33 | 952,275 |
2022-02-15 | $59.35 | $59.50 | $59.35 | $59.48 | $58.24 | 1,263,277 |
2022-02-14 | $59.41 | $59.50 | $59.31 | $59.36 | $58.12 | 841,858 |
2022-02-11 | $59.80 | $59.80 | $59.41 | $59.56 | $58.32 | 959,601 |
2022-02-10 | $60.08 | $60.08 | $59.69 | $60.00 | $58.75 | 1,336,122 |
2022-02-09 | $60.31 | $60.38 | $60.22 | $60.38 | $59.12 | 757,184 |
2022-02-08 | $60.43 | $60.49 | $60.31 | $60.36 | $59.10 | 844,875 |
2022-02-07 | $60.54 | $60.57 | $60.45 | $60.52 | $59.26 | 683,877 |
2022-02-04 | $60.66 | $60.66 | $60.49 | $60.50 | $59.24 | 1,007,901 |
2022-02-03 | $60.48 | $60.73 | $60.46 | $60.73 | $59.47 | 443,392 |
2022-02-02 | $60.43 | $60.67 | $60.43 | $60.58 | $59.32 | 824,703 |
2022-02-01 | $60.38 | $60.66 | $60.31 | $60.37 | $59.11 | 1,004,248 |
2022-01-31 | $60.40 | $60.49 | $60.23 | $60.49 | $59.06 | 646,076 |
2022-01-28 | $60.63 | $60.65 | $60.33 | $60.36 | $58.93 | 853,188 |
2022-01-27 | $60.84 | $60.96 | $60.59 | $60.69 | $59.25 | 1,149,217 |
2022-01-26 | $61.13 | $61.13 | $60.66 | $60.82 | $59.38 | 1,063,648 |
2022-01-25 | $61.16 | $61.20 | $61.03 | $61.06 | $59.61 | 655,757 |
2022-01-24 | $61.23 | $61.28 | $61.10 | $61.27 | $59.82 | 1,249,420 |
2022-01-21 | $61.39 | $61.48 | $61.26 | $61.33 | $59.88 | 1,197,137 |
2022-01-20 | $61.53 | $61.53 | $61.42 | $61.48 | $60.02 | 430,971 |
2022-01-19 | $61.48 | $61.54 | $61.42 | $61.48 | $60.02 | 791,244 |
2022-01-18 | $61.64 | $61.64 | $61.44 | $61.44 | $59.99 | 711,921 |
2022-01-14 | $61.73 | $61.75 | $61.71 | $61.74 | $60.28 | 537,738 |
2022-01-13 | $61.78 | $61.82 | $61.76 | $61.82 | $60.36 | 660,009 |
2022-01-12 | $61.72 | $61.82 | $61.72 | $61.78 | $60.32 | 588,827 |
2022-01-11 | $61.70 | $61.83 | $61.69 | $61.76 | $60.30 | 1,715,090 |
2022-01-10 | $62.01 | $62.02 | $61.67 | $61.85 | $60.39 | 1,162,662 |
2022-01-07 | $62.16 | $62.16 | $62.00 | $62.02 | $60.55 | 626,230 |
2022-01-06 | $62.09 | $62.15 | $62.07 | $62.14 | $60.67 | 598,360 |
2022-01-05 | $62.23 | $62.29 | $62.05 | $62.08 | $60.61 | 1,317,642 |
2022-01-04 | $62.33 | $62.34 | $62.21 | $62.21 | $60.74 | 1,370,661 |
2022-01-03 | $62.43 | $62.45 | $62.22 | $62.28 | $60.81 | 904,105 |
2021-12-31 | $62.51 | $62.51 | $62.40 | $62.43 | $60.95 | 411,649 |
2021-12-30 | $62.46 | $62.46 | $62.37 | $62.45 | $60.97 | 420,676 |
2021-12-29 | $62.44 | $62.45 | $62.35 | $62.42 | $60.94 | 468,776 |
2021-12-28 | $62.54 | $62.59 | $62.53 | $62.57 | $60.92 | 246,462 |
2021-12-27 | $62.60 | $62.60 | $62.52 | $62.55 | $60.90 | 357,346 |
2021-12-23 | $62.62 | $62.63 | $62.51 | $62.58 | $60.93 | 512,175 |
2021-12-22 | $62.50 | $62.63 | $62.48 | $62.59 | $60.94 | 691,810 |
2021-12-21 | $62.29 | $62.57 | $62.29 | $62.45 | $60.80 | 442,899 |
2021-12-20 | $62.42 | $62.50 | $62.36 | $62.36 | $60.72 | 468,607 |
2021-12-17 | $62.52 | $62.52 | $62.42 | $62.44 | $60.79 | 353,344 |
2021-12-16 | $62.49 | $62.49 | $62.44 | $62.44 | $60.79 | 468,623 |
2021-12-15 | $62.37 | $62.47 | $62.37 | $62.46 | $60.81 | 341,421 |
2021-12-14 | $62.50 | $62.56 | $62.41 | $62.42 | $60.77 | 528,529 |
2021-12-13 | $62.54 | $62.60 | $62.53 | $62.56 | $60.91 | 424,354 |
2021-12-10 | $62.46 | $62.54 | $62.42 | $62.49 | $60.84 | 525,666 |
2021-12-09 | $62.43 | $62.43 | $62.39 | $62.41 | $60.76 | 260,280 |
2021-12-08 | $62.42 | $62.45 | $62.38 | $62.43 | $60.78 | 531,534 |
2021-12-07 | $62.46 | $62.47 | $62.38 | $62.41 | $60.76 | 447,147 |
2021-12-06 | $62.44 | $62.46 | $62.36 | $62.40 | $60.75 | 700,686 |
2021-12-03 | $62.45 | $62.45 | $62.34 | $62.43 | $60.78 | 779,121 |
2021-12-02 | $62.36 | $62.48 | $62.36 | $62.48 | $60.83 | 763,697 |
2021-12-01 | $62.32 | $62.43 | $62.26 | $62.36 | $60.72 | 727,924 |
2021-11-30 | $62.50 | $62.56 | $62.38 | $62.41 | $60.60 | 836,337 |
2021-11-29 | $62.42 | $62.45 | $62.30 | $62.40 | $60.59 | 490,515 |
2021-11-26 | $62.34 | $62.44 | $62.34 | $62.44 | $60.63 | 298,936 |
2021-11-24 | $62.30 | $62.38 | $62.25 | $62.27 | $60.46 | 283,475 |
2021-11-23 | $62.35 | $62.35 | $62.23 | $62.25 | $60.44 | 471,939 |
2021-11-22 | $62.41 | $62.41 | $62.27 | $62.29 | $60.48 | 1,154,377 |
2021-11-19 | $62.41 | $62.41 | $62.27 | $62.27 | $60.46 | 434,742 |
2021-11-18 | $62.14 | $62.35 | $62.14 | $62.27 | $60.46 | 269,822 |
2021-11-17 | $62.36 | $62.36 | $62.17 | $62.23 | $60.42 | 677,174 |
2021-11-16 | $62.38 | $62.39 | $62.28 | $62.31 | $60.50 | 583,324 |
2021-11-15 | $62.42 | $62.44 | $62.32 | $62.36 | $60.55 | 319,946 |
2021-11-12 | $62.40 | $62.41 | $62.35 | $62.37 | $60.56 | 383,794 |
2021-11-11 | $62.44 | $62.44 | $62.35 | $62.36 | $60.55 | 239,865 |
2021-11-10 | $62.47 | $62.47 | $62.31 | $62.33 | $60.52 | 622,699 |
2021-11-09 | $62.21 | $62.44 | $62.21 | $62.44 | $60.63 | 750,076 |
2021-11-08 | $62.18 | $62.18 | $62.10 | $62.14 | $60.34 | 693,437 |
2021-11-05 | $62.12 | $62.24 | $62.11 | $62.20 | $60.39 | 802,281 |
2021-11-04 | $62.03 | $62.14 | $62.01 | $62.03 | $60.23 | 1,140,643 |
2021-11-03 | $61.92 | $62.04 | $61.86 | $61.98 | $60.18 | 743,253 |
2021-11-02 | $61.89 | $61.89 | $61.82 | $61.86 | $60.06 | 330,938 |
2021-11-01 | $61.83 | $61.95 | $61.81 | $61.85 | $60.05 | 787,565 |
2021-10-29 | $62.00 | $62.11 | $61.99 | $62.09 | $60.11 | 742,030 |
2021-10-28 | $61.97 | $62.02 | $61.95 | $61.95 | $59.97 | 357,302 |
2021-10-27 | $61.93 | $62.00 | $61.90 | $61.99 | $60.01 | 547,379 |
2021-10-26 | $61.82 | $61.88 | $61.77 | $61.86 | $59.89 | 354,640 |
2021-10-25 | $61.85 | $61.85 | $61.66 | $61.79 | $59.82 | 389,565 |
2021-10-22 | $61.69 | $61.83 | $61.69 | $61.79 | $59.82 | 385,293 |
2021-10-21 | $61.92 | $61.92 | $61.71 | $61.76 | $59.79 | 767,366 |
2021-10-20 | $61.91 | $61.96 | $61.87 | $61.90 | $59.93 | 526,619 |
2021-10-19 | $61.96 | $62.00 | $61.87 | $61.91 | $59.93 | 528,280 |
2021-10-18 | $61.90 | $61.96 | $61.86 | $61.94 | $59.96 | 445,695 |
2021-10-15 | $62.00 | $62.00 | $61.92 | $61.92 | $59.94 | 284,114 |
2021-10-14 | $61.98 | $62.05 | $61.98 | $61.99 | $60.01 | 956,358 |
2021-10-13 | $61.97 | $62.04 | $61.91 | $61.98 | $60.00 | 411,049 |
2021-10-12 | $61.95 | $62.01 | $61.92 | $61.97 | $59.99 | 1,705,205 |
2021-10-11 | $61.99 | $61.99 | $61.85 | $61.89 | $59.92 | 570,205 |
2021-10-08 | $62.14 | $62.20 | $62.03 | $62.04 | $60.06 | 420,908 |
2021-10-07 | $62.19 | $62.21 | $62.15 | $62.19 | $60.21 | 317,207 |
2021-10-06 | $62.20 | $62.23 | $62.18 | $62.22 | $60.23 | 291,624 |
2021-10-05 | $62.21 | $62.29 | $62.19 | $62.23 | $60.24 | 684,791 |
2021-10-04 | $62.30 | $62.39 | $62.13 | $62.24 | $60.25 | 1,355,168 |
2021-10-01 | $62.45 | $62.45 | $62.34 | $62.41 | $60.42 | 1,018,604 |
2021-09-30 | $62.39 | $62.52 | $62.39 | $62.48 | $60.31 | 1,099,197 |
2021-09-29 | $62.48 | $62.53 | $62.42 | $62.44 | $60.27 | 430,143 |
2021-09-28 | $62.75 | $62.77 | $62.43 | $62.50 | $60.33 | 3,290,548 |
2021-09-27 | $62.87 | $62.90 | $62.77 | $62.80 | $60.62 | 847,896 |
2021-09-24 | $62.95 | $62.96 | $62.89 | $62.90 | $60.72 | 473,164 |
2021-09-23 | $63.07 | $63.07 | $62.95 | $62.96 | $60.78 | 789,593 |
2021-09-22 | $63.07 | $63.11 | $63.03 | $63.09 | $60.90 | 360,086 |
2021-09-21 | $63.09 | $63.12 | $63.03 | $63.10 | $60.91 | 282,823 |
2021-09-20 | $63.06 | $63.10 | $63.01 | $63.09 | $60.90 | 532,897 |
2021-09-17 | $63.12 | $63.13 | $63.06 | $63.09 | $60.90 | 381,126 |
2021-09-16 | $63.15 | $63.15 | $63.06 | $63.09 | $60.90 | 335,602 |
2021-09-15 | $63.16 | $63.22 | $63.11 | $63.13 | $60.94 | 253,852 |
2021-09-14 | $63.15 | $63.17 | $63.12 | $63.13 | $60.94 | 414,185 |
2021-09-13 | $63.16 | $63.18 | $63.11 | $63.13 | $60.94 | 458,453 |
2021-09-10 | $63.17 | $63.17 | $63.09 | $63.12 | $60.93 | 241,789 |
2021-09-09 | $63.20 | $63.20 | $63.11 | $63.11 | $60.92 | 332,158 |
2021-09-08 | $63.12 | $63.21 | $63.01 | $63.17 | $60.98 | 637,275 |
2021-09-07 | $63.28 | $63.28 | $62.95 | $62.97 | $60.78 | 1,092,202 |
2021-09-03 | $63.28 | $63.29 | $63.21 | $63.24 | $61.05 | 274,761 |
2021-09-02 | $63.35 | $63.39 | $63.32 | $63.33 | $61.13 | 344,164 |
2021-09-01 | $63.31 | $63.41 | $63.27 | $63.35 | $61.15 | 1,458,238 |
2021-08-31 | $63.55 | $63.57 | $63.47 | $63.51 | $61.13 | 481,829 |
2021-08-30 | $63.50 | $63.57 | $63.44 | $63.52 | $61.13 | 365,358 |
2021-08-27 | $63.42 | $63.54 | $63.42 | $63.50 | $61.12 | 398,263 |
2021-08-26 | $63.46 | $63.50 | $63.39 | $63.45 | $61.07 | 433,638 |
2021-08-25 | $63.44 | $63.49 | $63.42 | $63.42 | $61.04 | 426,461 |
2021-08-24 | $63.49 | $63.57 | $63.43 | $63.48 | $61.10 | 435,241 |
2021-08-23 | $63.45 | $63.50 | $63.42 | $63.49 | $61.11 | 313,539 |
2021-08-20 | $63.44 | $63.50 | $63.42 | $63.45 | $61.07 | 328,643 |
2021-08-19 | $63.55 | $63.55 | $63.44 | $63.44 | $61.06 | 551,369 |
2021-08-18 | $63.56 | $63.58 | $63.51 | $63.53 | $61.14 | 244,404 |
2021-08-17 | $63.52 | $63.58 | $63.51 | $63.54 | $61.15 | 316,741 |
2021-08-16 | $63.66 | $63.66 | $63.50 | $63.51 | $61.13 | 316,666 |
2021-08-13 | $63.55 | $63.62 | $63.51 | $63.60 | $61.21 | 403,628 |
2021-08-12 | $63.56 | $63.59 | $63.48 | $63.53 | $61.14 | 359,457 |
2021-08-11 | $63.60 | $63.65 | $63.51 | $63.55 | $61.16 | 565,556 |
2021-08-10 | $63.62 | $63.66 | $63.60 | $63.61 | $61.22 | 391,801 |
2021-08-09 | $63.68 | $63.69 | $63.58 | $63.61 | $61.22 | 586,628 |
2021-08-06 | $63.66 | $63.72 | $63.61 | $63.61 | $61.22 | 536,396 |
2021-08-05 | $63.74 | $63.74 | $63.66 | $63.69 | $61.30 | 529,148 |
2021-08-04 | $63.83 | $63.83 | $63.64 | $63.70 | $61.31 | 729,373 |
2021-08-03 | $63.77 | $63.80 | $63.68 | $63.77 | $61.38 | 902,381 |
2021-08-02 | $63.61 | $63.74 | $63.59 | $63.74 | $61.35 | 522,383 |
2021-07-30 | $63.85 | $63.92 | $63.78 | $63.87 | $61.30 | 588,020 |
2021-07-29 | $63.91 | $63.93 | $63.86 | $63.90 | $61.33 | 458,830 |
2021-07-28 | $63.91 | $63.92 | $63.87 | $63.89 | $61.32 | 335,817 |
2021-07-27 | $63.92 | $63.93 | $63.88 | $63.89 | $61.32 | 329,815 |
2021-07-26 | $63.96 | $63.96 | $63.87 | $63.88 | $61.31 | 424,543 |
2021-07-23 | $63.94 | $63.94 | $63.88 | $63.90 | $61.33 | 242,366 |
2021-07-22 | $63.85 | $63.95 | $63.85 | $63.91 | $61.34 | 542,845 |
2021-07-21 | $63.81 | $63.87 | $63.76 | $63.81 | $61.24 | 284,623 |
2021-07-20 | $63.98 | $63.98 | $63.75 | $63.81 | $61.24 | 1,206,435 |
2021-07-19 | $63.93 | $63.98 | $63.82 | $63.84 | $61.27 | 1,009,157 |
2021-07-16 | $63.84 | $63.88 | $63.81 | $63.88 | $61.31 | 403,924 |
2021-07-15 | $63.85 | $63.86 | $63.77 | $63.80 | $61.23 | 410,112 |
2021-07-14 | $63.77 | $63.83 | $63.77 | $63.79 | $61.22 | 335,650 |
2021-07-13 | $63.84 | $63.86 | $63.68 | $63.82 | $61.25 | 405,110 |
2021-07-12 | $63.73 | $63.89 | $63.72 | $63.89 | $61.32 | 327,016 |
2021-07-09 | $63.85 | $63.85 | $63.69 | $63.73 | $61.16 | 401,229 |
2021-07-08 | $63.69 | $63.92 | $63.68 | $63.78 | $61.21 | 567,210 |
2021-07-07 | $63.56 | $63.64 | $63.55 | $63.63 | $61.07 | 353,434 |
2021-07-06 | $63.54 | $63.54 | $63.46 | $63.52 | $60.96 | 571,505 |
2021-07-02 | $63.44 | $63.51 | $63.42 | $63.47 | $60.92 | 373,493 |
2021-07-01 | $63.54 | $63.54 | $63.38 | $63.42 | $60.86 | 1,316,443 |
2021-06-30 | $63.52 | $63.66 | $63.50 | $63.61 | $60.89 | 1,413,513 |
2021-06-29 | $63.47 | $63.53 | $63.44 | $63.44 | $60.73 | 485,537 |
2021-06-28 | $63.40 | $63.49 | $63.40 | $63.44 | $60.73 | 292,780 |
2021-06-25 | $63.38 | $63.42 | $63.34 | $63.40 | $60.69 | 394,025 |
2021-06-24 | $63.36 | $63.40 | $63.31 | $63.36 | $60.65 | 370,788 |
2021-06-23 | $63.32 | $63.43 | $63.27 | $63.31 | $60.60 | 398,493 |
2021-06-22 | $63.42 | $63.42 | $63.35 | $63.40 | $60.69 | 366,427 |
2021-06-21 | $63.44 | $63.50 | $63.37 | $63.40 | $60.69 | 381,781 |
2021-06-18 | $63.36 | $63.50 | $63.36 | $63.50 | $60.78 | 244,581 |
2021-06-17 | $63.34 | $63.49 | $63.30 | $63.42 | $60.71 | 482,311 |
2021-06-16 | $63.42 | $63.46 | $63.24 | $63.26 | $60.55 | 395,105 |
2021-06-15 | $63.42 | $63.47 | $63.38 | $63.43 | $60.71 | 299,801 |
2021-06-14 | $63.54 | $63.60 | $63.33 | $63.41 | $60.69 | 1,360,862 |
2021-06-11 | $63.57 | $63.57 | $63.48 | $63.49 | $60.78 | 484,605 |
2021-06-10 | $63.43 | $63.51 | $63.40 | $63.51 | $60.79 | 599,818 |
2021-06-09 | $63.32 | $63.40 | $63.32 | $63.38 | $60.67 | 717,689 |
2021-06-08 | $63.24 | $63.28 | $63.21 | $63.28 | $60.57 | 298,185 |
2021-06-07 | $63.15 | $63.17 | $63.12 | $63.14 | $60.44 | 551,346 |
2021-06-04 | $63.11 | $63.12 | $63.06 | $63.12 | $60.42 | 293,665 |
2021-06-03 | $62.99 | $63.09 | $62.99 | $63.05 | $60.35 | 546,508 |
2021-06-02 | $63.06 | $63.07 | $62.97 | $63.01 | $60.32 | 677,304 |
2021-06-01 | $63.02 | $63.02 | $62.90 | $62.96 | $60.27 | 373,415 |
2021-05-28 | $63.08 | $63.16 | $63.07 | $63.14 | $60.26 | 1,554,512 |
2021-05-27 | $63.03 | $63.09 | $63.00 | $63.04 | $60.16 | 378,051 |
2021-05-26 | $62.96 | $63.07 | $62.96 | $63.06 | $60.18 | 382,306 |
2021-05-25 | $62.87 | $62.97 | $62.87 | $62.93 | $60.06 | 470,848 |
2021-05-24 | $62.91 | $62.93 | $62.84 | $62.92 | $60.05 | 377,481 |
2021-05-21 | $62.73 | $62.90 | $62.73 | $62.86 | $59.99 | 290,914 |
2021-05-20 | $62.73 | $62.83 | $62.73 | $62.75 | $59.89 | 334,439 |
2021-05-19 | $62.77 | $62.81 | $62.58 | $62.74 | $59.87 | 383,320 |
2021-05-18 | $62.72 | $62.78 | $62.72 | $62.77 | $59.91 | 432,593 |
2021-05-17 | $62.73 | $62.76 | $62.67 | $62.72 | $59.86 | 330,644 |
2021-05-14 | $62.68 | $62.76 | $62.67 | $62.67 | $59.81 | 608,543 |
2021-05-13 | $62.62 | $62.69 | $62.62 | $62.66 | $59.80 | 656,190 |
2021-05-12 | $62.66 | $62.66 | $62.56 | $62.60 | $59.74 | 625,002 |
2021-05-11 | $62.69 | $62.69 | $62.60 | $62.68 | $59.82 | 506,654 |
2021-05-10 | $62.65 | $62.65 | $62.60 | $62.65 | $59.79 | 613,354 |
2021-05-07 | $62.65 | $62.65 | $62.58 | $62.59 | $59.73 | 299,526 |
2021-05-06 | $62.52 | $62.60 | $62.52 | $62.57 | $59.71 | 252,481 |
2021-05-05 | $62.50 | $62.54 | $62.49 | $62.49 | $59.64 | 223,611 |
2021-05-04 | $62.35 | $62.50 | $62.35 | $62.46 | $59.61 | 644,047 |
2021-05-03 | $62.52 | $62.52 | $62.38 | $62.44 | $59.59 | 466,864 |
2021-04-30 | $62.68 | $62.68 | $62.52 | $62.68 | $59.64 | 597,587 |
2021-04-29 | $62.54 | $62.60 | $62.50 | $62.53 | $59.50 | 364,537 |
2021-04-28 | $62.64 | $62.66 | $62.55 | $62.62 | $59.59 | 311,689 |
2021-04-27 | $62.62 | $62.67 | $62.57 | $62.63 | $59.60 | 246,914 |
2021-04-26 | $62.88 | $62.88 | $62.61 | $62.63 | $59.60 | 246,254 |
2021-04-23 | $62.71 | $62.71 | $62.60 | $62.65 | $59.62 | 253,751 |
2021-04-22 | $62.57 | $62.67 | $62.38 | $62.67 | $59.63 | 1,139,009 |
2021-04-21 | $62.35 | $62.47 | $62.34 | $62.47 | $59.44 | 159,054 |
2021-04-20 | $62.32 | $62.43 | $62.32 | $62.35 | $59.33 | 241,827 |
2021-04-19 | $62.49 | $62.51 | $62.39 | $62.41 | $59.39 | 500,170 |
2021-04-16 | $62.57 | $62.57 | $62.44 | $62.52 | $59.49 | 293,410 |
2021-04-15 | $62.38 | $62.55 | $62.38 | $62.53 | $59.50 | 383,342 |
2021-04-14 | $62.28 | $62.30 | $62.25 | $62.27 | $59.25 | 313,545 |
2021-04-13 | $62.18 | $62.31 | $62.14 | $62.31 | $59.29 | 485,673 |
2021-04-12 | $62.21 | $62.23 | $62.14 | $62.15 | $59.14 | 318,791 |
2021-04-09 | $62.14 | $62.23 | $62.12 | $62.15 | $59.14 | 726,125 |
2021-04-08 | $62.11 | $62.19 | $61.94 | $62.16 | $59.15 | 719,483 |
2021-04-07 | $61.90 | $61.98 | $61.90 | $61.94 | $58.94 | 270,474 |
2021-04-06 | $61.98 | $61.98 | $61.82 | $61.85 | $58.85 | 763,988 |
2021-04-05 | $61.93 | $62.03 | $61.81 | $61.90 | $58.90 | 556,552 |
2021-04-01 | $62.00 | $62.04 | $61.88 | $62.00 | $59.00 | 528,927 |
2021-03-31 | $61.94 | $62.19 | $61.94 | $62.15 | $58.95 | 1,085,164 |
2021-03-30 | $61.99 | $62.07 | $61.89 | $62.04 | $58.85 | 560,380 |
2021-03-29 | $61.91 | $62.01 | $61.91 | $61.92 | $58.74 | 329,355 |
2021-03-26 | $61.94 | $61.97 | $61.85 | $61.93 | $58.75 | 329,039 |
2021-03-25 | $61.83 | $62.00 | $61.83 | $61.91 | $58.73 | 320,543 |
2021-03-24 | $61.80 | $61.95 | $61.69 | $61.95 | $58.76 | 508,324 |
2021-03-23 | $61.64 | $61.75 | $61.62 | $61.68 | $58.51 | 343,104 |
2021-03-22 | $61.49 | $61.66 | $61.49 | $61.63 | $58.46 | 443,159 |
2021-03-19 | $61.49 | $61.64 | $61.49 | $61.59 | $58.42 | 382,272 |
2021-03-18 | $61.85 | $61.85 | $61.38 | $61.47 | $58.31 | 1,176,992 |
2021-03-17 | $61.87 | $61.95 | $61.72 | $61.89 | $58.71 | 371,182 |
2021-03-16 | $61.95 | $61.99 | $61.91 | $61.91 | $58.73 | 467,448 |
2021-03-15 | $61.90 | $61.97 | $61.87 | $61.94 | $58.75 | 362,135 |
2021-03-12 | $61.85 | $62.03 | $61.85 | $61.93 | $58.75 | 408,581 |
2021-03-11 | $62.06 | $62.14 | $61.97 | $62.05 | $58.86 | 400,449 |
2021-03-10 | $61.75 | $62.03 | $61.71 | $62.03 | $58.84 | 438,074 |
2021-03-09 | $61.69 | $61.78 | $61.58 | $61.77 | $58.59 | 314,697 |
2021-03-08 | $61.62 | $61.64 | $61.48 | $61.57 | $58.40 | 356,284 |
2021-03-05 | $61.64 | $61.64 | $61.49 | $61.62 | $58.45 | 295,458 |
2021-03-04 | $61.59 | $61.63 | $61.40 | $61.48 | $58.32 | 499,655 |
2021-03-03 | $61.50 | $61.56 | $61.40 | $61.55 | $58.39 | 485,827 |
2021-03-02 | $61.41 | $61.50 | $61.37 | $61.45 | $58.29 | 402,016 |
2021-03-01 | $61.52 | $61.52 | $61.24 | $61.44 | $58.28 | 1,482,859 |
2021-02-26 | $61.47 | $61.57 | $61.09 | $61.56 | $58.22 | 719,373 |
2021-02-25 | $61.38 | $61.48 | $61.15 | $61.48 | $58.15 | 1,186,290 |
2021-02-24 | $61.78 | $61.78 | $61.38 | $61.43 | $58.10 | 1,811,182 |
2021-02-23 | $61.58 | $61.84 | $61.58 | $61.84 | $58.49 | 1,263,444 |
2021-02-22 | $62.14 | $62.59 | $61.58 | $61.58 | $58.24 | 1,159,481 |
2021-02-19 | $62.50 | $62.60 | $61.99 | $62.24 | $58.87 | 1,185,904 |
2021-02-18 | $62.74 | $62.74 | $62.50 | $62.51 | $59.12 | 374,173 |
2021-02-17 | $62.85 | $62.85 | $62.61 | $62.74 | $59.34 | 569,588 |
2021-02-16 | $62.91 | $62.92 | $62.60 | $62.60 | $59.21 | 798,096 |
2021-02-12 | $62.92 | $62.96 | $62.91 | $62.92 | $59.51 | 294,615 |
2021-02-11 | $62.96 | $62.97 | $62.91 | $62.96 | $59.55 | 382,844 |
2021-02-10 | $62.94 | $62.94 | $62.82 | $62.94 | $59.53 | 540,897 |
2021-02-09 | $62.90 | $62.95 | $62.82 | $62.92 | $59.51 | 389,364 |
2021-02-08 | $62.67 | $62.86 | $62.67 | $62.86 | $59.45 | 607,748 |
2021-02-05 | $62.76 | $62.76 | $62.66 | $62.69 | $59.29 | 1,097,331 |
2021-02-04 | $62.64 | $62.71 | $62.57 | $62.70 | $59.30 | 750,779 |
2021-02-03 | $62.59 | $62.67 | $62.56 | $62.56 | $59.17 | 670,925 |
2021-02-02 | $62.66 | $62.68 | $62.57 | $62.64 | $59.24 | 785,259 |
2021-02-01 | $62.71 | $62.71 | $62.56 | $62.62 | $59.23 | 489,205 |
2021-01-29 | $62.67 | $62.84 | $62.67 | $62.80 | $59.21 | 449,208 |
2021-01-28 | $62.68 | $62.80 | $62.66 | $62.66 | $59.08 | 717,507 |
2021-01-27 | $62.63 | $62.71 | $62.53 | $62.62 | $59.04 | 1,283,540 |
2021-01-26 | $62.50 | $62.65 | $62.50 | $62.58 | $59.00 | 958,682 |
2021-01-25 | $62.46 | $62.54 | $62.45 | $62.53 | $58.96 | 756,100 |
2021-01-22 | $62.42 | $62.50 | $62.36 | $62.46 | $58.89 | 655,736 |
2021-01-21 | $62.39 | $62.42 | $62.33 | $62.39 | $58.82 | 581,128 |
2021-01-20 | $62.30 | $62.35 | $62.24 | $62.35 | $58.79 | 491,677 |
2021-01-19 | $62.22 | $62.27 | $62.20 | $62.27 | $58.71 | 365,805 |
2021-01-15 | $62.24 | $62.24 | $62.03 | $62.17 | $58.62 | 456,637 |
2021-01-14 | $62.14 | $62.20 | $62.07 | $62.18 | $58.63 | 435,929 |
2021-01-13 | $62.08 | $62.12 | $62.05 | $62.12 | $58.57 | 320,874 |
2021-01-12 | $61.96 | $62.09 | $61.96 | $62.09 | $58.54 | 449,788 |
2021-01-11 | $61.99 | $62.04 | $61.91 | $61.91 | $58.37 | 613,292 |
2021-01-08 | $62.03 | $62.03 | $61.91 | $61.99 | $58.45 | 493,364 |
2021-01-07 | $61.96 | $62.04 | $61.83 | $62.02 | $58.47 | 434,764 |
2021-01-06 | $61.53 | $61.96 | $61.53 | $61.94 | $58.40 | 913,189 |
2021-01-05 | $61.41 | $61.54 | $61.37 | $61.53 | $58.01 | 854,498 |
2021-01-04 | $61.46 | $61.50 | $61.29 | $61.36 | $57.85 | 660,431 |
2020-12-31 | $61.41 | $61.66 | $61.41 | $61.54 | $58.02 | 509,436 |
2020-12-30 | $61.48 | $61.50 | $61.41 | $61.41 | $57.90 | 354,011 |
2020-12-29 | $61.50 | $61.54 | $61.42 | $61.46 | $57.95 | 387,612 |
2020-12-28 | $61.63 | $61.78 | $61.55 | $61.64 | $57.92 | 278,177 |
2020-12-24 | $61.55 | $61.67 | $61.55 | $61.55 | $57.84 | 97,718 |
2020-12-23 | $61.65 | $61.71 | $61.53 | $61.57 | $57.86 | 326,420 |
2020-12-22 | $61.74 | $61.74 | $61.60 | $61.63 | $57.91 | 271,598 |
2020-12-21 | $61.71 | $61.79 | $61.62 | $61.69 | $57.97 | 771,772 |
2020-12-18 | $61.59 | $61.72 | $61.59 | $61.66 | $57.94 | 626,461 |
2020-12-17 | $61.62 | $61.62 | $61.48 | $61.52 | $57.81 | 526,060 |
2020-12-16 | $61.64 | $61.65 | $61.48 | $61.55 | $57.84 | 859,940 |
2020-12-15 | $61.53 | $61.60 | $61.47 | $61.60 | $57.88 | 416,990 |
2020-12-14 | $61.50 | $61.50 | $61.45 | $61.50 | $57.79 | 420,250 |
2020-12-11 | $61.40 | $61.46 | $61.35 | $61.45 | $57.74 | 328,246 |
2020-12-10 | $61.18 | $61.40 | $61.18 | $61.38 | $57.68 | 315,325 |
2020-12-09 | $61.25 | $61.35 | $61.23 | $61.32 | $57.62 | 430,915 |
2020-12-08 | $61.21 | $61.30 | $61.16 | $61.30 | $57.60 | 407,566 |
2020-12-07 | $61.10 | $61.23 | $61.10 | $61.23 | $57.54 | 436,799 |
2020-12-04 | $61.00 | $61.09 | $60.90 | $61.08 | $57.40 | 478,224 |
2020-12-03 | $60.78 | $60.91 | $60.73 | $60.91 | $57.24 | 467,373 |
2020-12-02 | $60.60 | $60.77 | $60.60 | $60.69 | $57.03 | 445,585 |
2020-12-01 | $60.80 | $60.80 | $60.60 | $60.63 | $56.97 | 375,436 |
2020-11-30 | $60.87 | $60.91 | $60.80 | $60.90 | $57.05 | 483,307 |
2020-11-27 | $60.76 | $60.89 | $60.76 | $60.86 | $57.01 | 137,830 |
2020-11-25 | $60.77 | $60.83 | $60.74 | $60.80 | $56.96 | 220,315 |
2020-11-24 | $60.72 | $60.74 | $60.68 | $60.72 | $56.88 | 292,739 |
2020-11-23 | $60.68 | $60.70 | $60.63 | $60.69 | $56.85 | 411,676 |
2020-11-20 | $60.65 | $60.67 | $60.55 | $60.61 | $56.78 | 401,727 |
2020-11-19 | $60.41 | $60.60 | $60.40 | $60.59 | $56.76 | 494,321 |
2020-11-18 | $60.23 | $60.30 | $60.21 | $60.30 | $56.49 | 462,332 |
2020-11-17 | $60.04 | $60.36 | $60.04 | $60.21 | $56.40 | 1,135,089 |
2020-11-16 | $60.09 | $60.11 | $60.03 | $60.05 | $56.25 | 349,469 |
2020-11-13 | $60.02 | $60.10 | $59.92 | $60.06 | $56.26 | 539,268 |
2020-11-12 | $60.06 | $60.06 | $59.88 | $59.99 | $56.20 | 602,443 |
2020-11-11 | $59.85 | $59.99 | $59.84 | $59.99 | $56.20 | 314,893 |
2020-11-10 | $59.95 | $59.95 | $59.85 | $59.92 | $56.13 | 415,035 |
2020-11-09 | $59.65 | $59.93 | $59.62 | $59.88 | $56.09 | 705,378 |
2020-11-06 | $59.76 | $59.90 | $59.68 | $59.69 | $55.92 | 1,612,837 |
2020-11-05 | $59.81 | $59.88 | $59.66 | $59.67 | $55.90 | 1,141,904 |
2020-11-04 | $59.55 | $59.97 | $59.55 | $59.92 | $56.13 | 799,544 |
2020-11-03 | $59.23 | $59.43 | $59.11 | $59.43 | $55.67 | 292,967 |
2020-11-02 | $59.22 | $59.32 | $59.01 | $59.32 | $55.57 | 351,175 |
2020-10-30 | $59.47 | $59.51 | $59.19 | $59.45 | $55.51 | 432,658 |
2020-10-29 | $59.48 | $59.54 | $59.47 | $59.50 | $55.55 | 201,197 |
2020-10-28 | $59.64 | $59.65 | $59.45 | $59.55 | $55.60 | 332,546 |
2020-10-27 | $59.66 | $59.67 | $59.61 | $59.63 | $55.67 | 137,178 |
2020-10-26 | $59.74 | $59.76 | $59.58 | $59.67 | $55.71 | 169,818 |
2020-10-23 | $59.65 | $59.75 | $59.58 | $59.58 | $55.63 | 311,316 |
2020-10-22 | $59.73 | $59.73 | $59.64 | $59.66 | $55.70 | 231,017 |
2020-10-21 | $59.61 | $59.72 | $59.59 | $59.66 | $55.70 | 752,486 |
2020-10-20 | $59.62 | $59.67 | $59.58 | $59.64 | $55.68 | 211,190 |
2020-10-19 | $59.55 | $59.67 | $59.55 | $59.57 | $55.62 | 522,423 |
2020-10-16 | $59.60 | $59.70 | $59.60 | $59.64 | $55.68 | 306,274 |
2020-10-15 | $59.61 | $59.70 | $59.61 | $59.64 | $55.68 | 337,702 |
2020-10-14 | $59.60 | $59.67 | $59.57 | $59.65 | $55.69 | 274,234 |
2020-10-13 | $59.53 | $59.68 | $59.51 | $59.64 | $55.68 | 200,514 |
2020-10-12 | $59.59 | $59.60 | $59.48 | $59.52 | $55.57 | 189,892 |
2020-10-09 | $59.45 | $59.62 | $59.44 | $59.52 | $55.57 | 511,275 |
2020-10-08 | $59.45 | $59.53 | $59.40 | $59.43 | $55.49 | 181,793 |
2020-10-07 | $59.55 | $59.55 | $59.40 | $59.42 | $55.48 | 211,457 |
2020-10-06 | $59.46 | $59.52 | $59.42 | $59.50 | $55.55 | 225,141 |
2020-10-05 | $59.69 | $59.69 | $59.43 | $59.43 | $55.49 | 496,649 |
2020-10-02 | $59.64 | $59.70 | $59.60 | $59.60 | $55.65 | 133,152 |
2020-10-01 | $59.64 | $59.75 | $59.52 | $59.75 | $55.79 | 826,217 |
2020-09-30 | $59.81 | $59.81 | $59.65 | $59.80 | $55.64 | 226,413 |
2020-09-29 | $59.61 | $59.75 | $59.61 | $59.71 | $55.55 | 293,539 |
2020-09-28 | $59.62 | $59.71 | $59.58 | $59.69 | $55.54 | 292,811 |
2020-09-25 | $59.53 | $59.69 | $59.53 | $59.63 | $55.48 | 244,898 |
2020-09-24 | $59.67 | $59.67 | $59.54 | $59.63 | $55.48 | 235,945 |
2020-09-23 | $59.65 | $59.79 | $59.58 | $59.61 | $55.46 | 350,694 |
2020-09-22 | $59.63 | $59.76 | $59.61 | $59.71 | $55.55 | 274,956 |
2020-09-21 | $59.73 | $59.75 | $59.57 | $59.57 | $55.42 | 227,565 |
2020-09-18 | $59.67 | $59.71 | $59.59 | $59.71 | $55.55 | 217,453 |
2020-09-17 | $59.50 | $59.76 | $59.50 | $59.61 | $55.46 | 582,405 |
2020-09-16 | $59.73 | $59.75 | $59.50 | $59.50 | $55.36 | 1,402,458 |
2020-09-15 | $59.67 | $59.75 | $59.63 | $59.74 | $55.58 | 397,417 |
2020-09-14 | $59.52 | $59.67 | $59.52 | $59.64 | $55.49 | 935,612 |
2020-09-11 | $59.68 | $59.75 | $59.52 | $59.52 | $55.38 | 285,515 |
2020-09-10 | $59.65 | $59.77 | $59.61 | $59.68 | $55.53 | 341,254 |
2020-09-09 | $59.59 | $59.71 | $59.53 | $59.68 | $55.53 | 453,315 |
2020-09-08 | $59.59 | $59.75 | $59.52 | $59.61 | $55.46 | 487,667 |
2020-09-04 | $59.73 | $59.84 | $59.65 | $59.70 | $55.55 | 563,694 |
2020-09-03 | $59.95 | $59.96 | $59.70 | $59.89 | $55.72 | 569,374 |
2020-09-02 | $59.88 | $59.96 | $59.77 | $59.88 | $55.71 | 699,063 |
2020-09-01 | $59.92 | $60.00 | $59.75 | $59.86 | $55.69 | 486,226 |
2020-08-31 | $60.14 | $60.32 | $60.01 | $60.18 | $55.79 | 348,871 |
2020-08-28 | $60.12 | $60.12 | $60.00 | $60.09 | $55.71 | 385,174 |
2020-08-27 | $59.95 | $60.07 | $59.95 | $60.02 | $55.64 | 388,152 |
2020-08-26 | $60.13 | $60.13 | $60.00 | $60.06 | $55.68 | 313,782 |
2020-08-25 | $60.00 | $60.25 | $59.91 | $60.17 | $55.78 | 602,461 |
2020-08-24 | $59.92 | $60.16 | $59.92 | $60.00 | $55.63 | 673,613 |
2020-08-21 | $60.05 | $60.25 | $59.81 | $59.93 | $55.56 | 1,588,136 |
2020-08-20 | $60.32 | $60.32 | $60.05 | $60.12 | $55.74 | 312,042 |
2020-08-19 | $60.46 | $60.48 | $60.27 | $60.31 | $55.91 | 281,769 |
2020-08-18 | $60.49 | $60.49 | $60.34 | $60.45 | $56.04 | 463,739 |
2020-08-17 | $60.38 | $60.49 | $60.35 | $60.46 | $56.05 | 275,315 |
2020-08-14 | $60.41 | $60.49 | $60.32 | $60.48 | $56.07 | 226,943 |
2020-08-13 | $60.34 | $60.50 | $60.34 | $60.44 | $56.03 | 367,666 |
2020-08-12 | $60.54 | $60.60 | $60.30 | $60.39 | $55.99 | 391,646 |
2020-08-11 | $60.63 | $60.65 | $60.49 | $60.61 | $56.19 | 242,750 |
2020-08-10 | $60.69 | $60.69 | $60.56 | $60.65 | $56.23 | 270,005 |
2020-08-07 | $60.60 | $60.67 | $60.44 | $60.63 | $56.21 | 266,966 |
2020-08-06 | $60.51 | $60.56 | $60.45 | $60.50 | $56.09 | 238,519 |
2020-08-05 | $60.50 | $60.50 | $60.35 | $60.41 | $56.01 | 525,125 |
2020-08-04 | $60.45 | $60.51 | $60.38 | $60.51 | $56.10 | 398,096 |
2020-08-03 | $60.32 | $60.37 | $60.26 | $60.34 | $55.94 | 339,129 |
2020-07-31 | $60.52 | $60.52 | $60.43 | $60.51 | $55.92 | 421,391 |
2020-07-30 | $60.40 | $60.49 | $60.35 | $60.47 | $55.88 | 265,654 |
2020-07-29 | $60.37 | $60.38 | $60.31 | $60.37 | $55.79 | 365,541 |
2020-07-28 | $60.22 | $60.34 | $60.22 | $60.33 | $55.75 | 349,521 |
2020-07-27 | $60.15 | $60.23 | $60.13 | $60.23 | $55.66 | 255,754 |
2020-07-24 | $60.13 | $60.21 | $60.13 | $60.20 | $55.63 | 196,132 |
2020-07-23 | $60.03 | $60.18 | $60.03 | $60.17 | $55.61 | 276,539 |
2020-07-22 | $60.09 | $60.10 | $59.99 | $60.10 | $55.54 | 483,394 |
2020-07-21 | $59.70 | $60.10 | $59.70 | $59.99 | $55.44 | 626,070 |
2020-07-20 | $59.56 | $59.75 | $59.52 | $59.75 | $55.22 | 417,954 |
2020-07-17 | $59.61 | $59.62 | $59.43 | $59.59 | $55.07 | 852,652 |
2020-07-16 | $59.21 | $59.53 | $59.21 | $59.40 | $54.90 | 405,665 |
2020-07-15 | $59.09 | $59.20 | $59.08 | $59.20 | $54.71 | 231,204 |
2020-07-14 | $59.08 | $59.14 | $59.02 | $59.11 | $54.63 | 354,076 |
2020-07-13 | $59.03 | $59.17 | $59.01 | $59.01 | $54.54 | 428,836 |
2020-07-10 | $59.20 | $59.28 | $58.78 | $59.05 | $54.57 | 555,349 |
2020-07-09 | $59.24 | $59.25 | $59.13 | $59.17 | $54.68 | 264,292 |
2020-07-08 | $59.28 | $59.28 | $59.09 | $59.13 | $54.65 | 340,967 |
2020-07-07 | $59.07 | $59.19 | $59.05 | $59.12 | $54.64 | 128,554 |
2020-07-06 | $59.10 | $59.14 | $58.96 | $59.14 | $54.66 | 298,289 |
2020-07-02 | $59.04 | $59.19 | $59.03 | $59.11 | $54.63 | 442,981 |
2020-07-01 | $59.13 | $59.14 | $59.05 | $59.10 | $54.62 | 341,821 |
2020-06-30 | $59.12 | $59.28 | $59.05 | $59.28 | $54.61 | 441,391 |
2020-06-29 | $58.97 | $59.16 | $58.96 | $59.16 | $54.50 | 336,226 |
2020-06-26 | $59.03 | $59.09 | $58.90 | $59.09 | $54.44 | 189,827 |
2020-06-25 | $59.00 | $59.04 | $58.85 | $58.93 | $54.29 | 219,534 |
2020-06-24 | $58.90 | $58.97 | $58.84 | $58.95 | $54.31 | 245,940 |
2020-06-23 | $58.82 | $59.08 | $58.82 | $58.96 | $54.32 | 136,574 |
2020-06-22 | $58.25 | $59.08 | $58.23 | $58.92 | $54.28 | 1,501,684 |
2020-06-19 | $58.14 | $58.29 | $58.13 | $58.17 | $53.59 | 642,921 |
2020-06-18 | $58.31 | $58.31 | $58.01 | $58.09 | $53.51 | 425,569 |
2020-06-17 | $58.39 | $58.39 | $58.01 | $58.21 | $53.62 | 303,542 |
2020-06-16 | $58.69 | $58.69 | $58.29 | $58.52 | $53.91 | 876,519 |
2020-06-15 | $58.34 | $58.69 | $58.20 | $58.31 | $53.72 | 541,049 |
2020-06-12 | $58.73 | $58.93 | $58.25 | $58.66 | $54.04 | 715,484 |
2020-06-11 | $59.16 | $59.23 | $58.56 | $58.56 | $53.95 | 1,511,730 |
2020-06-10 | $58.91 | $59.06 | $58.91 | $59.03 | $54.38 | 278,060 |
2020-06-09 | $58.80 | $58.93 | $58.78 | $58.78 | $54.15 | 502,543 |
2020-06-08 | $58.89 | $59.00 | $58.81 | $58.87 | $54.23 | 731,496 |
2020-06-05 | $58.34 | $58.85 | $58.30 | $58.84 | $54.21 | 823,873 |
2020-06-04 | $57.81 | $58.28 | $57.62 | $58.26 | $53.67 | 1,309,420 |
2020-06-03 | $57.80 | $57.85 | $57.67 | $57.81 | $53.26 | 502,396 |
2020-06-02 | $57.77 | $57.78 | $57.60 | $57.60 | $53.06 | 451,502 |
2020-06-01 | $57.76 | $57.76 | $57.60 | $57.69 | $53.15 | 592,783 |
2020-05-29 | $57.54 | $57.91 | $57.54 | $57.78 | $53.03 | 1,149,379 |
2020-05-28 | $57.39 | $57.48 | $57.29 | $57.41 | $52.69 | 528,366 |
2020-05-27 | $57.27 | $57.37 | $57.15 | $57.33 | $52.61 | 752,400 |
2020-05-26 | $57.10 | $57.25 | $56.92 | $57.15 | $52.45 | 361,314 |
2020-05-22 | $56.99 | $57.22 | $56.98 | $57.10 | $52.40 | 309,713 |
2020-05-21 | $56.76 | $56.96 | $56.76 | $56.96 | $52.27 | 551,946 |
2020-05-20 | $56.63 | $56.85 | $56.40 | $56.77 | $52.10 | 1,400,000 |
2020-05-19 | $56.10 | $56.65 | $56.08 | $56.65 | $51.99 | 847,392 |
2020-05-18 | $56.13 | $56.33 | $56.00 | $56.00 | $51.39 | 274,194 |
2020-05-15 | $55.37 | $56.24 | $55.37 | $56.22 | $51.60 | 562,788 |
2020-05-14 | $55.65 | $55.81 | $55.40 | $55.62 | $51.04 | 452,835 |
2020-05-13 | $55.90 | $55.98 | $55.54 | $55.66 | $51.08 | 375,669 |
2020-05-12 | $55.56 | $55.98 | $55.33 | $55.96 | $51.36 | 433,284 |
2020-05-11 | $54.90 | $55.86 | $54.62 | $55.67 | $51.09 | 515,642 |
2020-05-08 | $55.40 | $55.47 | $54.60 | $54.91 | $50.39 | 481,785 |
2020-05-07 | $54.76 | $55.34 | $54.50 | $55.34 | $50.79 | 583,006 |
2020-05-06 | $54.75 | $54.84 | $54.39 | $54.40 | $49.93 | 265,367 |
2020-05-05 | $55.00 | $55.23 | $54.59 | $54.59 | $50.10 | 459,010 |
2020-05-04 | $54.00 | $55.69 | $53.95 | $54.86 | $50.35 | 859,628 |
2020-05-01 | $54.56 | $54.85 | $53.96 | $54.33 | $49.86 | 1,403,454 |
2020-04-30 | $53.92 | $54.97 | $53.92 | $54.75 | $50.06 | 579,134 |
2020-04-29 | $53.80 | $54.75 | $53.75 | $53.92 | $49.30 | 716,901 |
2020-04-28 | $54.73 | $54.90 | $53.53 | $53.59 | $49.00 | 501,766 |
2020-04-27 | $54.21 | $55.21 | $54.21 | $54.50 | $49.83 | 706,560 |
2020-04-24 | $54.28 | $55.00 | $54.00 | $54.41 | $49.74 | 651,895 |
2020-04-23 | $54.84 | $55.26 | $54.20 | $54.30 | $49.64 | 726,763 |
2020-04-22 | $54.19 | $55.45 | $54.19 | $54.84 | $50.14 | 413,955 |
2020-04-21 | $54.07 | $55.00 | $53.35 | $54.66 | $49.97 | 1,097,316 |
2020-04-20 | $55.22 | $55.22 | $54.29 | $54.56 | $49.88 | 642,098 |
2020-04-17 | $54.56 | $55.74 | $54.50 | $54.74 | $50.05 | 953,055 |
2020-04-16 | $55.71 | $55.81 | $54.35 | $54.40 | $49.74 | 689,642 |
2020-04-15 | $54.65 | $55.97 | $54.49 | $55.80 | $51.02 | 513,259 |
2020-04-14 | $55.40 | $56.47 | $54.80 | $54.84 | $50.14 | 1,057,679 |
2020-04-13 | $56.00 | $56.99 | $54.58 | $55.12 | $50.39 | 761,794 |
2020-04-09 | $55.75 | $57.16 | $55.52 | $56.99 | $52.10 | 2,315,209 |
2020-04-08 | $55.43 | $55.43 | $53.91 | $54.25 | $49.60 | 745,328 |
2020-04-07 | $54.08 | $54.46 | $53.34 | $53.84 | $49.22 | 605,037 |
2020-04-06 | $55.00 | $55.54 | $53.10 | $53.10 | $48.55 | 1,209,775 |
2020-04-03 | $52.98 | $54.16 | $52.13 | $53.40 | $48.82 | 1,565,824 |
2020-04-02 | $49.81 | $53.66 | $49.54 | $53.00 | $48.46 | 1,742,486 |
2020-04-01 | $51.48 | $52.00 | $49.04 | $50.76 | $46.41 | 1,930,641 |
2020-03-31 | $55.11 | $55.86 | $52.26 | $52.26 | $47.55 | 1,970,418 |
2020-03-30 | $55.52 | $56.81 | $55.24 | $55.28 | $50.30 | 938,634 |
2020-03-27 | $56.05 | $57.35 | $55.01 | $55.01 | $50.06 | 1,451,182 |
2020-03-26 | $54.00 | $57.86 | $54.00 | $57.24 | $52.08 | 3,465,396 |
2020-03-25 | $49.86 | $54.79 | $49.10 | $53.23 | $48.44 | 2,484,468 |
2020-03-24 | $44.97 | $50.74 | $44.97 | $50.27 | $45.74 | 2,808,597 |
2020-03-23 | $46.50 | $47.75 | $43.50 | $43.56 | $39.64 | 1,926,056 |
2020-03-20 | $45.00 | $48.84 | $45.00 | $46.49 | $42.30 | 3,037,879 |
2020-03-19 | $42.53 | $45.00 | $41.36 | $45.00 | $40.95 | 2,352,020 |
2020-03-18 | $48.44 | $51.18 | $42.46 | $42.46 | $38.64 | 1,910,246 |
2020-03-17 | $49.76 | $52.16 | $49.76 | $51.95 | $47.27 | 1,588,696 |
2020-03-16 | $49.75 | $51.99 | $47.91 | $50.40 | $45.86 | 2,338,084 |
2020-03-13 | $54.21 | $55.00 | $50.01 | $53.49 | $48.67 | 3,131,495 |
2020-03-12 | $53.75 | $55.46 | $48.23 | $49.10 | $44.68 | 4,523,413 |
2020-03-11 | $59.60 | $60.28 | $57.79 | $58.20 | $52.96 | 2,332,055 |
2020-03-10 | $61.86 | $62.12 | $59.26 | $59.56 | $54.20 | 2,927,771 |
2020-03-09 | $63.65 | $63.65 | $61.03 | $61.66 | $56.11 | 3,193,494 |
2020-03-06 | $65.61 | $65.61 | $64.80 | $64.97 | $59.12 | 5,431,724 |
2020-03-05 | $65.84 | $65.84 | $65.57 | $65.66 | $59.75 | 498,219 |
2020-03-04 | $65.88 | $65.88 | $65.52 | $65.52 | $59.62 | 408,128 |
2020-03-03 | $65.98 | $65.98 | $65.51 | $65.63 | $59.72 | 917,131 |
2020-03-02 | $65.31 | $65.95 | $65.28 | $65.72 | $59.80 | 966,549 |
2020-02-28 | $65.81 | $65.89 | $65.20 | $65.62 | $59.53 | 2,498,144 |
2020-02-27 | $66.29 | $66.34 | $66.01 | $66.07 | $59.94 | 792,995 |
2020-02-26 | $66.10 | $66.24 | $66.09 | $66.14 | $60.00 | 364,662 |
2020-02-25 | $66.01 | $66.16 | $65.97 | $66.11 | $59.97 | 569,575 |
2020-02-24 | $66.01 | $66.08 | $65.87 | $65.88 | $59.76 | 679,288 |
2020-02-21 | $65.72 | $65.76 | $65.68 | $65.73 | $59.63 | 489,191 |
2020-02-20 | $65.58 | $65.65 | $65.53 | $65.62 | $59.53 | 471,251 |
2020-02-19 | $65.45 | $65.51 | $65.45 | $65.51 | $59.43 | 396,211 |
2020-02-18 | $65.43 | $65.47 | $65.39 | $65.44 | $59.36 | 314,225 |
2020-02-14 | $65.33 | $65.38 | $65.31 | $65.34 | $59.27 | 288,728 |
2020-02-13 | $65.28 | $65.32 | $65.27 | $65.29 | $59.23 | 299,142 |
2020-02-12 | $65.27 | $65.28 | $65.23 | $65.25 | $59.19 | 504,962 |
2020-02-11 | $65.27 | $65.29 | $65.22 | $65.25 | $59.19 | 417,285 |
2020-02-10 | $65.30 | $65.30 | $65.21 | $65.26 | $59.20 | 268,978 |
2020-02-07 | $65.16 | $65.23 | $65.16 | $65.21 | $59.16 | 336,460 |
2020-02-06 | $65.08 | $65.13 | $65.07 | $65.11 | $59.06 | 231,702 |
2020-02-05 | $65.13 | $65.17 | $65.05 | $65.05 | $59.01 | 464,426 |
2020-02-04 | $65.20 | $65.20 | $65.11 | $65.11 | $59.06 | 497,828 |
2020-02-03 | $65.16 | $65.24 | $65.04 | $65.23 | $59.17 | 958,687 |
2020-01-31 | $65.35 | $65.38 | $65.22 | $65.30 | $59.05 | 821,291 |
2020-01-30 | $65.38 | $65.38 | $65.30 | $65.30 | $59.05 | 322,023 |
2020-01-29 | $65.29 | $65.33 | $65.26 | $65.31 | $59.06 | 247,622 |
2020-01-28 | $65.29 | $65.30 | $65.23 | $65.26 | $59.01 | 555,209 |
2020-01-27 | $65.13 | $65.24 | $65.13 | $65.22 | $58.98 | 397,084 |
2020-01-24 | $65.04 | $65.11 | $65.03 | $65.08 | $58.85 | 339,492 |
2020-01-23 | $64.95 | $65.03 | $64.94 | $64.98 | $58.76 | 513,203 |
2020-01-22 | $64.88 | $64.97 | $64.88 | $64.90 | $58.69 | 996,196 |
2020-01-21 | $64.85 | $64.92 | $64.83 | $64.88 | $58.67 | 1,127,619 |
2020-01-17 | $64.82 | $64.84 | $64.78 | $64.80 | $58.60 | 1,883,904 |
2020-01-16 | $64.74 | $64.82 | $64.73 | $64.81 | $58.61 | 994,078 |
2020-01-15 | $64.77 | $64.77 | $64.69 | $64.75 | $58.55 | 659,601 |
2020-01-14 | $64.71 | $64.77 | $64.66 | $64.74 | $58.54 | 1,278,870 |
2020-01-13 | $64.65 | $64.69 | $64.61 | $64.69 | $58.50 | 330,457 |
2020-01-10 | $64.61 | $64.66 | $64.56 | $64.64 | $58.45 | 631,583 |
2020-01-09 | $64.57 | $64.60 | $64.46 | $64.60 | $58.42 | 498,460 |
2020-01-08 | $64.58 | $64.59 | $64.48 | $64.51 | $58.34 | 373,231 |
2020-01-07 | $64.46 | $64.54 | $64.40 | $64.54 | $58.36 | 1,444,228 |
2020-01-06 | $64.30 | $64.46 | $64.26 | $64.45 | $58.28 | 652,363 |
2020-01-03 | $64.05 | $64.23 | $64.02 | $64.23 | $58.08 | 242,737 |
2020-01-02 | $64.12 | $64.14 | $64.00 | $64.01 | $57.88 | 414,776 |
2019-12-31 | $64.07 | $64.14 | $64.05 | $64.05 | $57.92 | 155,789 |
2019-12-30 | $64.06 | $64.11 | $64.00 | $64.07 | $57.94 | 424,930 |
2019-12-27 | $64.18 | $64.26 | $64.15 | $64.25 | $57.90 | 185,515 |
2019-12-26 | $64.19 | $64.24 | $64.13 | $64.15 | $57.81 | 398,970 |
2019-12-24 | $64.24 | $64.24 | $64.13 | $64.14 | $57.80 | 265,910 |
2019-12-23 | $64.36 | $64.36 | $64.16 | $64.23 | $57.88 | 2,062,264 |
2019-12-20 | $64.29 | $64.36 | $64.27 | $64.36 | $58.00 | 350,257 |
2019-12-19 | $64.29 | $64.32 | $64.26 | $64.29 | $57.94 | 160,548 |
2019-12-18 | $64.29 | $64.30 | $64.24 | $64.28 | $57.93 | 497,000 |
2019-12-17 | $64.29 | $64.29 | $64.23 | $64.29 | $57.94 | 315,296 |
2019-12-16 | $64.25 | $64.29 | $64.15 | $64.28 | $57.93 | 363,676 |
2019-12-13 | $64.20 | $64.29 | $64.18 | $64.27 | $57.92 | 411,303 |
2019-12-12 | $64.37 | $64.42 | $64.18 | $64.23 | $57.88 | 323,472 |
2019-12-11 | $64.29 | $64.36 | $64.27 | $64.30 | $57.95 | 334,545 |
2019-12-10 | $64.23 | $64.28 | $64.21 | $64.25 | $57.90 | 258,183 |
2019-12-09 | $64.18 | $64.23 | $64.15 | $64.19 | $57.85 | 170,976 |
2019-12-06 | $64.15 | $64.17 | $64.13 | $64.14 | $57.80 | 223,459 |
2019-12-05 | $64.20 | $64.23 | $64.16 | $64.23 | $57.88 | 306,363 |
2019-12-04 | $64.23 | $64.27 | $64.14 | $64.20 | $57.86 | 557,560 |
2019-12-03 | $64.27 | $64.30 | $64.19 | $64.23 | $57.88 | 257,610 |
2019-12-02 | $64.10 | $64.15 | $64.08 | $64.12 | $57.79 | 437,801 |
2019-11-29 | $64.46 | $64.46 | $64.38 | $64.40 | $57.86 | 203,986 |
2019-11-27 | $64.40 | $64.45 | $64.40 | $64.41 | $57.87 | 461,790 |
2019-11-26 | $64.37 | $64.43 | $64.30 | $64.41 | $57.87 | 546,352 |
2019-11-25 | $64.20 | $64.31 | $64.20 | $64.26 | $57.73 | 1,765,261 |
2019-11-22 | $64.21 | $64.24 | $64.16 | $64.22 | $57.69 | 362,916 |
2019-11-21 | $64.17 | $64.18 | $64.05 | $64.17 | $57.65 | 218,881 |
2019-11-20 | $64.12 | $64.19 | $64.12 | $64.19 | $57.67 | 231,537 |
2019-11-19 | $64.09 | $64.09 | $64.05 | $64.09 | $57.58 | 129,274 |
2019-11-18 | $64.05 | $64.09 | $64.03 | $64.07 | $57.56 | 201,751 |
2019-11-15 | $64.02 | $64.05 | $64.02 | $64.04 | $57.53 | 181,505 |
2019-11-14 | $64.06 | $64.07 | $63.95 | $64.02 | $57.51 | 331,227 |
2019-11-13 | $64.00 | $64.01 | $63.94 | $63.98 | $57.48 | 234,285 |
2019-11-12 | $63.90 | $63.95 | $63.87 | $63.94 | $57.44 | 162,066 |
2019-11-11 | $63.81 | $63.94 | $63.81 | $63.93 | $57.43 | 213,921 |
2019-11-08 | $63.87 | $63.93 | $63.80 | $63.90 | $57.41 | 297,234 |
2019-11-07 | $63.97 | $63.98 | $63.86 | $63.93 | $57.43 | 545,094 |
2019-11-06 | $64.01 | $64.06 | $63.98 | $64.06 | $57.55 | 204,963 |
2019-11-05 | $64.09 | $64.13 | $63.96 | $63.96 | $57.46 | 256,867 |
2019-11-04 | $64.11 | $64.17 | $64.05 | $64.11 | $57.60 | 268,346 |
2019-11-01 | $64.12 | $64.16 | $64.08 | $64.11 | $57.60 | 428,617 |
2019-10-31 | $64.28 | $64.36 | $64.25 | $64.31 | $57.59 | 395,516 |
2019-10-30 | $64.12 | $64.15 | $64.09 | $64.15 | $57.44 | 158,023 |
2019-10-29 | $64.07 | $64.12 | $64.06 | $64.09 | $57.39 | 250,187 |
2019-10-28 | $64.04 | $64.12 | $64.00 | $64.03 | $57.34 | 311,773 |
2019-10-25 | $64.12 | $64.18 | $64.06 | $64.08 | $57.38 | 312,330 |
2019-10-24 | $64.11 | $64.16 | $64.06 | $64.14 | $57.44 | 338,479 |
2019-10-23 | $64.15 | $64.25 | $64.06 | $64.14 | $57.44 | 615,908 |
2019-10-22 | $64.07 | $64.16 | $64.02 | $64.08 | $57.38 | 724,518 |
2019-10-21 | $64.17 | $64.18 | $64.00 | $64.01 | $57.32 | 372,262 |
2019-10-18 | $64.20 | $64.21 | $64.15 | $64.20 | $57.49 | 153,296 |
2019-10-17 | $64.24 | $64.27 | $64.15 | $64.15 | $57.44 | 266,265 |
2019-10-16 | $64.25 | $64.35 | $64.18 | $64.30 | $57.58 | 524,967 |
2019-10-15 | $64.40 | $64.42 | $64.27 | $64.29 | $57.57 | 302,282 |
2019-10-14 | $64.45 | $64.45 | $64.35 | $64.41 | $57.68 | 469,772 |
2019-10-11 | $64.39 | $64.42 | $64.28 | $64.42 | $57.69 | 687,539 |
2019-10-10 | $64.55 | $64.56 | $64.43 | $64.50 | $57.76 | 428,883 |
2019-10-09 | $64.56 | $64.62 | $64.53 | $64.58 | $57.83 | 276,685 |
2019-10-08 | $64.47 | $64.61 | $64.46 | $64.59 | $57.84 | 459,177 |
2019-10-07 | $64.49 | $64.52 | $64.45 | $64.50 | $57.76 | 446,981 |
2019-10-04 | $64.46 | $64.50 | $64.41 | $64.49 | $57.75 | 338,141 |
2019-10-03 | $64.35 | $64.48 | $64.32 | $64.44 | $57.70 | 1,797,638 |
2019-10-02 | $64.30 | $64.34 | $64.26 | $64.29 | $57.57 | 303,889 |
2019-10-01 | $64.16 | $64.34 | $64.04 | $64.23 | $57.52 | 1,441,482 |
2019-09-30 | $64.48 | $64.48 | $64.40 | $64.43 | $57.50 | 237,844 |
2019-09-27 | $64.47 | $64.50 | $64.39 | $64.40 | $57.47 | 162,937 |
2019-09-26 | $64.54 | $64.54 | $64.35 | $64.48 | $57.54 | 234,376 |
2019-09-25 | $64.53 | $64.53 | $64.36 | $64.41 | $57.48 | 270,516 |
2019-09-24 | $64.49 | $64.55 | $64.44 | $64.55 | $57.61 | 455,323 |
2019-09-23 | $64.46 | $64.49 | $64.37 | $64.37 | $57.44 | 357,710 |
2019-09-20 | $64.28 | $64.39 | $64.26 | $64.38 | $57.45 | 371,192 |
2019-09-19 | $64.23 | $64.29 | $64.02 | $64.29 | $57.37 | 377,574 |
2019-09-18 | $63.77 | $64.12 | $63.77 | $64.05 | $57.16 | 510,383 |
2019-09-17 | $63.69 | $63.84 | $63.68 | $63.79 | $56.93 | 1,042,517 |
2019-09-16 | $63.94 | $63.94 | $63.66 | $63.73 | $56.87 | 445,959 |
2019-09-13 | $63.96 | $63.96 | $63.68 | $63.68 | $56.83 | 472,175 |
2019-09-12 | $63.96 | $64.08 | $63.96 | $64.01 | $57.12 | 309,141 |
2019-09-11 | $63.98 | $64.33 | $63.65 | $63.96 | $57.08 | 486,674 |
2019-09-10 | $64.44 | $64.44 | $64.15 | $64.15 | $57.25 | 351,866 |
2019-09-09 | $64.46 | $64.49 | $64.34 | $64.36 | $57.44 | 517,482 |
2019-09-06 | $64.51 | $64.61 | $64.40 | $64.45 | $57.52 | 563,219 |
2019-09-05 | $64.70 | $64.70 | $64.41 | $64.44 | $57.51 | 719,061 |
2019-09-04 | $64.72 | $66.00 | $64.63 | $64.73 | $57.77 | 245,161 |
2019-09-03 | $65.00 | $65.37 | $64.61 | $64.74 | $57.77 | 330,038 |
2019-08-30 | $64.90 | $64.92 | $64.85 | $64.90 | $57.71 | 148,595 |
2019-08-29 | $64.88 | $64.92 | $64.82 | $64.82 | $57.64 | 238,607 |
2019-08-28 | $64.90 | $64.92 | $64.82 | $64.85 | $57.66 | 178,097 |
2019-08-27 | $64.79 | $64.86 | $64.73 | $64.82 | $57.64 | 174,092 |
2019-08-26 | $64.79 | $64.79 | $64.73 | $64.74 | $57.57 | 234,666 |
2019-08-23 | $64.69 | $64.81 | $64.65 | $64.79 | $57.61 | 175,680 |
2019-08-22 | $64.66 | $64.70 | $64.60 | $64.64 | $57.48 | 193,025 |
2019-08-21 | $64.72 | $64.72 | $64.58 | $64.70 | $57.53 | 278,583 |
2019-08-20 | $64.77 | $64.77 | $64.63 | $64.67 | $57.50 | 305,450 |
2019-08-19 | $64.46 | $64.63 | $63.54 | $64.55 | $57.40 | 282,577 |
2019-08-16 | $64.70 | $64.75 | $64.57 | $64.61 | $57.45 | 397,177 |
2019-08-15 | $64.55 | $64.72 | $64.55 | $64.71 | $57.54 | 198,992 |
2019-08-14 | $64.44 | $64.62 | $64.44 | $64.53 | $57.38 | 304,630 |
2019-08-13 | $64.39 | $64.40 | $64.24 | $64.36 | $57.23 | 364,740 |
2019-08-12 | $64.35 | $64.43 | $64.28 | $64.36 | $57.23 | 303,800 |
2019-08-09 | $64.04 | $64.25 | $64.04 | $64.15 | $57.04 | 328,943 |
2019-08-08 | $64.23 | $64.24 | $64.05 | $64.05 | $56.95 | 574,165 |
2019-08-07 | $64.28 | $64.31 | $64.08 | $64.08 | $56.98 | 483,584 |
2019-08-06 | $63.94 | $64.13 | $63.94 | $64.13 | $57.02 | 356,370 |
2019-08-05 | $63.95 | $64.07 | $63.86 | $63.98 | $56.89 | 555,972 |
2019-08-02 | $63.73 | $63.90 | $63.69 | $63.81 | $56.74 | 384,417 |
2019-08-01 | $63.65 | $63.75 | $63.52 | $63.70 | $56.64 | 304,075 |
2019-07-31 | $63.89 | $63.93 | $63.83 | $63.83 | $56.56 | 392,087 |
2019-07-30 | $63.85 | $63.89 | $63.77 | $63.82 | $56.55 | 255,549 |
2019-07-29 | $63.90 | $63.92 | $63.80 | $63.81 | $56.54 | 386,501 |
2019-07-26 | $63.86 | $63.91 | $63.80 | $63.90 | $56.62 | 128,799 |
2019-07-25 | $63.85 | $63.90 | $63.77 | $63.77 | $56.51 | 285,599 |
2019-07-24 | $63.89 | $63.90 | $63.82 | $63.85 | $56.58 | 254,641 |
2019-07-23 | $63.83 | $63.83 | $63.76 | $63.81 | $56.54 | 146,585 |
2019-07-22 | $63.86 | $63.86 | $63.76 | $63.82 | $56.55 | 161,741 |
2019-07-19 | $63.78 | $63.81 | $63.75 | $63.79 | $56.52 | 245,754 |
2019-07-18 | $63.77 | $63.82 | $63.75 | $63.82 | $56.55 | 255,496 |
2019-07-17 | $63.72 | $63.79 | $63.69 | $63.74 | $56.48 | 296,581 |
2019-07-16 | $63.64 | $63.72 | $63.63 | $63.69 | $56.43 | 307,787 |
2019-07-15 | $63.71 | $63.71 | $63.65 | $63.69 | $56.43 | 274,129 |
2019-07-12 | $63.65 | $63.69 | $63.62 | $63.68 | $56.43 | 159,295 |
2019-07-11 | $63.63 | $63.71 | $63.57 | $63.62 | $56.37 | 203,980 |
2019-07-10 | $63.75 | $63.75 | $63.56 | $63.63 | $56.38 | 656,089 |
2019-07-09 | $63.65 | $63.73 | $63.60 | $63.73 | $56.47 | 156,769 |
2019-07-08 | $63.56 | $63.67 | $63.56 | $63.63 | $56.38 | 402,056 |
2019-07-05 | $63.62 | $63.62 | $63.55 | $63.57 | $56.33 | 351,325 |
2019-07-03 | $63.63 | $63.68 | $63.57 | $63.68 | $56.43 | 167,753 |
2019-07-02 | $63.54 | $63.65 | $63.51 | $63.60 | $56.36 | 334,951 |
2019-07-01 | $63.59 | $63.60 | $63.48 | $63.50 | $56.27 | 319,517 |
2019-06-28 | $63.77 | $63.78 | $63.73 | $63.78 | $56.32 | 176,052 |
2019-06-27 | $63.70 | $63.76 | $63.69 | $63.74 | $56.29 | 192,194 |
2019-06-26 | $63.75 | $63.75 | $63.66 | $63.66 | $56.22 | 294,532 |
2019-06-25 | $63.73 | $63.74 | $63.65 | $63.73 | $56.28 | 130,907 |
2019-06-24 | $63.63 | $63.71 | $63.62 | $63.69 | $56.24 | 238,750 |
2019-06-21 | $63.61 | $63.62 | $63.52 | $63.61 | $56.17 | 188,363 |
2019-06-20 | $63.55 | $63.65 | $63.55 | $63.65 | $56.21 | 185,687 |
2019-06-19 | $63.54 | $63.56 | $63.42 | $63.55 | $56.12 | 149,093 |
2019-06-18 | $63.56 | $63.67 | $63.50 | $63.58 | $56.15 | 243,890 |
2019-06-17 | $63.47 | $63.49 | $63.44 | $63.44 | $56.02 | 138,041 |
2019-06-14 | $63.41 | $63.48 | $63.40 | $63.47 | $56.05 | 201,889 |
2019-06-13 | $63.48 | $63.48 | $63.44 | $63.46 | $56.04 | 247,388 |
2019-06-12 | $63.39 | $63.45 | $63.36 | $63.44 | $56.02 | 146,254 |
2019-06-11 | $63.38 | $63.43 | $63.30 | $63.38 | $55.97 | 177,628 |
2019-06-10 | $63.42 | $63.42 | $63.32 | $63.35 | $55.94 | 417,796 |
2019-06-07 | $63.41 | $63.47 | $63.33 | $63.33 | $55.92 | 413,037 |
2019-06-06 | $63.49 | $63.49 | $63.28 | $63.30 | $55.90 | 348,872 |
2019-06-05 | $63.41 | $63.46 | $63.31 | $63.31 | $55.91 | 382,400 |
2019-06-04 | $63.49 | $63.49 | $63.35 | $63.36 | $55.95 | 346,137 |
2019-06-03 | $63.53 | $63.57 | $63.49 | $63.56 | $56.13 | 541,406 |
2019-05-31 | $63.66 | $63.74 | $63.60 | $63.60 | $55.96 | 200,119 |
2019-05-30 | $63.50 | $63.57 | $63.38 | $63.57 | $55.94 | 182,164 |
2019-05-29 | $63.58 | $63.62 | $63.51 | $63.51 | $55.88 | 163,503 |
2019-05-28 | $63.46 | $63.54 | $63.45 | $63.52 | $55.89 | 660,055 |
2019-05-24 | $63.44 | $63.45 | $63.40 | $63.43 | $55.81 | 286,024 |
2019-05-23 | $63.38 | $63.48 | $63.35 | $63.45 | $55.83 | 314,373 |
2019-05-22 | $63.30 | $63.38 | $63.30 | $63.35 | $55.74 | 211,092 |
2019-05-21 | $63.35 | $63.38 | $63.25 | $63.25 | $55.66 | 356,207 |
2019-05-20 | $63.35 | $63.37 | $63.33 | $63.36 | $55.75 | 285,830 |
2019-05-17 | $63.36 | $63.41 | $63.24 | $63.34 | $55.74 | 208,673 |
2019-05-16 | $63.29 | $63.29 | $63.24 | $63.24 | $55.65 | 128,636 |
2019-05-15 | $63.31 | $63.33 | $63.27 | $63.29 | $55.69 | 240,232 |
2019-05-14 | $63.10 | $63.18 | $63.09 | $63.18 | $55.59 | 161,247 |
2019-05-13 | $63.08 | $63.17 | $62.99 | $63.10 | $55.52 | 185,461 |
2019-05-10 | $63.00 | $63.07 | $62.91 | $62.91 | $55.36 | 279,032 |
2019-05-09 | $63.03 | $63.07 | $62.99 | $63.05 | $55.48 | 148,092 |
2019-05-08 | $62.95 | $62.97 | $62.86 | $62.86 | $55.31 | 231,921 |
2019-05-07 | $62.90 | $62.96 | $62.81 | $62.93 | $55.37 | 220,028 |
2019-05-06 | $62.82 | $62.89 | $62.80 | $62.87 | $55.32 | 128,909 |
2019-05-03 | $62.71 | $62.79 | $62.71 | $62.74 | $55.21 | 228,615 |
2019-05-02 | $62.72 | $62.73 | $62.64 | $62.69 | $55.16 | 215,230 |
2019-05-01 | $62.66 | $62.74 | $62.63 | $62.71 | $55.18 | 384,151 |
2019-04-30 | $62.81 | $62.85 | $62.77 | $62.84 | $55.10 | 269,414 |
2019-04-29 | $62.83 | $62.83 | $62.77 | $62.78 | $55.05 | 160,709 |
2019-04-26 | $62.82 | $62.91 | $62.75 | $62.87 | $55.13 | 142,169 |
2019-04-25 | $62.75 | $62.80 | $62.73 | $62.77 | $55.04 | 151,190 |
2019-04-24 | $62.68 | $62.77 | $62.68 | $62.75 | $55.02 | 215,536 |
2019-04-23 | $62.58 | $62.65 | $62.56 | $62.63 | $54.92 | 172,192 |
2019-04-22 | $62.62 | $62.62 | $62.50 | $62.60 | $54.89 | 312,381 |
2019-04-18 | $62.51 | $62.59 | $62.51 | $62.56 | $54.86 | 197,084 |
2019-04-17 | $62.52 | $62.55 | $62.50 | $62.54 | $54.84 | 229,337 |
2019-04-16 | $62.52 | $62.59 | $62.49 | $62.56 | $54.86 | 138,540 |
2019-04-15 | $62.50 | $62.54 | $62.47 | $62.50 | $54.81 | 288,834 |
2019-04-12 | $62.49 | $62.54 | $62.48 | $62.52 | $54.82 | 250,426 |
2019-04-11 | $62.56 | $62.58 | $62.45 | $62.55 | $54.85 | 192,480 |
2019-04-10 | $62.56 | $62.58 | $62.51 | $62.58 | $54.88 | 187,520 |
2019-04-09 | $62.52 | $62.56 | $62.49 | $62.52 | $54.82 | 250,167 |
2019-04-08 | $62.48 | $62.50 | $62.46 | $62.50 | $54.81 | 162,799 |
2019-04-05 | $62.43 | $62.48 | $62.41 | $62.46 | $54.77 | 270,512 |
2019-04-04 | $62.41 | $62.46 | $62.41 | $62.44 | $54.75 | 152,504 |
2019-04-03 | $62.50 | $62.50 | $62.41 | $62.42 | $54.74 | 178,666 |
2019-04-02 | $62.51 | $62.57 | $62.47 | $62.56 | $54.86 | 267,468 |
2019-04-01 | $62.61 | $62.61 | $62.40 | $62.47 | $54.78 | 417,071 |
2019-03-29 | $62.79 | $62.80 | $62.71 | $62.77 | $54.85 | 235,345 |
2019-03-28 | $62.80 | $62.80 | $62.75 | $62.79 | $54.87 | 145,654 |
2019-03-27 | $62.76 | $62.81 | $62.68 | $62.81 | $54.88 | 222,083 |
2019-03-26 | $62.65 | $62.67 | $62.61 | $62.66 | $54.75 | 176,862 |
2019-03-25 | $62.64 | $62.71 | $62.57 | $62.65 | $54.74 | 313,129 |
2019-03-22 | $62.45 | $62.59 | $62.40 | $62.58 | $54.68 | 404,049 |
2019-03-21 | $62.30 | $62.36 | $62.26 | $62.30 | $54.44 | 449,568 |
2019-03-20 | $62.16 | $62.29 | $62.09 | $62.23 | $54.38 | 350,921 |
2019-03-19 | $62.05 | $62.14 | $62.03 | $62.13 | $54.29 | 193,797 |
2019-03-18 | $62.02 | $62.09 | $62.02 | $62.09 | $54.25 | 177,331 |
2019-03-15 | $61.99 | $62.04 | $61.97 | $62.02 | $54.19 | 196,073 |
2019-03-14 | $61.92 | $61.95 | $61.86 | $61.94 | $54.12 | 179,058 |
2019-03-13 | $61.93 | $61.93 | $61.86 | $61.91 | $54.10 | 133,660 |
2019-03-12 | $61.89 | $61.97 | $61.85 | $61.93 | $54.12 | 252,918 |
2019-03-11 | $61.88 | $61.88 | $61.82 | $61.86 | $54.05 | 305,351 |
2019-03-08 | $61.86 | $61.86 | $61.77 | $61.86 | $54.05 | 323,628 |
2019-03-07 | $61.66 | $61.77 | $61.64 | $61.76 | $53.97 | 290,004 |
2019-03-06 | $61.54 | $61.62 | $61.53 | $61.62 | $53.84 | 229,672 |
2019-03-05 | $61.46 | $61.56 | $61.46 | $61.56 | $53.79 | 445,098 |
2019-03-04 | $61.47 | $61.50 | $61.45 | $61.48 | $53.72 | 259,796 |
2019-03-01 | $61.46 | $61.48 | $61.43 | $61.45 | $53.70 | 280,127 |
2019-02-28 | $61.71 | $61.73 | $61.66 | $61.69 | $53.73 | 146,816 |
2019-02-27 | $61.74 | $61.74 | $61.64 | $61.69 | $53.73 | 143,061 |
2019-02-26 | $61.64 | $61.75 | $61.63 | $61.75 | $53.78 | 270,307 |
2019-02-25 | $61.63 | $61.66 | $61.56 | $61.59 | $53.64 | 210,216 |
2019-02-22 | $61.64 | $61.64 | $61.57 | $61.59 | $53.64 | 372,604 |
2019-02-21 | $61.60 | $61.60 | $61.54 | $61.58 | $53.63 | 190,293 |
2019-02-20 | $61.61 | $61.63 | $61.56 | $61.60 | $53.65 | 365,977 |
2019-02-19 | $61.52 | $61.62 | $61.50 | $61.58 | $53.63 | 484,541 |
2019-02-15 | $61.47 | $61.54 | $61.47 | $61.50 | $53.56 | 185,498 |
2019-02-14 | $61.47 | $61.61 | $61.47 | $61.57 | $53.63 | 178,314 |
2019-02-13 | $61.42 | $61.48 | $61.42 | $61.47 | $53.54 | 324,427 |
2019-02-12 | $61.47 | $61.51 | $61.44 | $61.48 | $53.55 | 259,773 |
2019-02-11 | $61.50 | $61.50 | $61.41 | $61.48 | $53.55 | 243,255 |
2019-02-08 | $61.50 | $61.54 | $61.43 | $61.53 | $53.59 | 220,256 |
2019-02-07 | $61.47 | $61.47 | $61.32 | $61.40 | $53.48 | 201,486 |
2019-02-06 | $61.38 | $61.38 | $61.26 | $61.33 | $53.42 | 176,171 |
2019-02-05 | $61.28 | $61.34 | $61.22 | $61.34 | $53.43 | 324,079 |
2019-02-04 | $61.28 | $61.28 | $61.19 | $61.25 | $53.35 | 289,941 |
2019-02-01 | $61.30 | $61.30 | $61.20 | $61.26 | $53.36 | 326,041 |
2019-01-31 | $61.37 | $61.54 | $61.36 | $61.52 | $53.39 | 505,054 |
2019-01-30 | $61.28 | $61.37 | $61.22 | $61.37 | $53.26 | 346,951 |
2019-01-29 | $61.23 | $61.30 | $61.18 | $61.30 | $53.20 | 319,564 |
2019-01-28 | $61.22 | $61.28 | $61.15 | $61.24 | $53.15 | 435,188 |
2019-01-25 | $61.19 | $61.24 | $61.13 | $61.23 | $53.14 | 393,707 |
2019-01-24 | $61.23 | $61.28 | $61.05 | $61.27 | $53.17 | 384,859 |
2019-01-23 | $61.15 | $61.18 | $61.05 | $61.05 | $52.98 | 246,749 |
2019-01-22 | $61.28 | $61.28 | $61.01 | $61.19 | $53.10 | 660,363 |
2019-01-18 | $61.27 | $61.36 | $61.00 | $61.15 | $53.07 | 866,363 |
2019-01-17 | $61.21 | $61.35 | $61.21 | $61.35 | $53.24 | 389,822 |
2019-01-16 | $61.31 | $61.36 | $61.19 | $61.32 | $53.21 | 749,430 |
2019-01-15 | $61.29 | $61.35 | $61.23 | $61.35 | $53.24 | 279,758 |
2019-01-14 | $61.14 | $61.34 | $61.14 | $61.34 | $53.23 | 356,399 |
2019-01-11 | $61.03 | $61.24 | $61.03 | $61.22 | $53.13 | 378,844 |
2019-01-10 | $61.07 | $61.19 | $61.00 | $61.00 | $52.94 | 499,898 |
2019-01-09 | $61.09 | $61.12 | $60.95 | $61.12 | $53.04 | 324,379 |
2019-01-08 | $61.10 | $61.10 | $60.96 | $61.09 | $53.01 | 298,977 |
2019-01-07 | $61.10 | $61.18 | $61.02 | $61.10 | $53.02 | 439,419 |
2019-01-04 | $61.11 | $61.11 | $60.91 | $60.91 | $52.86 | 366,361 |
2019-01-03 | $61.03 | $61.27 | $61.03 | $61.24 | $53.15 | 446,122 |
2019-01-02 | $61.15 | $61.19 | $61.02 | $61.10 | $53.02 | 642,662 |
2018-12-31 | $61.00 | $61.17 | $61.00 | $61.04 | $52.97 | 492,699 |
2018-12-28 | $61.24 | $61.29 | $61.07 | $61.13 | $53.05 | 468,727 |
2018-12-27 | $61.22 | $61.25 | $61.07 | $61.09 | $53.01 | 413,470 |
2018-12-26 | $61.43 | $61.53 | $61.34 | $61.35 | $53.03 | 629,645 |
2018-12-24 | $61.50 | $61.51 | $61.40 | $61.45 | $53.11 | 392,869 |
2018-12-21 | $61.37 | $61.46 | $61.30 | $61.46 | $53.12 | 689,986 |
2018-12-20 | $61.36 | $61.46 | $61.27 | $61.32 | $53.00 | 434,367 |
2018-12-19 | $61.15 | $61.39 | $61.15 | $61.36 | $53.04 | 494,400 |
2018-12-18 | $61.08 | $61.21 | $61.03 | $61.21 | $52.91 | 528,164 |
2018-12-17 | $61.03 | $61.10 | $60.99 | $61.06 | $52.78 | 378,087 |
2018-12-14 | $60.97 | $61.10 | $60.96 | $60.98 | $52.71 | 392,580 |
2018-12-13 | $61.03 | $61.08 | $60.94 | $61.04 | $52.76 | 363,880 |
2018-12-12 | $60.98 | $61.06 | $60.91 | $61.05 | $52.77 | 302,972 |
2018-12-11 | $61.04 | $61.18 | $60.99 | $61.05 | $52.77 | 525,035 |
2018-12-10 | $60.91 | $61.20 | $60.91 | $61.18 | $52.88 | 1,159,443 |
2018-12-07 | $60.82 | $61.02 | $60.82 | $61.01 | $52.73 | 646,884 |
2018-12-06 | $60.92 | $61.12 | $60.85 | $60.94 | $52.67 | 938,332 |
2018-12-04 | $60.80 | $60.90 | $60.72 | $60.88 | $52.62 | 445,746 |
2018-12-03 | $60.65 | $60.72 | $60.56 | $60.72 | $52.48 | 363,519 |
2018-11-30 | $60.76 | $60.90 | $60.72 | $60.85 | $52.41 | 405,455 |
2018-11-29 | $60.75 | $60.86 | $60.69 | $60.77 | $52.34 | 483,360 |
2018-11-28 | $60.58 | $60.71 | $60.57 | $60.69 | $52.27 | 472,455 |
2018-11-27 | $60.61 | $60.68 | $60.55 | $60.58 | $52.18 | 550,384 |
2018-11-26 | $60.62 | $60.63 | $60.53 | $60.58 | $52.18 | 349,288 |
2018-11-23 | $60.53 | $60.64 | $60.53 | $60.63 | $52.22 | 190,196 |
2018-11-21 | $60.38 | $60.59 | $60.38 | $60.51 | $52.12 | 684,787 |
2018-11-20 | $60.40 | $60.50 | $60.38 | $60.39 | $52.01 | 438,314 |
2018-11-19 | $60.37 | $60.52 | $60.35 | $60.50 | $52.11 | 356,326 |
2018-11-16 | $60.35 | $60.43 | $60.34 | $60.40 | $52.02 | 315,921 |
2018-11-15 | $60.48 | $60.56 | $60.34 | $60.40 | $52.02 | 347,461 |
2018-11-14 | $60.43 | $60.46 | $60.29 | $60.44 | $52.06 | 255,871 |
2018-11-13 | $60.56 | $60.65 | $60.56 | $60.59 | $52.19 | 217,658 |
2018-11-12 | $60.45 | $60.64 | $60.45 | $60.61 | $52.20 | 216,138 |
2018-11-09 | $60.47 | $60.55 | $60.41 | $60.48 | $52.09 | 413,037 |
2018-11-08 | $60.45 | $60.55 | $60.27 | $60.28 | $51.92 | 266,152 |
2018-11-07 | $60.52 | $60.59 | $60.40 | $60.43 | $52.05 | 369,349 |
2018-11-06 | $60.49 | $60.49 | $60.32 | $60.32 | $51.95 | 503,187 |
2018-11-05 | $60.39 | $60.49 | $60.39 | $60.49 | $52.10 | 478,140 |
2018-11-02 | $60.61 | $60.74 | $60.31 | $60.49 | $52.10 | 687,997 |
2018-11-01 | $60.64 | $60.80 | $60.59 | $60.63 | $52.22 | 483,186 |
2018-10-31 | $61.10 | $61.10 | $60.95 | $61.04 | $52.36 | 396,195 |
2018-10-30 | $61.10 | $61.17 | $61.06 | $61.15 | $52.46 | 360,934 |
2018-10-29 | $61.03 | $61.19 | $61.00 | $61.13 | $52.44 | 1,216,213 |
2018-10-26 | $61.10 | $61.17 | $61.06 | $61.10 | $52.41 | 148,834 |
2018-10-25 | $30.55 | $30.55 | $30.50 | $30.50 | $52.33 | 416,763 |
2018-10-24 | $30.51 | $30.54 | $30.50 | $30.54 | $52.40 | 216,740 |
2018-10-23 | $30.49 | $30.54 | $30.46 | $30.49 | $52.31 | 308,586 |
2018-10-22 | $30.47 | $30.47 | $30.43 | $30.47 | $52.28 | 396,740 |
2018-10-19 | $30.44 | $30.45 | $30.40 | $30.42 | $52.19 | 287,065 |
2018-10-18 | $30.45 | $30.47 | $30.37 | $30.41 | $52.17 | 267,403 |
2018-10-17 | $30.45 | $30.50 | $30.42 | $30.48 | $52.29 | 342,048 |
2018-10-16 | $30.46 | $30.47 | $30.42 | $30.44 | $52.23 | 238,464 |
2018-10-15 | $30.44 | $30.50 | $30.38 | $30.42 | $52.19 | 319,388 |
2018-10-12 | $30.42 | $30.44 | $30.37 | $30.37 | $52.11 | 251,421 |
2018-10-11 | $30.32 | $30.52 | $30.32 | $30.39 | $52.14 | 986,350 |
2018-10-10 | $30.56 | $30.59 | $30.26 | $30.32 | $52.02 | 1,809,800 |
2018-10-09 | $30.69 | $30.70 | $30.60 | $30.61 | $52.52 | 242,961 |
2018-10-08 | $30.63 | $30.70 | $30.63 | $30.67 | $52.62 | 195,362 |
2018-10-05 | $30.66 | $30.76 | $30.64 | $30.68 | $52.64 | 1,040,450 |
2018-10-04 | $30.77 | $30.84 | $30.74 | $30.80 | $52.84 | 1,403,693 |
2018-10-03 | $30.95 | $30.97 | $30.86 | $30.87 | $52.96 | 435,601 |
2018-10-02 | $31.00 | $31.00 | $30.92 | $30.95 | $53.10 | 881,817 |
2018-10-01 | $31.07 | $31.07 | $30.89 | $30.91 | $53.03 | 1,812,250 |
2018-09-28 | $31.14 | $31.16 | $31.10 | $31.13 | $53.22 | 438,057 |
2018-09-27 | $31.09 | $31.14 | $31.07 | $31.10 | $53.17 | 113,308 |
2018-09-26 | $31.02 | $31.12 | $31.02 | $31.12 | $53.20 | 247,566 |
2018-09-25 | $31.05 | $31.08 | $31.02 | $31.02 | $53.03 | 188,167 |
2018-09-24 | $31.11 | $31.15 | $31.07 | $31.09 | $53.15 | 258,152 |
2018-09-21 | $31.17 | $31.17 | $31.10 | $31.13 | $53.22 | 210,328 |
2018-09-20 | $31.16 | $31.21 | $31.13 | $31.17 | $53.29 | 281,763 |
2018-09-19 | $31.19 | $31.20 | $31.15 | $31.16 | $53.27 | 193,907 |
2018-09-18 | $31.22 | $31.24 | $31.18 | $31.19 | $53.32 | 412,438 |
2018-09-17 | $31.23 | $31.26 | $31.23 | $31.23 | $53.39 | 176,029 |
2018-09-14 | $31.27 | $31.28 | $31.21 | $31.23 | $53.39 | 250,905 |
2018-09-13 | $31.30 | $31.32 | $31.27 | $31.27 | $53.46 | 187,277 |
2018-09-12 | $31.33 | $31.34 | $31.27 | $31.29 | $53.49 | 229,947 |
2018-09-11 | $31.32 | $31.32 | $31.27 | $31.27 | $53.46 | 213,177 |
2018-09-10 | $31.34 | $31.35 | $31.30 | $31.31 | $53.53 | 185,805 |
2018-09-07 | $31.35 | $31.35 | $31.28 | $31.34 | $53.58 | 216,486 |
2018-09-06 | $31.39 | $31.39 | $31.36 | $31.38 | $53.65 | 153,547 |
2018-09-05 | $31.39 | $31.41 | $31.34 | $31.35 | $53.60 | 153,021 |
2018-09-04 | $31.46 | $31.48 | $31.36 | $31.38 | $53.65 | 230,900 |
2018-08-31 | $31.56 | $31.56 | $31.51 | $31.53 | $53.71 | 271,011 |
2018-08-30 | $31.50 | $31.53 | $31.49 | $31.51 | $53.68 | 189,783 |
2018-08-29 | $31.51 | $31.52 | $31.49 | $31.50 | $53.66 | 245,828 |
2018-08-28 | $31.50 | $31.51 | $31.47 | $31.51 | $53.68 | 221,262 |
2018-08-27 | $31.53 | $31.55 | $31.50 | $31.53 | $53.71 | 298,379 |
2018-08-24 | $31.49 | $31.53 | $31.48 | $31.53 | $53.71 | 228,044 |
2018-08-23 | $31.48 | $31.51 | $31.48 | $31.49 | $53.65 | 73,998 |
2018-08-22 | $31.48 | $31.51 | $31.46 | $31.48 | $53.63 | 167,994 |
2018-08-21 | $31.45 | $31.48 | $31.44 | $31.48 | $53.63 | 206,489 |
2018-08-20 | $31.45 | $31.47 | $31.43 | $31.46 | $53.59 | 245,561 |
2018-08-17 | $31.42 | $31.47 | $31.42 | $31.44 | $53.56 | 282,437 |
2018-08-16 | $31.44 | $31.48 | $31.40 | $31.41 | $53.51 | 163,813 |
2018-08-15 | $31.45 | $31.50 | $31.40 | $31.41 | $53.51 | 301,196 |
2018-08-14 | $31.44 | $31.45 | $31.41 | $31.45 | $53.58 | 198,808 |
2018-08-13 | $31.41 | $31.44 | $31.39 | $31.43 | $53.54 | 190,864 |
2018-08-10 | $31.34 | $31.43 | $31.34 | $31.40 | $53.49 | 107,595 |
2018-08-09 | $31.35 | $31.35 | $31.31 | $31.32 | $53.36 | 164,212 |
2018-08-08 | $31.30 | $31.34 | $31.26 | $31.34 | $53.39 | 528,759 |
2018-08-07 | $31.34 | $31.34 | $31.28 | $31.29 | $53.30 | 157,931 |
2018-08-06 | $31.35 | $31.35 | $31.31 | $31.32 | $53.36 | 206,722 |
2018-08-03 | $31.35 | $31.38 | $31.28 | $31.31 | $53.34 | 270,961 |
2018-08-02 | $31.35 | $31.37 | $31.30 | $31.36 | $53.42 | 365,773 |
2018-08-01 | $31.35 | $31.35 | $31.29 | $31.32 | $53.36 | 257,140 |
2018-07-31 | $31.47 | $31.50 | $31.47 | $31.48 | $53.43 | 164,806 |
2018-07-30 | $31.48 | $31.49 | $31.43 | $31.47 | $53.41 | 165,887 |
2018-07-27 | $31.48 | $31.51 | $31.42 | $31.51 | $53.48 | 222,117 |
2018-07-26 | $31.48 | $31.48 | $31.42 | $31.45 | $53.38 | 151,383 |
2018-07-25 | $31.47 | $31.51 | $31.44 | $31.46 | $53.40 | 131,049 |
2018-07-24 | $31.44 | $31.46 | $31.41 | $31.42 | $53.33 | 132,066 |
2018-07-23 | $31.50 | $31.50 | $31.41 | $31.43 | $53.34 | 181,010 |
2018-07-20 | $31.45 | $31.51 | $31.45 | $31.48 | $53.43 | 292,668 |
2018-07-19 | $31.46 | $31.49 | $31.45 | $31.49 | $53.45 | 118,722 |
2018-07-18 | $31.48 | $31.49 | $31.43 | $31.47 | $53.41 | 248,174 |
2018-07-17 | $31.46 | $31.49 | $31.44 | $31.49 | $53.45 | 145,861 |
2018-07-16 | $31.46 | $31.46 | $31.41 | $31.46 | $53.40 | 170,528 |
2018-07-13 | $31.42 | $31.47 | $31.42 | $31.46 | $53.40 | 206,835 |
2018-07-12 | $31.46 | $31.46 | $31.39 | $31.41 | $53.31 | 334,149 |
2018-07-11 | $31.42 | $31.44 | $31.40 | $31.41 | $53.31 | 368,721 |
2018-07-10 | $31.40 | $31.42 | $31.35 | $31.38 | $53.26 | 382,680 |
2018-07-09 | $31.42 | $31.43 | $31.34 | $31.37 | $53.24 | 464,223 |
2018-07-06 | $31.37 | $31.38 | $31.32 | $31.38 | $53.26 | 435,056 |
2018-07-05 | $31.33 | $31.36 | $31.29 | $31.33 | $53.17 | 640,378 |
2018-07-03 | $31.26 | $31.32 | $31.24 | $31.27 | $53.07 | 350,682 |
2018-07-02 | $31.30 | $31.37 | $31.16 | $31.26 | $53.06 | 2,475,354 |
2018-06-29 | $31.48 | $31.48 | $31.44 | $31.47 | $53.24 | 320,394 |
2018-06-28 | $31.45 | $31.48 | $31.42 | $31.48 | $53.25 | 207,885 |
2018-06-27 | $31.46 | $31.47 | $31.43 | $31.47 | $53.24 | 185,023 |
2018-06-26 | $31.42 | $31.43 | $31.39 | $31.43 | $53.17 | 151,493 |
2018-06-25 | $31.45 | $31.45 | $31.41 | $31.44 | $53.18 | 169,870 |
2018-06-22 | $31.42 | $31.42 | $31.38 | $31.40 | $53.12 | 212,367 |
2018-06-21 | $31.42 | $31.43 | $31.40 | $31.42 | $53.15 | 102,757 |
2018-06-20 | $31.40 | $31.42 | $31.37 | $31.39 | $53.10 | 733,596 |
2018-06-19 | $31.38 | $31.43 | $31.36 | $31.41 | $53.13 | 150,850 |
2018-06-18 | $31.37 | $31.38 | $31.34 | $31.34 | $53.02 | 173,634 |
2018-06-15 | $31.35 | $31.37 | $31.32 | $31.35 | $53.03 | 206,037 |
2018-06-14 | $31.34 | $31.34 | $31.31 | $31.34 | $53.02 | 144,138 |
2018-06-13 | $31.31 | $31.34 | $31.26 | $31.30 | $52.95 | 206,895 |
2018-06-12 | $31.30 | $31.33 | $31.30 | $31.32 | $52.98 | 492,739 |
2018-06-11 | $31.31 | $31.36 | $31.30 | $31.34 | $53.02 | 356,474 |
2018-06-08 | $31.31 | $31.33 | $31.29 | $31.31 | $52.96 | 121,315 |
2018-06-07 | $31.29 | $31.33 | $31.25 | $31.32 | $52.98 | 256,120 |
2018-06-06 | $31.32 | $31.32 | $31.25 | $31.29 | $52.93 | 210,118 |
2018-06-05 | $31.37 | $31.37 | $31.32 | $31.34 | $53.02 | 298,190 |
2018-06-04 | $31.28 | $31.32 | $31.28 | $31.29 | $52.93 | 168,549 |
2018-06-01 | $31.31 | $31.34 | $31.24 | $31.29 | $52.93 | 511,314 |
2018-05-31 | $31.44 | $31.47 | $31.42 | $31.47 | $53.05 | 193,936 |
2018-05-30 | $31.42 | $31.42 | $31.32 | $31.39 | $52.92 | 170,615 |
2018-05-29 | $31.42 | $31.49 | $31.42 | $31.49 | $53.08 | 141,929 |
2018-05-25 | $31.34 | $31.39 | $31.30 | $31.39 | $52.92 | 310,209 |
2018-05-24 | $31.29 | $31.30 | $31.26 | $31.30 | $52.76 | 121,217 |
2018-05-23 | $31.23 | $31.26 | $31.19 | $31.25 | $52.68 | 163,730 |
2018-05-22 | $31.13 | $31.16 | $31.11 | $31.16 | $52.53 | 241,728 |
2018-05-21 | $31.12 | $31.14 | $31.09 | $31.13 | $52.48 | 133,783 |
2018-05-18 | $31.16 | $31.16 | $31.11 | $31.13 | $52.48 | 129,988 |
2018-05-17 | $31.17 | $31.18 | $31.10 | $31.15 | $52.51 | 134,190 |
2018-05-16 | $31.17 | $31.17 | $31.12 | $31.14 | $52.49 | 139,800 |
2018-05-15 | $31.20 | $31.21 | $31.12 | $31.14 | $52.49 | 199,927 |
2018-05-14 | $31.25 | $31.25 | $31.21 | $31.23 | $52.65 | 150,595 |
2018-05-11 | $31.23 | $31.26 | $31.20 | $31.26 | $52.70 | 106,605 |
2018-05-10 | $31.16 | $31.22 | $31.16 | $31.22 | $52.63 | 141,892 |
2018-05-09 | $31.15 | $31.16 | $31.12 | $31.13 | $52.48 | 240,186 |
2018-05-08 | $31.16 | $31.17 | $31.13 | $31.16 | $52.53 | 186,849 |
2018-05-07 | $31.15 | $31.17 | $31.11 | $31.17 | $52.55 | 179,167 |
2018-05-04 | $31.13 | $31.14 | $31.09 | $31.12 | $52.46 | 84,487 |
2018-05-03 | $31.10 | $31.16 | $31.07 | $31.11 | $52.44 | 344,455 |
2018-05-02 | $31.00 | $31.06 | $31.00 | $31.06 | $52.36 | 271,438 |
2018-05-01 | $31.02 | $31.02 | $30.96 | $31.00 | $52.26 | 437,461 |
2018-04-30 | $31.10 | $31.11 | $31.06 | $31.08 | $52.20 | 120,627 |
2018-04-27 | $31.07 | $31.10 | $31.06 | $31.06 | $52.17 | 145,733 |
2018-04-26 | $31.01 | $31.07 | $30.97 | $31.07 | $52.18 | 283,438 |
2018-04-25 | $31.05 | $31.05 | $30.94 | $30.94 | $51.97 | 333,433 |
2018-04-24 | $31.07 | $31.14 | $31.02 | $31.11 | $52.25 | 1,058,558 |
2018-04-23 | $31.08 | $31.08 | $31.03 | $31.07 | $52.18 | 229,611 |
2018-04-20 | $31.06 | $31.11 | $31.02 | $31.05 | $52.15 | 119,235 |
2018-04-19 | $31.08 | $31.10 | $31.05 | $31.09 | $52.22 | 125,122 |
2018-04-18 | $31.12 | $31.14 | $31.09 | $31.09 | $52.22 | 220,133 |
2018-04-17 | $31.08 | $31.11 | $31.05 | $31.09 | $52.22 | 221,505 |
2018-04-16 | $31.09 | $31.10 | $31.06 | $31.09 | $52.22 | 210,315 |
2018-04-13 | $31.09 | $31.10 | $31.04 | $31.10 | $52.23 | 416,543 |
2018-04-12 | $31.09 | $31.11 | $31.04 | $31.04 | $52.13 | 259,927 |
2018-04-11 | $31.07 | $31.12 | $31.05 | $31.11 | $52.25 | 188,528 |
2018-04-10 | $31.03 | $31.07 | $31.00 | $31.05 | $52.15 | 175,348 |
2018-04-09 | $31.04 | $31.05 | $30.99 | $31.04 | $52.13 | 466,184 |
2018-04-06 | $31.00 | $31.05 | $30.97 | $31.05 | $52.15 | 192,854 |
2018-04-05 | $31.02 | $31.04 | $30.96 | $31.01 | $52.08 | 466,845 |
2018-04-04 | $31.02 | $31.05 | $30.97 | $31.00 | $52.07 | 793,277 |
2018-04-03 | $30.94 | $31.01 | $30.94 | $30.99 | $52.05 | 1,157,018 |
2018-04-02 | $30.88 | $31.04 | $30.79 | $30.98 | $52.03 | 2,949,643 |
2018-03-29 | $30.99 | $31.01 | $30.93 | $30.99 | $51.85 | 164,480 |
2018-03-28 | $31.00 | $31.02 | $30.93 | $31.00 | $51.87 | 279,957 |
2018-03-27 | $30.92 | $30.98 | $30.88 | $30.96 | $51.80 | 208,524 |
2018-03-26 | $30.89 | $30.94 | $30.78 | $30.93 | $51.75 | 220,048 |
2018-03-23 | $30.86 | $30.89 | $30.81 | $30.89 | $51.69 | 345,340 |
2018-03-22 | $30.86 | $31.00 | $30.80 | $30.82 | $51.57 | 153,707 |
2018-03-21 | $30.78 | $30.80 | $30.75 | $30.80 | $51.54 | 143,716 |
2018-03-20 | $30.79 | $30.80 | $30.74 | $30.80 | $51.54 | 168,391 |
2018-03-19 | $30.81 | $30.82 | $30.76 | $30.79 | $51.52 | 128,058 |
2018-03-16 | $30.77 | $30.81 | $30.73 | $30.81 | $51.55 | 210,711 |
2018-03-15 | $30.77 | $30.80 | $30.72 | $30.79 | $51.52 | 243,944 |
2018-03-14 | $30.73 | $30.78 | $30.72 | $30.75 | $51.45 | 159,624 |
2018-03-13 | $30.68 | $30.73 | $30.67 | $30.72 | $51.40 | 222,589 |
2018-03-12 | $30.66 | $30.71 | $30.65 | $30.66 | $51.30 | 234,640 |
2018-03-09 | $30.70 | $30.79 | $30.60 | $30.64 | $51.27 | 1,028,657 |
2018-03-08 | $30.73 | $30.77 | $30.71 | $30.73 | $51.42 | 158,022 |
2018-03-07 | $30.73 | $30.75 | $30.67 | $30.67 | $51.32 | 238,757 |
2018-03-06 | $30.76 | $30.80 | $30.68 | $30.68 | $51.33 | 275,579 |
2018-03-05 | $30.77 | $30.81 | $30.68 | $30.69 | $51.35 | 298,901 |
2018-03-02 | $30.74 | $30.77 | $30.66 | $30.67 | $51.32 | 286,101 |
2018-03-01 | $30.79 | $30.82 | $30.72 | $30.74 | $51.43 | 431,511 |
2018-02-28 | $30.79 | $30.91 | $30.75 | $30.88 | $51.49 | 477,261 |
2018-02-27 | $30.87 | $30.89 | $30.73 | $30.75 | $51.27 | 232,299 |
2018-02-26 | $30.85 | $30.89 | $30.80 | $30.80 | $51.36 | 274,853 |
2018-02-23 | $30.84 | $30.89 | $30.82 | $30.89 | $51.51 | 270,858 |
2018-02-22 | $30.77 | $30.87 | $30.76 | $30.82 | $51.39 | 309,993 |
2018-02-21 | $30.78 | $30.86 | $30.73 | $30.76 | $51.29 | 779,399 |
2018-02-20 | $30.77 | $30.90 | $30.73 | $30.77 | $51.31 | 347,520 |
2018-02-16 | $30.89 | $30.96 | $30.76 | $30.80 | $51.36 | 1,313,123 |
2018-02-15 | $30.92 | $30.97 | $30.88 | $30.96 | $51.62 | 273,160 |
2018-02-14 | $30.96 | $30.96 | $30.90 | $30.93 | $51.57 | 185,969 |
2018-02-13 | $30.97 | $30.99 | $30.89 | $30.98 | $51.66 | 176,563 |
2018-02-12 | $30.86 | $30.96 | $30.85 | $30.90 | $51.52 | 432,257 |
2018-02-09 | $30.91 | $30.95 | $30.84 | $30.90 | $51.52 | 402,893 |
2018-02-08 | $30.95 | $30.97 | $30.86 | $30.89 | $51.51 | 334,207 |
2018-02-07 | $31.02 | $31.04 | $30.91 | $30.97 | $51.64 | 427,074 |
2018-02-06 | $30.94 | $31.05 | $30.88 | $30.98 | $51.66 | 1,418,162 |
2018-02-05 | $30.70 | $30.92 | $30.70 | $30.84 | $51.42 | 907,635 |
2018-02-02 | $30.90 | $30.92 | $30.71 | $30.78 | $51.32 | 725,747 |
2018-02-01 | $31.09 | $31.09 | $30.93 | $30.94 | $51.59 | 713,445 |
2018-01-31 | $31.19 | $31.21 | $31.15 | $31.16 | $51.77 | 534,025 |
2018-01-30 | $31.18 | $31.21 | $31.14 | $31.14 | $51.74 | 309,076 |
2018-01-29 | $31.23 | $31.27 | $31.18 | $31.19 | $51.82 | 299,619 |
2018-01-26 | $31.31 | $31.33 | $31.26 | $31.30 | $52.00 | 213,735 |
2018-01-25 | $31.29 | $31.32 | $31.25 | $31.30 | $52.00 | 168,574 |
2018-01-24 | $31.32 | $31.32 | $31.25 | $31.29 | $51.99 | 480,007 |
2018-01-23 | $31.27 | $31.34 | $31.27 | $31.33 | $52.05 | 410,240 |
2018-01-22 | $31.25 | $31.29 | $31.22 | $31.22 | $51.87 | 585,341 |
2018-01-19 | $31.21 | $31.23 | $31.17 | $31.20 | $51.84 | 224,497 |
2018-01-18 | $31.21 | $31.22 | $31.16 | $31.22 | $51.87 | 220,502 |
2018-01-17 | $31.24 | $31.25 | $31.20 | $31.24 | $51.90 | 165,995 |
2018-01-16 | $31.24 | $31.26 | $31.20 | $31.22 | $51.87 | 224,000 |
2018-01-12 | $31.21 | $31.24 | $31.16 | $31.24 | $51.90 | 232,134 |
2018-01-11 | $31.29 | $31.29 | $31.21 | $31.24 | $51.90 | 258,475 |
2018-01-10 | $31.30 | $31.30 | $31.21 | $31.30 | $52.00 | 313,782 |
2018-01-09 | $31.37 | $31.39 | $31.32 | $31.36 | $52.10 | 370,668 |
2018-01-08 | $31.37 | $31.42 | $31.35 | $31.41 | $52.18 | 561,560 |
2018-01-05 | $31.38 | $31.38 | $31.31 | $31.34 | $52.07 | 324,574 |
2018-01-04 | $31.40 | $31.40 | $31.32 | $31.35 | $52.09 | 608,677 |
2018-01-03 | $31.37 | $31.42 | $31.34 | $31.41 | $52.18 | 953,235 |
2018-01-02 | $31.22 | $31.34 | $31.16 | $31.26 | $51.94 | 1,561,625 |
2017-12-29 | $31.26 | $31.33 | $31.14 | $31.20 | $51.84 | 228,464 |
2017-12-28 | $31.21 | $31.29 | $31.13 | $31.21 | $51.85 | 752,538 |
2017-12-27 | $31.17 | $31.25 | $31.15 | $31.25 | $51.92 | 189,143 |
2017-12-26 | $31.26 | $31.29 | $31.21 | $31.28 | $51.78 | 159,731 |
2017-12-22 | $31.30 | $31.30 | $31.14 | $31.16 | $51.58 | 367,726 |
2017-12-21 | $31.19 | $31.29 | $31.14 | $31.27 | $51.76 | 530,300 |
2017-12-20 | $31.24 | $31.32 | $31.09 | $31.10 | $51.48 | 366,006 |
2017-12-19 | $31.25 | $31.33 | $31.22 | $31.31 | $51.83 | 287,098 |
2017-12-18 | $31.32 | $31.34 | $31.26 | $31.33 | $51.86 | 281,600 |
2017-12-15 | $31.30 | $31.36 | $31.25 | $31.36 | $51.91 | 190,826 |
2017-12-14 | $31.26 | $31.30 | $31.24 | $31.29 | $51.80 | 208,572 |
2017-12-13 | $31.19 | $31.30 | $31.18 | $31.25 | $51.73 | 219,129 |
2017-12-12 | $31.15 | $31.18 | $31.10 | $31.18 | $51.61 | 250,785 |
2017-12-11 | $31.22 | $31.22 | $31.06 | $31.16 | $51.58 | 411,127 |
2017-12-08 | $31.36 | $31.36 | $31.05 | $31.13 | $51.53 | 409,669 |
2017-12-07 | $31.38 | $31.42 | $31.32 | $31.37 | $51.93 | 361,435 |
2017-12-06 | $31.30 | $31.45 | $31.26 | $31.36 | $51.91 | 606,117 |
2017-12-05 | $31.23 | $31.32 | $31.21 | $31.25 | $51.73 | 276,016 |
2017-12-04 | $31.18 | $31.23 | $31.15 | $31.23 | $51.70 | 215,042 |
2017-12-01 | $31.11 | $31.23 | $31.06 | $31.22 | $51.68 | 511,531 |
2017-11-30 | $31.06 | $31.22 | $31.06 | $31.20 | $51.46 | 259,649 |
2017-11-29 | $31.09 | $31.09 | $30.97 | $31.03 | $51.18 | 377,441 |
2017-11-28 | $31.18 | $31.19 | $31.07 | $31.08 | $51.27 | 183,757 |
2017-11-27 | $31.24 | $31.25 | $31.15 | $31.19 | $51.45 | 166,533 |
2017-11-24 | $31.20 | $31.24 | $31.15 | $31.16 | $51.40 | 90,916 |
2017-11-22 | $31.25 | $31.27 | $31.18 | $31.23 | $51.51 | 353,550 |
2017-11-21 | $31.31 | $31.31 | $31.24 | $31.24 | $51.53 | 166,468 |
2017-11-20 | $31.25 | $31.29 | $31.24 | $31.28 | $51.60 | 165,117 |
2017-11-17 | $31.29 | $31.31 | $31.27 | $31.29 | $51.61 | 126,900 |
2017-11-16 | $31.27 | $31.28 | $31.23 | $31.25 | $51.55 | 146,941 |
2017-11-15 | $31.24 | $31.28 | $31.23 | $31.26 | $51.56 | 161,860 |
2017-11-14 | $31.25 | $31.25 | $31.20 | $31.23 | $51.51 | 290,911 |
2017-11-13 | $31.18 | $31.24 | $31.14 | $31.24 | $51.53 | 154,105 |
2017-11-10 | $31.12 | $31.18 | $31.12 | $31.14 | $51.37 | 967,547 |
2017-11-09 | $31.24 | $31.26 | $31.20 | $31.23 | $51.51 | 123,216 |
2017-11-08 | $31.28 | $31.28 | $31.23 | $31.23 | $51.51 | 188,370 |
2017-11-07 | $31.21 | $31.24 | $31.15 | $31.24 | $51.53 | 162,209 |
2017-11-06 | $31.12 | $31.20 | $31.10 | $31.19 | $51.45 | 205,531 |
2017-11-03 | $31.08 | $31.12 | $31.05 | $31.08 | $51.27 | 154,657 |
2017-11-02 | $31.07 | $31.08 | $31.02 | $31.08 | $51.27 | 203,211 |
2017-11-01 | $31.08 | $31.08 | $30.99 | $31.07 | $51.25 | 215,136 |
2017-10-31 | $31.15 | $31.20 | $31.11 | $31.20 | $51.28 | 138,058 |
2017-10-30 | $31.10 | $31.23 | $31.05 | $31.19 | $51.26 | 1,081,109 |
2017-10-27 | $31.09 | $31.11 | $31.03 | $31.08 | $51.08 | 288,079 |
2017-10-26 | $31.12 | $31.17 | $31.02 | $31.03 | $51.00 | 250,564 |
2017-10-25 | $31.18 | $31.18 | $31.09 | $31.09 | $51.10 | 197,148 |
2017-10-24 | $31.24 | $31.24 | $31.16 | $31.18 | $51.25 | 121,796 |
2017-10-23 | $31.23 | $31.27 | $31.15 | $31.20 | $51.28 | 1,079,993 |
2017-10-20 | $31.29 | $31.29 | $31.18 | $31.24 | $51.34 | 304,935 |
2017-10-19 | $31.35 | $31.38 | $31.31 | $31.35 | $51.53 | 165,019 |
2017-10-18 | $31.29 | $31.35 | $31.28 | $31.32 | $51.48 | 154,719 |
2017-10-17 | $31.29 | $31.36 | $31.27 | $31.36 | $51.54 | 222,777 |
2017-10-16 | $31.30 | $31.30 | $31.26 | $31.28 | $51.41 | 692,185 |
2017-10-13 | $31.24 | $31.29 | $31.23 | $31.29 | $51.43 | 94,229 |
2017-10-12 | $31.22 | $31.25 | $31.19 | $31.25 | $51.36 | 190,900 |
2017-10-11 | $31.19 | $31.19 | $31.18 | $31.18 | $51.25 | 50 |
2017-10-10 | $31.22 | $31.22 | $31.16 | $31.18 | $51.25 | 153,300 |
2017-10-09 | $31.22 | $31.22 | $31.16 | $31.16 | $51.21 | 156,246 |
2017-10-06 | $31.21 | $31.24 | $31.15 | $31.20 | $51.28 | 115,997 |
2017-10-05 | $31.19 | $31.23 | $31.11 | $31.19 | $51.26 | 631,198 |
2017-10-04 | $31.23 | $31.23 | $31.14 | $31.17 | $51.23 | 346,142 |
2017-10-03 | $31.22 | $31.25 | $31.20 | $31.22 | $51.31 | 219,578 |
2017-10-02 | $31.26 | $31.27 | $31.20 | $31.23 | $51.33 | 1,002,423 |
2017-09-29 | $31.29 | $31.31 | $31.25 | $31.31 | $51.26 | 253,523 |
2017-09-28 | $31.26 | $31.30 | $31.25 | $31.30 | $51.24 | 148,871 |
2017-09-27 | $31.27 | $31.31 | $31.25 | $31.28 | $51.21 | 260,580 |
2017-09-26 | $31.28 | $31.33 | $31.27 | $31.33 | $51.29 | 322,001 |
2017-09-25 | $31.33 | $31.37 | $31.32 | $31.37 | $51.36 | 100,011 |
2017-09-22 | $31.31 | $31.38 | $31.26 | $31.31 | $51.26 | 152,273 |
2017-09-21 | $31.29 | $31.33 | $31.22 | $31.33 | $51.29 | 217,695 |
2017-09-20 | $31.32 | $31.34 | $31.25 | $31.30 | $51.24 | 114,023 |
2017-09-19 | $31.35 | $31.35 | $31.27 | $31.29 | $51.23 | 101,017 |
2017-09-18 | $31.31 | $31.34 | $31.27 | $31.34 | $51.31 | 81,860 |
2017-09-15 | $31.30 | $31.34 | $31.26 | $31.27 | $51.20 | 105,177 |
2017-09-14 | $31.28 | $31.33 | $31.27 | $31.32 | $51.28 | 94,684 |
2017-09-13 | $31.30 | $31.35 | $31.28 | $31.31 | $51.26 | 94,803 |
2017-09-12 | $31.35 | $31.35 | $31.26 | $31.30 | $51.24 | 154,099 |
2017-09-11 | $31.40 | $31.40 | $31.30 | $31.32 | $51.28 | 131,972 |
2017-09-08 | $31.42 | $31.46 | $31.34 | $31.39 | $51.39 | 166,023 |
2017-09-07 | $31.44 | $31.47 | $31.40 | $31.42 | $51.44 | 146,218 |
2017-09-06 | $31.41 | $31.42 | $31.37 | $31.37 | $51.36 | 163,618 |
2017-09-05 | $31.36 | $31.42 | $31.35 | $31.42 | $51.44 | 227,193 |
2017-09-01 | $31.38 | $31.40 | $31.28 | $31.34 | $51.31 | 202,552 |
2017-08-31 | $31.42 | $31.45 | $31.39 | $31.41 | $51.25 | 196,241 |
2017-08-30 | $31.40 | $31.44 | $31.36 | $31.42 | $51.26 | 291,518 |
2017-08-29 | $31.36 | $31.40 | $31.31 | $31.39 | $51.21 | 163,863 |
2017-08-28 | $31.35 | $31.35 | $31.26 | $31.32 | $51.10 | 184,631 |
2017-08-25 | $31.29 | $31.34 | $31.25 | $31.34 | $51.13 | 157,842 |
2017-08-24 | $31.24 | $31.28 | $31.21 | $31.27 | $51.02 | 290,033 |
2017-08-23 | $31.18 | $31.26 | $31.18 | $31.26 | $51.00 | 308,511 |
2017-08-22 | $31.23 | $31.24 | $31.17 | $31.20 | $50.90 | 318,870 |
2017-08-21 | $31.16 | $31.26 | $31.15 | $31.26 | $51.00 | 162,336 |
2017-08-18 | $31.14 | $31.23 | $31.11 | $31.16 | $50.84 | 123,666 |
2017-08-17 | $31.10 | $31.16 | $31.08 | $31.14 | $50.81 | 119,782 |
2017-08-16 | $31.06 | $31.14 | $31.00 | $31.11 | $50.76 | 236,540 |
2017-08-15 | $31.03 | $31.04 | $31.00 | $31.00 | $50.58 | 86,202 |
2017-08-14 | $31.02 | $31.04 | $31.00 | $31.04 | $50.64 | 177,541 |
2017-08-11 | $31.02 | $31.03 | $30.97 | $31.00 | $50.58 | 164,832 |
2017-08-10 | $31.00 | $31.05 | $30.96 | $31.00 | $50.58 | 139,340 |
2017-08-09 | $31.01 | $31.04 | $30.96 | $30.98 | $50.55 | 90,843 |
2017-08-08 | $31.01 | $31.02 | $30.91 | $30.99 | $50.56 | 201,434 |
2017-08-07 | $30.99 | $31.04 | $30.98 | $31.04 | $50.64 | 119,094 |
2017-08-04 | $30.98 | $30.98 | $30.92 | $30.96 | $50.51 | 98,738 |
2017-08-03 | $30.93 | $31.03 | $30.91 | $31.03 | $50.63 | 284,748 |
2017-08-02 | $30.82 | $30.90 | $30.81 | $30.88 | $50.38 | 105,456 |
2017-08-01 | $30.83 | $30.98 | $30.74 | $30.82 | $50.28 | 305,847 |
2017-07-31 | $30.83 | $31.10 | $30.72 | $30.93 | $50.30 | 1,193,521 |
2017-07-28 | $31.11 | $31.12 | $30.77 | $30.86 | $50.19 | 430,472 |
2017-07-27 | $31.09 | $31.09 | $31.03 | $31.08 | $50.54 | 157,193 |
2017-07-26 | $31.05 | $31.11 | $31.02 | $31.07 | $50.53 | 196,215 |
2017-07-25 | $31.06 | $31.07 | $31.01 | $31.01 | $50.43 | 110,298 |
2017-07-24 | $31.03 | $31.09 | $31.03 | $31.06 | $50.51 | 96,068 |
2017-07-21 | $31.09 | $31.10 | $30.99 | $31.01 | $50.43 | 315,649 |
2017-07-20 | $31.06 | $31.09 | $31.04 | $31.05 | $50.49 | 139,514 |
2017-07-19 | $30.99 | $31.07 | $30.98 | $31.04 | $50.48 | 307,179 |
2017-07-18 | $30.99 | $31.04 | $30.95 | $31.03 | $50.46 | 213,632 |
2017-07-17 | $30.95 | $30.98 | $30.91 | $30.95 | $50.33 | 151,123 |
2017-07-14 | $30.90 | $30.98 | $30.90 | $30.98 | $50.38 | 302,197 |
2017-07-13 | $30.90 | $30.93 | $30.85 | $30.93 | $50.30 | 236,264 |
2017-07-12 | $30.83 | $30.95 | $30.83 | $30.93 | $50.30 | 362,203 |
2017-07-11 | $30.79 | $30.81 | $30.75 | $30.80 | $50.09 | 161,656 |
2017-07-10 | $30.78 | $30.80 | $30.74 | $30.80 | $50.09 | 224,854 |
2017-07-07 | $30.71 | $30.78 | $30.70 | $30.78 | $50.06 | 355,133 |
2017-07-06 | $30.68 | $30.78 | $30.63 | $30.70 | $49.93 | 763,995 |
2017-07-05 | $30.66 | $30.76 | $30.59 | $30.67 | $49.88 | 1,238,495 |
2017-07-03 | $30.69 | $30.86 | $30.22 | $30.49 | $49.58 | 1,863,200 |
2017-06-30 | $30.88 | $30.92 | $30.80 | $30.91 | $50.08 | 241,820 |
2017-06-29 | $30.95 | $30.95 | $30.79 | $30.82 | $49.94 | 300,608 |
2017-06-28 | $31.06 | $31.06 | $30.96 | $31.01 | $50.24 | 204,045 |
2017-06-27 | $31.06 | $31.09 | $31.01 | $31.04 | $50.29 | 134,524 |
2017-06-26 | $31.09 | $31.10 | $31.07 | $31.08 | $50.36 | 73,002 |
2017-06-23 | $31.05 | $31.07 | $31.00 | $31.06 | $50.33 | 145,273 |
2017-06-22 | $31.08 | $31.10 | $31.03 | $31.08 | $50.36 | 169,433 |
2017-06-21 | $31.04 | $31.06 | $31.00 | $31.04 | $50.29 | 297,340 |
2017-06-20 | $31.05 | $31.08 | $31.03 | $31.07 | $50.34 | 190,848 |
2017-06-19 | $31.01 | $31.08 | $31.01 | $31.02 | $50.26 | 149,667 |
2017-06-16 | $31.01 | $31.04 | $31.00 | $31.04 | $50.29 | 101,722 |
2017-06-15 | $31.04 | $31.06 | $30.98 | $31.00 | $50.23 | 136,135 |
2017-06-14 | $31.05 | $31.10 | $31.02 | $31.04 | $50.29 | 129,354 |
2017-06-13 | $30.99 | $31.01 | $30.98 | $31.00 | $50.23 | 139,231 |
2017-06-12 | $31.00 | $31.01 | $30.96 | $31.00 | $50.23 | 235,445 |
2017-06-09 | $30.96 | $31.00 | $30.93 | $31.00 | $50.23 | 185,119 |
2017-06-08 | $31.05 | $31.08 | $30.96 | $31.01 | $50.24 | 242,249 |
2017-06-07 | $31.08 | $31.11 | $30.99 | $31.04 | $50.29 | 129,786 |
2017-06-06 | $31.11 | $31.11 | $31.04 | $31.05 | $50.31 | 245,076 |
2017-06-05 | $31.08 | $31.09 | $30.98 | $31.02 | $50.26 | 285,734 |
2017-06-02 | $31.09 | $31.09 | $31.04 | $31.08 | $50.36 | 156,194 |
2017-06-01 | $30.99 | $31.04 | $30.90 | $31.04 | $50.29 | 238,717 |
2017-05-31 | $31.05 | $31.13 | $31.05 | $31.11 | $50.22 | 132,463 |
2017-05-30 | $31.05 | $31.08 | $30.98 | $31.06 | $50.14 | 124,117 |
2017-05-26 | $30.99 | $31.02 | $30.94 | $30.94 | $49.95 | 139,050 |
2017-05-25 | $30.97 | $31.00 | $30.95 | $30.98 | $50.01 | 158,139 |
2017-05-24 | $30.99 | $31.00 | $30.94 | $30.96 | $49.98 | 173,555 |
2017-05-23 | $30.99 | $31.00 | $30.95 | $30.98 | $50.01 | 120,626 |
2017-05-22 | $30.93 | $30.96 | $30.90 | $30.96 | $49.98 | 134,245 |
2017-05-19 | $30.95 | $30.95 | $30.89 | $30.93 | $49.93 | 110,158 |
2017-05-18 | $30.93 | $30.94 | $30.88 | $30.93 | $49.93 | 208,005 |
2017-05-17 | $30.88 | $30.93 | $30.83 | $30.92 | $49.91 | 247,204 |
2017-05-16 | $30.78 | $30.83 | $30.77 | $30.80 | $49.72 | 172,336 |
2017-05-15 | $30.77 | $30.78 | $30.73 | $30.78 | $49.69 | 210,975 |
2017-05-12 | $30.74 | $30.75 | $30.69 | $30.75 | $49.64 | 93,485 |
2017-05-11 | $30.64 | $30.69 | $30.62 | $30.69 | $49.54 | 123,903 |
2017-05-10 | $30.65 | $30.66 | $30.63 | $30.66 | $49.49 | 120,955 |
2017-05-09 | $30.61 | $30.65 | $30.58 | $30.62 | $49.43 | 236,038 |
2017-05-08 | $30.60 | $30.64 | $30.57 | $30.60 | $49.40 | 145,101 |
2017-05-05 | $30.62 | $30.64 | $30.56 | $30.60 | $49.40 | 126,086 |
2017-05-04 | $30.59 | $30.60 | $30.56 | $30.60 | $49.40 | 252,081 |
2017-05-03 | $30.66 | $30.66 | $30.53 | $30.54 | $49.30 | 624,582 |
2017-05-02 | $30.62 | $30.66 | $30.58 | $30.65 | $49.48 | 152,889 |
2017-05-01 | $30.66 | $30.70 | $30.56 | $30.58 | $49.37 | 219,957 |
2017-04-28 | $30.71 | $30.74 | $30.63 | $30.66 | $49.32 | 4,178 |
2017-04-27 | $30.65 | $30.73 | $30.63 | $30.73 | $49.43 | 3,579 |
2017-04-26 | $30.67 | $30.72 | $30.63 | $30.65 | $49.30 | 254,562 |
2017-04-25 | $30.76 | $30.77 | $30.65 | $30.65 | $49.30 | 313,352 |
2017-04-24 | $30.78 | $30.82 | $30.74 | $30.77 | $49.50 | 575,529 |
2017-04-21 | $30.84 | $30.86 | $30.80 | $30.84 | $49.61 | 343,234 |
2017-04-20 | $30.83 | $30.85 | $30.79 | $30.82 | $49.58 | 342,242 |
2017-04-19 | $30.83 | $30.87 | $30.77 | $30.84 | $49.61 | 215,100 |
2017-04-18 | $30.78 | $30.87 | $30.76 | $30.87 | $49.66 | 313,788 |
2017-04-17 | $30.79 | $30.80 | $30.73 | $30.76 | $49.48 | 391,660 |
2017-04-13 | $30.75 | $30.79 | $30.73 | $30.77 | $49.50 | 303,478 |
2017-04-12 | $30.71 | $30.78 | $30.71 | $30.74 | $49.45 | 420,496 |
2017-04-11 | $30.70 | $30.72 | $30.66 | $30.72 | $49.42 | 243,117 |
2017-04-10 | $30.66 | $30.69 | $30.61 | $30.68 | $49.35 | 618,071 |
2017-04-07 | $30.65 | $30.66 | $30.58 | $30.59 | $49.21 | 291,635 |
2017-04-06 | $30.59 | $30.64 | $30.55 | $30.59 | $49.21 | 208,692 |
2017-04-05 | $30.54 | $30.58 | $30.52 | $30.57 | $49.18 | 487,026 |
2017-04-04 | $30.57 | $30.59 | $30.53 | $30.55 | $49.14 | 699,328 |
2017-04-03 | $30.50 | $30.61 | $30.46 | $30.59 | $49.21 | 2,161,464 |
2017-03-31 | $30.52 | $30.59 | $30.50 | $30.57 | $48.99 | 289,105 |
2017-03-30 | $30.51 | $30.57 | $30.51 | $30.56 | $48.98 | 355,044 |
2017-03-29 | $30.58 | $30.58 | $30.50 | $30.58 | $49.01 | 210,596 |
2017-03-28 | $30.49 | $30.56 | $30.48 | $30.55 | $48.96 | 244,872 |
2017-03-27 | $30.54 | $30.54 | $30.46 | $30.50 | $48.88 | 416,965 |
2017-03-24 | $30.41 | $30.46 | $30.36 | $30.45 | $48.80 | 190,856 |
2017-03-23 | $30.40 | $30.43 | $30.39 | $30.42 | $48.75 | 192,166 |
2017-03-22 | $30.37 | $30.40 | $30.36 | $30.38 | $48.69 | 137,985 |
2017-03-21 | $30.25 | $30.37 | $30.23 | $30.35 | $48.64 | 167,614 |
2017-03-20 | $30.35 | $30.35 | $30.28 | $30.33 | $48.60 | 185,352 |
2017-03-17 | $30.27 | $30.35 | $30.27 | $30.30 | $48.56 | 252,788 |
2017-03-16 | $30.25 | $30.30 | $30.23 | $30.30 | $48.56 | 158,247 |
2017-03-15 | $30.03 | $30.27 | $30.01 | $30.25 | $48.48 | 354,796 |
2017-03-14 | $30.06 | $30.10 | $29.99 | $30.05 | $48.16 | 323,220 |
2017-03-13 | $30.06 | $30.14 | $29.97 | $30.06 | $48.17 | 355,605 |
2017-03-10 | $30.03 | $30.11 | $29.92 | $29.96 | $48.01 | 375,200 |
2017-03-09 | $30.05 | $30.14 | $29.85 | $29.85 | $47.84 | 372,704 |
2017-03-08 | $30.18 | $30.20 | $30.11 | $30.12 | $48.27 | 276,075 |
2017-03-07 | $30.18 | $30.24 | $30.13 | $30.24 | $48.46 | 229,949 |
2017-03-06 | $30.14 | $30.25 | $30.10 | $30.20 | $48.40 | 147,941 |
2017-03-03 | $30.14 | $30.18 | $30.12 | $30.18 | $48.37 | 236,557 |
2017-03-02 | $30.19 | $30.27 | $30.13 | $30.18 | $48.37 | 382,791 |
2017-03-01 | $30.19 | $30.28 | $30.14 | $30.28 | $48.53 | 290,045 |
2017-02-28 | $30.41 | $30.44 | $30.38 | $30.39 | $48.54 | 175,514 |
2017-02-27 | $30.38 | $30.39 | $30.35 | $30.38 | $48.52 | 163,676 |
2017-02-24 | $30.38 | $30.41 | $30.35 | $30.40 | $48.55 | 235,595 |
2017-02-23 | $30.36 | $30.38 | $30.32 | $30.35 | $48.47 | 159,539 |
2017-02-22 | $30.26 | $30.33 | $30.25 | $30.33 | $48.44 | 290,246 |
2017-02-21 | $30.21 | $30.32 | $30.21 | $30.26 | $48.33 | 408,642 |
2017-02-17 | $30.22 | $30.30 | $30.18 | $30.26 | $48.33 | 341,155 |
2017-02-16 | $30.20 | $30.23 | $30.17 | $30.17 | $48.19 | 235,461 |
2017-02-15 | $30.14 | $30.22 | $30.13 | $30.17 | $48.19 | 186,111 |
2017-02-14 | $30.18 | $30.24 | $30.12 | $30.19 | $48.22 | 175,600 |
2017-02-13 | $30.03 | $30.09 | $30.02 | $30.09 | $48.06 | 596,028 |
2017-02-10 | $30.05 | $30.07 | $30.00 | $30.04 | $47.98 | 213,482 |
2017-02-09 | $30.00 | $30.07 | $29.99 | $30.06 | $48.01 | 229,563 |
2017-02-08 | $30.07 | $30.09 | $30.01 | $30.05 | $47.99 | 293,187 |
2017-02-07 | $30.01 | $30.06 | $29.95 | $30.06 | $48.01 | 185,709 |
2017-02-06 | $30.01 | $30.04 | $29.97 | $30.04 | $47.98 | 196,855 |
2017-02-03 | $29.95 | $30.02 | $29.93 | $29.98 | $47.88 | 178,977 |
2017-02-02 | $29.86 | $29.97 | $29.84 | $29.92 | $47.79 | 223,579 |
2017-02-01 | $29.86 | $29.88 | $29.80 | $29.87 | $47.71 | 350,456 |
2017-01-31 | $30.00 | $30.07 | $29.97 | $30.06 | $47.82 | 287,339 |
2017-01-30 | $29.99 | $30.06 | $29.94 | $29.94 | $47.63 | 619,957 |
2017-01-27 | $30.01 | $30.02 | $29.93 | $30.02 | $47.76 | 307,288 |
2017-01-26 | $29.95 | $30.02 | $29.85 | $30.01 | $47.74 | 1,032,368 |
2017-01-25 | $29.88 | $29.93 | $29.86 | $29.90 | $47.57 | 257,833 |
2017-01-24 | $29.96 | $30.00 | $29.79 | $29.87 | $47.52 | 479,190 |
2017-01-23 | $29.93 | $30.04 | $29.87 | $29.88 | $47.54 | 300,222 |
2017-01-20 | $30.00 | $30.03 | $29.90 | $30.02 | $47.76 | 265,290 |
2017-01-19 | $30.07 | $30.13 | $29.94 | $30.06 | $47.82 | 305,325 |
2017-01-18 | $30.12 | $30.19 | $30.08 | $30.12 | $47.92 | 271,500 |
2017-01-17 | $30.19 | $30.24 | $30.13 | $30.18 | $48.01 | 410,732 |
2017-01-13 | $30.14 | $30.19 | $30.09 | $30.16 | $47.98 | 277,306 |
2017-01-12 | $30.08 | $30.17 | $30.05 | $30.17 | $48.00 | 418,704 |
2017-01-11 | $29.97 | $30.09 | $29.87 | $30.05 | $47.81 | 342,304 |
2017-01-10 | $29.84 | $29.95 | $29.81 | $29.91 | $47.58 | 144,380 |
2017-01-09 | $29.90 | $29.93 | $29.80 | $29.92 | $47.60 | 223,006 |
2017-01-06 | $29.78 | $29.85 | $29.72 | $29.79 | $47.39 | 311,301 |
2017-01-05 | $29.72 | $29.82 | $29.70 | $29.77 | $47.36 | 210,387 |
2017-01-04 | $29.59 | $29.70 | $29.57 | $29.68 | $47.22 | 348,935 |
2017-01-03 | $29.62 | $29.68 | $29.53 | $29.63 | $47.14 | 381,479 |
2016-12-30 | $29.60 | $29.68 | $29.50 | $29.68 | $47.22 | 503,094 |
2016-12-29 | $29.50 | $29.62 | $29.45 | $29.59 | $47.08 | 693,933 |
2016-12-28 | $29.27 | $29.58 | $29.20 | $29.57 | $47.04 | 1,077,920 |
2016-12-27 | $29.20 | $29.35 | $29.20 | $29.24 | $46.32 | 601,263 |
2016-12-23 | $29.24 | $29.38 | $29.18 | $29.27 | $46.36 | 668,855 |
2016-12-22 | $29.30 | $29.36 | $29.20 | $29.31 | $46.43 | 547,786 |
2016-12-21 | $29.16 | $29.41 | $29.12 | $29.28 | $46.38 | 597,414 |
2016-12-20 | $29.30 | $29.33 | $29.11 | $29.20 | $46.25 | 565,283 |
2016-12-19 | $29.20 | $29.35 | $29.20 | $29.33 | $46.46 | 419,955 |
2016-12-16 | $29.16 | $29.29 | $29.14 | $29.21 | $46.27 | 344,742 |
2016-12-15 | $29.31 | $29.31 | $29.13 | $29.20 | $46.25 | 552,628 |
2016-12-14 | $29.38 | $29.53 | $29.30 | $29.31 | $46.43 | 608,876 |
2016-12-13 | $29.30 | $29.42 | $29.24 | $29.36 | $46.51 | 1,069,726 |
2016-12-12 | $29.25 | $29.41 | $29.03 | $29.33 | $46.46 | 942,200 |
2016-12-09 | $29.45 | $29.52 | $29.21 | $29.25 | $46.33 | 645,696 |
2016-12-08 | $29.48 | $29.53 | $29.38 | $29.46 | $46.66 | 548,905 |
2016-12-07 | $29.36 | $29.60 | $29.30 | $29.58 | $46.85 | 601,824 |
2016-12-06 | $28.94 | $29.26 | $28.89 | $29.26 | $46.35 | 841,868 |
2016-12-05 | $28.93 | $28.95 | $28.77 | $28.85 | $45.70 | 739,536 |
2016-12-02 | $28.51 | $28.94 | $28.51 | $28.94 | $45.84 | 2,091,342 |
2016-12-01 | $28.62 | $28.84 | $28.33 | $28.60 | $45.30 | 816,548 |
2016-11-30 | $29.07 | $29.11 | $28.66 | $28.75 | $45.35 | 3,442,214 |
2016-11-29 | $29.15 | $29.33 | $28.96 | $29.09 | $45.88 | 596,523 |
2016-11-28 | $29.35 | $29.39 | $29.24 | $29.30 | $46.21 | 246,534 |
2016-11-25 | $29.10 | $29.40 | $29.10 | $29.35 | $46.29 | 119,336 |
2016-11-23 | $29.44 | $29.47 | $29.10 | $29.21 | $46.07 | 771,914 |
2016-11-22 | $29.65 | $29.75 | $29.37 | $29.42 | $46.40 | 624,496 |
2016-11-21 | $29.66 | $29.77 | $29.59 | $29.73 | $46.89 | 487,886 |
2016-11-18 | $29.44 | $29.79 | $29.44 | $29.74 | $46.91 | 430,897 |
2016-11-17 | $29.45 | $29.66 | $29.35 | $29.40 | $46.37 | 740,067 |
2016-11-16 | $29.64 | $29.75 | $29.44 | $29.47 | $46.48 | 623,899 |
2016-11-15 | $29.50 | $29.84 | $29.48 | $29.69 | $46.83 | 540,431 |
2016-11-14 | $29.81 | $30.03 | $29.28 | $29.39 | $46.36 | 1,334,575 |
2016-11-11 | $30.16 | $30.39 | $30.01 | $30.11 | $47.49 | 733,673 |
2016-11-10 | $30.95 | $31.13 | $29.66 | $30.16 | $47.57 | 1,392,664 |
2016-11-09 | $31.33 | $31.34 | $30.98 | $31.09 | $49.04 | 575,134 |
2016-11-08 | $31.45 | $31.51 | $31.39 | $31.39 | $49.51 | 103,525 |
2016-11-07 | $31.50 | $31.50 | $31.39 | $31.44 | $49.59 | 188,104 |
2016-11-04 | $31.52 | $31.56 | $31.46 | $31.50 | $49.68 | 203,005 |
2016-11-03 | $31.41 | $31.50 | $31.38 | $31.50 | $49.68 | 303,983 |
2016-11-02 | $31.48 | $31.50 | $31.38 | $31.41 | $49.54 | 499,280 |
2016-11-01 | $31.54 | $31.54 | $31.46 | $31.48 | $49.65 | 283,280 |
2016-10-31 | $31.64 | $31.66 | $31.59 | $31.64 | $49.73 | 184,600 |
2016-10-28 | $31.57 | $31.64 | $31.56 | $31.61 | $49.68 | 122,374 |
2016-10-27 | $31.62 | $31.65 | $31.58 | $31.58 | $49.64 | 197,966 |
2016-10-26 | $31.68 | $31.71 | $31.64 | $31.67 | $49.78 | 177,956 |
2016-10-25 | $31.70 | $31.72 | $31.66 | $31.72 | $49.86 | 163,352 |
2016-10-24 | $31.76 | $31.76 | $31.66 | $31.66 | $49.76 | 145,559 |
2016-10-21 | $31.72 | $31.75 | $31.68 | $31.73 | $49.87 | 97,658 |
2016-10-20 | $31.70 | $31.73 | $31.66 | $31.70 | $49.82 | 119,668 |
2016-10-19 | $31.61 | $31.73 | $31.58 | $31.71 | $49.84 | 199,010 |
2016-10-18 | $31.48 | $31.75 | $31.48 | $31.64 | $49.73 | 382,683 |
2016-10-17 | $31.56 | $31.63 | $31.46 | $31.47 | $49.46 | 271,342 |
2016-10-14 | $31.65 | $31.68 | $31.53 | $31.53 | $49.56 | 378,848 |
2016-10-13 | $31.68 | $31.76 | $31.63 | $31.69 | $49.81 | 419,009 |
2016-10-12 | $31.74 | $31.80 | $31.67 | $31.70 | $49.82 | 193,792 |
2016-10-11 | $31.89 | $31.96 | $31.72 | $31.74 | $49.89 | 760,574 |
2016-10-10 | $31.93 | $31.99 | $31.86 | $31.94 | $50.20 | 167,770 |
2016-10-07 | $31.98 | $32.06 | $31.89 | $31.95 | $50.22 | 196,752 |
2016-10-06 | $31.98 | $32.02 | $31.92 | $31.97 | $50.25 | 288,248 |
2016-10-05 | $32.00 | $32.05 | $31.93 | $31.93 | $50.19 | 438,160 |
2016-10-04 | $32.07 | $32.10 | $31.97 | $31.97 | $50.25 | 370,826 |
2016-10-03 | $32.18 | $32.25 | $32.01 | $32.01 | $50.31 | 982,413 |
2016-09-30 | $32.27 | $32.31 | $32.25 | $32.25 | $50.52 | 308,635 |
2016-09-29 | $32.26 | $32.29 | $32.25 | $32.29 | $50.58 | 190,563 |
2016-09-28 | $32.29 | $32.33 | $32.28 | $32.31 | $50.61 | 170,462 |
2016-09-27 | $32.29 | $32.31 | $32.27 | $32.30 | $50.59 | 77,691 |
2016-09-26 | $32.26 | $32.29 | $32.26 | $32.28 | $50.56 | 82,944 |
2016-09-23 | $32.24 | $32.29 | $32.22 | $32.25 | $50.52 | 102,185 |
2016-09-22 | $32.24 | $32.29 | $32.23 | $32.28 | $50.56 | 273,578 |
2016-09-21 | $32.27 | $32.27 | $32.18 | $32.26 | $50.53 | 219,974 |
2016-09-20 | $32.29 | $32.30 | $32.24 | $32.25 | $50.52 | 288,376 |
2016-09-19 | $32.22 | $32.28 | $32.21 | $32.27 | $50.55 | 121,344 |
2016-09-16 | $32.25 | $32.27 | $32.21 | $32.25 | $50.52 | 137,226 |
2016-09-15 | $32.20 | $32.29 | $32.20 | $32.22 | $50.47 | 192,577 |
2016-09-14 | $32.21 | $32.30 | $32.20 | $32.26 | $50.53 | 309,849 |
2016-09-13 | $32.30 | $32.31 | $32.20 | $32.23 | $50.48 | 193,669 |
2016-09-12 | $32.26 | $32.32 | $32.25 | $32.29 | $50.58 | 410,680 |
2016-09-09 | $32.27 | $32.31 | $32.21 | $32.24 | $50.50 | 349,548 |
2016-09-08 | $32.30 | $32.33 | $32.21 | $32.28 | $50.56 | 192,462 |
2016-09-07 | $32.32 | $32.34 | $32.29 | $32.32 | $50.63 | 202,706 |
2016-09-06 | $32.28 | $32.32 | $32.24 | $32.32 | $50.63 | 200,626 |
2016-09-02 | $32.25 | $32.28 | $32.22 | $32.22 | $50.47 | 131,757 |
2016-09-01 | $32.27 | $32.28 | $32.24 | $32.27 | $50.55 | 176,264 |
2016-08-31 | $32.39 | $32.40 | $32.34 | $32.40 | $50.58 | 167,635 |
2016-08-30 | $32.37 | $32.41 | $32.32 | $32.37 | $50.54 | 225,248 |
2016-08-29 | $32.39 | $32.42 | $32.32 | $32.39 | $50.57 | 387,509 |
2016-08-26 | $32.36 | $32.37 | $32.29 | $32.31 | $50.44 | 210,144 |
2016-08-25 | $32.31 | $32.34 | $32.28 | $32.34 | $50.49 | 122,708 |
2016-08-24 | $32.34 | $32.35 | $32.27 | $32.33 | $50.47 | 140,298 |
2016-08-23 | $32.32 | $32.34 | $32.26 | $32.34 | $50.49 | 126,874 |
2016-08-22 | $32.32 | $32.33 | $32.25 | $32.32 | $50.46 | 319,380 |
2016-08-19 | $32.31 | $32.31 | $32.20 | $32.23 | $50.32 | 496,088 |
2016-08-18 | $32.25 | $32.32 | $32.25 | $32.30 | $50.43 | 109,109 |
2016-08-17 | $32.27 | $32.30 | $32.20 | $32.22 | $50.30 | 199,267 |
2016-08-16 | $32.31 | $32.33 | $32.20 | $32.24 | $50.33 | 397,932 |
2016-08-15 | $32.28 | $32.31 | $32.25 | $32.28 | $50.39 | 107,886 |
2016-08-12 | $32.27 | $32.33 | $32.22 | $32.32 | $50.46 | 189,953 |
2016-08-11 | $32.28 | $32.29 | $32.24 | $32.25 | $50.35 | 133,428 |
2016-08-10 | $32.24 | $32.30 | $32.23 | $32.30 | $50.43 | 137,445 |
2016-08-09 | $32.22 | $32.25 | $32.19 | $32.25 | $50.35 | 175,330 |
2016-08-08 | $32.20 | $32.23 | $32.16 | $32.23 | $50.32 | 165,576 |
2016-08-05 | $32.21 | $32.25 | $32.16 | $32.21 | $50.29 | 255,472 |
2016-08-04 | $32.20 | $32.27 | $32.18 | $32.26 | $50.36 | 397,023 |
2016-08-03 | $32.15 | $32.24 | $32.13 | $32.21 | $50.29 | 178,779 |
2016-08-02 | $32.16 | $32.20 | $32.15 | $32.19 | $50.25 | 479,405 |
2016-08-01 | $32.22 | $32.24 | $32.18 | $32.19 | $50.25 | 237,010 |
2016-07-29 | $32.33 | $32.36 | $32.31 | $32.34 | $50.33 | 172,872 |
2016-07-28 | $32.33 | $32.34 | $32.30 | $32.33 | $50.31 | 327,905 |
2016-07-27 | $32.31 | $32.33 | $32.30 | $32.32 | $50.29 | 305,487 |
2016-07-26 | $32.29 | $32.33 | $32.27 | $32.32 | $50.29 | 374,190 |
2016-07-25 | $32.30 | $32.31 | $32.27 | $32.27 | $50.22 | 148,336 |
2016-07-22 | $32.27 | $32.30 | $32.20 | $32.28 | $50.23 | 308,906 |
2016-07-21 | $32.24 | $32.29 | $32.20 | $32.25 | $50.19 | 105,495 |
2016-07-20 | $32.23 | $32.28 | $32.17 | $32.28 | $50.23 | 273,582 |
2016-07-19 | $32.23 | $32.30 | $32.22 | $32.23 | $50.15 | 121,915 |
2016-07-18 | $32.26 | $32.30 | $32.20 | $32.23 | $50.15 | 213,588 |
2016-07-15 | $32.22 | $32.29 | $32.20 | $32.25 | $50.19 | 810,694 |
2016-07-14 | $32.25 | $32.26 | $32.20 | $32.22 | $50.14 | 211,640 |
2016-07-13 | $32.30 | $32.30 | $32.23 | $32.24 | $50.17 | 123,666 |
2016-07-12 | $32.30 | $32.31 | $32.21 | $32.22 | $50.14 | 268,119 |
2016-07-11 | $32.32 | $32.34 | $32.30 | $32.32 | $50.29 | 230,312 |
2016-07-08 | $32.31 | $32.36 | $32.27 | $32.36 | $50.36 | 216,260 |
2016-07-07 | $32.30 | $32.30 | $32.25 | $32.28 | $50.23 | 163,403 |
2016-07-06 | $32.27 | $32.30 | $32.23 | $32.30 | $50.26 | 223,297 |
2016-07-05 | $32.28 | $32.28 | $32.20 | $32.22 | $50.14 | 264,071 |
2016-07-01 | $32.30 | $32.30 | $32.20 | $32.20 | $50.11 | 313,795 |
2016-06-30 | $32.34 | $32.36 | $32.26 | $32.32 | $50.13 | 431,348 |
2016-06-29 | $32.35 | $32.38 | $32.31 | $32.33 | $50.15 | 604,661 |
2016-06-28 | $32.30 | $32.37 | $32.25 | $32.34 | $50.16 | 619,867 |
2016-06-27 | $32.22 | $32.31 | $32.17 | $32.25 | $50.02 | 521,526 |
2016-06-24 | $32.15 | $32.18 | $32.08 | $32.14 | $49.86 | 247,018 |
2016-06-23 | $32.03 | $32.08 | $32.01 | $32.04 | $49.70 | 141,165 |
2016-06-22 | $32.08 | $32.08 | $32.02 | $32.08 | $49.76 | 145,218 |
2016-06-21 | $32.00 | $32.05 | $31.95 | $32.03 | $49.68 | 139,487 |
2016-06-20 | $32.00 | $32.04 | $31.88 | $31.95 | $49.56 | 178,870 |
2016-06-17 | $31.95 | $32.00 | $31.80 | $31.93 | $49.53 | 366,957 |
2016-06-16 | $31.98 | $32.04 | $31.91 | $31.92 | $49.51 | 323,494 |
2016-06-15 | $31.97 | $32.03 | $31.93 | $31.94 | $49.55 | 280,266 |
2016-06-14 | $31.97 | $32.00 | $31.93 | $31.98 | $49.61 | 143,759 |
2016-06-13 | $31.95 | $31.98 | $31.91 | $31.92 | $49.51 | 139,596 |
2016-06-10 | $31.83 | $31.93 | $31.83 | $31.85 | $49.41 | 113,602 |
2016-06-09 | $31.81 | $31.84 | $31.76 | $31.84 | $49.39 | 232,927 |
2016-06-08 | $31.78 | $31.80 | $31.77 | $31.79 | $49.31 | 107,382 |
2016-06-07 | $31.78 | $31.79 | $31.75 | $31.77 | $49.28 | 134,034 |
2016-06-06 | $31.76 | $31.78 | $31.74 | $31.74 | $49.23 | 171,413 |
2016-06-03 | $31.80 | $31.82 | $31.74 | $31.78 | $49.30 | 171,477 |
2016-06-02 | $31.75 | $31.76 | $31.71 | $31.72 | $49.20 | 221,041 |
2016-06-01 | $31.78 | $31.78 | $31.71 | $31.74 | $49.23 | 184,822 |
2016-05-31 | $31.84 | $31.87 | $31.80 | $31.85 | $49.23 | 285,416 |
2016-05-27 | $31.87 | $31.88 | $31.84 | $31.88 | $49.27 | 87,580 |
2016-05-26 | $31.88 | $31.88 | $31.80 | $31.85 | $49.23 | 312,225 |
2016-05-25 | $31.85 | $31.88 | $31.83 | $31.85 | $49.23 | 330,024 |
2016-05-24 | $31.85 | $31.87 | $31.79 | $31.87 | $49.26 | 404,807 |
2016-05-23 | $31.88 | $31.89 | $31.81 | $31.87 | $49.26 | 230,787 |
2016-05-20 | $31.81 | $31.87 | $31.76 | $31.85 | $49.23 | 177,392 |
2016-05-19 | $31.76 | $31.82 | $31.70 | $31.80 | $49.15 | 319,694 |
2016-05-18 | $31.81 | $31.84 | $31.71 | $31.74 | $49.06 | 244,994 |
2016-05-17 | $31.79 | $31.81 | $31.73 | $31.80 | $49.15 | 186,742 |
2016-05-16 | $31.76 | $31.77 | $31.67 | $31.76 | $49.09 | 234,838 |
2016-05-13 | $31.69 | $31.77 | $31.64 | $31.77 | $49.10 | 315,292 |
2016-05-12 | $31.64 | $31.67 | $31.60 | $31.62 | $48.87 | 188,652 |
2016-05-11 | $31.66 | $31.70 | $31.63 | $31.65 | $48.92 | 163,685 |
2016-05-10 | $31.63 | $31.68 | $31.56 | $31.63 | $48.89 | 214,257 |
2016-05-09 | $31.63 | $31.68 | $31.56 | $31.61 | $48.86 | 157,354 |
2016-05-06 | $31.62 | $31.63 | $31.57 | $31.63 | $48.89 | 121,963 |
2016-05-05 | $31.58 | $31.60 | $31.57 | $31.57 | $48.79 | 330,121 |
2016-05-04 | $31.57 | $31.65 | $31.56 | $31.57 | $48.79 | 172,882 |
2016-05-03 | $31.62 | $31.66 | $31.53 | $31.61 | $48.86 | 183,665 |
2016-05-02 | $31.62 | $31.62 | $31.48 | $31.48 | $48.66 | 292,746 |
2016-04-29 | $31.71 | $31.71 | $31.58 | $31.67 | $48.77 | 156,192 |
2016-04-28 | $31.62 | $31.68 | $31.56 | $31.68 | $48.79 | 225,185 |
2016-04-27 | $31.51 | $31.65 | $31.50 | $31.65 | $48.74 | 544,929 |
2016-04-26 | $31.50 | $31.54 | $31.44 | $31.50 | $48.51 | 200,949 |
2016-04-25 | $31.47 | $31.49 | $31.44 | $31.48 | $48.48 | 260,935 |
2016-04-22 | $31.47 | $31.50 | $31.44 | $31.47 | $48.46 | 99,685 |
2016-04-21 | $31.47 | $31.48 | $31.44 | $31.47 | $48.46 | 221,776 |
2016-04-20 | $31.44 | $31.49 | $31.43 | $31.49 | $48.49 | 170,322 |
2016-04-19 | $31.46 | $31.46 | $31.39 | $31.43 | $48.40 | 146,604 |
2016-04-18 | $31.43 | $31.47 | $31.38 | $31.44 | $48.42 | 186,020 |
2016-04-15 | $31.44 | $31.48 | $31.41 | $31.44 | $48.42 | 123,246 |
2016-04-14 | $31.38 | $31.44 | $31.35 | $31.42 | $48.39 | 298,023 |
2016-04-13 | $31.31 | $31.42 | $31.24 | $31.42 | $48.39 | 420,703 |
2016-04-12 | $31.31 | $31.31 | $31.24 | $31.24 | $48.11 | 299,525 |
2016-04-11 | $31.32 | $31.32 | $31.20 | $31.28 | $48.17 | 568,098 |
2016-04-08 | $31.31 | $31.32 | $31.19 | $31.20 | $48.05 | 601,465 |
2016-04-07 | $31.34 | $31.34 | $31.26 | $31.31 | $48.22 | 309,341 |
2016-04-06 | $31.24 | $31.27 | $31.20 | $31.25 | $48.12 | 240,123 |
2016-04-05 | $31.20 | $31.33 | $31.15 | $31.22 | $48.08 | 366,998 |
2016-04-04 | $31.18 | $31.19 | $31.00 | $31.10 | $47.89 | 1,830,246 |
2016-04-01 | $31.29 | $31.30 | $31.00 | $31.06 | $47.83 | 1,969,658 |
2016-03-31 | $31.20 | $31.34 | $31.20 | $31.34 | $48.09 | 412,062 |
2016-03-30 | $31.29 | $31.29 | $31.23 | $31.26 | $47.96 | 189,619 |
2016-03-29 | $31.23 | $31.30 | $31.18 | $31.26 | $47.96 | 226,020 |
2016-03-28 | $31.22 | $31.22 | $31.18 | $31.20 | $47.87 | 238,334 |
2016-03-24 | $31.25 | $31.26 | $31.15 | $31.18 | $47.84 | 219,792 |
2016-03-23 | $31.19 | $31.25 | $31.16 | $31.23 | $47.92 | 631,836 |
2016-03-22 | $31.18 | $31.22 | $31.16 | $31.20 | $47.87 | 407,135 |
2016-03-21 | $31.20 | $31.22 | $31.09 | $31.18 | $47.84 | 611,397 |
2016-03-18 | $31.18 | $31.22 | $31.15 | $31.20 | $47.87 | 186,234 |
2016-03-17 | $31.13 | $31.19 | $31.12 | $31.18 | $47.84 | 152,963 |
2016-03-16 | $31.07 | $31.13 | $31.05 | $31.13 | $47.76 | 203,741 |
2016-03-15 | $31.09 | $31.10 | $31.03 | $31.06 | $47.66 | 190,043 |
2016-03-14 | $31.06 | $31.10 | $31.02 | $31.09 | $47.70 | 220,338 |
2016-03-11 | $31.05 | $31.06 | $31.01 | $31.02 | $47.59 | 159,444 |
2016-03-10 | $31.06 | $31.08 | $31.01 | $31.01 | $47.58 | 327,095 |
2016-03-09 | $31.04 | $31.07 | $30.98 | $31.05 | $47.64 | 164,601 |
2016-03-08 | $31.07 | $31.08 | $31.01 | $31.07 | $47.67 | 205,929 |
2016-03-07 | $31.00 | $31.02 | $30.94 | $30.99 | $47.55 | 202,368 |
2016-03-04 | $30.98 | $31.02 | $30.93 | $30.97 | $47.52 | 314,043 |
2016-03-03 | $30.96 | $31.01 | $30.95 | $30.97 | $47.52 | 225,634 |
2016-03-02 | $30.98 | $31.01 | $30.90 | $30.96 | $47.50 | 321,114 |
2016-03-01 | $31.07 | $31.07 | $30.98 | $31.02 | $47.59 | 495,953 |
2016-02-29 | $31.13 | $31.13 | $31.10 | $31.11 | $47.56 | 185,487 |
2016-02-26 | $31.12 | $31.21 | $31.06 | $31.11 | $47.56 | 147,523 |
2016-02-25 | $31.08 | $31.15 | $31.03 | $31.15 | $47.62 | 188,269 |
2016-02-24 | $31.11 | $31.19 | $31.02 | $31.06 | $47.48 | 293,791 |
2016-02-23 | $31.11 | $31.18 | $31.07 | $31.15 | $47.62 | 203,794 |
2016-02-22 | $31.19 | $31.19 | $31.10 | $31.10 | $47.55 | 284,337 |
2016-02-19 | $31.17 | $31.24 | $31.15 | $31.20 | $47.70 | 219,604 |
2016-02-18 | $31.14 | $31.28 | $31.08 | $31.28 | $47.82 | 268,139 |
2016-02-17 | $31.05 | $31.15 | $31.04 | $31.14 | $47.61 | 285,741 |
2016-02-16 | $31.01 | $31.11 | $31.01 | $31.10 | $47.55 | 251,116 |
2016-02-12 | $31.03 | $31.05 | $30.98 | $31.03 | $47.44 | 172,726 |
2016-02-11 | $31.23 | $31.23 | $30.98 | $31.04 | $47.45 | 633,835 |
2016-02-10 | $31.15 | $31.17 | $31.08 | $31.15 | $47.62 | 222,483 |
2016-02-09 | $31.21 | $31.21 | $31.12 | $31.17 | $47.65 | 143,617 |
2016-02-08 | $31.23 | $31.23 | $31.10 | $31.18 | $47.67 | 333,265 |
2016-02-05 | $31.16 | $31.16 | $31.03 | $31.14 | $47.61 | 153,276 |
2016-02-04 | $31.09 | $31.10 | $31.03 | $31.05 | $47.47 | 226,737 |
2016-02-03 | $31.07 | $31.09 | $31.05 | $31.07 | $47.50 | 181,690 |
2016-02-02 | $31.05 | $31.08 | $30.99 | $31.07 | $47.50 | 281,872 |
2016-02-01 | $31.04 | $31.04 | $30.93 | $30.99 | $47.38 | 220,733 |
2016-01-29 | $31.10 | $31.15 | $31.07 | $31.11 | $47.38 | 210,513 |
2016-01-28 | $31.08 | $31.10 | $31.04 | $31.09 | $47.35 | 160,937 |
2016-01-27 | $31.09 | $31.14 | $31.05 | $31.11 | $47.38 | 170,917 |
2016-01-26 | $31.10 | $31.14 | $31.08 | $31.14 | $47.43 | 161,454 |
2016-01-25 | $31.12 | $31.15 | $31.08 | $31.10 | $47.37 | 488,518 |
2016-01-22 | $31.11 | $31.12 | $31.04 | $31.10 | $47.37 | 165,314 |
2016-01-21 | $31.12 | $31.17 | $31.05 | $31.14 | $47.43 | 177,655 |
2016-01-20 | $31.10 | $31.18 | $31.04 | $31.10 | $47.37 | 334,311 |
2016-01-19 | $31.06 | $31.09 | $31.00 | $31.04 | $47.28 | 345,687 |
2016-01-15 | $31.14 | $31.15 | $31.00 | $31.11 | $47.38 | 268,967 |
2016-01-14 | $31.05 | $31.12 | $30.99 | $31.04 | $47.28 | 256,651 |
2016-01-13 | $31.12 | $31.14 | $31.01 | $31.05 | $47.29 | 199,599 |
2016-01-12 | $30.99 | $31.16 | $30.95 | $31.13 | $47.41 | 208,949 |
2016-01-11 | $31.01 | $31.09 | $31.01 | $31.06 | $47.31 | 275,815 |
2016-01-08 | $31.06 | $31.15 | $31.05 | $31.11 | $47.38 | 321,382 |
2016-01-07 | $31.15 | $31.15 | $31.00 | $31.07 | $47.32 | 202,361 |
2016-01-06 | $31.02 | $31.12 | $30.99 | $31.11 | $47.38 | 362,548 |
2016-01-05 | $30.99 | $31.00 | $30.95 | $30.98 | $47.19 | 424,111 |
2016-01-04 | $30.89 | $30.99 | $30.88 | $30.99 | $47.20 | 1,916,401 |
2015-12-31 | $30.86 | $30.93 | $30.83 | $30.88 | $47.03 | 192,096 |
2015-12-30 | $30.77 | $30.85 | $30.75 | $30.78 | $46.88 | 209,267 |
2015-12-29 | $30.76 | $30.81 | $30.71 | $30.77 | $46.87 | 218,689 |
2015-12-28 | $30.83 | $30.92 | $30.83 | $30.92 | $46.92 | 187,099 |
2015-12-24 | $30.83 | $30.89 | $30.74 | $30.89 | $46.86 | 76,118 |
2015-12-23 | $30.63 | $30.91 | $30.63 | $30.85 | $46.81 | 1,207,970 |
2015-12-22 | $30.68 | $30.72 | $30.63 | $30.70 | $46.58 | 224,307 |
2015-12-21 | $30.65 | $30.71 | $30.65 | $30.68 | $46.55 | 182,050 |
2015-12-18 | $30.71 | $30.72 | $30.65 | $30.66 | $46.52 | 125,018 |
2015-12-17 | $30.68 | $30.73 | $30.62 | $30.70 | $46.58 | 227,418 |
2015-12-16 | $30.61 | $30.69 | $30.50 | $30.62 | $46.46 | 283,084 |
2015-12-15 | $30.56 | $30.63 | $30.50 | $30.63 | $46.48 | 341,621 |
2015-12-14 | $30.72 | $30.72 | $30.51 | $30.54 | $46.34 | 350,195 |
2015-12-11 | $30.69 | $30.75 | $30.61 | $30.66 | $46.52 | 198,727 |
2015-12-10 | $30.60 | $30.67 | $30.57 | $30.60 | $46.43 | 720,420 |
2015-12-09 | $30.84 | $30.84 | $30.42 | $30.63 | $46.48 | 1,057,412 |
2015-12-08 | $30.83 | $30.85 | $30.75 | $30.78 | $46.71 | 166,936 |
2015-12-07 | $30.78 | $30.82 | $30.70 | $30.80 | $46.74 | 135,364 |
2015-12-04 | $30.72 | $30.80 | $30.72 | $30.78 | $46.71 | 99,461 |
2015-12-03 | $30.72 | $30.75 | $30.61 | $30.68 | $46.55 | 151,405 |
2015-12-02 | $30.78 | $30.82 | $30.71 | $30.82 | $46.77 | 225,589 |
2015-12-01 | $30.74 | $30.81 | $30.71 | $30.79 | $46.72 | 186,011 |
2015-11-30 | $30.77 | $30.84 | $30.75 | $30.77 | $46.51 | 169,669 |
2015-11-27 | $30.77 | $30.82 | $30.76 | $30.77 | $46.51 | 82,827 |
2015-11-25 | $30.78 | $30.83 | $30.75 | $30.80 | $46.55 | 156,882 |
2015-11-24 | $30.77 | $30.79 | $30.75 | $30.78 | $46.52 | 109,210 |
2015-11-23 | $30.77 | $30.79 | $30.71 | $30.78 | $46.52 | 289,315 |
2015-11-20 | $30.70 | $30.84 | $30.68 | $30.78 | $46.52 | 156,919 |
2015-11-19 | $30.68 | $30.73 | $30.59 | $30.71 | $46.42 | 182,950 |
2015-11-18 | $30.61 | $30.72 | $30.54 | $30.70 | $46.40 | 254,135 |
2015-11-17 | $30.48 | $30.63 | $30.45 | $30.63 | $46.30 | 295,376 |
2015-11-16 | $30.56 | $30.56 | $30.52 | $30.55 | $46.18 | 127,146 |
2015-11-13 | $30.52 | $30.60 | $30.50 | $30.52 | $46.13 | 132,245 |
2015-11-12 | $30.58 | $30.61 | $30.50 | $30.50 | $46.10 | 337,093 |
2015-11-11 | $30.60 | $30.61 | $30.53 | $30.59 | $46.24 | 88,375 |
2015-11-10 | $30.58 | $30.64 | $30.52 | $30.56 | $46.19 | 185,323 |
2015-11-09 | $30.64 | $30.65 | $30.54 | $30.57 | $46.21 | 268,484 |
2015-11-06 | $30.61 | $30.67 | $30.54 | $30.58 | $46.22 | 133,158 |
2015-11-05 | $30.67 | $30.72 | $30.64 | $30.70 | $46.40 | 178,063 |
2015-11-04 | $30.72 | $30.74 | $30.65 | $30.70 | $46.40 | 133,832 |
2015-11-03 | $30.72 | $30.74 | $30.68 | $30.72 | $46.43 | 90,878 |
2015-11-02 | $30.86 | $30.86 | $30.72 | $30.76 | $46.49 | 170,478 |
2015-10-30 | $30.86 | $30.89 | $30.82 | $30.89 | $46.51 | 123,105 |
2015-10-29 | $30.85 | $30.86 | $30.82 | $30.82 | $46.40 | 73,722 |
2015-10-28 | $30.85 | $30.89 | $30.82 | $30.86 | $46.46 | 143,433 |
2015-10-27 | $30.85 | $30.89 | $30.82 | $30.86 | $46.46 | 66,169 |
2015-10-26 | $30.83 | $30.88 | $30.80 | $30.87 | $46.48 | 122,231 |
2015-10-23 | $30.85 | $30.85 | $30.80 | $30.83 | $46.42 | 156,860 |
2015-10-22 | $30.83 | $30.88 | $30.80 | $30.87 | $46.48 | 325,329 |
2015-10-21 | $30.75 | $30.91 | $30.69 | $30.83 | $46.42 | 760,137 |
2015-10-20 | $30.67 | $30.70 | $30.65 | $30.69 | $46.21 | 204,562 |
2015-10-19 | $30.70 | $30.71 | $30.62 | $30.64 | $46.13 | 181,689 |
2015-10-16 | $30.65 | $30.71 | $30.62 | $30.70 | $46.22 | 92,040 |
2015-10-15 | $30.65 | $30.67 | $30.60 | $30.62 | $46.10 | 63,284 |
2015-10-14 | $30.72 | $30.73 | $30.65 | $30.72 | $46.25 | 65,355 |
2015-10-13 | $30.68 | $30.74 | $30.60 | $30.71 | $46.24 | 220,016 |
2015-10-12 | $30.68 | $30.71 | $30.64 | $30.64 | $46.13 | 127,585 |
2015-10-09 | $30.61 | $30.64 | $30.57 | $30.63 | $46.12 | 55,542 |
2015-10-08 | $30.68 | $30.68 | $30.58 | $30.60 | $46.07 | 67,298 |
2015-10-07 | $30.61 | $30.67 | $30.57 | $30.63 | $46.12 | 102,094 |
2015-10-06 | $30.60 | $30.63 | $30.57 | $30.62 | $46.10 | 92,155 |
2015-10-05 | $30.60 | $30.65 | $30.55 | $30.60 | $46.07 | 207,097 |
2015-10-02 | $30.52 | $30.66 | $30.52 | $30.63 | $46.12 | 175,867 |
2015-10-01 | $30.54 | $30.56 | $30.42 | $30.54 | $45.98 | 212,225 |
2015-09-30 | $30.61 | $30.64 | $30.56 | $30.58 | $45.86 | 126,533 |
2015-09-29 | $30.60 | $30.63 | $30.57 | $30.60 | $45.89 | 139,010 |
2015-09-28 | $30.64 | $30.65 | $30.57 | $30.60 | $45.89 | 529,249 |
2015-09-25 | $30.66 | $30.66 | $30.59 | $30.62 | $45.92 | 107,374 |
2015-09-24 | $30.50 | $30.62 | $30.50 | $30.61 | $45.90 | 79,204 |
2015-09-23 | $30.50 | $30.64 | $30.41 | $30.49 | $45.72 | 508,548 |
2015-09-22 | $30.38 | $30.50 | $30.37 | $30.45 | $45.66 | 139,074 |
2015-09-21 | $30.45 | $30.45 | $30.36 | $30.40 | $45.59 | 165,559 |
2015-09-18 | $30.28 | $30.44 | $30.28 | $30.42 | $45.62 | 110,108 |
2015-09-17 | $30.17 | $30.30 | $30.14 | $30.30 | $45.44 | 312,304 |
2015-09-16 | $30.17 | $30.21 | $30.14 | $30.21 | $45.30 | 94,034 |
2015-09-15 | $30.16 | $30.20 | $30.14 | $30.17 | $45.24 | 69,822 |
2015-09-14 | $30.16 | $30.20 | $30.12 | $30.16 | $45.23 | 81,007 |
2015-09-11 | $30.11 | $30.21 | $30.10 | $30.15 | $45.21 | 101,800 |
2015-09-10 | $30.17 | $30.18 | $30.10 | $30.10 | $45.14 | 76,603 |
2015-09-09 | $30.15 | $30.22 | $30.11 | $30.21 | $45.30 | 107,836 |
2015-09-08 | $30.23 | $30.35 | $30.09 | $30.12 | $45.17 | 158,316 |
2015-09-04 | $30.10 | $30.24 | $30.10 | $30.19 | $45.27 | 76,240 |
2015-09-03 | $30.00 | $30.19 | $29.97 | $30.07 | $45.09 | 84,383 |
2015-09-02 | $29.92 | $30.12 | $29.92 | $29.93 | $44.88 | 122,901 |
VanEck High Yield Muni ETF (HYD) News Headlines
Investors should take a look at these high yield bond ETFs with tax advantages, Bank of America says
Investors are overlooking municipal bonds as they shake up their fixed income portfolios, according to a Bank of America strategist.
cnbc.com Feb. 20, 2024Recent VanEck High Yield Muni ETF (HYD) News
Similar Companies to VanEck High Yield Muni ETF (HYD) 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 | -- | -- | -- |