SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB) Exchange: NYSE ARCA
Data as of March 29, 2024
$25.69 ($0.03) 0.12%
SPDR Nuveen Bloomberg High Yield Municipal Bond ETF - Daily Information
Click for more stock information on SPDR Nuveen Bloomberg High Yield Municipal Bond ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $25.69 |
Previous Close | $25.69 |
High | $25.71 |
Low | $25.64 |
Adjusted Open | $25.69 |
Previous Adjusted Close | $25.69 |
Adjusted High | $25.71 |
Adjusted Low | $25.64 |
About SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)
In seeking to track the performance of the Bloomberg Barclays Municipal Yield Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, Nuveen Asset Management, LLC (“Nuveen Asset Management” or the “Sub-Adviser”), the investment sub-adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Sub-Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Sub-Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. Additionally, the Fund intends to invest, under normal circumstances, at least 80% of its net assets, plus the amount of borrowings for investment purposes, in investments the income of which is exempt from Federal income tax. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is market value-weighted and designed to measure the performance of U.S. dollar-denominated high-yield municipal bonds issued by U.S. states, the District of Columbia, U.S. territories and local governments or agencies. The Index includes fully tax-exempt investment grade, non-investment grade (“junk”) and non-rated bonds, but does not include defaulted securities. Bonds included in the Index may include private activity bonds, which are typically issued by or on behalf of local or state governments for the purpose of financing the project of a private user. The Index consists of bonds that are constituents of the Bloomberg Barclays Municipal High Yield Bond Index and Bloomberg Barclays U.S. Municipal Bond Index as follows: (i) 70% of the Index is represented by the constituents of the Bloomberg Barclays Municipal High Yield Bond Index, the constituents of which are non-rated or rated no higher than Ba1 by Moody's Investors Service, Inc. (“Moody's”) or BB+ by Standard & Poor's (“S&P”) or Fitch Inc. (“Fitch”); (ii) 20% of the Index is represented by the constituents of the Bloomberg Barclays U.S. Municipal Bond Index that are rated Baa3, Baa2, or Baa1 by Moody's or BBB-, BBB, or BBB+ by S&P or Fitch; and (iii) 10% of the Index is represented by the constituents of the Bloomberg Barclays U.S. Municipal Bond Index that are rated A3, A2, or A1 by Moody's or A-, A, or A+ by S&P or Fitch. Constituents of the Bloomberg Barclays Municipal High Yield Bond Index must have a total amount outstanding of $3 million or more and be issued as part of a transaction of at least $20 million. Constituents of the Bloomberg Barclays U.S. Municipal Bond Index must have a total amount outstanding of $7 million or more and be issued as part of a transaction of at least $75 million. Only fixed-rate coupon bonds (including zero coupon bonds) with a remaining maturity of at least one year and a dated date of January 1, 1991 or later are eligible for inclusion in the Index. The securities in the Index rebalance on the last business day of each month. As of August 31, 2019, there were approximately 24,691 securities in the Index.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund, the Adviser or the Sub-Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)
Historical Stock Data for SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $25.69 | $25.71 | $25.64 | $25.69 | $25.69 | 633,974 |
2024-03-27 | $25.65 | $25.66 | $25.59 | $25.66 | $25.66 | 743,360 |
2024-03-26 | $25.65 | $25.68 | $25.59 | $25.66 | $25.66 | 806,166 |
2024-03-25 | $25.70 | $25.70 | $25.62 | $25.66 | $25.66 | 486,576 |
2024-03-22 | $25.69 | $25.73 | $25.65 | $25.69 | $25.69 | 634,249 |
2024-03-21 | $25.67 | $25.69 | $25.63 | $25.63 | $25.63 | 932,341 |
2024-03-20 | $25.65 | $25.67 | $25.58 | $25.66 | $25.66 | 787,837 |
2024-03-19 | $25.66 | $25.67 | $25.60 | $25.66 | $25.66 | 468,970 |
2024-03-18 | $25.60 | $25.62 | $25.54 | $25.59 | $25.59 | 504,367 |
2024-03-15 | $25.63 | $25.63 | $25.53 | $25.58 | $25.58 | 525,295 |
2024-03-14 | $25.68 | $25.68 | $25.54 | $25.61 | $25.61 | 782,202 |
2024-03-13 | $25.63 | $25.70 | $25.61 | $25.68 | $25.68 | 922,282 |
2024-03-12 | $25.62 | $25.62 | $25.55 | $25.61 | $25.61 | 633,779 |
2024-03-11 | $25.64 | $25.65 | $25.58 | $25.63 | $25.63 | 581,339 |
2024-03-08 | $25.65 | $25.66 | $25.60 | $25.62 | $25.62 | 1,010,536 |
2024-03-07 | $25.58 | $25.63 | $25.57 | $25.62 | $25.62 | 950,367 |
2024-03-06 | $25.54 | $25.60 | $25.47 | $25.54 | $25.54 | 878,137 |
2024-03-05 | $25.50 | $25.55 | $25.44 | $25.49 | $25.49 | 1,134,259 |
2024-03-04 | $25.41 | $25.43 | $25.35 | $25.41 | $25.41 | 1,402,790 |
2024-03-01 | $25.49 | $25.55 | $25.41 | $25.53 | $25.53 | 1,043,149 |
2024-02-29 | $25.58 | $25.60 | $25.55 | $25.55 | $25.46 | 741,850 |
2024-02-28 | $25.51 | $25.56 | $25.49 | $25.56 | $25.47 | 445,362 |
2024-02-27 | $25.46 | $25.52 | $25.45 | $25.48 | $25.39 | 692,353 |
2024-02-26 | $25.53 | $25.53 | $25.43 | $25.51 | $25.42 | 534,026 |
2024-02-23 | $25.44 | $25.52 | $25.44 | $25.49 | $25.40 | 1,073,820 |
2024-02-22 | $25.47 | $25.49 | $25.43 | $25.45 | $25.36 | 3,354,334 |
2024-02-21 | $25.42 | $25.48 | $25.41 | $25.45 | $25.45 | 3,008,334 |
2024-02-20 | $25.42 | $25.45 | $25.38 | $25.41 | $25.41 | 852,517 |
2024-02-16 | $25.35 | $25.42 | $25.31 | $25.42 | $25.42 | 1,198,542 |
2024-02-15 | $25.39 | $25.43 | $25.34 | $25.42 | $25.42 | 587,176 |
2024-02-14 | $25.19 | $25.38 | $25.15 | $25.38 | $25.38 | 2,881,170 |
2024-02-13 | $25.30 | $25.30 | $25.15 | $25.22 | $25.22 | 424,339 |
2024-02-12 | $25.33 | $25.39 | $25.31 | $25.38 | $25.38 | 654,061 |
2024-02-09 | $25.18 | $25.30 | $25.18 | $25.27 | $25.27 | 767,477 |
2024-02-08 | $25.19 | $25.28 | $25.17 | $25.26 | $25.26 | 749,467 |
2024-02-07 | $25.22 | $25.26 | $25.16 | $25.21 | $25.21 | 743,870 |
2024-02-06 | $25.10 | $25.23 | $25.08 | $25.20 | $25.20 | 628,876 |
2024-02-05 | $25.26 | $25.30 | $25.07 | $25.07 | $25.07 | 1,506,879 |
2024-02-02 | $25.41 | $25.41 | $25.22 | $25.28 | $25.28 | 2,096,673 |
2024-02-01 | $25.55 | $25.67 | $25.48 | $25.66 | $25.66 | 4,264,207 |
2024-01-31 | $25.47 | $25.59 | $25.44 | $25.59 | $25.50 | 779,641 |
2024-01-30 | $25.32 | $25.38 | $25.28 | $25.38 | $25.29 | 566,497 |
2024-01-29 | $25.15 | $25.32 | $25.15 | $25.28 | $25.19 | 1,428,574 |
2024-01-26 | $25.22 | $25.24 | $25.15 | $25.17 | $25.08 | 1,888,158 |
2024-01-25 | $25.17 | $25.18 | $25.04 | $25.16 | $25.07 | 1,611,963 |
2024-01-24 | $25.10 | $25.13 | $24.96 | $25.02 | $24.93 | 1,014,151 |
2024-01-23 | $24.93 | $25.06 | $24.89 | $25.04 | $24.95 | 3,498,774 |
2024-01-22 | $25.04 | $25.10 | $24.92 | $24.95 | $24.86 | 2,286,721 |
2024-01-19 | $24.97 | $25.06 | $24.95 | $25.02 | $24.93 | 1,048,453 |
2024-01-18 | $25.06 | $25.19 | $25.00 | $25.03 | $24.94 | 3,187,880 |
2024-01-17 | $25.26 | $25.26 | $25.09 | $25.12 | $25.03 | 1,634,783 |
2024-01-16 | $25.25 | $25.29 | $25.18 | $25.24 | $25.15 | 2,107,332 |
2024-01-12 | $25.33 | $25.42 | $25.25 | $25.30 | $25.30 | 771,695 |
2024-01-11 | $25.33 | $25.34 | $25.20 | $25.24 | $25.24 | 2,281,765 |
2024-01-10 | $25.17 | $25.36 | $25.15 | $25.32 | $25.32 | 2,917,315 |
2024-01-09 | $25.17 | $25.27 | $25.17 | $25.27 | $25.27 | 1,497,153 |
2024-01-08 | $25.13 | $25.22 | $25.13 | $25.17 | $25.17 | 1,568,172 |
2024-01-05 | $25.12 | $25.23 | $25.10 | $25.15 | $25.15 | 756,297 |
2024-01-04 | $25.06 | $25.22 | $25.03 | $25.18 | $25.18 | 1,382,923 |
2024-01-03 | $25.22 | $25.22 | $25.05 | $25.14 | $25.14 | 1,886,223 |
2024-01-02 | $25.23 | $25.26 | $25.09 | $25.13 | $25.13 | 1,678,119 |
2023-12-29 | $25.27 | $25.45 | $25.27 | $25.30 | $25.30 | 1,273,821 |
2023-12-28 | $25.38 | $25.41 | $25.31 | $25.34 | $25.34 | 737,586 |
2023-12-27 | $25.36 | $25.41 | $25.30 | $25.41 | $25.41 | 1,037,419 |
2023-12-26 | $25.25 | $25.32 | $25.23 | $25.23 | $25.23 | 577,177 |
2023-12-22 | $25.32 | $25.32 | $25.22 | $25.28 | $25.28 | 781,472 |
2023-12-21 | $25.27 | $25.30 | $25.20 | $25.27 | $25.27 | 1,221,115 |
2023-12-20 | $25.22 | $25.30 | $25.19 | $25.23 | $25.23 | 780,963 |
2023-12-19 | $25.12 | $25.28 | $25.12 | $25.20 | $25.20 | 762,121 |
2023-12-18 | $25.28 | $25.28 | $25.07 | $25.24 | $25.24 | 2,889,071 |
2023-12-15 | $25.37 | $25.37 | $25.21 | $25.30 | $25.21 | 1,276,501 |
2023-12-14 | $25.12 | $25.30 | $25.12 | $25.26 | $25.17 | 1,584,800 |
2023-12-13 | $24.90 | $25.07 | $24.77 | $25.07 | $24.99 | 2,579,125 |
2023-12-12 | $24.88 | $24.89 | $24.83 | $24.87 | $24.79 | 1,485,723 |
2023-12-11 | $24.87 | $24.90 | $24.75 | $24.88 | $24.80 | 1,037,469 |
2023-12-08 | $24.90 | $24.90 | $24.76 | $24.83 | $24.83 | 1,052,885 |
2023-12-07 | $24.91 | $24.95 | $24.83 | $24.92 | $24.92 | 1,603,261 |
2023-12-06 | $24.85 | $24.91 | $24.79 | $24.91 | $24.91 | 912,156 |
2023-12-05 | $24.83 | $24.89 | $24.75 | $24.77 | $24.77 | 1,161,803 |
2023-12-04 | $24.71 | $24.73 | $24.62 | $24.73 | $24.73 | 1,234,402 |
2023-12-01 | $24.58 | $24.81 | $24.54 | $24.74 | $24.74 | 1,091,547 |
2023-11-30 | $24.70 | $24.72 | $24.63 | $24.68 | $24.59 | 1,411,083 |
2023-11-29 | $24.67 | $24.73 | $24.56 | $24.72 | $24.63 | 1,134,860 |
2023-11-28 | $24.49 | $24.51 | $24.41 | $24.50 | $24.41 | 1,343,451 |
2023-11-27 | $24.42 | $24.46 | $24.39 | $24.41 | $24.32 | 1,283,946 |
2023-11-24 | $24.37 | $24.39 | $24.35 | $24.36 | $24.36 | 505,767 |
2023-11-22 | $24.39 | $24.44 | $24.30 | $24.44 | $24.44 | 3,102,774 |
2023-11-21 | $24.33 | $24.34 | $24.20 | $24.33 | $24.33 | 2,134,348 |
2023-11-20 | $24.25 | $24.33 | $24.22 | $24.30 | $24.30 | 1,526,518 |
2023-11-17 | $24.15 | $24.24 | $24.12 | $24.22 | $24.22 | 1,653,112 |
2023-11-16 | $24.14 | $24.20 | $24.12 | $24.13 | $24.13 | 1,516,116 |
2023-11-15 | $24.06 | $24.12 | $23.95 | $24.10 | $24.10 | 3,292,138 |
2023-11-14 | $23.99 | $24.21 | $23.88 | $24.11 | $24.11 | 1,350,429 |
2023-11-13 | $23.86 | $23.93 | $23.81 | $23.87 | $23.87 | 1,179,529 |
2023-11-10 | $23.84 | $23.89 | $23.78 | $23.86 | $23.86 | 1,070,945 |
2023-11-09 | $23.94 | $23.94 | $23.69 | $23.71 | $23.71 | 1,113,880 |
2023-11-08 | $23.82 | $23.93 | $23.78 | $23.90 | $23.90 | 1,366,171 |
2023-11-07 | $23.76 | $23.80 | $23.63 | $23.75 | $23.75 | 1,933,207 |
2023-11-06 | $23.66 | $23.68 | $23.56 | $23.66 | $23.66 | 2,893,534 |
2023-11-03 | $23.54 | $23.86 | $23.54 | $23.73 | $23.73 | 3,068,485 |
2023-11-02 | $23.52 | $23.52 | $23.37 | $23.38 | $23.38 | 2,259,336 |
2023-11-01 | $23.23 | $23.25 | $23.07 | $23.21 | $23.21 | 1,656,532 |
2023-10-31 | $23.11 | $23.24 | $23.11 | $23.12 | $23.12 | 1,453,549 |
2023-10-30 | $23.21 | $23.28 | $23.13 | $23.18 | $23.18 | 1,460,583 |
2023-10-27 | $23.20 | $23.30 | $23.18 | $23.30 | $23.30 | 1,446,277 |
2023-10-26 | $23.21 | $23.30 | $23.08 | $23.30 | $23.30 | 1,067,248 |
2023-10-25 | $23.02 | $23.17 | $22.95 | $23.17 | $23.17 | 2,315,492 |
2023-10-24 | $23.11 | $23.23 | $23.04 | $23.10 | $23.10 | 1,491,482 |
2023-10-23 | $23.15 | $23.28 | $23.05 | $23.16 | $23.16 | 3,960,245 |
2023-10-20 | $23.11 | $23.14 | $23.07 | $23.09 | $23.09 | 1,799,960 |
2023-10-19 | $23.25 | $23.26 | $23.05 | $23.11 | $23.11 | 1,743,334 |
2023-10-18 | $23.33 | $23.36 | $23.16 | $23.26 | $23.26 | 1,672,040 |
2023-10-17 | $23.59 | $23.60 | $23.34 | $23.37 | $23.37 | 2,042,327 |
2023-10-16 | $23.74 | $23.79 | $23.57 | $23.61 | $23.61 | 972,692 |
2023-10-13 | $23.81 | $23.91 | $23.79 | $23.83 | $23.83 | 964,458 |
2023-10-12 | $23.83 | $23.98 | $23.76 | $23.86 | $23.86 | 1,611,431 |
2023-10-11 | $23.86 | $23.95 | $23.81 | $23.90 | $23.90 | 891,433 |
2023-10-10 | $23.54 | $23.73 | $23.54 | $23.69 | $23.69 | 1,016,360 |
2023-10-09 | $23.45 | $23.65 | $23.37 | $23.65 | $23.65 | 1,118,968 |
2023-10-06 | $23.40 | $23.54 | $23.29 | $23.44 | $23.44 | 2,362,217 |
2023-10-05 | $23.55 | $23.58 | $23.49 | $23.58 | $23.58 | 1,052,939 |
2023-10-04 | $23.46 | $23.56 | $23.42 | $23.51 | $23.51 | 2,484,966 |
2023-10-03 | $23.60 | $23.60 | $23.35 | $23.38 | $23.38 | 1,684,926 |
2023-10-02 | $23.71 | $23.72 | $23.59 | $23.60 | $23.60 | 979,978 |
2023-09-29 | $23.83 | $23.94 | $23.77 | $23.82 | $23.73 | 2,086,782 |
2023-09-28 | $23.80 | $23.88 | $23.58 | $23.58 | $23.49 | 1,493,131 |
2023-09-27 | $24.03 | $24.08 | $23.75 | $23.88 | $23.79 | 2,329,108 |
2023-09-26 | $24.02 | $24.07 | $24.00 | $24.04 | $24.04 | 1,093,260 |
2023-09-25 | $24.15 | $24.15 | $24.07 | $24.09 | $24.09 | 1,176,534 |
2023-09-22 | $24.23 | $24.34 | $24.22 | $24.25 | $24.25 | 798,491 |
2023-09-21 | $24.39 | $24.39 | $24.17 | $24.29 | $24.29 | 505,947 |
2023-09-20 | $24.51 | $24.54 | $24.44 | $24.45 | $24.45 | 300,382 |
2023-09-19 | $24.44 | $24.53 | $24.44 | $24.46 | $24.46 | 267,264 |
2023-09-18 | $24.49 | $24.50 | $24.45 | $24.49 | $24.49 | 471,288 |
2023-09-15 | $24.55 | $24.58 | $24.43 | $24.50 | $24.50 | 382,990 |
2023-09-14 | $24.50 | $24.59 | $24.50 | $24.51 | $24.51 | 758,307 |
2023-09-13 | $24.60 | $24.63 | $24.56 | $24.63 | $24.63 | 316,862 |
2023-09-12 | $24.54 | $24.60 | $24.50 | $24.56 | $24.56 | 443,780 |
2023-09-11 | $24.49 | $24.59 | $24.48 | $24.56 | $24.56 | 588,094 |
2023-09-08 | $24.55 | $24.61 | $24.45 | $24.55 | $24.55 | 1,082,043 |
2023-09-07 | $24.63 | $24.63 | $24.47 | $24.49 | $24.49 | 367,611 |
2023-09-06 | $24.62 | $24.64 | $24.53 | $24.61 | $24.61 | 381,897 |
2023-09-05 | $24.67 | $24.67 | $24.54 | $24.62 | $24.62 | 574,550 |
2023-09-01 | $24.77 | $24.77 | $24.55 | $24.67 | $24.67 | 259,687 |
2023-08-31 | $24.76 | $24.76 | $24.66 | $24.76 | $24.67 | 418,626 |
2023-08-30 | $24.66 | $24.76 | $24.63 | $24.67 | $24.58 | 299,329 |
2023-08-29 | $24.51 | $24.70 | $24.51 | $24.65 | $24.56 | 471,485 |
2023-08-28 | $24.53 | $24.63 | $24.53 | $24.53 | $24.44 | 923,346 |
2023-08-25 | $24.60 | $24.60 | $24.49 | $24.59 | $24.59 | 320,953 |
2023-08-24 | $24.54 | $24.66 | $24.54 | $24.57 | $24.57 | 628,056 |
2023-08-23 | $24.55 | $24.63 | $24.55 | $24.61 | $24.61 | 355,294 |
2023-08-22 | $24.52 | $24.64 | $24.50 | $24.51 | $24.51 | 484,093 |
2023-08-21 | $24.58 | $24.64 | $24.46 | $24.50 | $24.50 | 592,958 |
2023-08-18 | $24.60 | $24.71 | $24.59 | $24.64 | $24.64 | 341,382 |
2023-08-17 | $24.70 | $24.75 | $24.59 | $24.69 | $24.69 | 636,164 |
2023-08-16 | $24.86 | $24.89 | $24.70 | $24.72 | $24.72 | 326,410 |
2023-08-15 | $24.85 | $24.85 | $24.79 | $24.83 | $24.83 | 312,915 |
2023-08-14 | $24.76 | $24.88 | $24.72 | $24.85 | $24.85 | 241,104 |
2023-08-11 | $24.73 | $24.81 | $24.72 | $24.74 | $24.74 | 266,099 |
2023-08-10 | $24.87 | $24.90 | $24.74 | $24.74 | $24.74 | 1,966,380 |
2023-08-09 | $24.82 | $24.90 | $24.79 | $24.85 | $24.85 | 325,923 |
2023-08-08 | $24.76 | $24.84 | $24.72 | $24.76 | $24.76 | 472,827 |
2023-08-07 | $24.74 | $24.78 | $24.64 | $24.72 | $24.72 | 254,025 |
2023-08-04 | $24.72 | $24.78 | $24.58 | $24.78 | $24.78 | 521,410 |
2023-08-03 | $24.62 | $24.73 | $24.54 | $24.62 | $24.62 | 887,327 |
2023-08-02 | $24.92 | $24.92 | $24.77 | $24.87 | $24.87 | 1,031,173 |
2023-08-01 | $24.88 | $24.94 | $24.83 | $24.90 | $24.90 | 1,471,735 |
2023-07-31 | $25.02 | $25.06 | $25.00 | $25.02 | $24.93 | 411,864 |
2023-07-28 | $25.01 | $25.07 | $24.96 | $25.02 | $24.93 | 1,523,331 |
2023-07-27 | $25.15 | $25.22 | $24.95 | $24.95 | $24.86 | 840,235 |
2023-07-26 | $25.23 | $25.27 | $25.14 | $25.21 | $25.12 | 352,877 |
2023-07-25 | $25.13 | $25.21 | $25.13 | $25.16 | $25.07 | 1,184,164 |
2023-07-24 | $25.25 | $25.29 | $25.19 | $25.22 | $25.13 | 459,905 |
2023-07-21 | $25.18 | $25.25 | $25.10 | $25.19 | $25.19 | 414,389 |
2023-07-20 | $25.16 | $25.23 | $25.09 | $25.20 | $25.20 | 4,702,320 |
2023-07-19 | $25.05 | $25.20 | $25.04 | $25.16 | $25.16 | 1,381,987 |
2023-07-18 | $25.02 | $25.07 | $25.01 | $25.02 | $25.02 | 305,590 |
2023-07-17 | $24.93 | $24.98 | $24.90 | $24.94 | $24.94 | 1,021,345 |
2023-07-14 | $25.11 | $25.11 | $24.89 | $24.92 | $24.92 | 1,898,141 |
2023-07-13 | $24.95 | $25.10 | $24.95 | $25.07 | $25.07 | 841,125 |
2023-07-12 | $24.96 | $25.00 | $24.86 | $24.90 | $24.90 | 435,548 |
2023-07-11 | $24.80 | $24.88 | $24.72 | $24.80 | $24.80 | 1,180,239 |
2023-07-10 | $24.72 | $24.81 | $24.68 | $24.75 | $24.75 | 298,470 |
2023-07-07 | $24.82 | $24.86 | $24.71 | $24.75 | $24.75 | 1,276,727 |
2023-07-06 | $24.99 | $24.99 | $24.72 | $24.89 | $24.89 | 551,420 |
2023-07-05 | $25.00 | $25.07 | $24.98 | $25.04 | $25.04 | 599,184 |
2023-07-03 | $25.07 | $25.07 | $24.97 | $25.05 | $25.05 | 212,717 |
2023-06-30 | $25.05 | $25.05 | $25.00 | $25.01 | $24.93 | 642,836 |
2023-06-29 | $25.17 | $25.18 | $24.95 | $25.00 | $24.92 | 257,647 |
2023-06-28 | $25.20 | $25.21 | $25.09 | $25.19 | $25.11 | 592,575 |
2023-06-27 | $25.16 | $25.21 | $25.04 | $25.12 | $25.04 | 535,226 |
2023-06-26 | $25.23 | $25.23 | $25.10 | $25.15 | $25.07 | 1,449,223 |
2023-06-23 | $25.16 | $25.20 | $25.03 | $25.04 | $25.04 | 379,475 |
2023-06-22 | $25.02 | $25.13 | $24.96 | $25.03 | $25.03 | 334,105 |
2023-06-21 | $25.02 | $25.09 | $24.96 | $25.03 | $25.03 | 262,796 |
2023-06-20 | $24.99 | $25.08 | $24.92 | $25.00 | $25.00 | 405,657 |
2023-06-16 | $24.84 | $25.00 | $24.82 | $25.00 | $25.00 | 1,038,752 |
2023-06-15 | $24.79 | $24.96 | $24.79 | $24.92 | $24.92 | 756,394 |
2023-06-14 | $24.76 | $24.83 | $24.70 | $24.77 | $24.77 | 197,242 |
2023-06-13 | $24.68 | $24.85 | $24.65 | $24.67 | $24.67 | 243,489 |
2023-06-12 | $24.72 | $24.77 | $24.63 | $24.71 | $24.71 | 211,705 |
2023-06-09 | $24.70 | $24.72 | $24.62 | $24.71 | $24.71 | 240,454 |
2023-06-08 | $24.65 | $24.74 | $24.64 | $24.69 | $24.69 | 729,738 |
2023-06-07 | $24.85 | $24.85 | $24.63 | $24.65 | $24.65 | 224,809 |
2023-06-06 | $24.75 | $24.83 | $24.68 | $24.77 | $24.77 | 258,190 |
2023-06-05 | $24.61 | $24.72 | $24.56 | $24.70 | $24.70 | 308,367 |
2023-06-02 | $24.81 | $24.84 | $24.68 | $24.75 | $24.75 | 329,949 |
2023-06-01 | $24.77 | $24.84 | $24.74 | $24.76 | $24.76 | 265,104 |
2023-05-31 | $24.82 | $24.83 | $24.73 | $24.78 | $24.70 | 454,543 |
2023-05-30 | $24.56 | $24.75 | $24.53 | $24.75 | $24.67 | 824,074 |
2023-05-26 | $24.37 | $24.53 | $24.37 | $24.53 | $24.53 | 582,714 |
2023-05-25 | $24.43 | $24.45 | $24.37 | $24.40 | $24.40 | 274,458 |
2023-05-24 | $24.41 | $24.45 | $24.33 | $24.33 | $24.33 | 219,184 |
2023-05-23 | $24.48 | $24.55 | $24.35 | $24.38 | $24.38 | 314,396 |
2023-05-22 | $24.58 | $24.58 | $24.45 | $24.49 | $24.49 | 327,675 |
2023-05-19 | $24.64 | $24.64 | $24.51 | $24.56 | $24.56 | 467,449 |
2023-05-18 | $24.70 | $24.90 | $24.64 | $24.64 | $24.64 | 311,018 |
2023-05-17 | $24.80 | $24.91 | $24.80 | $24.82 | $24.82 | 375,666 |
2023-05-16 | $24.92 | $24.92 | $24.80 | $24.90 | $24.90 | 239,760 |
2023-05-15 | $24.91 | $24.94 | $24.83 | $24.94 | $24.94 | 280,009 |
2023-05-12 | $25.01 | $25.04 | $24.85 | $24.85 | $24.85 | 300,131 |
2023-05-11 | $25.00 | $25.00 | $24.92 | $24.92 | $24.92 | 223,025 |
2023-05-10 | $24.95 | $25.01 | $24.88 | $24.95 | $24.95 | 785,124 |
2023-05-09 | $24.98 | $24.99 | $24.87 | $24.90 | $24.90 | 245,830 |
2023-05-08 | $25.01 | $25.03 | $24.90 | $24.94 | $24.94 | 323,062 |
2023-05-05 | $25.03 | $25.08 | $24.89 | $25.02 | $25.02 | 297,980 |
2023-05-04 | $24.92 | $25.09 | $24.87 | $24.96 | $24.96 | 297,966 |
2023-05-03 | $24.93 | $25.10 | $24.90 | $24.96 | $24.96 | 733,220 |
2023-05-02 | $24.92 | $24.93 | $24.76 | $24.92 | $24.92 | 483,426 |
2023-05-01 | $24.86 | $24.89 | $24.73 | $24.73 | $24.73 | 382,652 |
2023-04-28 | $24.94 | $25.03 | $24.91 | $24.98 | $24.89 | 379,020 |
2023-04-27 | $24.86 | $24.95 | $24.76 | $24.93 | $24.93 | 267,515 |
2023-04-26 | $25.05 | $25.09 | $24.85 | $24.95 | $24.95 | 229,624 |
2023-04-25 | $24.87 | $25.07 | $24.85 | $25.05 | $25.05 | 610,364 |
2023-04-24 | $24.77 | $24.94 | $24.68 | $24.91 | $24.91 | 491,692 |
2023-04-21 | $24.80 | $24.80 | $24.62 | $24.70 | $24.70 | 368,802 |
2023-04-20 | $24.67 | $24.73 | $24.61 | $24.66 | $24.66 | 533,292 |
2023-04-19 | $24.54 | $24.63 | $24.54 | $24.59 | $24.59 | 2,055,836 |
2023-04-18 | $24.99 | $24.99 | $24.72 | $24.80 | $24.80 | 772,270 |
2023-04-17 | $25.18 | $25.18 | $24.88 | $24.92 | $24.92 | 661,970 |
2023-04-14 | $25.27 | $25.27 | $25.12 | $25.12 | $25.12 | 402,654 |
2023-04-13 | $25.34 | $25.37 | $25.22 | $25.27 | $25.27 | 728,396 |
2023-04-12 | $25.21 | $25.33 | $25.20 | $25.33 | $25.33 | 588,597 |
2023-04-11 | $25.28 | $25.28 | $25.16 | $25.23 | $25.23 | 577,942 |
2023-04-10 | $25.24 | $25.31 | $25.11 | $25.21 | $25.21 | 368,142 |
2023-04-06 | $25.24 | $25.29 | $25.16 | $25.29 | $25.29 | 1,572,197 |
2023-04-05 | $25.12 | $25.22 | $25.09 | $25.19 | $25.19 | 388,677 |
2023-04-04 | $24.96 | $25.05 | $24.86 | $25.02 | $25.02 | 877,237 |
2023-04-03 | $24.92 | $25.01 | $24.81 | $24.96 | $24.96 | 611,597 |
2023-03-31 | $24.99 | $25.04 | $24.86 | $25.04 | $24.96 | 704,382 |
2023-03-30 | $24.80 | $24.99 | $24.80 | $24.98 | $24.90 | 429,665 |
2023-03-29 | $24.77 | $24.86 | $24.73 | $24.84 | $24.76 | 164,034 |
2023-03-28 | $24.77 | $24.87 | $24.71 | $24.81 | $24.73 | 301,802 |
2023-03-27 | $24.73 | $24.87 | $24.71 | $24.77 | $24.69 | 489,300 |
2023-03-24 | $24.75 | $24.91 | $24.68 | $24.79 | $24.71 | 280,887 |
2023-03-23 | $24.60 | $24.80 | $24.60 | $24.72 | $24.64 | 319,237 |
2023-03-22 | $24.60 | $24.78 | $24.60 | $24.63 | $24.55 | 341,084 |
2023-03-21 | $24.63 | $24.69 | $24.58 | $24.65 | $24.65 | 1,024,470 |
2023-03-20 | $24.78 | $24.80 | $24.60 | $24.68 | $24.68 | 739,048 |
2023-03-17 | $24.83 | $24.92 | $24.56 | $24.59 | $24.59 | 1,109,983 |
2023-03-16 | $24.73 | $24.92 | $24.60 | $24.66 | $24.66 | 501,850 |
2023-03-15 | $24.89 | $24.89 | $24.59 | $24.73 | $24.73 | 409,178 |
2023-03-14 | $24.83 | $24.88 | $24.64 | $24.75 | $24.75 | 802,247 |
2023-03-13 | $24.69 | $24.89 | $24.65 | $24.76 | $24.76 | 657,473 |
2023-03-10 | $24.66 | $24.78 | $24.54 | $24.56 | $24.56 | 1,314,995 |
2023-03-09 | $24.55 | $24.65 | $24.51 | $24.51 | $24.51 | 497,323 |
2023-03-08 | $24.63 | $24.64 | $24.41 | $24.50 | $24.50 | 1,133,122 |
2023-03-07 | $24.58 | $24.66 | $24.55 | $24.57 | $24.57 | 355,432 |
2023-03-06 | $24.62 | $24.65 | $24.52 | $24.53 | $24.53 | 725,455 |
2023-03-03 | $24.60 | $24.67 | $24.58 | $24.61 | $24.61 | 417,037 |
2023-03-02 | $24.41 | $24.56 | $24.37 | $24.56 | $24.56 | 738,028 |
2023-03-01 | $24.54 | $24.60 | $24.45 | $24.56 | $24.56 | 438,205 |
2023-02-28 | $24.67 | $24.69 | $24.57 | $24.68 | $24.59 | 338,794 |
2023-02-27 | $24.72 | $24.74 | $24.63 | $24.67 | $24.58 | 634,680 |
2023-02-24 | $24.57 | $24.69 | $24.57 | $24.60 | $24.51 | 714,505 |
2023-02-23 | $24.66 | $24.76 | $24.66 | $24.75 | $24.66 | 616,334 |
2023-02-22 | $24.70 | $24.75 | $24.63 | $24.74 | $24.65 | 698,838 |
2023-02-21 | $24.80 | $24.81 | $24.59 | $24.60 | $24.51 | 1,301,593 |
2023-02-17 | $24.92 | $24.96 | $24.85 | $24.93 | $24.84 | 409,960 |
2023-02-16 | $25.11 | $25.11 | $24.95 | $25.04 | $24.95 | 432,105 |
2023-02-15 | $25.26 | $25.26 | $25.12 | $25.14 | $25.05 | 390,747 |
2023-02-14 | $25.25 | $25.33 | $25.18 | $25.31 | $25.22 | 752,825 |
2023-02-13 | $25.31 | $25.33 | $25.28 | $25.28 | $25.19 | 512,260 |
2023-02-10 | $25.36 | $25.43 | $25.27 | $25.30 | $25.21 | 361,208 |
2023-02-09 | $25.42 | $25.48 | $25.30 | $25.34 | $25.25 | 902,536 |
2023-02-08 | $25.45 | $25.45 | $25.37 | $25.41 | $25.32 | 391,791 |
2023-02-07 | $25.47 | $25.47 | $25.38 | $25.45 | $25.36 | 1,094,869 |
2023-02-06 | $25.56 | $25.56 | $25.39 | $25.43 | $25.34 | 1,186,592 |
2023-02-03 | $25.56 | $25.65 | $25.54 | $25.59 | $25.59 | 801,249 |
2023-02-02 | $25.75 | $25.80 | $25.71 | $25.73 | $25.73 | 852,441 |
2023-02-01 | $25.55 | $25.65 | $25.52 | $25.61 | $25.61 | 1,366,104 |
2023-01-31 | $25.53 | $25.60 | $25.50 | $25.56 | $25.48 | 752,580 |
2023-01-30 | $25.47 | $25.56 | $25.46 | $25.52 | $25.44 | 1,544,977 |
2023-01-27 | $25.41 | $25.53 | $25.37 | $25.49 | $25.41 | 990,817 |
2023-01-26 | $25.44 | $25.50 | $25.39 | $25.43 | $25.35 | 2,417,026 |
2023-01-25 | $25.46 | $25.46 | $25.38 | $25.40 | $25.32 | 3,081,410 |
2023-01-24 | $25.45 | $25.49 | $25.42 | $25.45 | $25.37 | 1,077,935 |
2023-01-23 | $25.45 | $25.53 | $25.41 | $25.44 | $25.36 | 2,492,059 |
2023-01-20 | $25.46 | $25.57 | $25.46 | $25.53 | $25.45 | 1,560,100 |
2023-01-19 | $25.50 | $25.58 | $25.43 | $25.51 | $25.43 | 1,872,430 |
2023-01-18 | $25.50 | $25.61 | $25.39 | $25.43 | $25.35 | 2,032,531 |
2023-01-17 | $25.27 | $25.44 | $25.27 | $25.40 | $25.32 | 1,200,509 |
2023-01-13 | $25.35 | $25.40 | $25.27 | $25.27 | $25.19 | 796,629 |
2023-01-12 | $25.31 | $25.38 | $25.16 | $25.33 | $25.25 | 860,474 |
2023-01-11 | $50.23 | $50.54 | $50.23 | $50.38 | $25.11 | 2,395,268 |
2023-01-10 | $50.13 | $50.20 | $49.96 | $49.96 | $24.90 | 2,119,428 |
2023-01-09 | $50.02 | $50.28 | $49.87 | $50.07 | $24.96 | 2,540,206 |
2023-01-06 | $49.51 | $49.98 | $49.34 | $49.86 | $24.85 | 1,706,980 |
2023-01-05 | $49.19 | $49.48 | $49.19 | $49.35 | $24.60 | 1,590,516 |
2023-01-04 | $49.17 | $49.37 | $49.17 | $49.27 | $24.56 | 1,409,954 |
2023-01-03 | $49.27 | $49.39 | $48.85 | $48.87 | $24.36 | 2,114,284 |
2022-12-30 | $48.87 | $49.12 | $48.86 | $48.97 | $24.41 | 2,678,972 |
2022-12-29 | $48.77 | $49.13 | $48.76 | $49.05 | $24.45 | 1,959,628 |
2022-12-28 | $48.96 | $48.97 | $48.64 | $48.80 | $24.32 | 1,726,482 |
2022-12-27 | $48.97 | $49.07 | $48.59 | $48.66 | $24.25 | 2,813,962 |
2022-12-23 | $49.30 | $49.30 | $49.04 | $49.08 | $49.08 | 928,564 |
2022-12-22 | $49.43 | $49.43 | $49.17 | $49.20 | $49.20 | 625,113 |
2022-12-21 | $49.36 | $49.46 | $49.13 | $49.42 | $49.42 | 737,971 |
2022-12-20 | $49.51 | $49.53 | $49.14 | $49.24 | $49.24 | 943,336 |
2022-12-19 | $50.01 | $50.07 | $49.61 | $49.64 | $49.64 | 1,182,106 |
2022-12-16 | $50.28 | $50.46 | $50.24 | $50.39 | $50.23 | 892,156 |
2022-12-15 | $50.58 | $50.61 | $50.45 | $50.54 | $50.54 | 801,813 |
2022-12-14 | $50.68 | $50.68 | $50.41 | $50.61 | $50.61 | 704,032 |
2022-12-13 | $50.88 | $50.91 | $50.60 | $50.65 | $50.65 | 910,904 |
2022-12-12 | $50.60 | $50.60 | $50.30 | $50.42 | $50.42 | 1,138,876 |
2022-12-09 | $50.40 | $50.56 | $50.35 | $50.40 | $50.40 | 1,220,583 |
2022-12-08 | $50.19 | $50.42 | $50.15 | $50.34 | $50.34 | 993,974 |
2022-12-07 | $50.04 | $50.19 | $49.94 | $50.19 | $50.19 | 1,107,675 |
2022-12-06 | $50.03 | $50.08 | $49.87 | $50.00 | $50.00 | 892,553 |
2022-12-05 | $49.95 | $50.05 | $49.77 | $49.86 | $49.86 | 880,745 |
2022-12-02 | $49.95 | $50.11 | $49.81 | $50.05 | $50.05 | 1,275,696 |
2022-12-01 | $49.89 | $50.10 | $49.81 | $50.00 | $50.00 | 773,586 |
2022-11-30 | $49.67 | $49.94 | $49.60 | $49.94 | $49.77 | 867,276 |
2022-11-29 | $49.59 | $49.77 | $49.45 | $49.72 | $49.55 | 1,155,249 |
2022-11-28 | $49.58 | $49.61 | $49.41 | $49.47 | $49.31 | 749,095 |
2022-11-25 | $49.38 | $49.58 | $49.38 | $49.51 | $49.35 | 348,555 |
2022-11-23 | $49.40 | $49.57 | $49.37 | $49.52 | $49.36 | 946,348 |
2022-11-22 | $49.24 | $49.44 | $49.14 | $49.42 | $49.26 | 558,968 |
2022-11-21 | $49.14 | $49.25 | $49.00 | $49.20 | $49.04 | 631,690 |
2022-11-18 | $49.07 | $49.10 | $48.95 | $49.06 | $48.90 | 1,149,839 |
2022-11-17 | $49.14 | $49.20 | $48.91 | $48.96 | $48.80 | 1,548,886 |
2022-11-16 | $49.09 | $49.20 | $49.00 | $49.17 | $49.01 | 2,124,880 |
2022-11-15 | $48.47 | $48.83 | $48.42 | $48.79 | $48.63 | 1,671,275 |
2022-11-14 | $48.39 | $48.55 | $48.31 | $48.37 | $48.21 | 1,101,300 |
2022-11-11 | $48.29 | $48.57 | $48.14 | $48.55 | $48.39 | 820,938 |
2022-11-10 | $48.11 | $48.42 | $48.03 | $48.23 | $48.07 | 1,837,038 |
2022-11-09 | $47.30 | $47.45 | $47.24 | $47.42 | $47.26 | 837,425 |
2022-11-08 | $47.24 | $47.54 | $47.06 | $47.36 | $47.20 | 1,707,586 |
2022-11-07 | $47.27 | $47.27 | $46.91 | $47.04 | $46.88 | 1,874,717 |
2022-11-04 | $47.12 | $47.19 | $46.91 | $47.08 | $46.92 | 931,720 |
2022-11-03 | $46.96 | $47.12 | $46.77 | $47.10 | $46.94 | 1,300,729 |
2022-11-02 | $47.22 | $47.47 | $47.01 | $47.27 | $47.11 | 1,656,754 |
2022-11-01 | $47.25 | $47.25 | $46.93 | $47.04 | $46.88 | 1,020,619 |
2022-10-31 | $47.20 | $47.27 | $46.84 | $46.88 | $46.57 | 1,015,407 |
2022-10-28 | $47.11 | $47.29 | $47.06 | $47.23 | $46.91 | 907,509 |
2022-10-27 | $47.05 | $47.35 | $46.95 | $47.19 | $46.87 | 3,455,801 |
2022-10-26 | $46.95 | $46.99 | $46.70 | $46.89 | $46.58 | 805,377 |
2022-10-25 | $47.20 | $47.23 | $46.80 | $46.87 | $46.56 | 1,297,288 |
2022-10-24 | $47.17 | $47.27 | $46.80 | $46.97 | $46.65 | 2,807,884 |
2022-10-21 | $47.55 | $47.56 | $47.14 | $47.30 | $46.98 | 629,445 |
2022-10-20 | $47.96 | $47.96 | $47.51 | $47.51 | $47.19 | 859,017 |
2022-10-19 | $48.10 | $48.11 | $47.83 | $47.92 | $47.60 | 782,156 |
2022-10-18 | $48.22 | $48.25 | $47.98 | $48.17 | $47.85 | 1,706,630 |
2022-10-17 | $48.06 | $48.32 | $48.00 | $48.01 | $47.69 | 1,312,133 |
2022-10-14 | $48.08 | $48.15 | $47.73 | $47.99 | $47.67 | 834,890 |
2022-10-13 | $47.85 | $48.03 | $47.37 | $47.84 | $47.52 | 1,968,791 |
2022-10-12 | $48.66 | $48.66 | $48.36 | $48.37 | $48.05 | 1,209,621 |
2022-10-11 | $48.51 | $48.67 | $48.30 | $48.50 | $48.17 | 1,999,946 |
2022-10-10 | $48.49 | $48.49 | $48.18 | $48.34 | $48.02 | 931,863 |
2022-10-07 | $48.60 | $48.64 | $48.44 | $48.64 | $48.64 | 596,354 |
2022-10-06 | $48.61 | $48.68 | $48.50 | $48.59 | $48.59 | 1,107,865 |
2022-10-05 | $48.78 | $48.78 | $48.40 | $48.68 | $48.68 | 1,160,586 |
2022-10-04 | $48.68 | $48.81 | $48.54 | $48.74 | $48.74 | 2,537,316 |
2022-10-03 | $48.05 | $48.17 | $47.98 | $48.16 | $48.16 | 1,149,555 |
2022-09-30 | $47.96 | $48.10 | $47.91 | $47.92 | $47.76 | 844,002 |
2022-09-29 | $48.06 | $48.15 | $47.93 | $48.03 | $47.87 | 649,382 |
2022-09-28 | $48.50 | $48.50 | $48.16 | $48.27 | $48.11 | 2,132,629 |
2022-09-27 | $48.26 | $48.42 | $48.14 | $48.35 | $48.19 | 1,104,292 |
2022-09-26 | $48.78 | $48.78 | $48.28 | $48.28 | $48.12 | 1,726,410 |
2022-09-23 | $48.78 | $48.98 | $48.68 | $48.76 | $48.76 | 841,687 |
2022-09-22 | $49.17 | $49.17 | $48.91 | $48.93 | $48.93 | 946,347 |
2022-09-21 | $49.27 | $49.32 | $49.13 | $49.28 | $49.28 | 984,046 |
2022-09-20 | $49.38 | $49.38 | $49.14 | $49.29 | $49.29 | 658,054 |
2022-09-19 | $49.66 | $49.68 | $49.56 | $49.64 | $49.64 | 1,257,564 |
2022-09-16 | $49.64 | $49.78 | $49.58 | $49.77 | $49.77 | 1,045,746 |
2022-09-15 | $49.84 | $49.84 | $49.59 | $49.78 | $49.78 | 764,733 |
2022-09-14 | $49.86 | $49.91 | $49.75 | $49.88 | $49.88 | 570,547 |
2022-09-13 | $49.95 | $49.98 | $49.74 | $49.86 | $49.86 | 1,158,520 |
2022-09-12 | $50.19 | $50.30 | $50.03 | $50.10 | $50.10 | 749,159 |
2022-09-09 | $49.97 | $50.24 | $49.92 | $50.11 | $50.11 | 981,143 |
2022-09-08 | $50.05 | $50.16 | $49.95 | $50.06 | $50.06 | 907,239 |
2022-09-07 | $50.06 | $50.21 | $50.01 | $50.13 | $50.13 | 1,053,132 |
2022-09-06 | $50.59 | $50.59 | $50.09 | $50.26 | $50.26 | 911,945 |
2022-09-02 | $50.74 | $50.83 | $50.60 | $50.60 | $50.60 | 1,243,113 |
2022-09-01 | $51.03 | $51.03 | $50.46 | $50.52 | $50.52 | 1,379,153 |
2022-08-31 | $51.41 | $51.60 | $51.38 | $51.38 | $51.22 | 634,249 |
2022-08-30 | $51.42 | $51.59 | $51.29 | $51.55 | $51.39 | 979,006 |
2022-08-29 | $51.68 | $51.68 | $51.23 | $51.30 | $51.14 | 653,536 |
2022-08-26 | $51.81 | $51.94 | $51.60 | $51.60 | $51.44 | 341,880 |
2022-08-25 | $52.06 | $52.06 | $51.83 | $51.95 | $51.79 | 295,376 |
2022-08-24 | $52.10 | $52.15 | $51.83 | $51.94 | $51.78 | 557,576 |
2022-08-23 | $52.25 | $52.33 | $51.99 | $52.04 | $51.88 | 507,827 |
2022-08-22 | $52.22 | $52.27 | $52.03 | $52.27 | $52.11 | 505,740 |
2022-08-19 | $52.22 | $52.26 | $52.09 | $52.17 | $52.01 | 980,205 |
2022-08-18 | $52.49 | $52.49 | $52.35 | $52.48 | $52.32 | 338,981 |
2022-08-17 | $52.61 | $52.74 | $52.15 | $52.42 | $52.26 | 733,878 |
2022-08-16 | $52.69 | $52.84 | $52.58 | $52.83 | $52.67 | 632,223 |
2022-08-15 | $52.69 | $52.80 | $52.67 | $52.71 | $52.55 | 375,745 |
2022-08-12 | $52.68 | $52.78 | $52.50 | $52.70 | $52.54 | 370,709 |
2022-08-11 | $52.88 | $52.88 | $52.34 | $52.35 | $52.19 | 1,108,747 |
2022-08-10 | $52.80 | $52.87 | $52.72 | $52.82 | $52.66 | 236,837 |
2022-08-09 | $52.83 | $52.83 | $52.66 | $52.78 | $52.62 | 322,134 |
2022-08-08 | $52.84 | $52.91 | $52.77 | $52.87 | $52.71 | 487,569 |
2022-08-05 | $52.94 | $52.94 | $52.57 | $52.74 | $52.58 | 332,037 |
2022-08-04 | $53.16 | $53.24 | $53.08 | $53.22 | $53.06 | 254,515 |
2022-08-03 | $52.83 | $53.15 | $52.83 | $53.15 | $52.99 | 398,198 |
2022-08-02 | $53.11 | $53.21 | $52.90 | $52.98 | $52.82 | 494,419 |
2022-08-01 | $53.05 | $53.10 | $52.97 | $53.10 | $52.94 | 463,092 |
2022-07-29 | $53.07 | $53.16 | $52.94 | $53.16 | $52.85 | 401,451 |
2022-07-28 | $52.88 | $53.09 | $52.75 | $53.04 | $52.73 | 596,572 |
2022-07-27 | $52.56 | $52.79 | $52.48 | $52.75 | $52.44 | 342,519 |
2022-07-26 | $52.57 | $52.57 | $52.25 | $52.35 | $52.04 | 974,102 |
2022-07-25 | $52.25 | $52.39 | $52.15 | $52.39 | $52.08 | 626,677 |
2022-07-22 | $52.32 | $52.40 | $52.04 | $52.29 | $51.98 | 2,021,095 |
2022-07-21 | $52.09 | $52.18 | $51.97 | $52.16 | $51.85 | 716,946 |
2022-07-20 | $52.18 | $52.24 | $51.91 | $52.03 | $51.73 | 738,195 |
2022-07-19 | $51.96 | $52.08 | $51.92 | $52.02 | $51.72 | 298,701 |
2022-07-18 | $52.11 | $52.14 | $51.91 | $51.97 | $51.67 | 600,801 |
2022-07-15 | $52.03 | $52.20 | $51.97 | $52.19 | $51.88 | 1,011,451 |
2022-07-14 | $51.94 | $52.11 | $51.80 | $52.02 | $51.72 | 832,770 |
2022-07-13 | $51.73 | $51.96 | $51.58 | $51.90 | $51.60 | 347,748 |
2022-07-12 | $51.95 | $51.96 | $51.83 | $51.93 | $51.63 | 424,274 |
2022-07-11 | $51.80 | $51.98 | $51.72 | $51.88 | $51.58 | 661,518 |
2022-07-08 | $51.79 | $51.83 | $51.62 | $51.75 | $51.45 | 899,446 |
2022-07-07 | $51.82 | $51.84 | $51.56 | $51.72 | $51.42 | 1,325,989 |
2022-07-06 | $52.03 | $52.10 | $51.59 | $51.71 | $51.41 | 1,298,663 |
2022-07-05 | $51.89 | $51.93 | $51.73 | $51.78 | $51.48 | 656,851 |
2022-07-01 | $51.41 | $51.86 | $51.41 | $51.66 | $51.36 | 371,379 |
2022-06-30 | $51.36 | $51.46 | $51.35 | $51.38 | $50.93 | 382,938 |
2022-06-29 | $50.92 | $51.18 | $50.91 | $51.03 | $50.58 | 421,536 |
2022-06-28 | $51.07 | $51.07 | $50.81 | $50.86 | $50.41 | 923,126 |
2022-06-27 | $50.99 | $51.09 | $50.82 | $51.00 | $50.55 | 1,400,833 |
2022-06-24 | $50.95 | $51.13 | $50.81 | $51.04 | $50.59 | 444,129 |
2022-06-23 | $50.79 | $50.85 | $50.64 | $50.79 | $50.34 | 754,132 |
2022-06-22 | $50.56 | $50.75 | $50.45 | $50.53 | $50.08 | 805,052 |
2022-06-21 | $50.45 | $50.53 | $50.05 | $50.20 | $49.76 | 2,168,085 |
2022-06-17 | $50.36 | $50.53 | $50.06 | $50.40 | $49.96 | 985,058 |
2022-06-16 | $50.29 | $50.42 | $49.72 | $50.13 | $49.69 | 1,253,998 |
2022-06-15 | $50.71 | $50.81 | $50.14 | $50.53 | $50.08 | 1,697,349 |
2022-06-14 | $49.57 | $50.78 | $49.47 | $50.67 | $50.22 | 3,292,677 |
2022-06-13 | $50.96 | $51.08 | $48.91 | $48.91 | $48.48 | 1,594,081 |
2022-06-10 | $52.06 | $52.06 | $51.68 | $51.71 | $51.25 | 1,095,787 |
2022-06-09 | $52.41 | $52.42 | $52.18 | $52.25 | $51.79 | 553,561 |
2022-06-08 | $52.82 | $52.86 | $52.50 | $52.60 | $52.14 | 730,170 |
2022-06-07 | $52.87 | $52.91 | $52.72 | $52.82 | $52.35 | 886,266 |
2022-06-06 | $53.05 | $53.14 | $52.76 | $52.83 | $52.36 | 1,490,730 |
2022-06-03 | $53.10 | $53.22 | $53.04 | $53.22 | $52.75 | 683,709 |
2022-06-02 | $53.14 | $53.39 | $53.06 | $53.23 | $52.76 | 706,987 |
2022-06-01 | $53.15 | $53.26 | $53.00 | $53.12 | $52.65 | 641,704 |
2022-05-31 | $53.25 | $53.34 | $53.10 | $53.30 | $52.68 | 1,313,833 |
2022-05-27 | $53.45 | $53.50 | $53.24 | $53.24 | $52.62 | 1,078,953 |
2022-05-26 | $52.59 | $53.13 | $52.59 | $53.10 | $52.48 | 1,775,743 |
2022-05-25 | $52.09 | $52.42 | $52.09 | $52.42 | $51.81 | 1,419,710 |
2022-05-24 | $51.30 | $51.77 | $51.30 | $51.77 | $51.17 | 861,237 |
2022-05-23 | $51.16 | $51.36 | $51.04 | $51.08 | $50.49 | 1,125,309 |
2022-05-20 | $50.95 | $51.20 | $50.95 | $51.08 | $50.49 | 1,345,393 |
2022-05-19 | $50.78 | $50.94 | $50.72 | $50.94 | $50.35 | 1,686,503 |
2022-05-18 | $50.90 | $50.93 | $50.62 | $50.72 | $50.13 | 792,700 |
2022-05-17 | $51.05 | $51.10 | $50.90 | $50.93 | $50.34 | 747,418 |
2022-05-16 | $51.22 | $51.30 | $51.15 | $51.22 | $50.63 | 1,107,718 |
2022-05-13 | $51.35 | $51.40 | $51.19 | $51.23 | $50.64 | 1,372,781 |
2022-05-12 | $51.60 | $51.67 | $51.48 | $51.53 | $50.93 | 849,660 |
2022-05-11 | $51.66 | $51.75 | $51.56 | $51.69 | $51.09 | 950,076 |
2022-05-10 | $52.00 | $52.02 | $51.73 | $51.77 | $51.17 | 1,089,440 |
2022-05-09 | $52.12 | $52.20 | $51.83 | $51.89 | $51.29 | 1,173,769 |
2022-05-06 | $52.25 | $52.42 | $52.18 | $52.39 | $51.78 | 1,188,468 |
2022-05-05 | $52.45 | $52.52 | $52.13 | $52.45 | $51.84 | 755,971 |
2022-05-04 | $52.59 | $52.68 | $52.41 | $52.62 | $52.01 | 758,861 |
2022-05-03 | $52.89 | $52.89 | $52.51 | $52.66 | $52.05 | 763,948 |
2022-05-02 | $52.75 | $52.80 | $52.61 | $52.66 | $52.05 | 1,253,920 |
2022-04-29 | $52.88 | $53.03 | $52.87 | $52.95 | $52.18 | 562,611 |
2022-04-28 | $52.93 | $53.14 | $52.69 | $53.04 | $52.27 | 658,121 |
2022-04-27 | $53.04 | $53.10 | $52.86 | $53.03 | $52.26 | 627,220 |
2022-04-26 | $53.26 | $53.29 | $53.00 | $53.14 | $52.37 | 777,589 |
2022-04-25 | $53.11 | $53.33 | $53.08 | $53.28 | $52.51 | 1,175,902 |
2022-04-22 | $52.95 | $53.23 | $52.95 | $53.23 | $52.46 | 693,313 |
2022-04-21 | $53.19 | $53.24 | $52.98 | $53.07 | $52.30 | 825,215 |
2022-04-20 | $53.16 | $53.24 | $53.00 | $53.17 | $52.40 | 691,573 |
2022-04-19 | $53.47 | $53.49 | $53.18 | $53.25 | $52.48 | 891,603 |
2022-04-18 | $53.75 | $53.75 | $53.39 | $53.54 | $52.76 | 1,219,436 |
2022-04-14 | $53.85 | $53.89 | $53.59 | $53.70 | $52.92 | 962,237 |
2022-04-13 | $53.90 | $53.92 | $53.77 | $53.77 | $52.99 | 412,002 |
2022-04-12 | $54.09 | $54.09 | $53.73 | $53.83 | $53.05 | 439,319 |
2022-04-11 | $54.11 | $54.34 | $53.93 | $54.02 | $53.24 | 940,939 |
2022-04-08 | $54.16 | $54.20 | $54.02 | $54.14 | $53.36 | 992,877 |
2022-04-07 | $54.60 | $54.60 | $54.24 | $54.25 | $53.46 | 681,469 |
2022-04-06 | $54.70 | $54.79 | $54.46 | $54.73 | $53.94 | 945,725 |
2022-04-05 | $55.03 | $55.04 | $54.67 | $54.79 | $54.00 | 468,089 |
2022-04-04 | $55.03 | $55.14 | $55.02 | $55.07 | $54.27 | 486,586 |
2022-04-01 | $55.03 | $55.08 | $54.92 | $55.08 | $54.28 | 469,685 |
2022-03-31 | $55.05 | $55.23 | $55.04 | $55.15 | $54.21 | 627,109 |
2022-03-30 | $55.08 | $55.18 | $54.92 | $55.02 | $54.08 | 664,112 |
2022-03-29 | $55.12 | $55.17 | $54.97 | $55.13 | $54.19 | 606,065 |
2022-03-28 | $54.98 | $55.09 | $54.87 | $55.08 | $54.14 | 617,720 |
2022-03-25 | $55.44 | $55.44 | $54.85 | $55.08 | $54.14 | 773,019 |
2022-03-24 | $55.49 | $55.53 | $55.35 | $55.49 | $54.54 | 375,955 |
2022-03-23 | $55.65 | $55.74 | $55.50 | $55.66 | $54.71 | 387,851 |
2022-03-22 | $55.92 | $55.92 | $55.60 | $55.77 | $54.82 | 437,528 |
2022-03-21 | $56.09 | $56.09 | $55.82 | $55.93 | $54.97 | 535,867 |
2022-03-18 | $56.21 | $56.27 | $56.11 | $56.27 | $55.31 | 723,331 |
2022-03-17 | $55.98 | $56.21 | $55.98 | $56.21 | $55.25 | 433,896 |
2022-03-16 | $55.66 | $55.99 | $55.66 | $55.99 | $55.03 | 456,413 |
2022-03-15 | $55.64 | $55.68 | $55.50 | $55.62 | $54.67 | 347,670 |
2022-03-14 | $56.25 | $56.25 | $55.42 | $55.64 | $54.69 | 339,139 |
2022-03-11 | $56.40 | $56.40 | $56.23 | $56.34 | $55.38 | 332,660 |
2022-03-10 | $56.62 | $56.68 | $56.28 | $56.28 | $55.32 | 535,318 |
2022-03-09 | $56.58 | $56.71 | $56.48 | $56.70 | $55.73 | 667,984 |
2022-03-08 | $56.48 | $56.60 | $56.30 | $56.60 | $55.63 | 987,852 |
2022-03-07 | $56.87 | $56.87 | $56.48 | $56.67 | $55.70 | 590,585 |
2022-03-04 | $57.14 | $57.15 | $56.80 | $56.90 | $55.93 | 523,294 |
2022-03-03 | $57.29 | $57.29 | $57.11 | $57.18 | $56.20 | 292,745 |
2022-03-02 | $57.40 | $57.40 | $57.22 | $57.27 | $56.29 | 453,823 |
2022-03-01 | $57.58 | $57.58 | $57.35 | $57.52 | $56.54 | 618,864 |
2022-02-28 | $57.57 | $57.73 | $57.54 | $57.58 | $56.44 | 608,682 |
2022-02-25 | $57.48 | $57.53 | $57.35 | $57.53 | $56.39 | 418,096 |
2022-02-24 | $57.62 | $57.65 | $57.48 | $57.55 | $56.41 | 535,241 |
2022-02-23 | $57.43 | $57.58 | $57.43 | $57.51 | $56.37 | 263,371 |
2022-02-22 | $57.36 | $57.58 | $57.34 | $57.42 | $56.29 | 662,934 |
2022-02-18 | $57.38 | $57.44 | $57.33 | $57.39 | $56.26 | 345,253 |
2022-02-17 | $57.30 | $57.53 | $57.30 | $57.46 | $56.33 | 299,609 |
2022-02-16 | $57.16 | $57.37 | $57.13 | $57.30 | $56.17 | 453,584 |
2022-02-15 | $57.26 | $57.29 | $57.17 | $57.22 | $56.09 | 298,125 |
2022-02-14 | $57.47 | $57.48 | $57.15 | $57.40 | $56.27 | 751,159 |
2022-02-11 | $57.68 | $57.71 | $57.48 | $57.53 | $56.39 | 597,219 |
2022-02-10 | $57.88 | $57.92 | $57.67 | $57.75 | $56.61 | 421,838 |
2022-02-09 | $57.95 | $58.09 | $57.82 | $58.09 | $56.94 | 667,716 |
2022-02-08 | $58.03 | $58.09 | $57.87 | $57.94 | $56.80 | 241,558 |
2022-02-07 | $58.12 | $58.20 | $58.03 | $58.12 | $56.97 | 470,410 |
2022-02-04 | $58.28 | $58.28 | $58.05 | $58.05 | $56.90 | 333,088 |
2022-02-03 | $58.19 | $58.28 | $58.13 | $58.26 | $57.11 | 215,603 |
2022-02-02 | $58.23 | $58.27 | $58.18 | $58.24 | $57.09 | 215,853 |
2022-02-01 | $57.89 | $58.18 | $57.83 | $58.07 | $56.92 | 2,307,969 |
2022-01-31 | $57.99 | $57.99 | $57.89 | $57.93 | $56.65 | 367,473 |
2022-01-28 | $58.39 | $58.39 | $57.94 | $57.99 | $56.71 | 485,052 |
2022-01-27 | $58.60 | $58.60 | $58.16 | $58.34 | $57.05 | 562,146 |
2022-01-26 | $58.76 | $58.83 | $58.50 | $58.58 | $57.28 | 277,973 |
2022-01-25 | $58.89 | $58.94 | $58.76 | $58.79 | $57.49 | 279,129 |
2022-01-24 | $59.09 | $59.09 | $58.85 | $58.86 | $57.56 | 413,428 |
2022-01-21 | $59.25 | $59.25 | $59.02 | $59.12 | $57.81 | 240,235 |
2022-01-20 | $59.27 | $59.27 | $59.12 | $59.22 | $57.91 | 200,285 |
2022-01-19 | $59.20 | $59.30 | $59.17 | $59.22 | $57.91 | 185,509 |
2022-01-18 | $59.30 | $59.33 | $59.22 | $59.24 | $57.93 | 473,363 |
2022-01-14 | $59.47 | $59.47 | $59.30 | $59.38 | $58.07 | 335,560 |
2022-01-13 | $59.41 | $59.56 | $59.39 | $59.56 | $58.24 | 232,826 |
2022-01-12 | $59.51 | $59.51 | $59.41 | $59.43 | $58.12 | 239,622 |
2022-01-11 | $59.43 | $59.54 | $59.36 | $59.48 | $58.16 | 356,359 |
2022-01-10 | $59.69 | $59.73 | $59.45 | $59.48 | $58.16 | 372,905 |
2022-01-07 | $59.87 | $59.87 | $59.58 | $59.58 | $58.26 | 815,856 |
2022-01-06 | $59.90 | $59.96 | $59.79 | $59.93 | $58.60 | 644,351 |
2022-01-05 | $59.97 | $60.03 | $59.80 | $59.84 | $58.52 | 412,267 |
2022-01-04 | $60.09 | $60.11 | $59.91 | $59.91 | $58.58 | 855,381 |
2022-01-03 | $60.05 | $60.11 | $59.93 | $60.08 | $58.75 | 2,286,919 |
2021-12-31 | $60.03 | $60.09 | $60.01 | $60.08 | $58.75 | 146,529 |
2021-12-30 | $59.96 | $60.05 | $59.91 | $60.05 | $58.72 | 337,151 |
2021-12-29 | $59.95 | $59.97 | $59.89 | $59.97 | $58.64 | 159,925 |
2021-12-28 | $59.91 | $59.94 | $59.88 | $59.93 | $58.60 | 182,666 |
2021-12-27 | $59.98 | $59.98 | $59.86 | $59.89 | $58.57 | 174,316 |
2021-12-23 | $60.01 | $60.01 | $59.89 | $59.90 | $58.58 | 125,638 |
2021-12-22 | $59.94 | $59.95 | $59.86 | $59.94 | $58.61 | 160,783 |
2021-12-21 | $59.96 | $59.96 | $59.85 | $59.88 | $58.56 | 159,908 |
2021-12-20 | $59.92 | $59.96 | $59.87 | $59.93 | $58.60 | 158,603 |
2021-12-17 | $60.00 | $60.03 | $59.93 | $59.96 | $58.63 | 180,580 |
2021-12-16 | $60.13 | $60.16 | $60.09 | $60.14 | $58.66 | 123,671 |
2021-12-15 | $60.10 | $60.10 | $60.00 | $60.08 | $58.60 | 176,427 |
2021-12-14 | $60.12 | $60.15 | $60.01 | $60.01 | $58.53 | 195,646 |
2021-12-13 | $60.15 | $60.19 | $60.08 | $60.19 | $58.70 | 197,910 |
2021-12-10 | $60.04 | $60.09 | $60.00 | $60.09 | $58.61 | 185,892 |
2021-12-09 | $60.02 | $60.02 | $59.96 | $60.00 | $58.52 | 109,932 |
2021-12-08 | $60.01 | $60.05 | $59.96 | $59.99 | $58.51 | 232,574 |
2021-12-07 | $60.00 | $60.04 | $59.96 | $60.03 | $58.55 | 198,688 |
2021-12-06 | $60.03 | $60.06 | $59.96 | $60.00 | $58.52 | 193,910 |
2021-12-03 | $59.94 | $60.03 | $59.94 | $59.99 | $58.51 | 367,527 |
2021-12-02 | $60.04 | $60.11 | $59.93 | $60.09 | $58.61 | 495,803 |
2021-12-01 | $59.85 | $60.00 | $59.80 | $59.99 | $58.51 | 337,596 |
2021-11-30 | $59.99 | $60.06 | $59.95 | $59.98 | $58.35 | 170,866 |
2021-11-29 | $59.91 | $59.96 | $59.89 | $59.90 | $58.27 | 267,111 |
2021-11-26 | $60.05 | $60.07 | $59.93 | $59.94 | $58.31 | 168,395 |
2021-11-24 | $59.92 | $59.92 | $59.84 | $59.89 | $58.26 | 118,231 |
2021-11-23 | $59.86 | $59.90 | $59.86 | $59.90 | $58.27 | 233,998 |
2021-11-22 | $59.91 | $59.93 | $59.86 | $59.90 | $58.27 | 323,361 |
2021-11-19 | $59.90 | $59.94 | $59.85 | $59.89 | $58.26 | 102,332 |
2021-11-18 | $59.89 | $59.89 | $59.80 | $59.87 | $58.24 | 95,095 |
2021-11-17 | $59.86 | $59.86 | $59.80 | $59.84 | $58.21 | 215,272 |
2021-11-16 | $59.89 | $59.94 | $59.84 | $59.88 | $58.25 | 161,051 |
2021-11-15 | $59.96 | $59.97 | $59.88 | $59.89 | $58.26 | 102,376 |
2021-11-12 | $59.94 | $59.94 | $59.89 | $59.94 | $58.31 | 120,603 |
2021-11-11 | $59.93 | $59.94 | $59.90 | $59.93 | $58.30 | 108,249 |
2021-11-10 | $59.97 | $59.99 | $59.81 | $59.90 | $58.27 | 178,854 |
2021-11-09 | $59.80 | $59.99 | $59.80 | $59.96 | $58.33 | 273,637 |
2021-11-08 | $59.74 | $59.74 | $59.67 | $59.71 | $58.09 | 130,723 |
2021-11-05 | $59.78 | $59.78 | $59.64 | $59.73 | $58.11 | 534,079 |
2021-11-04 | $59.50 | $59.63 | $59.50 | $59.57 | $57.95 | 367,371 |
2021-11-03 | $59.43 | $59.51 | $59.42 | $59.45 | $57.83 | 247,652 |
2021-11-02 | $59.33 | $59.41 | $59.33 | $59.39 | $57.78 | 370,336 |
2021-11-01 | $59.34 | $59.40 | $59.27 | $59.35 | $57.74 | 825,737 |
2021-10-29 | $59.58 | $59.59 | $59.54 | $59.54 | $57.77 | 307,606 |
2021-10-28 | $59.50 | $59.59 | $59.49 | $59.49 | $57.72 | 267,786 |
2021-10-27 | $59.44 | $59.51 | $59.44 | $59.45 | $57.68 | 176,750 |
2021-10-26 | $59.38 | $59.40 | $59.35 | $59.40 | $57.63 | 172,242 |
2021-10-25 | $59.45 | $59.45 | $59.34 | $59.38 | $57.61 | 161,596 |
2021-10-22 | $59.45 | $59.45 | $59.31 | $59.39 | $57.62 | 273,075 |
2021-10-21 | $59.44 | $59.44 | $59.30 | $59.40 | $57.63 | 312,262 |
2021-10-20 | $59.49 | $59.49 | $59.44 | $59.46 | $57.69 | 262,170 |
2021-10-19 | $59.48 | $59.53 | $59.44 | $59.47 | $57.70 | 99,575 |
2021-10-18 | $59.48 | $59.54 | $59.46 | $59.50 | $57.73 | 157,809 |
2021-10-15 | $59.55 | $59.55 | $59.47 | $59.47 | $57.70 | 121,603 |
2021-10-14 | $59.57 | $59.57 | $59.49 | $59.55 | $57.78 | 232,820 |
2021-10-13 | $59.55 | $59.59 | $59.48 | $59.50 | $57.73 | 221,565 |
2021-10-12 | $59.51 | $59.59 | $59.50 | $59.51 | $57.74 | 332,822 |
2021-10-11 | $59.54 | $59.56 | $59.44 | $59.44 | $57.67 | 134,162 |
2021-10-08 | $59.66 | $59.67 | $59.56 | $59.56 | $57.79 | 280,597 |
2021-10-07 | $59.73 | $59.73 | $59.64 | $59.66 | $57.89 | 141,239 |
2021-10-06 | $59.72 | $59.73 | $59.67 | $59.72 | $57.94 | 62,514 |
2021-10-05 | $59.66 | $59.72 | $59.63 | $59.69 | $57.92 | 103,060 |
2021-10-04 | $59.70 | $59.75 | $59.69 | $59.69 | $57.92 | 157,575 |
2021-10-01 | $59.73 | $59.83 | $59.73 | $59.77 | $57.99 | 231,537 |
2021-09-30 | $60.03 | $60.03 | $59.94 | $59.95 | $58.02 | 158,858 |
2021-09-29 | $60.02 | $60.05 | $59.94 | $59.97 | $58.03 | 83,860 |
2021-09-28 | $60.22 | $60.22 | $59.95 | $60.05 | $58.11 | 394,874 |
2021-09-27 | $60.32 | $60.34 | $60.28 | $60.29 | $58.34 | 131,207 |
2021-09-24 | $60.43 | $60.43 | $60.30 | $60.37 | $58.42 | 318,230 |
2021-09-23 | $60.42 | $60.47 | $60.37 | $60.37 | $58.42 | 149,468 |
2021-09-22 | $60.54 | $60.54 | $60.46 | $60.46 | $58.51 | 152,436 |
2021-09-21 | $60.49 | $60.52 | $60.43 | $60.47 | $58.52 | 258,901 |
2021-09-20 | $60.49 | $60.50 | $60.41 | $60.48 | $58.53 | 187,180 |
2021-09-17 | $60.57 | $60.57 | $60.43 | $60.47 | $58.52 | 358,594 |
2021-09-16 | $60.50 | $60.50 | $60.46 | $60.49 | $58.54 | 72,011 |
2021-09-15 | $60.54 | $60.54 | $60.49 | $60.52 | $58.57 | 112,445 |
2021-09-14 | $60.43 | $60.53 | $60.43 | $60.46 | $58.51 | 270,319 |
2021-09-13 | $60.53 | $60.55 | $60.45 | $60.48 | $58.53 | 245,202 |
2021-09-10 | $60.53 | $60.53 | $60.43 | $60.50 | $58.55 | 297,216 |
2021-09-09 | $60.62 | $60.62 | $60.47 | $60.52 | $58.57 | 310,419 |
2021-09-08 | $60.45 | $60.65 | $60.42 | $60.65 | $58.69 | 102,080 |
2021-09-07 | $60.54 | $60.57 | $60.42 | $60.43 | $58.48 | 146,881 |
2021-09-03 | $60.66 | $60.66 | $60.57 | $60.60 | $58.64 | 89,519 |
2021-09-02 | $60.69 | $60.69 | $60.63 | $60.65 | $58.69 | 136,301 |
2021-09-01 | $60.67 | $60.67 | $60.57 | $60.67 | $58.71 | 608,524 |
2021-08-31 | $60.74 | $60.80 | $60.70 | $60.80 | $58.69 | 56,188 |
2021-08-30 | $60.68 | $60.80 | $60.68 | $60.80 | $58.69 | 142,597 |
2021-08-27 | $60.71 | $60.74 | $60.65 | $60.74 | $58.63 | 100,039 |
2021-08-26 | $60.72 | $60.72 | $60.61 | $60.62 | $58.51 | 163,355 |
2021-08-25 | $60.68 | $60.74 | $60.67 | $60.72 | $58.61 | 133,936 |
2021-08-24 | $60.75 | $60.75 | $60.67 | $60.75 | $58.64 | 155,592 |
2021-08-23 | $60.63 | $60.74 | $60.63 | $60.68 | $58.57 | 313,086 |
2021-08-20 | $60.71 | $60.72 | $60.62 | $60.63 | $58.52 | 189,832 |
2021-08-19 | $60.87 | $60.87 | $60.66 | $60.68 | $58.57 | 251,366 |
2021-08-18 | $60.74 | $60.80 | $60.73 | $60.79 | $58.68 | 193,400 |
2021-08-17 | $60.73 | $60.78 | $60.71 | $60.75 | $58.64 | 251,337 |
2021-08-16 | $60.90 | $60.90 | $60.71 | $60.74 | $58.63 | 139,086 |
2021-08-13 | $60.74 | $60.82 | $60.73 | $60.82 | $58.71 | 228,149 |
2021-08-12 | $60.77 | $60.82 | $60.70 | $60.78 | $58.67 | 112,208 |
2021-08-11 | $60.86 | $60.86 | $60.70 | $60.77 | $58.66 | 171,886 |
2021-08-10 | $60.94 | $60.94 | $60.82 | $60.83 | $58.72 | 154,673 |
2021-08-09 | $60.93 | $60.94 | $60.84 | $60.84 | $58.73 | 137,845 |
2021-08-06 | $60.92 | $60.95 | $60.85 | $60.88 | $58.76 | 102,731 |
2021-08-05 | $60.96 | $60.97 | $60.92 | $60.93 | $58.81 | 160,593 |
2021-08-04 | $60.97 | $60.98 | $60.84 | $60.98 | $58.86 | 151,922 |
2021-08-03 | $60.94 | $60.98 | $60.89 | $60.98 | $58.86 | 399,884 |
2021-08-02 | $60.81 | $60.98 | $60.78 | $60.91 | $58.79 | 204,813 |
2021-07-30 | $61.10 | $61.10 | $60.99 | $61.02 | $58.77 | 147,936 |
2021-07-29 | $61.01 | $61.09 | $61.01 | $61.03 | $58.78 | 153,788 |
2021-07-28 | $61.08 | $61.12 | $61.01 | $61.03 | $58.78 | 209,555 |
2021-07-27 | $61.11 | $61.15 | $61.07 | $61.15 | $58.90 | 102,359 |
2021-07-26 | $61.13 | $61.15 | $61.05 | $61.11 | $58.86 | 133,107 |
2021-07-23 | $61.09 | $61.13 | $60.99 | $61.06 | $58.81 | 335,309 |
2021-07-22 | $61.09 | $61.15 | $61.04 | $61.13 | $58.88 | 172,663 |
2021-07-21 | $61.02 | $61.06 | $60.96 | $61.05 | $58.80 | 63,226 |
2021-07-20 | $61.15 | $61.17 | $60.99 | $61.03 | $58.78 | 173,042 |
2021-07-19 | $61.16 | $61.18 | $61.03 | $61.03 | $58.78 | 223,202 |
2021-07-16 | $61.02 | $61.07 | $60.97 | $61.01 | $58.76 | 99,090 |
2021-07-15 | $61.04 | $61.09 | $60.93 | $60.96 | $58.72 | 232,900 |
2021-07-14 | $60.94 | $61.05 | $60.93 | $60.93 | $58.69 | 161,848 |
2021-07-13 | $60.96 | $61.05 | $60.87 | $60.87 | $58.63 | 205,547 |
2021-07-12 | $61.03 | $61.05 | $60.89 | $60.91 | $58.66 | 96,637 |
2021-07-09 | $61.00 | $61.00 | $60.88 | $60.89 | $58.65 | 274,905 |
2021-07-08 | $60.84 | $60.99 | $60.84 | $60.98 | $58.74 | 260,086 |
2021-07-07 | $60.79 | $60.81 | $60.72 | $60.76 | $58.52 | 153,876 |
2021-07-06 | $60.70 | $60.73 | $60.64 | $60.67 | $58.44 | 186,969 |
2021-07-02 | $60.61 | $60.68 | $60.56 | $60.62 | $58.39 | 172,017 |
2021-07-01 | $60.71 | $60.71 | $60.54 | $60.62 | $58.39 | 251,248 |
2021-06-30 | $60.75 | $60.82 | $60.69 | $60.82 | $58.43 | 321,477 |
2021-06-29 | $60.73 | $60.74 | $60.65 | $60.66 | $58.27 | 184,299 |
2021-06-28 | $60.72 | $60.72 | $60.62 | $60.62 | $58.23 | 166,520 |
2021-06-25 | $60.66 | $60.68 | $60.59 | $60.65 | $58.26 | 232,190 |
2021-06-24 | $60.72 | $60.72 | $60.59 | $60.64 | $58.25 | 313,692 |
2021-06-23 | $60.60 | $60.63 | $60.52 | $60.63 | $58.24 | 149,198 |
2021-06-22 | $60.61 | $60.66 | $60.59 | $60.60 | $58.21 | 83,044 |
2021-06-21 | $60.70 | $60.75 | $60.60 | $60.60 | $58.21 | 149,863 |
2021-06-18 | $60.73 | $60.73 | $60.64 | $60.71 | $58.32 | 84,241 |
2021-06-17 | $60.62 | $60.69 | $60.60 | $60.62 | $58.23 | 237,990 |
2021-06-16 | $60.78 | $60.78 | $60.55 | $60.63 | $58.24 | 186,358 |
2021-06-15 | $60.82 | $60.82 | $60.70 | $60.71 | $58.32 | 128,240 |
2021-06-14 | $60.81 | $60.85 | $60.65 | $60.66 | $58.27 | 169,482 |
2021-06-11 | $60.71 | $60.79 | $60.70 | $60.72 | $58.33 | 230,981 |
2021-06-10 | $60.54 | $60.77 | $60.54 | $60.71 | $58.32 | 245,734 |
2021-06-09 | $60.59 | $60.66 | $60.54 | $60.62 | $58.23 | 655,692 |
2021-06-08 | $60.47 | $60.52 | $60.39 | $60.49 | $58.11 | 456,552 |
2021-06-07 | $60.39 | $60.43 | $60.35 | $60.38 | $58.00 | 216,722 |
2021-06-04 | $60.34 | $60.38 | $60.28 | $60.35 | $57.97 | 123,121 |
2021-06-03 | $60.31 | $60.31 | $60.22 | $60.26 | $57.89 | 246,160 |
2021-06-02 | $60.29 | $60.29 | $60.21 | $60.21 | $57.84 | 237,278 |
2021-06-01 | $60.27 | $60.32 | $60.19 | $60.22 | $57.85 | 171,110 |
2021-05-28 | $60.32 | $60.40 | $60.32 | $60.38 | $57.85 | 76,354 |
2021-05-27 | $60.35 | $60.37 | $60.27 | $60.32 | $57.79 | 126,512 |
2021-05-26 | $60.29 | $60.37 | $60.23 | $60.37 | $57.84 | 126,748 |
2021-05-25 | $60.23 | $60.26 | $60.10 | $60.18 | $57.66 | 109,168 |
2021-05-24 | $60.08 | $60.23 | $60.08 | $60.23 | $57.70 | 181,798 |
2021-05-21 | $60.14 | $60.15 | $60.05 | $60.15 | $57.63 | 129,337 |
2021-05-20 | $59.92 | $60.08 | $59.92 | $60.07 | $57.55 | 74,539 |
2021-05-19 | $60.06 | $60.06 | $59.99 | $60.05 | $57.53 | 98,230 |
2021-05-18 | $60.00 | $60.05 | $59.98 | $60.04 | $57.52 | 133,451 |
2021-05-17 | $59.97 | $60.05 | $59.96 | $60.03 | $57.51 | 292,193 |
2021-05-14 | $59.91 | $60.00 | $59.91 | $59.97 | $57.45 | 124,142 |
2021-05-13 | $59.96 | $59.98 | $59.86 | $59.95 | $57.44 | 68,262 |
2021-05-12 | $59.94 | $59.94 | $59.83 | $59.84 | $57.33 | 158,882 |
2021-05-11 | $59.93 | $59.98 | $59.87 | $59.97 | $57.45 | 160,339 |
2021-05-10 | $59.90 | $59.93 | $59.78 | $59.91 | $57.40 | 156,295 |
2021-05-07 | $59.90 | $59.93 | $59.80 | $59.80 | $57.29 | 221,815 |
2021-05-06 | $59.81 | $59.85 | $59.81 | $59.82 | $57.31 | 61,211 |
2021-05-05 | $59.73 | $59.78 | $59.73 | $59.73 | $57.22 | 43,501 |
2021-05-04 | $59.71 | $59.76 | $59.61 | $59.72 | $57.22 | 118,977 |
2021-05-03 | $59.63 | $59.72 | $59.61 | $59.67 | $57.17 | 281,283 |
2021-04-30 | $59.75 | $59.82 | $59.74 | $59.82 | $57.15 | 136,548 |
2021-04-29 | $59.79 | $59.79 | $59.67 | $59.74 | $57.08 | 198,245 |
2021-04-28 | $59.75 | $59.91 | $59.75 | $59.77 | $57.10 | 120,394 |
2021-04-27 | $59.91 | $59.92 | $59.82 | $59.84 | $57.17 | 239,867 |
2021-04-26 | $59.92 | $59.96 | $59.89 | $59.93 | $57.26 | 121,195 |
2021-04-23 | $59.99 | $59.99 | $59.88 | $59.94 | $57.27 | 140,886 |
2021-04-22 | $59.80 | $59.97 | $59.71 | $59.95 | $57.28 | 131,987 |
2021-04-21 | $59.70 | $59.82 | $59.68 | $59.72 | $57.06 | 136,815 |
2021-04-20 | $59.74 | $59.85 | $59.70 | $59.71 | $57.05 | 88,098 |
2021-04-19 | $59.80 | $59.88 | $59.71 | $59.79 | $57.12 | 280,928 |
2021-04-16 | $59.77 | $59.89 | $59.74 | $59.77 | $57.10 | 92,945 |
2021-04-15 | $59.68 | $59.90 | $59.68 | $59.74 | $57.08 | 154,764 |
2021-04-14 | $59.58 | $59.66 | $59.52 | $59.54 | $56.88 | 147,161 |
2021-04-13 | $59.47 | $59.57 | $59.47 | $59.47 | $56.82 | 277,115 |
2021-04-12 | $59.45 | $59.52 | $59.42 | $59.44 | $56.79 | 146,786 |
2021-04-09 | $59.46 | $59.50 | $59.39 | $59.41 | $56.76 | 215,593 |
2021-04-08 | $59.36 | $59.48 | $59.36 | $59.44 | $56.79 | 201,558 |
2021-04-07 | $59.23 | $59.36 | $59.20 | $59.22 | $56.58 | 122,307 |
2021-04-06 | $59.22 | $59.22 | $59.12 | $59.14 | $56.50 | 157,849 |
2021-04-05 | $59.28 | $59.28 | $59.13 | $59.19 | $56.55 | 175,312 |
2021-04-01 | $59.21 | $59.27 | $59.15 | $59.27 | $56.63 | 157,669 |
2021-03-31 | $59.24 | $59.36 | $59.21 | $59.33 | $56.53 | 168,726 |
2021-03-30 | $59.21 | $59.23 | $59.12 | $59.22 | $56.42 | 158,130 |
2021-03-29 | $59.08 | $59.24 | $59.08 | $59.24 | $56.44 | 119,250 |
2021-03-26 | $59.18 | $59.21 | $59.09 | $59.16 | $56.37 | 126,855 |
2021-03-25 | $59.23 | $59.27 | $59.14 | $59.17 | $56.37 | 131,604 |
2021-03-24 | $59.13 | $59.23 | $59.06 | $59.15 | $56.36 | 479,702 |
2021-03-23 | $58.91 | $59.13 | $58.91 | $59.12 | $56.33 | 116,796 |
2021-03-22 | $58.81 | $58.98 | $58.80 | $58.92 | $56.14 | 136,909 |
2021-03-19 | $58.77 | $58.86 | $58.71 | $58.80 | $56.02 | 114,703 |
2021-03-18 | $59.12 | $59.14 | $58.65 | $58.72 | $55.95 | 259,376 |
2021-03-17 | $59.05 | $59.20 | $59.05 | $59.17 | $56.37 | 222,383 |
2021-03-16 | $59.32 | $59.33 | $59.19 | $59.19 | $56.39 | 164,011 |
2021-03-15 | $59.16 | $59.32 | $59.16 | $59.28 | $56.48 | 169,812 |
2021-03-12 | $59.19 | $59.22 | $59.10 | $59.12 | $56.33 | 133,511 |
2021-03-11 | $59.30 | $59.38 | $59.20 | $59.25 | $56.45 | 431,670 |
2021-03-10 | $59.03 | $59.29 | $59.03 | $59.23 | $56.43 | 343,207 |
2021-03-09 | $58.94 | $59.15 | $58.86 | $59.13 | $56.34 | 260,157 |
2021-03-08 | $58.93 | $58.99 | $58.75 | $58.95 | $56.17 | 130,321 |
2021-03-05 | $58.90 | $58.92 | $58.81 | $58.89 | $56.11 | 115,737 |
2021-03-04 | $58.94 | $58.99 | $58.81 | $58.87 | $56.09 | 145,917 |
2021-03-03 | $58.80 | $58.92 | $58.71 | $58.91 | $56.13 | 126,604 |
2021-03-02 | $58.62 | $58.93 | $58.62 | $58.88 | $56.10 | 175,266 |
2021-03-01 | $58.79 | $58.79 | $58.50 | $58.69 | $55.92 | 260,285 |
2021-02-26 | $58.56 | $58.83 | $58.55 | $58.79 | $55.85 | 181,867 |
2021-02-25 | $58.80 | $58.89 | $58.50 | $58.74 | $55.80 | 253,963 |
2021-02-24 | $59.15 | $59.15 | $58.87 | $58.89 | $55.94 | 275,839 |
2021-02-23 | $59.00 | $59.25 | $58.83 | $59.12 | $56.16 | 184,426 |
2021-02-22 | $59.52 | $59.52 | $58.90 | $59.13 | $56.17 | 445,343 |
2021-02-19 | $59.71 | $59.71 | $59.29 | $59.51 | $56.53 | 315,122 |
2021-02-18 | $59.88 | $59.91 | $59.65 | $59.66 | $56.68 | 159,176 |
2021-02-17 | $59.92 | $60.02 | $59.88 | $59.91 | $56.91 | 239,687 |
2021-02-16 | $60.21 | $60.21 | $59.88 | $59.95 | $56.95 | 442,737 |
2021-02-12 | $60.28 | $60.28 | $60.14 | $60.19 | $57.18 | 316,784 |
2021-02-11 | $60.16 | $60.27 | $60.10 | $60.24 | $57.23 | 367,228 |
2021-02-10 | $60.10 | $60.18 | $60.02 | $60.10 | $57.09 | 131,343 |
2021-02-09 | $60.00 | $60.09 | $60.00 | $60.04 | $57.04 | 140,128 |
2021-02-08 | $59.99 | $59.99 | $59.93 | $59.98 | $56.98 | 133,053 |
2021-02-05 | $59.91 | $59.94 | $59.85 | $59.91 | $56.91 | 132,607 |
2021-02-04 | $59.92 | $59.94 | $59.82 | $59.94 | $56.94 | 295,903 |
2021-02-03 | $59.79 | $59.89 | $59.79 | $59.83 | $56.84 | 239,248 |
2021-02-02 | $59.80 | $59.87 | $59.80 | $59.82 | $56.83 | 144,962 |
2021-02-01 | $59.82 | $59.88 | $59.74 | $59.83 | $56.84 | 220,237 |
2021-01-29 | $59.99 | $59.99 | $59.91 | $59.97 | $56.80 | 219,535 |
2021-01-28 | $59.86 | $60.00 | $59.86 | $59.90 | $56.73 | 207,284 |
2021-01-27 | $59.92 | $60.00 | $59.83 | $59.87 | $56.70 | 249,566 |
2021-01-26 | $59.75 | $59.90 | $59.72 | $59.85 | $56.69 | 158,669 |
2021-01-25 | $59.75 | $59.76 | $59.64 | $59.72 | $56.56 | 155,493 |
2021-01-22 | $59.62 | $59.71 | $59.62 | $59.71 | $56.55 | 167,343 |
2021-01-21 | $59.56 | $59.66 | $59.54 | $59.64 | $56.49 | 128,904 |
2021-01-20 | $59.48 | $59.53 | $59.46 | $59.51 | $56.36 | 81,881 |
2021-01-19 | $59.43 | $59.52 | $59.42 | $59.48 | $56.34 | 173,575 |
2021-01-15 | $59.42 | $59.46 | $59.38 | $59.45 | $56.31 | 106,877 |
2021-01-14 | $59.38 | $59.42 | $59.33 | $59.38 | $56.24 | 123,618 |
2021-01-13 | $59.25 | $59.36 | $59.22 | $59.36 | $56.22 | 92,341 |
2021-01-12 | $59.23 | $59.25 | $59.18 | $59.20 | $56.07 | 145,339 |
2021-01-11 | $59.21 | $59.25 | $59.08 | $59.17 | $56.04 | 363,662 |
2021-01-08 | $59.29 | $59.29 | $59.17 | $59.29 | $56.16 | 163,424 |
2021-01-07 | $59.24 | $59.31 | $59.14 | $59.29 | $56.16 | 148,269 |
2021-01-06 | $59.05 | $59.16 | $58.98 | $59.16 | $56.03 | 195,828 |
2021-01-05 | $58.98 | $58.99 | $58.87 | $58.96 | $55.84 | 363,575 |
2021-01-04 | $59.00 | $59.08 | $58.80 | $58.87 | $55.76 | 215,654 |
2020-12-31 | $58.92 | $59.00 | $58.90 | $58.99 | $55.87 | 158,387 |
2020-12-30 | $58.84 | $58.91 | $58.81 | $58.85 | $55.74 | 182,745 |
2020-12-29 | $58.84 | $58.86 | $58.76 | $58.80 | $55.69 | 166,566 |
2020-12-28 | $58.79 | $58.80 | $58.70 | $58.78 | $55.67 | 148,671 |
2020-12-24 | $58.70 | $58.80 | $58.69 | $58.70 | $55.60 | 49,076 |
2020-12-23 | $58.74 | $58.80 | $58.65 | $58.66 | $55.56 | 509,190 |
2020-12-22 | $58.76 | $58.79 | $58.67 | $58.74 | $55.63 | 145,026 |
2020-12-21 | $58.74 | $58.78 | $58.71 | $58.77 | $55.66 | 164,931 |
2020-12-18 | $58.70 | $58.74 | $58.62 | $58.69 | $55.59 | 107,600 |
2020-12-17 | $58.76 | $58.89 | $58.74 | $58.79 | $55.52 | 73,057 |
2020-12-16 | $58.66 | $58.77 | $58.65 | $58.77 | $55.50 | 114,789 |
2020-12-15 | $58.60 | $58.70 | $58.60 | $58.68 | $55.42 | 104,799 |
2020-12-14 | $58.58 | $58.67 | $58.58 | $58.65 | $55.39 | 208,534 |
2020-12-11 | $58.50 | $58.63 | $58.45 | $58.63 | $55.37 | 103,410 |
2020-12-10 | $58.48 | $58.57 | $58.43 | $58.49 | $55.24 | 164,985 |
2020-12-09 | $58.50 | $58.50 | $58.41 | $58.41 | $55.16 | 164,619 |
2020-12-08 | $58.39 | $58.47 | $58.37 | $58.38 | $55.13 | 189,050 |
2020-12-07 | $58.37 | $58.41 | $58.36 | $58.37 | $55.12 | 158,439 |
2020-12-04 | $58.19 | $58.32 | $58.17 | $58.29 | $55.05 | 131,880 |
2020-12-03 | $58.10 | $58.19 | $58.06 | $58.15 | $54.92 | 80,828 |
2020-12-02 | $57.95 | $57.98 | $57.85 | $57.96 | $54.74 | 271,445 |
2020-12-01 | $57.96 | $57.96 | $57.81 | $57.90 | $54.68 | 184,831 |
2020-11-30 | $58.05 | $58.09 | $57.99 | $58.09 | $54.70 | 78,776 |
2020-11-27 | $58.02 | $58.13 | $57.99 | $58.03 | $54.64 | 54,936 |
2020-11-25 | $57.91 | $58.00 | $57.88 | $57.98 | $54.59 | 143,193 |
2020-11-24 | $57.83 | $57.93 | $57.82 | $57.91 | $54.53 | 161,141 |
2020-11-23 | $57.91 | $57.93 | $57.84 | $57.88 | $54.50 | 145,541 |
2020-11-20 | $57.88 | $57.94 | $57.86 | $57.88 | $54.50 | 107,260 |
2020-11-19 | $57.62 | $57.90 | $57.62 | $57.78 | $54.40 | 345,864 |
2020-11-18 | $57.43 | $57.61 | $57.43 | $57.57 | $54.21 | 331,955 |
2020-11-17 | $57.31 | $57.47 | $57.30 | $57.46 | $54.10 | 104,520 |
2020-11-16 | $57.35 | $57.39 | $57.30 | $57.36 | $54.01 | 175,612 |
2020-11-13 | $57.29 | $57.35 | $57.23 | $57.34 | $53.99 | 75,037 |
2020-11-12 | $57.26 | $57.27 | $57.22 | $57.27 | $53.92 | 101,883 |
2020-11-11 | $57.18 | $57.28 | $57.15 | $57.27 | $53.92 | 103,667 |
2020-11-10 | $57.10 | $57.20 | $57.06 | $57.18 | $53.84 | 200,543 |
2020-11-09 | $57.01 | $57.19 | $57.00 | $57.08 | $53.74 | 159,130 |
2020-11-06 | $57.10 | $57.16 | $56.93 | $57.10 | $53.76 | 195,035 |
2020-11-05 | $57.03 | $57.21 | $56.97 | $57.09 | $53.75 | 105,152 |
2020-11-04 | $56.90 | $57.17 | $56.81 | $57.09 | $53.75 | 152,058 |
2020-11-03 | $56.57 | $56.69 | $56.48 | $56.67 | $53.36 | 83,156 |
2020-11-02 | $56.48 | $56.63 | $56.38 | $56.59 | $53.28 | 386,001 |
2020-10-30 | $56.68 | $56.73 | $56.53 | $56.56 | $53.09 | 109,743 |
2020-10-29 | $56.84 | $56.84 | $56.58 | $56.76 | $53.28 | 117,493 |
2020-10-28 | $56.85 | $56.85 | $56.67 | $56.81 | $53.33 | 151,606 |
2020-10-27 | $56.88 | $56.99 | $56.77 | $56.82 | $53.34 | 177,331 |
2020-10-26 | $56.81 | $56.90 | $56.78 | $56.84 | $53.35 | 111,926 |
2020-10-23 | $56.88 | $56.90 | $56.79 | $56.87 | $53.38 | 122,899 |
2020-10-22 | $56.77 | $56.82 | $56.74 | $56.79 | $53.31 | 46,666 |
2020-10-21 | $56.78 | $56.87 | $56.72 | $56.79 | $53.31 | 104,612 |
2020-10-20 | $56.78 | $56.83 | $56.72 | $56.79 | $53.31 | 76,779 |
2020-10-19 | $56.91 | $56.91 | $56.72 | $56.75 | $53.27 | 206,019 |
2020-10-16 | $56.84 | $56.86 | $56.71 | $56.85 | $53.36 | 86,308 |
2020-10-15 | $56.82 | $56.85 | $56.73 | $56.81 | $53.33 | 115,231 |
2020-10-14 | $56.70 | $56.79 | $56.70 | $56.73 | $53.25 | 67,330 |
2020-10-13 | $56.77 | $56.79 | $56.70 | $56.78 | $53.30 | 111,379 |
2020-10-12 | $56.63 | $56.82 | $56.63 | $56.82 | $53.34 | 112,233 |
2020-10-09 | $56.59 | $56.69 | $56.58 | $56.58 | $53.11 | 109,447 |
2020-10-08 | $56.67 | $56.67 | $56.58 | $56.59 | $53.12 | 125,024 |
2020-10-07 | $56.70 | $56.70 | $56.55 | $56.62 | $53.15 | 108,878 |
2020-10-06 | $56.75 | $56.79 | $56.60 | $56.71 | $53.23 | 128,118 |
2020-10-05 | $56.76 | $56.80 | $56.68 | $56.75 | $53.27 | 97,104 |
2020-10-02 | $56.82 | $56.82 | $56.72 | $56.80 | $53.32 | 86,788 |
2020-10-01 | $56.80 | $56.87 | $56.65 | $56.82 | $53.34 | 142,217 |
2020-09-30 | $56.92 | $56.99 | $56.81 | $56.86 | $53.21 | 123,802 |
2020-09-29 | $56.89 | $56.98 | $56.89 | $56.90 | $53.25 | 88,151 |
2020-09-28 | $56.86 | $56.99 | $56.78 | $56.87 | $53.22 | 183,704 |
2020-09-25 | $56.81 | $56.95 | $56.79 | $56.83 | $53.18 | 107,467 |
2020-09-24 | $56.95 | $57.04 | $56.79 | $56.81 | $53.16 | 258,363 |
2020-09-23 | $56.98 | $57.06 | $56.94 | $57.04 | $53.38 | 95,565 |
2020-09-22 | $57.05 | $57.05 | $56.96 | $57.00 | $53.34 | 126,696 |
2020-09-21 | $57.08 | $57.09 | $56.93 | $57.03 | $53.37 | 118,127 |
2020-09-18 | $57.05 | $57.05 | $56.94 | $57.03 | $53.37 | 45,472 |
2020-09-17 | $57.06 | $57.14 | $56.95 | $57.06 | $53.40 | 86,413 |
2020-09-16 | $57.03 | $57.03 | $56.93 | $56.93 | $53.28 | 105,119 |
2020-09-15 | $56.88 | $57.04 | $56.87 | $56.96 | $53.30 | 170,788 |
2020-09-14 | $56.95 | $56.98 | $56.85 | $56.90 | $53.25 | 107,340 |
2020-09-11 | $57.12 | $57.12 | $56.91 | $57.01 | $53.35 | 70,971 |
2020-09-10 | $57.09 | $57.09 | $57.01 | $57.07 | $53.41 | 72,287 |
2020-09-09 | $57.10 | $57.11 | $56.95 | $57.09 | $53.43 | 139,305 |
2020-09-08 | $57.07 | $57.07 | $56.94 | $57.02 | $53.36 | 85,786 |
2020-09-04 | $57.02 | $57.09 | $56.95 | $57.03 | $53.37 | 115,532 |
2020-09-03 | $57.15 | $57.15 | $57.02 | $57.04 | $53.38 | 108,331 |
2020-09-02 | $57.02 | $57.19 | $57.02 | $57.14 | $53.47 | 138,161 |
2020-09-01 | $56.97 | $57.15 | $56.84 | $57.13 | $53.46 | 1,360,059 |
2020-08-31 | $57.20 | $57.34 | $57.00 | $57.01 | $53.19 | 1,892,283 |
2020-08-28 | $57.35 | $57.39 | $57.31 | $57.31 | $53.47 | 192,739 |
2020-08-27 | $57.38 | $57.47 | $57.32 | $57.37 | $53.53 | 170,618 |
2020-08-26 | $57.42 | $57.49 | $57.36 | $57.44 | $53.59 | 235,855 |
2020-08-25 | $57.28 | $57.44 | $57.21 | $57.44 | $53.59 | 180,356 |
2020-08-24 | $57.35 | $57.41 | $57.18 | $57.18 | $53.35 | 84,301 |
2020-08-21 | $57.18 | $57.32 | $57.08 | $57.30 | $53.46 | 125,952 |
2020-08-20 | $57.36 | $57.40 | $57.09 | $57.17 | $53.34 | 262,519 |
2020-08-19 | $57.42 | $57.47 | $57.37 | $57.43 | $53.59 | 122,821 |
2020-08-18 | $57.50 | $57.50 | $57.40 | $57.47 | $53.62 | 140,870 |
2020-08-17 | $57.53 | $57.54 | $57.39 | $57.44 | $53.59 | 122,258 |
2020-08-14 | $57.26 | $57.58 | $57.26 | $57.50 | $53.65 | 107,328 |
2020-08-13 | $57.28 | $57.48 | $57.23 | $57.33 | $53.49 | 128,437 |
2020-08-12 | $57.32 | $57.39 | $57.20 | $57.26 | $53.43 | 153,355 |
2020-08-11 | $57.42 | $57.48 | $57.28 | $57.28 | $53.45 | 166,065 |
2020-08-10 | $57.49 | $57.54 | $57.36 | $57.37 | $53.53 | 189,432 |
2020-08-07 | $57.49 | $57.50 | $57.35 | $57.38 | $53.54 | 161,129 |
2020-08-06 | $57.34 | $57.41 | $57.21 | $57.38 | $53.54 | 86,704 |
2020-08-05 | $57.26 | $57.27 | $57.14 | $57.18 | $53.35 | 119,573 |
2020-08-04 | $57.23 | $57.28 | $57.15 | $57.18 | $53.35 | 99,437 |
2020-08-03 | $57.20 | $57.27 | $57.03 | $57.11 | $53.29 | 198,232 |
2020-07-31 | $57.34 | $57.43 | $57.19 | $57.29 | $53.30 | 335,393 |
2020-07-30 | $57.23 | $57.34 | $57.19 | $57.26 | $53.27 | 116,944 |
2020-07-29 | $57.22 | $57.25 | $57.14 | $57.22 | $53.23 | 133,256 |
2020-07-28 | $57.19 | $57.25 | $57.12 | $57.20 | $53.21 | 86,440 |
2020-07-27 | $57.07 | $57.14 | $57.02 | $57.12 | $53.14 | 103,209 |
2020-07-24 | $57.02 | $57.15 | $57.02 | $57.04 | $53.06 | 221,210 |
2020-07-23 | $56.90 | $57.20 | $56.90 | $57.05 | $53.07 | 875,380 |
2020-07-22 | $57.04 | $57.09 | $56.77 | $56.89 | $52.92 | 733,287 |
2020-07-21 | $57.04 | $57.04 | $56.87 | $57.00 | $53.03 | 239,884 |
2020-07-20 | $56.98 | $57.04 | $56.78 | $57.02 | $53.05 | 154,637 |
2020-07-17 | $56.89 | $56.99 | $56.74 | $56.92 | $52.95 | 228,960 |
2020-07-16 | $56.68 | $56.94 | $56.62 | $56.69 | $52.74 | 94,772 |
2020-07-15 | $56.59 | $56.68 | $56.58 | $56.66 | $52.71 | 293,700 |
2020-07-14 | $56.60 | $56.73 | $56.56 | $56.71 | $52.76 | 249,322 |
2020-07-13 | $56.48 | $56.87 | $56.48 | $56.59 | $52.65 | 202,800 |
2020-07-10 | $56.49 | $56.60 | $56.42 | $56.53 | $52.59 | 184,960 |
2020-07-09 | $56.40 | $56.48 | $56.32 | $56.41 | $52.48 | 280,300 |
2020-07-08 | $56.34 | $56.39 | $56.22 | $56.28 | $52.36 | 179,700 |
2020-07-07 | $56.32 | $56.40 | $56.29 | $56.32 | $52.39 | 201,700 |
2020-07-06 | $56.30 | $56.33 | $56.22 | $56.31 | $52.39 | 318,300 |
2020-07-02 | $56.23 | $56.37 | $56.15 | $56.32 | $52.39 | 271,822 |
2020-07-01 | $56.23 | $56.25 | $56.05 | $56.17 | $52.25 | 82,500 |
2020-06-30 | $56.29 | $56.38 | $56.23 | $56.36 | $52.27 | 201,130 |
2020-06-29 | $56.23 | $56.33 | $56.15 | $56.24 | $52.16 | 208,472 |
2020-06-26 | $56.16 | $56.35 | $56.08 | $56.20 | $52.12 | 163,374 |
2020-06-25 | $56.10 | $56.27 | $56.06 | $56.16 | $52.09 | 162,776 |
2020-06-24 | $56.05 | $56.25 | $56.05 | $56.12 | $52.05 | 221,830 |
2020-06-23 | $56.20 | $56.29 | $56.06 | $56.20 | $52.12 | 161,779 |
2020-06-22 | $56.14 | $56.24 | $56.08 | $56.17 | $52.10 | 188,049 |
2020-06-19 | $55.99 | $56.15 | $55.95 | $56.10 | $52.03 | 244,358 |
2020-06-18 | $55.85 | $55.98 | $55.63 | $55.94 | $51.88 | 126,608 |
2020-06-17 | $55.75 | $55.98 | $55.61 | $55.83 | $51.78 | 301,157 |
2020-06-16 | $55.77 | $55.93 | $55.60 | $55.80 | $51.75 | 548,774 |
2020-06-15 | $55.52 | $55.77 | $55.46 | $55.74 | $51.70 | 206,042 |
2020-06-12 | $55.96 | $55.96 | $55.33 | $55.60 | $51.57 | 368,039 |
2020-06-11 | $55.89 | $56.00 | $55.65 | $55.72 | $51.68 | 285,261 |
2020-06-10 | $55.84 | $55.87 | $55.68 | $55.83 | $51.78 | 459,040 |
2020-06-09 | $55.65 | $55.75 | $55.63 | $55.63 | $51.60 | 449,027 |
2020-06-08 | $55.63 | $55.74 | $55.53 | $55.66 | $51.62 | 1,250,792 |
2020-06-05 | $55.18 | $55.62 | $55.04 | $55.59 | $51.56 | 254,598 |
2020-06-04 | $54.85 | $54.99 | $54.75 | $54.97 | $50.98 | 251,684 |
2020-06-03 | $54.63 | $54.69 | $54.47 | $54.62 | $50.66 | 352,660 |
2020-06-02 | $54.49 | $54.54 | $54.34 | $54.44 | $50.49 | 333,695 |
2020-06-01 | $54.41 | $54.52 | $54.32 | $54.40 | $50.45 | 240,426 |
2020-05-29 | $54.36 | $54.61 | $54.20 | $54.48 | $50.37 | 165,413 |
2020-05-28 | $54.17 | $54.21 | $53.98 | $54.10 | $50.01 | 317,456 |
2020-05-27 | $54.15 | $54.19 | $53.90 | $53.96 | $49.89 | 309,567 |
2020-05-26 | $54.05 | $54.10 | $53.73 | $53.95 | $49.88 | 298,527 |
2020-05-22 | $53.93 | $54.14 | $53.93 | $54.10 | $50.01 | 258,599 |
2020-05-21 | $53.72 | $54.00 | $53.56 | $53.85 | $49.78 | 350,038 |
2020-05-20 | $53.10 | $53.74 | $52.97 | $53.64 | $49.59 | 233,293 |
2020-05-19 | $53.29 | $53.48 | $52.81 | $52.81 | $48.82 | 717,303 |
2020-05-18 | $53.22 | $53.47 | $53.09 | $53.09 | $49.08 | 536,144 |
2020-05-15 | $53.35 | $53.47 | $53.19 | $53.20 | $49.18 | 515,056 |
2020-05-14 | $52.98 | $53.33 | $52.90 | $53.21 | $49.19 | 376,537 |
2020-05-13 | $52.68 | $53.08 | $52.68 | $53.08 | $49.07 | 219,628 |
2020-05-12 | $52.87 | $52.99 | $52.64 | $52.87 | $48.88 | 250,771 |
2020-05-11 | $52.12 | $53.18 | $52.05 | $52.81 | $48.82 | 3,129,149 |
2020-05-08 | $52.36 | $52.39 | $52.06 | $52.22 | $48.28 | 387,460 |
2020-05-07 | $52.37 | $52.90 | $52.11 | $52.28 | $48.33 | 500,265 |
2020-05-06 | $52.75 | $52.77 | $52.06 | $52.34 | $48.39 | 253,599 |
2020-05-05 | $52.95 | $52.95 | $52.52 | $52.62 | $48.65 | 314,070 |
2020-05-04 | $52.89 | $53.05 | $52.51 | $52.51 | $48.54 | 451,376 |
2020-05-01 | $52.75 | $53.10 | $52.75 | $52.86 | $48.87 | 490,226 |
2020-04-30 | $52.89 | $53.12 | $52.75 | $52.92 | $48.77 | 372,656 |
2020-04-29 | $52.94 | $53.33 | $52.76 | $53.00 | $48.84 | 356,164 |
2020-04-28 | $53.44 | $53.53 | $53.09 | $53.13 | $48.96 | 204,070 |
2020-04-27 | $53.18 | $53.46 | $53.13 | $53.27 | $49.09 | 668,384 |
2020-04-24 | $53.50 | $53.67 | $53.23 | $53.31 | $49.13 | 452,550 |
2020-04-23 | $53.55 | $53.90 | $53.22 | $53.60 | $49.39 | 494,490 |
2020-04-22 | $53.92 | $54.07 | $53.46 | $53.70 | $49.49 | 351,707 |
2020-04-21 | $53.99 | $54.13 | $53.66 | $54.04 | $49.80 | 572,514 |
2020-04-20 | $53.72 | $54.26 | $53.66 | $53.91 | $49.68 | 452,256 |
2020-04-17 | $54.38 | $54.38 | $53.65 | $54.05 | $49.81 | 640,152 |
2020-04-16 | $54.09 | $54.09 | $53.66 | $53.81 | $49.59 | 377,500 |
2020-04-15 | $53.88 | $54.30 | $53.82 | $54.00 | $49.76 | 257,352 |
2020-04-14 | $54.32 | $54.45 | $53.81 | $54.36 | $50.09 | 437,858 |
2020-04-13 | $54.52 | $54.73 | $53.36 | $54.35 | $50.08 | 281,749 |
2020-04-09 | $53.61 | $54.51 | $53.30 | $54.21 | $49.96 | 647,070 |
2020-04-08 | $52.73 | $53.84 | $52.73 | $53.21 | $49.03 | 543,929 |
2020-04-07 | $53.41 | $53.49 | $52.41 | $53.11 | $48.94 | 485,539 |
2020-04-06 | $53.42 | $53.67 | $52.20 | $53.60 | $49.39 | 886,818 |
2020-04-03 | $51.93 | $53.17 | $51.66 | $52.22 | $48.12 | 349,075 |
2020-04-02 | $52.38 | $52.75 | $51.20 | $52.55 | $48.43 | 455,591 |
2020-04-01 | $53.11 | $54.06 | $49.88 | $52.35 | $48.24 | 529,230 |
2020-03-31 | $55.32 | $55.32 | $53.83 | $54.72 | $50.25 | 676,296 |
2020-03-30 | $54.45 | $55.79 | $52.94 | $55.54 | $51.01 | 572,472 |
2020-03-27 | $55.00 | $55.47 | $53.76 | $55.14 | $50.64 | 294,940 |
2020-03-26 | $53.10 | $55.46 | $53.10 | $54.83 | $50.35 | 538,291 |
2020-03-25 | $46.49 | $54.44 | $46.49 | $54.10 | $49.68 | 674,962 |
2020-03-24 | $44.76 | $48.96 | $44.44 | $48.30 | $44.36 | 880,773 |
2020-03-23 | $45.15 | $47.16 | $42.96 | $42.96 | $39.45 | 527,986 |
2020-03-20 | $45.22 | $48.77 | $44.41 | $47.25 | $43.39 | 710,485 |
2020-03-19 | $43.16 | $45.85 | $42.16 | $43.80 | $40.22 | 777,578 |
2020-03-18 | $47.46 | $49.24 | $46.00 | $47.96 | $44.04 | 1,549,143 |
2020-03-17 | $46.32 | $48.99 | $46.21 | $48.55 | $44.59 | 1,146,588 |
2020-03-16 | $49.06 | $49.06 | $45.18 | $45.84 | $42.10 | 1,445,020 |
2020-03-13 | $50.66 | $52.00 | $48.51 | $50.67 | $46.53 | 1,252,244 |
2020-03-12 | $54.74 | $55.33 | $48.20 | $48.49 | $44.53 | 1,771,973 |
2020-03-11 | $58.36 | $58.75 | $57.86 | $58.25 | $53.49 | 733,145 |
2020-03-10 | $58.63 | $58.89 | $58.11 | $58.62 | $53.83 | 1,314,803 |
2020-03-09 | $60.49 | $60.55 | $58.43 | $58.60 | $53.82 | 575,035 |
2020-03-06 | $61.07 | $61.08 | $60.58 | $60.95 | $55.97 | 867,354 |
2020-03-05 | $61.09 | $61.09 | $60.91 | $61.00 | $56.02 | 292,067 |
2020-03-04 | $60.91 | $61.04 | $60.91 | $60.97 | $55.99 | 100,982 |
2020-03-03 | $60.95 | $61.10 | $60.86 | $60.96 | $55.98 | 256,363 |
2020-03-02 | $60.67 | $61.12 | $60.59 | $60.92 | $55.95 | 151,506 |
2020-02-28 | $60.81 | $61.02 | $60.45 | $60.73 | $55.60 | 871,457 |
2020-02-27 | $61.29 | $61.34 | $61.10 | $61.16 | $56.00 | 169,744 |
2020-02-26 | $61.04 | $61.16 | $61.02 | $61.12 | $55.96 | 291,900 |
2020-02-25 | $61.07 | $61.16 | $60.95 | $61.10 | $55.94 | 311,670 |
2020-02-24 | $60.90 | $61.05 | $60.80 | $60.94 | $55.80 | 193,202 |
2020-02-21 | $60.70 | $60.72 | $60.61 | $60.66 | $55.54 | 126,969 |
2020-02-20 | $60.50 | $60.60 | $60.47 | $60.60 | $55.49 | 157,842 |
2020-02-19 | $60.46 | $60.49 | $60.42 | $60.45 | $55.35 | 68,532 |
2020-02-18 | $60.32 | $60.46 | $60.32 | $60.46 | $55.36 | 142,128 |
2020-02-14 | $60.30 | $60.34 | $60.29 | $60.29 | $55.20 | 150,718 |
2020-02-13 | $60.31 | $60.31 | $60.27 | $60.30 | $55.21 | 180,171 |
2020-02-12 | $60.30 | $60.30 | $60.26 | $60.29 | $55.20 | 91,682 |
2020-02-11 | $60.34 | $60.34 | $60.26 | $60.26 | $55.17 | 106,674 |
2020-02-10 | $60.35 | $60.35 | $60.28 | $60.32 | $55.23 | 115,445 |
2020-02-07 | $60.30 | $60.30 | $60.22 | $60.27 | $55.18 | 89,166 |
2020-02-06 | $60.18 | $60.22 | $60.14 | $60.17 | $55.09 | 73,917 |
2020-02-05 | $60.17 | $60.17 | $60.10 | $60.11 | $55.04 | 91,485 |
2020-02-04 | $60.19 | $60.20 | $60.08 | $60.18 | $55.10 | 121,351 |
2020-02-03 | $60.22 | $60.22 | $60.05 | $60.22 | $55.14 | 145,351 |
2020-01-31 | $60.36 | $60.44 | $60.27 | $60.39 | $55.12 | 315,612 |
2020-01-30 | $60.41 | $60.43 | $60.29 | $60.36 | $55.10 | 47,759 |
2020-01-29 | $60.24 | $60.31 | $60.24 | $60.31 | $55.05 | 71,479 |
2020-01-28 | $60.28 | $60.29 | $60.20 | $60.25 | $55.00 | 107,608 |
2020-01-27 | $60.18 | $60.27 | $60.06 | $60.27 | $55.01 | 149,921 |
2020-01-24 | $59.99 | $60.15 | $59.99 | $60.04 | $54.80 | 95,986 |
2020-01-23 | $60.03 | $60.11 | $59.97 | $60.06 | $54.82 | 127,072 |
2020-01-22 | $59.98 | $60.04 | $59.86 | $59.96 | $54.73 | 100,762 |
2020-01-21 | $59.97 | $59.97 | $59.91 | $59.97 | $54.74 | 87,133 |
2020-01-17 | $59.90 | $59.93 | $59.80 | $59.91 | $54.69 | 92,351 |
2020-01-16 | $59.90 | $59.92 | $59.70 | $59.88 | $54.66 | 126,083 |
2020-01-15 | $59.83 | $59.86 | $59.76 | $59.80 | $54.59 | 82,073 |
2020-01-14 | $59.70 | $59.81 | $59.65 | $59.75 | $54.54 | 158,378 |
2020-01-13 | $59.68 | $59.75 | $59.53 | $59.65 | $54.45 | 150,901 |
2020-01-10 | $59.50 | $59.64 | $59.49 | $59.57 | $54.38 | 217,555 |
2020-01-09 | $59.40 | $59.49 | $59.36 | $59.49 | $54.30 | 177,142 |
2020-01-08 | $59.36 | $59.46 | $59.33 | $59.35 | $54.17 | 189,358 |
2020-01-07 | $59.41 | $59.45 | $59.30 | $59.35 | $54.17 | 379,288 |
2020-01-06 | $59.24 | $59.34 | $59.24 | $59.32 | $54.15 | 118,689 |
2020-01-03 | $59.06 | $59.21 | $59.06 | $59.19 | $54.03 | 77,474 |
2020-01-02 | $59.08 | $59.14 | $58.96 | $59.04 | $53.89 | 204,086 |
2019-12-31 | $58.98 | $59.07 | $58.91 | $59.00 | $53.85 | 161,364 |
2019-12-30 | $58.88 | $58.99 | $58.88 | $58.98 | $53.84 | 80,059 |
2019-12-27 | $59.01 | $59.01 | $58.90 | $58.95 | $53.81 | 77,369 |
2019-12-26 | $59.05 | $59.05 | $58.91 | $58.96 | $53.82 | 91,676 |
2019-12-24 | $58.95 | $59.01 | $58.91 | $58.98 | $53.84 | 52,225 |
2019-12-23 | $59.04 | $59.06 | $58.94 | $58.99 | $53.85 | 146,263 |
2019-12-20 | $58.91 | $59.03 | $58.91 | $58.99 | $53.85 | 119,285 |
2019-12-19 | $59.14 | $59.14 | $59.08 | $59.11 | $53.79 | 179,569 |
2019-12-18 | $59.04 | $59.17 | $59.04 | $59.13 | $53.81 | 63,795 |
2019-12-17 | $59.11 | $59.18 | $59.10 | $59.16 | $53.84 | 77,497 |
2019-12-16 | $59.15 | $59.19 | $59.10 | $59.13 | $53.81 | 214,158 |
2019-12-13 | $59.06 | $59.17 | $59.03 | $59.13 | $53.81 | 125,075 |
2019-12-12 | $59.07 | $59.10 | $58.95 | $59.03 | $53.72 | 151,874 |
2019-12-11 | $59.02 | $59.09 | $58.99 | $59.05 | $53.74 | 181,694 |
2019-12-10 | $58.93 | $59.06 | $58.93 | $58.99 | $53.68 | 126,697 |
2019-12-09 | $59.01 | $59.09 | $58.89 | $59.01 | $53.70 | 175,255 |
2019-12-06 | $58.90 | $58.96 | $58.85 | $58.85 | $53.55 | 156,459 |
2019-12-05 | $58.98 | $59.00 | $58.88 | $58.92 | $53.62 | 195,143 |
2019-12-04 | $59.01 | $59.03 | $58.84 | $58.85 | $53.55 | 134,937 |
2019-12-03 | $58.97 | $59.01 | $58.82 | $58.94 | $53.64 | 1,134,881 |
2019-12-02 | $59.00 | $59.00 | $58.85 | $58.95 | $53.64 | 264,807 |
2019-11-29 | $59.21 | $59.22 | $59.16 | $59.18 | $53.69 | 31,824 |
2019-11-27 | $59.20 | $59.22 | $59.15 | $59.21 | $53.71 | 43,519 |
2019-11-26 | $59.15 | $59.20 | $59.11 | $59.20 | $53.70 | 79,961 |
2019-11-25 | $59.05 | $59.15 | $59.02 | $59.07 | $53.59 | 62,965 |
2019-11-22 | $59.06 | $59.07 | $59.00 | $59.00 | $53.52 | 145,307 |
2019-11-21 | $58.89 | $59.06 | $58.89 | $59.01 | $53.53 | 89,006 |
2019-11-20 | $58.94 | $59.06 | $58.94 | $59.04 | $53.56 | 60,694 |
2019-11-19 | $58.93 | $58.98 | $58.88 | $58.92 | $53.45 | 126,853 |
2019-11-18 | $58.87 | $58.91 | $58.79 | $58.91 | $53.44 | 51,450 |
2019-11-15 | $58.88 | $58.94 | $58.82 | $58.82 | $53.36 | 171,107 |
2019-11-14 | $58.91 | $58.93 | $58.84 | $58.84 | $53.38 | 100,133 |
2019-11-13 | $58.80 | $58.83 | $58.71 | $58.80 | $53.34 | 273,877 |
2019-11-12 | $58.65 | $58.75 | $58.60 | $58.72 | $53.27 | 55,804 |
2019-11-11 | $58.62 | $58.66 | $58.60 | $58.65 | $53.21 | 59,284 |
2019-11-08 | $58.73 | $58.74 | $58.64 | $58.65 | $53.21 | 81,051 |
2019-11-07 | $58.82 | $58.85 | $58.71 | $58.73 | $53.28 | 210,672 |
2019-11-06 | $58.86 | $58.91 | $58.76 | $58.82 | $53.36 | 81,013 |
2019-11-05 | $58.90 | $58.90 | $58.79 | $58.79 | $53.33 | 85,200 |
2019-11-04 | $58.85 | $58.98 | $58.82 | $58.94 | $53.47 | 74,607 |
2019-11-01 | $59.02 | $59.03 | $58.86 | $58.90 | $53.43 | 117,809 |
2019-10-31 | $58.97 | $59.16 | $58.97 | $59.09 | $53.44 | 57,688 |
2019-10-30 | $58.83 | $59.04 | $58.81 | $59.00 | $53.36 | 55,359 |
2019-10-29 | $59.00 | $59.00 | $58.89 | $58.90 | $53.27 | 90,778 |
2019-10-28 | $58.86 | $59.00 | $58.86 | $58.96 | $53.32 | 44,014 |
2019-10-25 | $59.04 | $59.13 | $58.89 | $58.93 | $53.29 | 82,478 |
2019-10-24 | $59.00 | $59.04 | $58.90 | $58.93 | $53.29 | 84,366 |
2019-10-23 | $59.03 | $59.03 | $58.88 | $59.01 | $53.37 | 52,192 |
2019-10-22 | $58.97 | $58.97 | $58.86 | $58.92 | $53.28 | 44,421 |
2019-10-21 | $58.93 | $59.05 | $58.91 | $58.94 | $53.30 | 94,850 |
2019-10-18 | $59.08 | $59.08 | $58.97 | $59.03 | $53.38 | 172,398 |
2019-10-17 | $59.10 | $59.20 | $59.00 | $59.07 | $53.42 | 60,839 |
2019-10-16 | $59.04 | $59.15 | $59.01 | $59.05 | $53.40 | 268,042 |
2019-10-15 | $59.24 | $59.24 | $59.04 | $59.14 | $53.48 | 117,291 |
2019-10-14 | $59.22 | $59.22 | $59.08 | $59.17 | $53.51 | 46,322 |
2019-10-11 | $59.19 | $59.22 | $59.00 | $59.05 | $53.40 | 164,743 |
2019-10-10 | $59.39 | $59.44 | $59.23 | $59.33 | $53.65 | 121,297 |
2019-10-09 | $59.43 | $59.50 | $59.36 | $59.39 | $53.71 | 399,790 |
2019-10-08 | $59.43 | $59.46 | $59.29 | $59.35 | $53.67 | 362,477 |
2019-10-07 | $59.39 | $59.44 | $59.27 | $59.33 | $53.65 | 1,298,536 |
2019-10-04 | $59.34 | $59.44 | $59.26 | $59.33 | $53.65 | 91,889 |
2019-10-03 | $59.25 | $59.50 | $59.25 | $59.36 | $53.68 | 93,277 |
2019-10-02 | $59.26 | $59.32 | $59.06 | $59.26 | $53.59 | 120,618 |
2019-10-01 | $59.08 | $59.26 | $59.05 | $59.21 | $53.55 | 179,592 |
2019-09-30 | $59.35 | $59.43 | $59.28 | $59.37 | $53.51 | 65,634 |
2019-09-27 | $59.33 | $59.35 | $59.19 | $59.33 | $53.48 | 72,095 |
2019-09-26 | $59.34 | $59.34 | $59.12 | $59.31 | $53.46 | 93,009 |
2019-09-25 | $59.41 | $59.43 | $59.09 | $59.29 | $53.44 | 205,850 |
2019-09-24 | $59.39 | $59.49 | $59.30 | $59.42 | $53.56 | 89,190 |
2019-09-23 | $59.21 | $59.41 | $59.21 | $59.29 | $53.44 | 81,034 |
2019-09-20 | $59.14 | $59.25 | $59.09 | $59.22 | $53.38 | 181,902 |
2019-09-19 | $59.11 | $59.19 | $58.97 | $59.13 | $53.30 | 111,282 |
2019-09-18 | $58.84 | $59.07 | $58.84 | $58.97 | $53.15 | 316,968 |
2019-09-17 | $58.69 | $58.87 | $58.68 | $58.83 | $53.03 | 123,504 |
2019-09-16 | $58.80 | $58.88 | $58.65 | $58.84 | $53.03 | 92,365 |
2019-09-13 | $58.83 | $58.83 | $58.56 | $58.66 | $52.87 | 237,925 |
2019-09-12 | $58.89 | $59.01 | $58.74 | $58.94 | $53.13 | 111,389 |
2019-09-11 | $59.11 | $59.11 | $58.77 | $58.89 | $53.08 | 235,500 |
2019-09-10 | $59.26 | $59.26 | $59.00 | $59.11 | $53.28 | 328,869 |
2019-09-09 | $59.30 | $59.33 | $59.16 | $59.28 | $53.43 | 188,994 |
2019-09-06 | $59.41 | $59.45 | $59.26 | $59.26 | $53.41 | 190,109 |
2019-09-05 | $59.48 | $59.49 | $59.30 | $59.41 | $53.55 | 85,113 |
2019-09-04 | $59.35 | $59.54 | $59.30 | $59.44 | $53.58 | 35,808 |
2019-09-03 | $59.40 | $59.57 | $59.33 | $59.40 | $53.54 | 122,700 |
2019-08-30 | $59.68 | $59.70 | $59.51 | $59.57 | $53.52 | 95,437 |
2019-08-29 | $59.68 | $59.68 | $59.55 | $59.58 | $53.53 | 120,292 |
2019-08-28 | $59.60 | $59.63 | $59.41 | $59.62 | $53.56 | 116,741 |
2019-08-27 | $59.54 | $59.60 | $59.38 | $59.55 | $53.50 | 79,871 |
2019-08-26 | $59.47 | $59.50 | $59.35 | $59.35 | $53.32 | 48,028 |
2019-08-23 | $59.33 | $59.50 | $59.29 | $59.45 | $53.41 | 54,105 |
2019-08-22 | $59.47 | $59.49 | $59.25 | $59.33 | $53.30 | 114,002 |
2019-08-21 | $59.50 | $59.54 | $59.42 | $59.45 | $53.41 | 91,543 |
2019-08-20 | $59.44 | $59.56 | $59.42 | $59.47 | $53.43 | 66,890 |
2019-08-19 | $59.35 | $59.49 | $59.28 | $59.40 | $53.37 | 74,526 |
2019-08-16 | $59.42 | $59.48 | $59.41 | $59.47 | $53.43 | 56,392 |
2019-08-15 | $59.22 | $59.47 | $59.22 | $59.42 | $53.38 | 58,989 |
2019-08-14 | $59.30 | $59.46 | $59.18 | $59.27 | $53.25 | 92,873 |
2019-08-13 | $59.04 | $59.15 | $58.99 | $59.15 | $53.14 | 82,516 |
2019-08-12 | $59.08 | $59.17 | $58.99 | $59.10 | $53.10 | 64,526 |
2019-08-09 | $59.04 | $59.08 | $58.85 | $58.94 | $52.95 | 117,737 |
2019-08-08 | $59.09 | $59.09 | $58.79 | $59.00 | $53.01 | 71,135 |
2019-08-07 | $58.93 | $58.99 | $58.92 | $58.93 | $52.94 | 41,506 |
2019-08-06 | $58.77 | $58.84 | $58.67 | $58.81 | $52.84 | 78,337 |
2019-08-05 | $58.81 | $58.84 | $58.60 | $58.74 | $52.77 | 165,109 |
2019-08-02 | $58.54 | $58.62 | $58.52 | $58.56 | $52.61 | 70,669 |
2019-08-01 | $58.46 | $58.56 | $58.39 | $58.49 | $52.55 | 144,481 |
2019-07-31 | $58.60 | $58.67 | $58.51 | $58.63 | $52.50 | 165,575 |
2019-07-30 | $58.58 | $58.67 | $58.51 | $58.61 | $52.48 | 67,609 |
2019-07-29 | $58.52 | $58.60 | $58.51 | $58.59 | $52.46 | 75,189 |
2019-07-26 | $58.50 | $58.59 | $58.50 | $58.56 | $52.44 | 63,471 |
2019-07-25 | $58.54 | $58.54 | $58.50 | $58.54 | $52.42 | 52,533 |
2019-07-24 | $58.56 | $58.57 | $58.50 | $58.54 | $52.42 | 54,633 |
2019-07-23 | $58.40 | $58.52 | $58.39 | $58.49 | $52.37 | 54,279 |
2019-07-22 | $58.50 | $58.56 | $58.46 | $58.49 | $52.37 | 54,933 |
2019-07-19 | $58.51 | $58.54 | $58.42 | $58.50 | $52.38 | 80,839 |
2019-07-18 | $58.32 | $58.48 | $58.32 | $58.46 | $52.35 | 75,578 |
2019-07-17 | $58.43 | $58.50 | $58.35 | $58.38 | $52.27 | 175,410 |
2019-07-16 | $58.35 | $58.45 | $58.34 | $58.40 | $52.29 | 63,732 |
2019-07-15 | $58.43 | $58.45 | $58.30 | $58.39 | $52.28 | 107,766 |
2019-07-12 | $58.39 | $58.42 | $58.33 | $58.39 | $52.28 | 81,756 |
2019-07-11 | $58.39 | $58.42 | $58.30 | $58.36 | $52.26 | 72,382 |
2019-07-10 | $58.43 | $58.44 | $58.31 | $58.39 | $52.28 | 62,893 |
2019-07-09 | $58.38 | $58.42 | $58.29 | $58.34 | $52.24 | 138,690 |
2019-07-08 | $58.38 | $58.38 | $58.29 | $58.36 | $52.26 | 79,390 |
2019-07-05 | $58.23 | $58.34 | $58.21 | $58.34 | $52.24 | 74,828 |
2019-07-03 | $58.32 | $58.35 | $58.28 | $58.31 | $52.21 | 46,828 |
2019-07-02 | $58.28 | $58.30 | $58.19 | $58.28 | $52.18 | 135,190 |
2019-07-01 | $58.28 | $58.30 | $58.17 | $58.19 | $52.10 | 126,164 |
2019-06-28 | $58.44 | $58.49 | $58.39 | $58.45 | $52.16 | 54,202 |
2019-06-27 | $58.47 | $58.47 | $58.36 | $58.40 | $52.12 | 85,956 |
2019-06-26 | $58.39 | $58.40 | $58.33 | $58.36 | $52.08 | 58,124 |
2019-06-25 | $58.30 | $58.37 | $58.30 | $58.35 | $52.07 | 47,340 |
2019-06-24 | $58.27 | $58.33 | $58.23 | $58.30 | $52.03 | 78,989 |
2019-06-21 | $58.28 | $58.28 | $58.16 | $58.22 | $51.95 | 47,883 |
2019-06-20 | $58.30 | $58.34 | $58.25 | $58.31 | $52.04 | 60,077 |
2019-06-19 | $58.24 | $58.27 | $58.04 | $58.25 | $51.98 | 102,427 |
2019-06-18 | $58.32 | $58.33 | $58.19 | $58.24 | $51.97 | 155,587 |
2019-06-17 | $58.10 | $58.20 | $58.08 | $58.17 | $51.91 | 69,717 |
2019-06-14 | $58.07 | $58.19 | $58.07 | $58.11 | $51.86 | 72,758 |
2019-06-13 | $58.15 | $58.20 | $58.01 | $58.18 | $51.92 | 74,933 |
2019-06-12 | $58.02 | $58.19 | $58.00 | $58.11 | $51.86 | 85,393 |
2019-06-11 | $58.13 | $58.16 | $58.02 | $58.12 | $51.87 | 447,225 |
2019-06-10 | $58.15 | $58.18 | $57.82 | $58.03 | $51.79 | 1,768,948 |
2019-06-07 | $58.23 | $58.23 | $58.11 | $58.17 | $51.91 | 128,564 |
2019-06-06 | $58.14 | $58.17 | $58.11 | $58.11 | $51.86 | 76,238 |
2019-06-05 | $58.07 | $58.15 | $58.07 | $58.13 | $51.87 | 51,748 |
2019-06-04 | $58.18 | $58.19 | $58.06 | $58.17 | $51.91 | 533,576 |
2019-06-03 | $58.12 | $58.27 | $58.01 | $58.12 | $51.87 | 3,397,035 |
2019-05-31 | $58.40 | $58.42 | $58.27 | $58.36 | $51.90 | 88,903 |
2019-05-30 | $58.25 | $58.28 | $58.00 | $58.26 | $51.81 | 165,759 |
2019-05-29 | $58.23 | $58.27 | $58.07 | $58.22 | $51.78 | 44,215 |
2019-05-28 | $58.16 | $58.20 | $58.03 | $58.03 | $51.61 | 134,585 |
2019-05-24 | $58.00 | $58.07 | $57.93 | $58.03 | $51.61 | 119,338 |
2019-05-23 | $57.96 | $58.08 | $57.87 | $58.05 | $51.63 | 319,662 |
2019-05-22 | $57.97 | $57.97 | $57.87 | $57.92 | $51.51 | 286,072 |
2019-05-21 | $58.01 | $58.05 | $57.87 | $57.91 | $51.50 | 494,398 |
2019-05-20 | $58.04 | $58.06 | $57.94 | $58.02 | $51.60 | 83,451 |
2019-05-17 | $57.97 | $58.06 | $57.93 | $57.93 | $51.52 | 45,033 |
2019-05-16 | $58.01 | $58.07 | $57.90 | $57.95 | $51.54 | 68,547 |
2019-05-15 | $58.00 | $58.08 | $58.00 | $58.04 | $51.62 | 277,342 |
2019-05-14 | $57.82 | $57.97 | $57.81 | $57.88 | $51.48 | 82,621 |
2019-05-13 | $57.80 | $57.91 | $57.76 | $57.87 | $51.47 | 82,092 |
2019-05-10 | $57.80 | $57.83 | $57.73 | $57.74 | $51.35 | 88,051 |
2019-05-09 | $57.82 | $57.91 | $57.73 | $57.77 | $51.38 | 203,254 |
2019-05-08 | $57.67 | $57.72 | $57.62 | $57.65 | $51.27 | 189,529 |
2019-05-07 | $57.60 | $57.65 | $57.58 | $57.62 | $51.25 | 83,132 |
2019-05-06 | $57.60 | $57.69 | $57.60 | $57.63 | $51.25 | 176,272 |
2019-05-03 | $57.41 | $57.56 | $57.41 | $57.52 | $51.16 | 336,214 |
2019-05-02 | $57.47 | $57.51 | $57.31 | $57.39 | $51.04 | 116,959 |
2019-05-01 | $57.36 | $57.54 | $57.36 | $57.49 | $51.13 | 302,191 |
2019-04-30 | $57.60 | $57.60 | $57.53 | $57.58 | $51.03 | 219,669 |
2019-04-29 | $57.56 | $57.64 | $57.54 | $57.54 | $51.00 | 75,163 |
2019-04-26 | $57.66 | $57.69 | $57.55 | $57.55 | $51.01 | 230,679 |
2019-04-25 | $57.54 | $57.59 | $57.41 | $57.57 | $51.03 | 107,066 |
2019-04-24 | $57.43 | $57.58 | $57.39 | $57.55 | $51.01 | 449,223 |
2019-04-23 | $57.35 | $57.54 | $57.27 | $57.37 | $50.85 | 191,466 |
2019-04-22 | $57.33 | $57.40 | $57.30 | $57.34 | $50.82 | 89,405 |
2019-04-18 | $57.25 | $57.34 | $57.25 | $57.29 | $50.78 | 52,641 |
2019-04-17 | $57.26 | $57.32 | $57.23 | $57.25 | $50.74 | 72,684 |
2019-04-16 | $57.23 | $57.30 | $57.21 | $57.29 | $50.78 | 48,180 |
2019-04-15 | $57.37 | $57.43 | $57.26 | $57.30 | $50.79 | 97,037 |
2019-04-12 | $57.31 | $57.31 | $57.19 | $57.19 | $50.69 | 85,620 |
2019-04-11 | $57.29 | $57.39 | $57.23 | $57.37 | $50.85 | 100,725 |
2019-04-10 | $57.25 | $57.34 | $57.21 | $57.32 | $50.80 | 99,228 |
2019-04-09 | $57.18 | $57.29 | $57.18 | $57.20 | $50.70 | 82,940 |
2019-04-08 | $57.21 | $57.26 | $57.16 | $57.21 | $50.71 | 90,112 |
2019-04-05 | $57.12 | $57.31 | $57.12 | $57.23 | $50.72 | 280,602 |
2019-04-04 | $57.21 | $57.21 | $57.15 | $57.19 | $50.69 | 98,703 |
2019-04-03 | $57.20 | $57.26 | $57.12 | $57.15 | $50.65 | 332,048 |
2019-04-02 | $57.27 | $57.29 | $57.20 | $57.27 | $50.76 | 53,638 |
2019-04-01 | $57.27 | $57.35 | $57.06 | $57.25 | $50.74 | 478,768 |
2019-03-29 | $57.43 | $57.54 | $57.40 | $57.46 | $50.74 | 101,851 |
2019-03-28 | $57.51 | $57.54 | $57.44 | $57.45 | $50.73 | 51,815 |
2019-03-27 | $57.46 | $57.57 | $57.42 | $57.51 | $50.78 | 59,974 |
2019-03-26 | $57.42 | $57.42 | $57.35 | $57.38 | $50.67 | 62,791 |
2019-03-25 | $57.33 | $57.46 | $57.30 | $57.44 | $50.72 | 73,979 |
2019-03-22 | $57.23 | $57.30 | $57.12 | $57.26 | $50.56 | 94,654 |
2019-03-21 | $57.05 | $57.15 | $56.95 | $57.06 | $50.39 | 174,400 |
2019-03-20 | $56.86 | $57.00 | $56.83 | $57.00 | $50.33 | 94,542 |
2019-03-19 | $56.75 | $56.83 | $56.75 | $56.82 | $50.17 | 76,826 |
2019-03-18 | $56.74 | $56.84 | $56.72 | $56.75 | $50.11 | 58,152 |
2019-03-15 | $56.73 | $56.76 | $56.65 | $56.72 | $50.09 | 66,582 |
2019-03-14 | $56.66 | $56.72 | $56.61 | $56.62 | $50.00 | 64,508 |
2019-03-13 | $56.66 | $56.66 | $56.55 | $56.65 | $50.02 | 110,346 |
2019-03-12 | $56.58 | $56.68 | $56.58 | $56.66 | $50.03 | 117,212 |
2019-03-11 | $56.56 | $56.68 | $56.52 | $56.55 | $49.94 | 99,726 |
2019-03-08 | $56.49 | $56.56 | $56.45 | $56.54 | $49.93 | 123,398 |
2019-03-07 | $56.39 | $56.46 | $56.38 | $56.45 | $49.85 | 119,661 |
2019-03-06 | $56.36 | $56.39 | $56.27 | $56.33 | $49.74 | 236,276 |
2019-03-05 | $56.21 | $56.33 | $56.21 | $56.28 | $49.70 | 95,645 |
2019-03-04 | $56.28 | $56.35 | $56.20 | $56.32 | $49.73 | 255,777 |
2019-03-01 | $56.21 | $56.29 | $56.13 | $56.24 | $49.66 | 302,484 |
2019-02-28 | $56.43 | $56.48 | $56.37 | $56.42 | $49.65 | 52,927 |
2019-02-27 | $56.40 | $56.48 | $56.30 | $56.44 | $49.67 | 123,672 |
2019-02-26 | $56.42 | $56.45 | $56.32 | $56.40 | $49.63 | 180,705 |
2019-02-25 | $56.35 | $56.36 | $56.26 | $56.32 | $49.56 | 272,722 |
2019-02-22 | $56.26 | $56.34 | $56.25 | $56.30 | $49.54 | 165,512 |
2019-02-21 | $56.20 | $56.27 | $56.20 | $56.27 | $49.52 | 268,969 |
2019-02-20 | $56.19 | $56.28 | $56.16 | $56.27 | $49.52 | 642,934 |
2019-02-19 | $56.14 | $56.20 | $56.09 | $56.19 | $49.45 | 61,507 |
2019-02-15 | $55.98 | $56.07 | $55.92 | $56.07 | $49.34 | 88,368 |
2019-02-14 | $56.10 | $56.10 | $55.95 | $56.02 | $49.30 | 37,407 |
2019-02-13 | $55.92 | $55.97 | $55.82 | $55.87 | $49.16 | 121,432 |
2019-02-12 | $55.90 | $56.02 | $55.82 | $55.93 | $49.22 | 221,509 |
2019-02-11 | $55.88 | $55.95 | $55.88 | $55.93 | $49.22 | 110,427 |
2019-02-08 | $55.95 | $56.00 | $55.83 | $55.98 | $49.26 | 71,469 |
2019-02-07 | $55.83 | $55.91 | $55.79 | $55.87 | $49.16 | 63,531 |
2019-02-06 | $55.74 | $55.81 | $55.66 | $55.72 | $49.03 | 374,934 |
2019-02-05 | $55.71 | $55.75 | $55.65 | $55.66 | $48.98 | 118,322 |
2019-02-04 | $55.69 | $55.75 | $55.60 | $55.66 | $48.98 | 172,524 |
2019-02-01 | $55.79 | $55.84 | $55.57 | $55.67 | $48.99 | 276,686 |
2019-01-31 | $55.85 | $55.97 | $55.74 | $55.92 | $49.04 | 171,289 |
2019-01-30 | $55.78 | $55.79 | $55.69 | $55.74 | $48.88 | 70,194 |
2019-01-29 | $55.64 | $55.74 | $55.60 | $55.69 | $48.84 | 115,843 |
2019-01-28 | $55.64 | $55.68 | $55.51 | $55.58 | $48.74 | 359,692 |
2019-01-25 | $55.55 | $55.64 | $55.44 | $55.48 | $48.65 | 228,459 |
2019-01-24 | $55.55 | $55.72 | $55.49 | $55.52 | $48.69 | 698,196 |
2019-01-23 | $55.52 | $55.60 | $55.44 | $55.53 | $48.69 | 233,137 |
2019-01-22 | $55.75 | $55.81 | $55.50 | $55.62 | $48.77 | 305,055 |
2019-01-18 | $55.69 | $55.71 | $55.60 | $55.66 | $48.81 | 167,306 |
2019-01-17 | $55.60 | $55.71 | $55.59 | $55.64 | $48.79 | 88,562 |
2019-01-16 | $55.67 | $55.73 | $55.54 | $55.61 | $48.76 | 228,627 |
2019-01-15 | $55.65 | $55.72 | $55.63 | $55.66 | $48.81 | 65,202 |
2019-01-14 | $55.58 | $55.71 | $55.56 | $55.57 | $48.73 | 150,597 |
2019-01-11 | $55.58 | $55.63 | $55.52 | $55.58 | $48.74 | 108,700 |
2019-01-10 | $55.43 | $55.65 | $55.39 | $55.47 | $48.64 | 189,014 |
2019-01-09 | $55.61 | $55.78 | $55.33 | $55.39 | $48.57 | 206,306 |
2019-01-08 | $56.02 | $56.02 | $55.66 | $55.69 | $48.84 | 141,633 |
2019-01-07 | $56.12 | $56.22 | $55.87 | $55.91 | $49.03 | 194,604 |
2019-01-04 | $55.99 | $55.99 | $55.84 | $55.98 | $49.09 | 323,771 |
2019-01-03 | $56.09 | $56.14 | $55.98 | $56.09 | $49.19 | 260,112 |
2019-01-02 | $56.06 | $56.13 | $56.00 | $56.09 | $49.19 | 223,427 |
2018-12-31 | $56.05 | $56.26 | $55.95 | $56.08 | $49.18 | 258,598 |
2018-12-28 | $55.96 | $56.04 | $55.86 | $56.00 | $49.11 | 371,297 |
2018-12-27 | $55.90 | $55.99 | $55.79 | $55.84 | $48.97 | 236,698 |
2018-12-26 | $55.96 | $55.96 | $55.78 | $55.83 | $48.96 | 245,510 |
2018-12-24 | $55.99 | $56.00 | $55.85 | $55.85 | $48.98 | 173,897 |
2018-12-21 | $55.81 | $55.96 | $55.66 | $55.81 | $48.94 | 328,081 |
2018-12-20 | $55.95 | $55.95 | $55.58 | $55.66 | $48.81 | 153,923 |
2018-12-19 | $55.62 | $55.88 | $55.58 | $55.82 | $48.95 | 225,562 |
2018-12-18 | $55.88 | $55.94 | $55.63 | $55.74 | $48.71 | 294,912 |
2018-12-17 | $55.77 | $55.90 | $55.73 | $55.86 | $48.82 | 392,599 |
2018-12-14 | $55.82 | $55.88 | $55.65 | $55.79 | $48.76 | 116,189 |
2018-12-13 | $55.81 | $55.92 | $55.71 | $55.74 | $48.71 | 289,998 |
2018-12-12 | $55.74 | $55.86 | $55.73 | $55.79 | $48.76 | 142,276 |
2018-12-11 | $55.70 | $55.82 | $55.68 | $55.76 | $48.73 | 127,772 |
2018-12-10 | $55.77 | $55.83 | $55.67 | $55.78 | $48.75 | 695,065 |
2018-12-07 | $55.74 | $55.87 | $55.51 | $55.77 | $48.74 | 938,227 |
2018-12-06 | $55.62 | $55.84 | $55.62 | $55.66 | $48.64 | 474,647 |
2018-12-04 | $55.48 | $55.54 | $55.33 | $55.43 | $48.44 | 253,919 |
2018-12-03 | $55.38 | $55.45 | $55.30 | $55.38 | $48.40 | 340,099 |
2018-11-30 | $55.66 | $55.68 | $55.50 | $55.62 | $48.44 | 162,157 |
2018-11-29 | $55.57 | $55.59 | $55.47 | $55.51 | $48.34 | 275,051 |
2018-11-28 | $55.57 | $55.62 | $55.45 | $55.51 | $48.34 | 188,956 |
2018-11-27 | $55.57 | $55.61 | $55.46 | $55.54 | $48.37 | 458,431 |
2018-11-26 | $55.50 | $55.73 | $55.45 | $55.55 | $48.38 | 444,693 |
2018-11-23 | $55.54 | $55.55 | $55.41 | $55.50 | $48.33 | 40,543 |
2018-11-21 | $55.36 | $55.42 | $55.27 | $55.39 | $48.24 | 194,191 |
2018-11-20 | $55.39 | $55.47 | $55.27 | $55.40 | $48.25 | 233,433 |
2018-11-19 | $55.41 | $55.50 | $55.36 | $55.46 | $48.30 | 97,008 |
2018-11-16 | $55.38 | $55.52 | $55.34 | $55.42 | $48.27 | 188,502 |
2018-11-15 | $55.58 | $55.63 | $55.34 | $55.43 | $48.27 | 136,669 |
2018-11-14 | $55.48 | $55.57 | $55.33 | $55.44 | $48.28 | 423,705 |
2018-11-13 | $55.72 | $55.72 | $55.55 | $55.62 | $48.44 | 168,929 |
2018-11-12 | $55.72 | $55.72 | $55.52 | $55.58 | $48.40 | 88,436 |
2018-11-09 | $55.46 | $55.70 | $55.36 | $55.57 | $48.40 | 424,124 |
2018-11-08 | $55.46 | $55.49 | $55.33 | $55.39 | $48.24 | 363,394 |
2018-11-07 | $55.40 | $55.51 | $55.36 | $55.44 | $48.28 | 393,969 |
2018-11-06 | $55.29 | $55.40 | $55.29 | $55.35 | $48.20 | 207,348 |
2018-11-05 | $55.27 | $55.41 | $55.25 | $55.41 | $48.26 | 228,140 |
2018-11-02 | $55.37 | $55.41 | $55.20 | $55.29 | $48.15 | 410,065 |
2018-11-01 | $55.42 | $55.52 | $55.30 | $55.35 | $48.20 | 287,529 |
2018-10-31 | $55.65 | $55.74 | $55.60 | $55.60 | $48.25 | 105,618 |
2018-10-30 | $55.66 | $55.86 | $55.65 | $55.74 | $48.37 | 63,960 |
2018-10-29 | $55.68 | $55.83 | $55.66 | $55.71 | $48.34 | 38,224 |
2018-10-26 | $55.68 | $55.87 | $55.52 | $55.75 | $48.38 | 60,287 |
2018-10-25 | $55.57 | $55.79 | $55.55 | $55.64 | $48.28 | 87,528 |
2018-10-24 | $55.52 | $55.69 | $55.51 | $55.57 | $48.22 | 54,341 |
2018-10-23 | $55.55 | $55.58 | $55.40 | $55.55 | $48.21 | 50,560 |
2018-10-22 | $55.47 | $55.51 | $55.40 | $55.43 | $48.10 | 148,390 |
2018-10-19 | $55.41 | $55.52 | $55.41 | $55.42 | $48.09 | 75,857 |
2018-10-18 | $55.54 | $55.61 | $55.42 | $55.57 | $48.22 | 52,388 |
2018-10-17 | $55.52 | $55.70 | $55.45 | $55.57 | $48.22 | 55,569 |
2018-10-16 | $55.64 | $55.64 | $55.52 | $55.58 | $48.23 | 70,614 |
2018-10-15 | $55.50 | $55.64 | $55.48 | $55.50 | $48.16 | 76,405 |
2018-10-12 | $55.38 | $55.53 | $55.38 | $55.46 | $48.13 | 82,039 |
2018-10-11 | $55.41 | $55.53 | $55.23 | $55.44 | $48.11 | 375,268 |
2018-10-10 | $55.50 | $55.62 | $55.24 | $55.41 | $48.08 | 59,414 |
2018-10-09 | $55.74 | $55.85 | $55.55 | $55.56 | $48.21 | 27,768 |
2018-10-08 | $55.92 | $55.92 | $55.70 | $55.79 | $48.41 | 53,796 |
2018-10-05 | $55.79 | $55.95 | $55.63 | $55.74 | $48.37 | 39,001 |
2018-10-04 | $55.90 | $55.92 | $55.81 | $55.92 | $48.53 | 42,227 |
2018-10-03 | $56.01 | $56.04 | $55.87 | $55.90 | $48.51 | 68,448 |
2018-10-02 | $56.10 | $56.10 | $55.99 | $55.99 | $48.59 | 51,910 |
2018-10-01 | $56.18 | $56.22 | $55.88 | $55.92 | $48.53 | 248,873 |
2018-09-28 | $56.32 | $56.35 | $56.27 | $56.27 | $48.67 | 36,907 |
2018-09-27 | $56.34 | $56.35 | $56.27 | $56.34 | $48.73 | 22,761 |
2018-09-26 | $56.30 | $56.34 | $56.25 | $56.34 | $48.73 | 28,025 |
2018-09-25 | $56.31 | $56.35 | $56.11 | $56.30 | $48.70 | 37,769 |
2018-09-24 | $56.28 | $56.35 | $56.26 | $56.29 | $48.69 | 32,489 |
2018-09-21 | $56.26 | $56.39 | $56.23 | $56.28 | $48.68 | 49,914 |
2018-09-20 | $56.29 | $56.39 | $56.13 | $56.30 | $48.70 | 30,112 |
2018-09-19 | $56.36 | $56.55 | $56.11 | $56.24 | $48.64 | 111,658 |
2018-09-18 | $56.51 | $56.54 | $56.35 | $56.41 | $48.79 | 67,244 |
2018-09-17 | $56.47 | $56.52 | $56.41 | $56.41 | $48.79 | 27,805 |
2018-09-14 | $56.47 | $56.50 | $56.35 | $56.41 | $48.79 | 17,777 |
2018-09-13 | $56.51 | $56.60 | $56.44 | $56.52 | $48.89 | 42,067 |
2018-09-12 | $56.47 | $56.68 | $56.42 | $56.48 | $48.85 | 26,084 |
2018-09-11 | $56.50 | $56.54 | $56.31 | $56.41 | $48.79 | 19,969 |
2018-09-10 | $56.53 | $56.53 | $56.44 | $56.50 | $48.87 | 17,530 |
2018-09-07 | $56.50 | $56.51 | $56.35 | $56.49 | $48.86 | 28,198 |
2018-09-06 | $56.60 | $56.68 | $56.54 | $56.66 | $49.01 | 58,809 |
2018-09-05 | $56.64 | $56.67 | $56.47 | $56.64 | $48.99 | 23,024 |
2018-09-04 | $56.69 | $56.71 | $56.35 | $56.54 | $48.90 | 69,485 |
2018-08-31 | $56.81 | $56.87 | $56.70 | $56.79 | $48.96 | 30,640 |
2018-08-30 | $56.84 | $56.89 | $56.71 | $56.75 | $48.92 | 32,241 |
2018-08-29 | $56.86 | $56.86 | $56.70 | $56.84 | $49.00 | 38,249 |
2018-08-28 | $56.81 | $56.87 | $56.71 | $56.74 | $48.91 | 16,274 |
2018-08-27 | $56.83 | $56.93 | $56.79 | $56.82 | $48.98 | 20,478 |
2018-08-24 | $56.77 | $56.83 | $56.64 | $56.77 | $48.94 | 29,877 |
2018-08-23 | $56.83 | $56.83 | $56.74 | $56.83 | $48.99 | 25,418 |
2018-08-22 | $56.84 | $56.84 | $56.71 | $56.80 | $48.97 | 33,454 |
2018-08-21 | $56.80 | $56.83 | $56.67 | $56.79 | $48.96 | 29,970 |
2018-08-20 | $56.87 | $56.87 | $56.66 | $56.75 | $48.92 | 60,308 |
2018-08-17 | $56.69 | $56.75 | $56.59 | $56.72 | $48.90 | 24,824 |
2018-08-16 | $56.58 | $56.76 | $56.51 | $56.69 | $48.87 | 22,869 |
2018-08-15 | $56.66 | $56.80 | $56.48 | $56.67 | $48.85 | 27,534 |
2018-08-14 | $56.60 | $56.65 | $56.40 | $56.50 | $48.71 | 81,959 |
2018-08-13 | $56.55 | $56.66 | $56.52 | $56.66 | $48.85 | 91,987 |
2018-08-10 | $56.47 | $56.69 | $56.44 | $56.64 | $48.83 | 18,422 |
2018-08-09 | $56.37 | $56.49 | $56.37 | $56.47 | $48.68 | 30,241 |
2018-08-08 | $56.48 | $56.49 | $56.28 | $56.28 | $48.52 | 29,899 |
2018-08-07 | $56.41 | $56.46 | $56.30 | $56.41 | $48.63 | 28,801 |
2018-08-06 | $56.36 | $56.49 | $56.36 | $56.42 | $48.64 | 31,606 |
2018-08-03 | $56.47 | $56.54 | $56.28 | $56.34 | $48.57 | 25,759 |
2018-08-02 | $56.47 | $56.48 | $56.21 | $56.32 | $48.55 | 50,580 |
2018-08-01 | $56.39 | $56.39 | $56.28 | $56.35 | $48.58 | 31,550 |
2018-07-31 | $56.55 | $56.74 | $56.43 | $56.53 | $48.57 | 17,906 |
2018-07-30 | $56.74 | $56.74 | $56.39 | $56.59 | $48.62 | 20,938 |
2018-07-27 | $56.65 | $56.76 | $56.49 | $56.61 | $48.64 | 28,018 |
2018-07-26 | $56.46 | $56.63 | $56.41 | $56.53 | $48.57 | 27,398 |
2018-07-25 | $56.57 | $56.70 | $56.28 | $56.38 | $48.44 | 95,386 |
2018-07-24 | $56.55 | $56.98 | $56.51 | $56.55 | $48.59 | 54,201 |
2018-07-23 | $56.58 | $56.75 | $56.46 | $56.60 | $48.63 | 52,797 |
2018-07-20 | $56.66 | $56.78 | $56.41 | $56.48 | $48.53 | 43,967 |
2018-07-19 | $56.60 | $56.67 | $56.53 | $56.61 | $48.64 | 20,837 |
2018-07-18 | $56.59 | $56.59 | $56.45 | $56.46 | $48.51 | 56,663 |
2018-07-17 | $56.49 | $56.64 | $56.49 | $56.63 | $48.65 | 51,644 |
2018-07-16 | $56.52 | $56.66 | $56.50 | $56.53 | $48.57 | 34,312 |
2018-07-13 | $56.45 | $56.61 | $56.43 | $56.54 | $48.58 | 21,250 |
2018-07-12 | $56.59 | $56.59 | $56.40 | $56.43 | $48.48 | 29,694 |
2018-07-11 | $56.47 | $56.48 | $56.40 | $56.44 | $48.49 | 26,065 |
2018-07-10 | $56.43 | $56.46 | $56.35 | $56.41 | $48.47 | 47,497 |
2018-07-09 | $56.39 | $56.48 | $56.32 | $56.40 | $48.46 | 49,100 |
2018-07-06 | $56.31 | $56.43 | $56.30 | $56.43 | $48.48 | 43,807 |
2018-07-05 | $56.32 | $56.53 | $56.16 | $56.25 | $48.33 | 64,780 |
2018-07-03 | $56.20 | $56.31 | $56.11 | $56.23 | $48.31 | 54,615 |
2018-07-02 | $56.32 | $56.32 | $55.92 | $56.14 | $48.23 | 467,488 |
2018-06-29 | $56.45 | $56.50 | $56.43 | $56.48 | $48.37 | 41,835 |
2018-06-28 | $56.39 | $56.47 | $56.39 | $56.41 | $48.31 | 31,635 |
2018-06-27 | $56.45 | $56.52 | $56.37 | $56.41 | $48.31 | 66,988 |
2018-06-26 | $56.40 | $56.44 | $56.36 | $56.38 | $48.28 | 49,538 |
2018-06-25 | $56.40 | $56.49 | $56.34 | $56.43 | $48.32 | 136,164 |
2018-06-22 | $56.40 | $56.46 | $56.34 | $56.38 | $48.28 | 27,167 |
2018-06-21 | $56.52 | $56.53 | $56.40 | $56.40 | $48.30 | 26,137 |
2018-06-20 | $56.42 | $56.46 | $56.36 | $56.40 | $48.30 | 16,852 |
2018-06-19 | $56.39 | $56.56 | $56.32 | $56.41 | $48.31 | 35,783 |
2018-06-18 | $56.35 | $56.41 | $56.22 | $56.32 | $48.23 | 47,745 |
2018-06-15 | $56.34 | $56.44 | $56.27 | $56.28 | $48.20 | 40,023 |
2018-06-14 | $56.33 | $56.35 | $56.26 | $56.29 | $48.20 | 59,843 |
2018-06-13 | $56.32 | $56.43 | $56.21 | $56.22 | $48.14 | 34,977 |
2018-06-12 | $56.25 | $56.35 | $56.24 | $56.24 | $48.16 | 12,414 |
2018-06-11 | $56.25 | $56.32 | $56.25 | $56.25 | $48.17 | 31,357 |
2018-06-08 | $56.27 | $56.31 | $56.20 | $56.22 | $48.14 | 50,153 |
2018-06-07 | $56.18 | $56.25 | $56.14 | $56.22 | $48.14 | 57,833 |
2018-06-06 | $56.25 | $56.26 | $56.15 | $56.25 | $48.17 | 80,066 |
2018-06-05 | $56.24 | $56.30 | $56.17 | $56.21 | $48.14 | 160,271 |
2018-06-04 | $56.19 | $56.33 | $56.13 | $56.20 | $48.13 | 48,054 |
2018-06-01 | $56.26 | $56.26 | $56.05 | $56.10 | $48.04 | 149,334 |
2018-05-31 | $56.50 | $56.54 | $56.25 | $56.41 | $48.15 | 49,168 |
2018-05-30 | $56.44 | $56.54 | $56.24 | $56.31 | $48.06 | 41,556 |
2018-05-29 | $56.34 | $56.54 | $56.34 | $56.50 | $48.23 | 41,398 |
2018-05-25 | $56.16 | $56.32 | $56.15 | $56.26 | $48.02 | 31,130 |
2018-05-24 | $56.03 | $56.22 | $56.02 | $56.14 | $47.92 | 18,542 |
2018-05-23 | $55.87 | $56.08 | $55.87 | $56.03 | $47.82 | 37,173 |
2018-05-22 | $55.92 | $55.93 | $55.79 | $55.90 | $47.71 | 26,012 |
2018-05-21 | $55.84 | $55.95 | $55.84 | $55.91 | $47.72 | 52,810 |
2018-05-18 | $55.80 | $55.92 | $55.80 | $55.86 | $47.68 | 30,106 |
2018-05-17 | $55.82 | $55.91 | $55.78 | $55.82 | $47.65 | 26,861 |
2018-05-16 | $55.83 | $55.91 | $55.76 | $55.91 | $47.72 | 82,729 |
2018-05-15 | $55.91 | $56.13 | $55.70 | $55.76 | $47.59 | 370,539 |
2018-05-14 | $56.01 | $56.08 | $55.94 | $55.95 | $47.76 | 33,378 |
2018-05-11 | $55.98 | $56.18 | $55.98 | $56.01 | $47.81 | 45,353 |
2018-05-10 | $55.97 | $56.00 | $55.87 | $55.99 | $47.79 | 44,281 |
2018-05-09 | $55.88 | $55.95 | $55.86 | $55.95 | $47.76 | 32,368 |
2018-05-08 | $55.95 | $55.95 | $55.81 | $55.88 | $47.70 | 19,253 |
2018-05-07 | $55.96 | $55.96 | $55.83 | $55.88 | $47.70 | 50,747 |
2018-05-04 | $55.80 | $55.93 | $55.80 | $55.85 | $47.67 | 68,029 |
2018-05-03 | $55.77 | $55.85 | $55.69 | $55.81 | $47.64 | 46,479 |
2018-05-02 | $55.77 | $55.77 | $55.65 | $55.73 | $47.57 | 65,220 |
2018-05-01 | $55.84 | $55.84 | $55.57 | $55.69 | $47.53 | 197,116 |
2018-04-30 | $55.78 | $55.89 | $55.74 | $55.85 | $47.51 | 31,408 |
2018-04-27 | $55.74 | $55.84 | $55.70 | $55.71 | $47.39 | 36,338 |
2018-04-26 | $55.77 | $55.83 | $55.57 | $55.78 | $47.45 | 25,687 |
2018-04-25 | $55.75 | $55.75 | $55.56 | $55.57 | $47.27 | 21,222 |
2018-04-24 | $55.79 | $55.83 | $55.71 | $55.76 | $47.43 | 60,435 |
2018-04-23 | $55.80 | $55.84 | $55.70 | $55.81 | $47.48 | 29,473 |
2018-04-20 | $55.80 | $55.95 | $55.75 | $55.80 | $47.47 | 36,768 |
2018-04-19 | $55.88 | $55.89 | $55.76 | $55.82 | $47.49 | 24,719 |
2018-04-18 | $55.85 | $55.94 | $55.85 | $55.87 | $47.53 | 21,225 |
2018-04-17 | $55.95 | $55.98 | $55.85 | $55.93 | $47.58 | 40,784 |
2018-04-16 | $55.91 | $55.98 | $55.80 | $55.95 | $47.60 | 112,315 |
2018-04-13 | $55.95 | $55.97 | $55.69 | $55.95 | $47.60 | 35,961 |
2018-04-12 | $55.89 | $55.98 | $55.67 | $55.93 | $47.58 | 67,760 |
2018-04-11 | $55.82 | $55.98 | $55.75 | $55.97 | $47.61 | 75,723 |
2018-04-10 | $55.74 | $55.86 | $55.67 | $55.67 | $47.36 | 70,429 |
2018-04-09 | $55.82 | $55.85 | $55.64 | $55.78 | $47.45 | 55,003 |
2018-04-06 | $55.86 | $55.86 | $55.53 | $55.76 | $47.43 | 70,018 |
2018-04-05 | $55.82 | $55.85 | $55.71 | $55.75 | $47.43 | 73,039 |
2018-04-04 | $55.73 | $55.87 | $55.55 | $55.80 | $47.47 | 91,652 |
2018-04-03 | $55.62 | $55.85 | $55.56 | $55.66 | $47.35 | 164,773 |
2018-04-02 | $55.56 | $55.83 | $55.56 | $55.61 | $47.31 | 149,773 |
2018-03-29 | $55.69 | $55.90 | $55.69 | $55.74 | $47.26 | 22,315 |
2018-03-28 | $55.61 | $55.94 | $55.61 | $55.71 | $47.24 | 20,834 |
2018-03-27 | $55.60 | $55.74 | $55.54 | $55.74 | $47.26 | 33,104 |
2018-03-26 | $55.49 | $55.60 | $55.30 | $55.50 | $47.06 | 47,130 |
2018-03-23 | $55.36 | $55.59 | $55.36 | $55.48 | $47.04 | 23,693 |
2018-03-22 | $55.43 | $55.54 | $55.37 | $55.48 | $47.04 | 28,376 |
2018-03-21 | $55.35 | $55.48 | $55.18 | $55.18 | $46.79 | 30,693 |
2018-03-20 | $55.34 | $55.54 | $55.26 | $55.53 | $47.08 | 35,862 |
2018-03-19 | $55.33 | $55.46 | $55.24 | $55.37 | $46.95 | 78,566 |
2018-03-16 | $55.34 | $55.46 | $55.28 | $55.33 | $46.91 | 43,747 |
2018-03-15 | $55.28 | $55.45 | $55.12 | $55.28 | $46.87 | 47,606 |
2018-03-14 | $55.19 | $55.36 | $55.19 | $55.26 | $46.85 | 18,532 |
2018-03-13 | $55.23 | $55.33 | $55.13 | $55.15 | $46.76 | 50,135 |
2018-03-12 | $55.30 | $55.31 | $55.09 | $55.20 | $46.80 | 42,214 |
2018-03-09 | $55.23 | $55.36 | $55.15 | $55.17 | $46.78 | 41,401 |
2018-03-08 | $55.31 | $55.43 | $55.18 | $55.25 | $46.85 | 29,428 |
2018-03-07 | $55.29 | $55.40 | $55.20 | $55.29 | $46.88 | 85,495 |
2018-03-06 | $55.24 | $55.36 | $55.16 | $55.22 | $46.82 | 66,244 |
2018-03-05 | $55.34 | $55.35 | $55.15 | $55.15 | $46.76 | 50,349 |
2018-03-02 | $55.23 | $55.40 | $55.15 | $55.20 | $46.80 | 81,481 |
2018-03-01 | $55.23 | $55.42 | $55.11 | $55.15 | $46.76 | 62,602 |
2018-02-28 | $55.39 | $55.57 | $55.28 | $55.40 | $46.81 | 55,523 |
2018-02-27 | $55.44 | $55.56 | $55.26 | $55.26 | $46.69 | 42,263 |
2018-02-26 | $55.42 | $55.55 | $55.35 | $55.49 | $46.89 | 41,724 |
2018-02-23 | $55.34 | $55.62 | $55.29 | $55.43 | $46.84 | 33,728 |
2018-02-22 | $55.37 | $55.39 | $55.06 | $55.30 | $46.73 | 79,110 |
2018-02-21 | $55.41 | $55.43 | $55.01 | $55.28 | $46.71 | 94,255 |
2018-02-20 | $55.45 | $55.47 | $55.26 | $55.28 | $46.71 | 143,710 |
2018-02-16 | $55.52 | $55.60 | $54.01 | $55.25 | $46.68 | 454,924 |
2018-02-15 | $55.45 | $55.60 | $55.42 | $55.52 | $46.91 | 132,065 |
2018-02-14 | $55.43 | $55.63 | $55.35 | $55.42 | $46.83 | 46,519 |
2018-02-13 | $55.46 | $55.59 | $55.38 | $55.54 | $46.93 | 63,905 |
2018-02-12 | $55.43 | $55.54 | $55.37 | $55.50 | $46.90 | 157,171 |
2018-02-09 | $55.45 | $55.54 | $55.31 | $55.40 | $46.81 | 94,626 |
2018-02-08 | $55.48 | $55.61 | $55.34 | $55.43 | $46.84 | 59,211 |
2018-02-07 | $55.57 | $55.67 | $55.32 | $55.56 | $46.95 | 96,423 |
2018-02-06 | $55.26 | $55.65 | $55.26 | $55.49 | $46.89 | 395,253 |
2018-02-05 | $55.23 | $55.42 | $55.18 | $55.26 | $46.69 | 64,023 |
2018-02-02 | $55.30 | $55.30 | $55.15 | $55.22 | $46.66 | 169,211 |
2018-02-01 | $55.37 | $55.57 | $55.35 | $55.36 | $46.78 | 61,007 |
2018-01-31 | $55.60 | $55.73 | $55.54 | $55.60 | $46.82 | 66,638 |
2018-01-30 | $55.54 | $55.63 | $55.42 | $55.54 | $46.77 | 76,995 |
2018-01-29 | $55.70 | $55.75 | $55.55 | $55.58 | $46.81 | 135,068 |
2018-01-26 | $55.71 | $55.86 | $55.66 | $55.70 | $46.91 | 52,377 |
2018-01-25 | $55.71 | $55.87 | $55.65 | $55.76 | $46.96 | 42,887 |
2018-01-24 | $55.72 | $55.85 | $55.70 | $55.71 | $46.92 | 39,638 |
2018-01-23 | $55.75 | $55.89 | $55.62 | $55.80 | $46.99 | 108,985 |
2018-01-22 | $55.60 | $55.75 | $55.55 | $55.63 | $46.85 | 83,081 |
2018-01-19 | $55.68 | $55.73 | $55.55 | $55.61 | $46.83 | 124,798 |
2018-01-18 | $55.53 | $55.73 | $55.53 | $55.58 | $46.81 | 82,848 |
2018-01-17 | $55.56 | $55.79 | $55.55 | $55.56 | $46.79 | 56,695 |
2018-01-16 | $55.56 | $55.84 | $55.50 | $55.77 | $46.97 | 166,692 |
2018-01-12 | $55.50 | $55.59 | $55.44 | $55.52 | $46.76 | 108,008 |
2018-01-11 | $55.58 | $55.67 | $55.54 | $55.58 | $46.81 | 85,594 |
2018-01-10 | $55.72 | $55.88 | $55.51 | $55.67 | $46.88 | 56,648 |
2018-01-09 | $56.04 | $56.04 | $55.76 | $55.93 | $47.10 | 44,123 |
2018-01-08 | $55.82 | $56.14 | $55.79 | $55.95 | $47.12 | 125,629 |
2018-01-05 | $55.93 | $55.99 | $55.73 | $55.76 | $46.96 | 89,895 |
2018-01-04 | $55.90 | $56.02 | $55.71 | $55.79 | $46.98 | 89,629 |
2018-01-03 | $55.99 | $56.02 | $55.65 | $55.77 | $46.97 | 167,454 |
2018-01-02 | $55.70 | $55.87 | $55.55 | $55.73 | $46.93 | 197,402 |
2017-12-29 | $56.00 | $56.00 | $55.56 | $55.66 | $46.87 | 192,107 |
2017-12-28 | $55.78 | $55.86 | $55.52 | $55.85 | $47.03 | 185,311 |
2017-12-27 | $55.52 | $55.80 | $55.50 | $55.68 | $46.89 | 173,131 |
2017-12-26 | $55.60 | $55.63 | $55.39 | $55.58 | $46.81 | 100,754 |
2017-12-22 | $55.39 | $55.50 | $55.26 | $55.41 | $46.66 | 81,330 |
2017-12-21 | $55.38 | $55.47 | $55.28 | $55.34 | $46.60 | 133,662 |
2017-12-20 | $55.49 | $55.49 | $55.25 | $55.28 | $46.55 | 87,282 |
2017-12-19 | $55.37 | $55.55 | $55.35 | $55.46 | $46.71 | 114,489 |
2017-12-18 | $55.67 | $55.81 | $55.55 | $55.56 | $46.64 | 132,599 |
2017-12-15 | $55.61 | $55.88 | $55.59 | $55.85 | $46.88 | 82,662 |
2017-12-14 | $55.60 | $55.80 | $55.58 | $55.79 | $46.83 | 80,304 |
2017-12-13 | $55.77 | $55.77 | $55.47 | $55.70 | $46.76 | 61,341 |
2017-12-12 | $55.59 | $55.67 | $55.38 | $55.50 | $46.59 | 96,456 |
2017-12-11 | $55.41 | $55.75 | $55.39 | $55.40 | $46.51 | 208,646 |
2017-12-08 | $55.69 | $56.04 | $55.35 | $55.39 | $46.50 | 114,689 |
2017-12-07 | $55.93 | $56.01 | $55.79 | $55.91 | $46.93 | 52,902 |
2017-12-06 | $55.75 | $56.16 | $55.75 | $55.88 | $46.91 | 85,770 |
2017-12-05 | $55.47 | $55.74 | $55.40 | $55.67 | $46.73 | 75,199 |
2017-12-04 | $55.75 | $55.75 | $55.53 | $55.59 | $46.66 | 100,579 |
2017-12-01 | $55.50 | $55.96 | $55.41 | $55.65 | $46.72 | 54,358 |
2017-11-30 | $55.33 | $55.70 | $55.27 | $55.59 | $46.52 | 109,588 |
2017-11-29 | $55.45 | $55.49 | $55.18 | $55.28 | $46.26 | 93,264 |
2017-11-28 | $55.51 | $55.71 | $55.42 | $55.42 | $46.37 | 64,603 |
2017-11-27 | $55.74 | $55.89 | $55.56 | $55.60 | $46.52 | 61,205 |
2017-11-24 | $55.65 | $55.93 | $55.55 | $55.61 | $46.53 | 35,919 |
2017-11-22 | $55.95 | $55.95 | $55.61 | $55.63 | $46.55 | 48,433 |
2017-11-21 | $55.93 | $55.93 | $55.70 | $55.72 | $46.62 | 47,092 |
2017-11-20 | $55.77 | $55.92 | $55.73 | $55.73 | $46.63 | 47,717 |
2017-11-17 | $55.93 | $55.99 | $55.71 | $55.76 | $46.66 | 47,616 |
2017-11-16 | $55.72 | $55.84 | $55.68 | $55.70 | $46.61 | 33,428 |
2017-11-15 | $55.88 | $55.89 | $55.75 | $55.79 | $46.68 | 33,321 |
2017-11-14 | $55.72 | $55.84 | $55.68 | $55.70 | $46.61 | 170,066 |
2017-11-13 | $55.73 | $55.84 | $55.67 | $55.70 | $46.61 | 50,208 |
2017-11-10 | $55.66 | $55.82 | $55.44 | $55.57 | $46.50 | 85,738 |
2017-11-09 | $55.93 | $56.01 | $55.80 | $55.80 | $46.69 | 71,648 |
2017-11-08 | $55.85 | $56.00 | $55.85 | $55.96 | $46.83 | 45,574 |
2017-11-07 | $55.71 | $56.06 | $55.71 | $55.86 | $46.74 | 126,718 |
2017-11-06 | $55.67 | $55.82 | $55.65 | $55.74 | $46.64 | 65,220 |
2017-11-03 | $55.51 | $55.75 | $55.50 | $55.62 | $46.54 | 43,474 |
2017-11-02 | $55.49 | $55.60 | $55.44 | $55.49 | $46.43 | 74,763 |
2017-11-01 | $55.47 | $55.70 | $55.42 | $55.46 | $46.41 | 54,006 |
2017-10-31 | $55.63 | $55.85 | $55.61 | $55.64 | $46.41 | 58,097 |
2017-10-30 | $55.68 | $55.86 | $55.64 | $55.67 | $46.44 | 84,773 |
2017-10-27 | $55.65 | $55.80 | $55.54 | $55.66 | $46.43 | 35,286 |
2017-10-26 | $55.76 | $55.91 | $55.61 | $55.62 | $46.39 | 176,377 |
2017-10-25 | $55.76 | $55.95 | $55.75 | $55.78 | $46.53 | 51,753 |
2017-10-24 | $56.05 | $56.13 | $55.90 | $55.90 | $46.63 | 28,617 |
2017-10-23 | $55.91 | $56.12 | $55.91 | $56.00 | $46.71 | 20,223 |
2017-10-20 | $55.98 | $56.00 | $55.90 | $55.93 | $46.65 | 33,877 |
2017-10-19 | $56.24 | $56.24 | $55.95 | $55.95 | $46.67 | 22,804 |
2017-10-18 | $56.05 | $56.16 | $56.00 | $56.00 | $46.71 | 31,149 |
2017-10-17 | $56.16 | $56.17 | $55.98 | $56.03 | $46.74 | 33,141 |
2017-10-16 | $56.24 | $56.24 | $55.90 | $56.15 | $46.84 | 182,444 |
2017-10-13 | $56.20 | $56.20 | $55.92 | $56.15 | $46.84 | 62,971 |
2017-10-12 | $55.97 | $56.09 | $55.92 | $55.93 | $46.65 | 48,536 |
2017-10-11 | $56.14 | $56.20 | $55.95 | $55.97 | $46.69 | 54,714 |
2017-10-10 | $56.10 | $56.15 | $55.90 | $55.92 | $46.64 | 60,254 |
2017-10-09 | $56.15 | $56.15 | $55.92 | $55.96 | $46.68 | 45,378 |
2017-10-06 | $56.00 | $56.11 | $55.90 | $55.91 | $46.64 | 39,499 |
2017-10-05 | $56.16 | $56.20 | $55.92 | $56.00 | $46.71 | 71,807 |
2017-10-04 | $56.38 | $56.38 | $55.66 | $56.08 | $46.78 | 858,203 |
2017-10-03 | $56.71 | $56.71 | $56.54 | $56.61 | $47.22 | 114,261 |
2017-10-02 | $56.92 | $56.92 | $56.50 | $56.55 | $47.17 | 161,924 |
2017-09-29 | $56.81 | $57.25 | $56.73 | $57.10 | $47.48 | 171,084 |
2017-09-28 | $56.96 | $57.06 | $56.81 | $56.90 | $47.32 | 47,133 |
2017-09-27 | $57.19 | $57.19 | $56.96 | $56.98 | $47.39 | 59,571 |
2017-09-26 | $57.33 | $57.40 | $57.16 | $57.17 | $47.54 | 102,231 |
2017-09-25 | $57.48 | $57.48 | $57.26 | $57.36 | $47.70 | 89,561 |
2017-09-22 | $57.26 | $57.45 | $57.26 | $57.26 | $47.62 | 47,563 |
2017-09-21 | $57.40 | $57.56 | $57.23 | $57.43 | $47.76 | 128,268 |
2017-09-20 | $57.63 | $57.63 | $57.40 | $57.43 | $47.76 | 38,906 |
2017-09-19 | $57.56 | $57.70 | $57.45 | $57.45 | $47.78 | 35,144 |
2017-09-18 | $57.72 | $57.72 | $57.53 | $57.54 | $47.85 | 33,793 |
2017-09-15 | $57.61 | $57.69 | $57.42 | $57.53 | $47.84 | 27,651 |
2017-09-14 | $57.52 | $57.55 | $57.46 | $57.47 | $47.79 | 26,715 |
2017-09-13 | $57.72 | $57.72 | $57.33 | $57.42 | $47.75 | 39,789 |
2017-09-12 | $57.58 | $57.62 | $57.42 | $57.42 | $47.75 | 85,912 |
2017-09-11 | $57.70 | $57.72 | $57.57 | $57.57 | $47.88 | 65,014 |
2017-09-08 | $57.86 | $57.86 | $57.51 | $57.68 | $47.97 | 58,455 |
2017-09-07 | $57.60 | $57.86 | $57.60 | $57.70 | $47.98 | 78,463 |
2017-09-06 | $57.90 | $57.90 | $57.60 | $57.63 | $47.93 | 62,873 |
2017-09-05 | $57.72 | $57.97 | $57.53 | $57.73 | $48.01 | 313,078 |
2017-09-01 | $57.51 | $57.61 | $57.46 | $57.60 | $47.90 | 111,584 |
2017-08-31 | $57.69 | $57.83 | $57.56 | $57.69 | $47.83 | 28,925 |
2017-08-30 | $57.67 | $57.70 | $57.66 | $57.68 | $47.83 | 18,750 |
2017-08-29 | $57.46 | $57.67 | $57.46 | $57.64 | $47.79 | 56,818 |
2017-08-28 | $57.33 | $57.48 | $57.31 | $57.40 | $47.59 | 21,887 |
2017-08-25 | $57.27 | $57.49 | $57.23 | $57.24 | $47.46 | 17,945 |
2017-08-24 | $57.33 | $57.48 | $57.21 | $57.38 | $47.58 | 32,774 |
2017-08-23 | $57.43 | $57.53 | $57.23 | $57.30 | $47.51 | 60,277 |
2017-08-22 | $57.23 | $57.52 | $57.15 | $57.17 | $47.40 | 47,507 |
2017-08-21 | $57.46 | $57.48 | $57.13 | $57.29 | $47.50 | 61,993 |
2017-08-18 | $57.36 | $57.39 | $57.22 | $57.29 | $47.50 | 91,111 |
2017-08-17 | $57.19 | $57.26 | $57.11 | $57.21 | $47.44 | 28,337 |
2017-08-16 | $57.25 | $57.27 | $57.10 | $57.22 | $47.44 | 46,992 |
2017-08-15 | $57.15 | $57.21 | $57.07 | $57.07 | $47.32 | 26,875 |
2017-08-14 | $57.05 | $57.35 | $57.05 | $57.08 | $47.33 | 36,509 |
2017-08-11 | $57.14 | $57.31 | $57.14 | $57.20 | $47.43 | 57,409 |
2017-08-10 | $57.04 | $57.31 | $57.00 | $57.15 | $47.39 | 44,660 |
2017-08-09 | $57.15 | $57.30 | $57.10 | $57.17 | $47.40 | 116,390 |
2017-08-08 | $57.00 | $57.30 | $57.00 | $57.08 | $47.33 | 57,435 |
2017-08-07 | $57.22 | $57.22 | $57.08 | $57.11 | $47.35 | 59,484 |
2017-08-04 | $57.20 | $57.24 | $57.01 | $57.15 | $47.39 | 30,350 |
2017-08-03 | $57.32 | $57.32 | $57.13 | $57.24 | $47.46 | 31,486 |
2017-08-02 | $57.10 | $57.24 | $57.02 | $57.10 | $47.34 | 31,244 |
2017-08-01 | $57.00 | $57.22 | $57.00 | $57.06 | $47.31 | 46,459 |
2017-07-31 | $57.19 | $57.30 | $57.00 | $57.22 | $47.30 | 46,592 |
2017-07-28 | $57.44 | $57.44 | $57.07 | $57.19 | $47.28 | 43,677 |
2017-07-27 | $57.36 | $57.43 | $57.33 | $57.38 | $47.43 | 132,787 |
2017-07-26 | $57.27 | $57.44 | $57.27 | $57.42 | $47.47 | 23,577 |
2017-07-25 | $57.31 | $57.45 | $57.27 | $57.31 | $47.37 | 82,298 |
2017-07-24 | $57.37 | $57.49 | $57.22 | $57.42 | $47.47 | 52,987 |
2017-07-21 | $57.39 | $57.43 | $57.20 | $57.33 | $47.39 | 55,313 |
2017-07-20 | $57.16 | $57.40 | $57.16 | $57.24 | $47.32 | 62,667 |
2017-07-19 | $57.10 | $57.23 | $57.10 | $57.17 | $47.26 | 78,047 |
2017-07-18 | $57.10 | $57.22 | $57.10 | $57.19 | $47.28 | 114,097 |
2017-07-17 | $57.17 | $57.20 | $57.08 | $57.11 | $47.21 | 32,164 |
2017-07-14 | $56.86 | $57.17 | $56.86 | $57.08 | $47.19 | 164,901 |
2017-07-13 | $56.83 | $56.97 | $56.80 | $56.87 | $47.01 | 32,094 |
2017-07-12 | $56.81 | $57.00 | $56.77 | $56.97 | $47.09 | 33,889 |
2017-07-11 | $56.80 | $56.90 | $56.79 | $56.84 | $46.99 | 27,576 |
2017-07-10 | $56.89 | $56.90 | $56.70 | $56.89 | $47.03 | 32,531 |
2017-07-07 | $56.89 | $56.89 | $56.70 | $56.86 | $47.00 | 119,993 |
2017-07-06 | $56.67 | $56.90 | $56.51 | $56.82 | $46.97 | 296,770 |
2017-07-05 | $56.57 | $56.84 | $56.42 | $56.70 | $46.87 | 243,811 |
2017-07-03 | $56.70 | $56.83 | $56.18 | $56.47 | $46.68 | 214,573 |
2017-06-30 | $57.07 | $57.07 | $56.80 | $56.85 | $46.88 | 79,977 |
2017-06-29 | $57.12 | $57.19 | $56.72 | $56.78 | $46.83 | 115,145 |
2017-06-28 | $57.33 | $57.34 | $57.17 | $57.17 | $47.15 | 61,080 |
2017-06-27 | $57.47 | $57.55 | $57.33 | $57.33 | $47.28 | 151,615 |
2017-06-26 | $57.44 | $57.55 | $57.32 | $57.37 | $47.31 | 55,768 |
2017-06-23 | $57.16 | $57.42 | $57.16 | $57.22 | $47.19 | 75,418 |
2017-06-22 | $57.34 | $57.60 | $57.25 | $57.27 | $47.23 | 68,397 |
2017-06-21 | $57.33 | $57.48 | $57.29 | $57.31 | $47.26 | 37,289 |
2017-06-20 | $57.35 | $57.44 | $57.15 | $57.29 | $47.25 | 48,617 |
2017-06-19 | $57.19 | $57.29 | $57.16 | $57.24 | $47.21 | 35,632 |
2017-06-16 | $57.22 | $57.35 | $57.17 | $57.19 | $47.17 | 50,502 |
2017-06-15 | $57.19 | $57.24 | $57.13 | $57.20 | $47.17 | 45,238 |
2017-06-14 | $57.28 | $57.34 | $57.20 | $57.32 | $47.27 | 38,388 |
2017-06-13 | $57.25 | $57.30 | $57.13 | $57.29 | $47.25 | 37,684 |
2017-06-12 | $57.19 | $57.34 | $57.12 | $57.12 | $47.11 | 89,979 |
2017-06-09 | $57.38 | $57.38 | $57.04 | $57.30 | $47.26 | 131,013 |
2017-06-08 | $57.47 | $57.47 | $57.24 | $57.31 | $47.26 | 120,498 |
2017-06-07 | $57.40 | $57.49 | $57.29 | $57.38 | $47.32 | 50,832 |
2017-06-06 | $57.47 | $57.47 | $57.26 | $57.37 | $47.31 | 64,413 |
2017-06-05 | $57.40 | $57.48 | $57.30 | $57.30 | $47.26 | 120,036 |
2017-06-02 | $57.25 | $57.53 | $57.25 | $57.30 | $47.26 | 48,913 |
2017-06-01 | $57.33 | $57.33 | $57.06 | $57.19 | $47.17 | 133,269 |
2017-05-31 | $57.26 | $57.42 | $57.24 | $57.33 | $47.13 | 45,149 |
2017-05-30 | $57.17 | $57.29 | $57.14 | $57.18 | $47.01 | 34,209 |
2017-05-26 | $57.13 | $57.20 | $57.03 | $57.12 | $46.96 | 22,493 |
2017-05-25 | $57.08 | $57.16 | $57.00 | $57.10 | $46.94 | 34,294 |
2017-05-24 | $57.02 | $57.17 | $56.98 | $56.98 | $46.84 | 32,704 |
2017-05-23 | $56.92 | $57.12 | $56.90 | $57.12 | $46.96 | 43,024 |
2017-05-22 | $57.09 | $57.09 | $56.91 | $56.91 | $46.79 | 43,541 |
2017-05-19 | $56.97 | $57.14 | $56.90 | $56.96 | $46.83 | 37,152 |
2017-05-18 | $56.85 | $57.00 | $56.85 | $56.95 | $46.82 | 72,580 |
2017-05-17 | $56.83 | $57.06 | $56.79 | $56.84 | $46.73 | 64,826 |
2017-05-16 | $56.75 | $56.80 | $56.72 | $56.76 | $46.66 | 34,943 |
2017-05-15 | $56.70 | $56.80 | $56.68 | $56.73 | $46.64 | 57,935 |
2017-05-12 | $56.74 | $56.83 | $56.68 | $56.73 | $46.64 | 33,093 |
2017-05-11 | $56.66 | $56.82 | $56.66 | $56.73 | $46.64 | 55,524 |
2017-05-10 | $56.78 | $56.80 | $56.65 | $56.66 | $46.58 | 41,692 |
2017-05-09 | $56.71 | $56.85 | $56.61 | $56.75 | $46.65 | 41,522 |
2017-05-08 | $56.79 | $56.88 | $56.65 | $56.76 | $46.66 | 68,829 |
2017-05-05 | $56.77 | $56.80 | $56.75 | $56.78 | $46.68 | 36,043 |
2017-05-04 | $56.83 | $56.85 | $56.70 | $56.76 | $46.66 | 140,483 |
2017-05-03 | $56.86 | $56.87 | $56.70 | $56.80 | $46.70 | 33,899 |
2017-05-02 | $56.70 | $56.94 | $56.65 | $56.78 | $46.68 | 115,560 |
2017-05-01 | $56.93 | $57.02 | $56.65 | $56.69 | $46.60 | 117,615 |
2017-04-28 | $56.89 | $56.96 | $56.85 | $56.90 | $46.63 | 61,062 |
2017-04-27 | $56.98 | $57.14 | $56.82 | $56.90 | $46.63 | 87,396 |
2017-04-26 | $57.03 | $57.03 | $56.82 | $56.93 | $46.65 | 168,021 |
2017-04-25 | $57.01 | $57.17 | $56.78 | $56.89 | $46.62 | 103,947 |
2017-04-24 | $57.23 | $57.24 | $57.00 | $57.16 | $46.84 | 50,738 |
2017-04-21 | $57.19 | $57.31 | $57.06 | $57.18 | $46.85 | 44,959 |
2017-04-20 | $57.18 | $57.22 | $57.02 | $57.03 | $46.74 | 62,285 |
2017-04-19 | $57.19 | $57.30 | $57.01 | $57.20 | $46.88 | 36,474 |
2017-04-18 | $57.09 | $57.20 | $57.06 | $57.18 | $46.86 | 159,881 |
2017-04-17 | $57.01 | $57.16 | $57.01 | $57.09 | $46.79 | 77,573 |
2017-04-13 | $57.09 | $57.13 | $57.04 | $57.04 | $46.74 | 65,640 |
2017-04-12 | $56.85 | $57.11 | $56.83 | $56.95 | $46.67 | 194,450 |
2017-04-11 | $56.79 | $57.09 | $56.66 | $56.87 | $46.60 | 79,711 |
2017-04-10 | $56.79 | $56.95 | $56.59 | $56.78 | $46.53 | 68,040 |
2017-04-07 | $56.78 | $56.90 | $56.55 | $56.81 | $46.56 | 74,986 |
2017-04-06 | $56.79 | $56.80 | $56.51 | $56.62 | $46.40 | 130,514 |
2017-04-05 | $56.51 | $56.69 | $56.51 | $56.55 | $46.34 | 203,310 |
2017-04-04 | $56.43 | $56.59 | $56.40 | $56.50 | $46.30 | 222,879 |
2017-04-03 | $56.32 | $56.63 | $56.28 | $56.58 | $46.37 | 278,782 |
2017-03-31 | $56.56 | $56.67 | $56.54 | $56.61 | $46.24 | 72,988 |
2017-03-30 | $56.64 | $56.64 | $56.46 | $56.64 | $46.27 | 69,137 |
2017-03-29 | $56.58 | $56.66 | $56.56 | $56.63 | $46.26 | 46,212 |
2017-03-28 | $56.64 | $56.65 | $56.47 | $56.58 | $46.22 | 73,749 |
2017-03-27 | $56.57 | $56.62 | $56.45 | $56.56 | $46.20 | 39,588 |
2017-03-24 | $56.40 | $56.51 | $56.35 | $56.43 | $46.10 | 74,601 |
2017-03-23 | $56.35 | $56.49 | $56.25 | $56.40 | $46.07 | 59,217 |
2017-03-22 | $56.33 | $56.49 | $56.29 | $56.43 | $46.10 | 64,761 |
2017-03-21 | $56.33 | $56.41 | $56.17 | $56.25 | $45.95 | 61,714 |
2017-03-20 | $56.33 | $56.36 | $56.14 | $56.26 | $45.96 | 62,322 |
2017-03-17 | $56.17 | $56.44 | $56.17 | $56.36 | $46.04 | 61,312 |
2017-03-16 | $56.24 | $56.33 | $56.15 | $56.32 | $46.01 | 39,463 |
2017-03-15 | $56.11 | $56.40 | $56.00 | $56.35 | $46.03 | 65,424 |
2017-03-14 | $56.15 | $56.17 | $56.02 | $56.15 | $45.87 | 33,848 |
2017-03-13 | $56.23 | $56.23 | $56.02 | $56.12 | $45.84 | 54,846 |
2017-03-10 | $56.08 | $56.28 | $55.95 | $56.08 | $45.81 | 106,981 |
2017-03-09 | $56.35 | $56.35 | $55.89 | $55.94 | $45.70 | 190,109 |
2017-03-08 | $56.33 | $56.40 | $56.27 | $56.34 | $46.02 | 89,203 |
2017-03-07 | $56.43 | $56.46 | $56.33 | $56.42 | $46.09 | 37,298 |
2017-03-06 | $56.40 | $56.45 | $56.33 | $56.42 | $46.08 | 74,794 |
2017-03-03 | $56.31 | $56.49 | $56.31 | $56.41 | $46.08 | 82,974 |
2017-03-02 | $56.44 | $56.54 | $56.37 | $56.38 | $46.06 | 115,298 |
2017-03-01 | $56.55 | $56.58 | $56.39 | $56.57 | $46.21 | 92,156 |
2017-02-28 | $56.80 | $56.82 | $56.75 | $56.81 | $46.26 | 33,602 |
2017-02-27 | $56.71 | $56.78 | $56.57 | $56.71 | $46.17 | 74,606 |
2017-02-24 | $56.66 | $56.75 | $56.62 | $56.74 | $46.20 | 170,827 |
2017-02-23 | $56.65 | $56.72 | $56.55 | $56.68 | $46.15 | 46,352 |
2017-02-22 | $56.61 | $56.61 | $56.47 | $56.58 | $46.07 | 43,009 |
2017-02-21 | $56.36 | $56.56 | $56.36 | $56.46 | $45.97 | 91,203 |
2017-02-17 | $56.49 | $56.51 | $56.30 | $56.36 | $45.89 | 52,789 |
2017-02-16 | $56.32 | $56.33 | $56.24 | $56.25 | $45.80 | 63,965 |
2017-02-15 | $56.34 | $56.34 | $56.20 | $56.30 | $45.84 | 96,800 |
2017-02-14 | $56.36 | $56.44 | $56.25 | $56.35 | $45.88 | 119,739 |
2017-02-13 | $56.29 | $56.42 | $56.29 | $56.36 | $45.89 | 77,027 |
2017-02-10 | $56.24 | $56.39 | $56.21 | $56.29 | $45.83 | 87,290 |
2017-02-09 | $56.35 | $56.35 | $56.22 | $56.24 | $45.79 | 40,509 |
2017-02-08 | $56.26 | $56.41 | $56.25 | $56.39 | $45.91 | 92,766 |
2017-02-07 | $56.18 | $56.30 | $56.10 | $56.25 | $45.80 | 85,372 |
2017-02-06 | $56.14 | $56.28 | $56.03 | $56.15 | $45.72 | 180,146 |
2017-02-03 | $56.15 | $56.28 | $55.98 | $55.98 | $45.58 | 183,123 |
2017-02-02 | $56.07 | $56.10 | $55.92 | $55.94 | $45.55 | 217,607 |
2017-02-01 | $56.00 | $56.07 | $55.83 | $55.83 | $45.46 | 263,485 |
2017-01-31 | $56.24 | $56.39 | $56.13 | $56.19 | $45.59 | 264,530 |
2017-01-30 | $56.28 | $56.38 | $56.15 | $56.32 | $45.70 | 228,289 |
2017-01-27 | $56.20 | $56.42 | $56.13 | $56.25 | $45.64 | 156,099 |
2017-01-26 | $56.12 | $56.26 | $56.01 | $56.19 | $45.59 | 111,752 |
2017-01-25 | $56.16 | $56.23 | $56.00 | $56.12 | $45.53 | 99,360 |
2017-01-24 | $56.53 | $56.53 | $56.10 | $56.21 | $45.61 | 199,842 |
2017-01-23 | $56.38 | $56.50 | $56.30 | $56.31 | $45.69 | 307,139 |
2017-01-20 | $56.42 | $56.53 | $56.30 | $56.40 | $45.76 | 123,964 |
2017-01-19 | $56.62 | $56.63 | $56.37 | $56.43 | $45.79 | 94,143 |
2017-01-18 | $56.75 | $56.79 | $56.63 | $56.66 | $45.97 | 101,918 |
2017-01-17 | $56.82 | $56.95 | $56.60 | $56.78 | $46.07 | 125,751 |
2017-01-13 | $56.80 | $56.89 | $56.70 | $56.79 | $46.08 | 99,346 |
2017-01-12 | $56.58 | $56.87 | $56.58 | $56.86 | $46.14 | 227,505 |
2017-01-11 | $56.31 | $56.63 | $56.31 | $56.61 | $45.93 | 180,628 |
2017-01-10 | $56.44 | $56.44 | $56.28 | $56.43 | $45.79 | 127,600 |
2017-01-09 | $56.30 | $56.46 | $56.22 | $56.38 | $45.75 | 218,519 |
2017-01-06 | $56.26 | $56.31 | $56.23 | $56.30 | $45.68 | 67,154 |
2017-01-05 | $56.30 | $56.36 | $56.15 | $56.33 | $45.71 | 195,387 |
2017-01-04 | $56.11 | $56.25 | $56.07 | $56.16 | $45.57 | 124,355 |
2017-01-03 | $56.02 | $56.14 | $55.99 | $56.08 | $45.50 | 330,326 |
2016-12-30 | $55.95 | $56.15 | $55.93 | $55.97 | $45.41 | 255,377 |
2016-12-29 | $55.94 | $56.14 | $55.85 | $56.07 | $45.49 | 237,516 |
2016-12-28 | $55.85 | $56.06 | $55.73 | $55.87 | $45.33 | 438,122 |
2016-12-27 | $55.87 | $56.09 | $55.78 | $55.99 | $45.28 | 920,783 |
2016-12-23 | $56.00 | $57.00 | $55.78 | $55.99 | $45.28 | 193,304 |
2016-12-22 | $55.90 | $55.90 | $55.68 | $55.76 | $45.10 | 364,421 |
2016-12-21 | $55.77 | $55.99 | $55.53 | $55.87 | $45.19 | 459,931 |
2016-12-20 | $55.52 | $55.71 | $55.44 | $55.62 | $44.99 | 275,240 |
2016-12-19 | $55.64 | $55.83 | $55.54 | $55.60 | $44.97 | 215,316 |
2016-12-16 | $55.55 | $55.68 | $55.44 | $55.55 | $44.93 | 380,837 |
2016-12-15 | $55.60 | $55.61 | $55.31 | $55.41 | $44.82 | 196,586 |
2016-12-14 | $55.42 | $55.76 | $55.40 | $55.60 | $44.97 | 300,634 |
2016-12-13 | $55.58 | $55.58 | $55.33 | $55.42 | $44.82 | 108,255 |
2016-12-12 | $55.69 | $55.73 | $54.99 | $55.40 | $44.81 | 528,064 |
2016-12-09 | $55.80 | $55.80 | $55.41 | $55.56 | $44.94 | 262,620 |
2016-12-08 | $55.74 | $55.87 | $55.61 | $55.75 | $45.09 | 245,399 |
2016-12-07 | $55.28 | $55.98 | $55.28 | $55.92 | $45.23 | 410,580 |
2016-12-06 | $55.00 | $55.27 | $54.88 | $55.20 | $44.65 | 114,976 |
2016-12-05 | $54.80 | $55.01 | $54.70 | $54.98 | $44.47 | 136,642 |
2016-12-02 | $54.18 | $55.19 | $54.08 | $55.06 | $44.53 | 171,825 |
2016-12-01 | $54.17 | $54.74 | $54.00 | $54.70 | $44.24 | 303,330 |
2016-11-30 | $54.69 | $54.85 | $54.39 | $54.42 | $43.87 | 140,951 |
2016-11-29 | $55.36 | $55.36 | $54.64 | $54.93 | $44.28 | 316,725 |
2016-11-28 | $55.31 | $55.36 | $55.15 | $55.33 | $44.60 | 144,166 |
2016-11-25 | $55.00 | $55.28 | $54.95 | $55.26 | $44.54 | 66,835 |
2016-11-23 | $54.84 | $55.13 | $54.73 | $55.05 | $44.37 | 231,807 |
2016-11-22 | $55.78 | $55.78 | $55.03 | $55.06 | $44.38 | 313,099 |
2016-11-21 | $55.69 | $55.93 | $55.51 | $55.88 | $45.04 | 156,220 |
2016-11-18 | $55.43 | $55.87 | $55.43 | $55.71 | $44.91 | 173,927 |
2016-11-17 | $55.39 | $55.69 | $55.31 | $55.32 | $44.59 | 166,915 |
2016-11-16 | $55.58 | $55.85 | $55.42 | $55.75 | $44.94 | 220,601 |
2016-11-15 | $55.77 | $56.22 | $55.57 | $55.82 | $44.99 | 266,712 |
2016-11-14 | $56.82 | $56.88 | $55.55 | $55.60 | $44.82 | 366,866 |
2016-11-11 | $56.50 | $57.17 | $56.50 | $57.00 | $45.95 | 507,635 |
2016-11-10 | $58.12 | $58.12 | $56.38 | $56.85 | $45.83 | 511,835 |
2016-11-09 | $58.23 | $58.38 | $58.13 | $58.30 | $46.99 | 265,002 |
2016-11-08 | $58.38 | $58.55 | $58.32 | $58.33 | $47.02 | 68,303 |
2016-11-07 | $58.34 | $58.45 | $58.19 | $58.42 | $47.09 | 234,961 |
2016-11-04 | $58.38 | $58.43 | $58.33 | $58.42 | $47.09 | 50,271 |
2016-11-03 | $58.17 | $58.37 | $58.14 | $58.30 | $46.99 | 307,479 |
2016-11-02 | $58.26 | $58.32 | $58.18 | $58.26 | $46.96 | 96,172 |
2016-11-01 | $58.22 | $58.30 | $58.12 | $58.20 | $46.91 | 84,988 |
2016-10-31 | $58.47 | $58.50 | $58.37 | $58.46 | $46.98 | 26,353 |
2016-10-28 | $58.32 | $58.46 | $58.27 | $58.42 | $46.95 | 66,306 |
2016-10-27 | $58.52 | $58.52 | $58.34 | $58.36 | $46.90 | 59,051 |
2016-10-26 | $58.51 | $58.57 | $58.48 | $58.48 | $47.00 | 37,248 |
2016-10-25 | $58.50 | $58.65 | $58.50 | $58.56 | $47.06 | 50,806 |
2016-10-24 | $58.59 | $58.68 | $58.50 | $58.50 | $47.01 | 74,281 |
2016-10-21 | $58.51 | $58.60 | $58.50 | $58.55 | $47.05 | 61,283 |
2016-10-20 | $58.55 | $58.65 | $58.51 | $58.51 | $47.02 | 51,062 |
2016-10-19 | $58.53 | $58.60 | $58.48 | $58.52 | $47.03 | 43,990 |
2016-10-18 | $58.49 | $58.64 | $58.49 | $58.57 | $47.07 | 43,354 |
2016-10-17 | $58.53 | $58.69 | $58.50 | $58.60 | $47.09 | 105,386 |
2016-10-14 | $58.62 | $58.67 | $58.54 | $58.54 | $47.04 | 64,601 |
2016-10-13 | $58.64 | $58.77 | $58.60 | $58.68 | $47.16 | 145,181 |
2016-10-12 | $58.86 | $58.87 | $58.63 | $58.63 | $47.12 | 136,882 |
2016-10-11 | $58.94 | $59.02 | $58.88 | $58.93 | $47.36 | 114,477 |
2016-10-10 | $58.92 | $59.01 | $58.92 | $59.01 | $47.42 | 29,642 |
2016-10-07 | $59.01 | $59.05 | $58.92 | $59.04 | $47.45 | 43,329 |
2016-10-06 | $58.97 | $59.10 | $58.97 | $59.03 | $47.44 | 59,286 |
2016-10-05 | $59.09 | $59.16 | $59.01 | $59.04 | $47.45 | 54,818 |
2016-10-04 | $59.13 | $59.20 | $59.04 | $59.04 | $47.45 | 61,267 |
2016-10-03 | $59.19 | $59.19 | $59.04 | $59.08 | $47.48 | 115,685 |
2016-09-30 | $59.38 | $59.38 | $59.28 | $59.33 | $47.53 | 78,298 |
2016-09-29 | $59.43 | $59.46 | $59.31 | $59.37 | $47.57 | 105,526 |
2016-09-28 | $59.46 | $59.48 | $59.40 | $59.41 | $47.60 | 112,181 |
2016-09-27 | $59.45 | $59.48 | $59.32 | $59.48 | $47.65 | 55,674 |
2016-09-26 | $59.34 | $59.42 | $59.30 | $59.42 | $47.61 | 42,652 |
2016-09-23 | $59.30 | $59.37 | $59.26 | $59.33 | $47.53 | 39,369 |
2016-09-22 | $59.32 | $59.36 | $59.25 | $59.28 | $47.49 | 26,386 |
2016-09-21 | $59.30 | $59.31 | $59.22 | $59.25 | $47.47 | 94,353 |
2016-09-20 | $59.40 | $59.41 | $59.25 | $59.25 | $47.47 | 211,716 |
2016-09-19 | $59.38 | $59.41 | $59.31 | $59.37 | $47.57 | 46,516 |
2016-09-16 | $59.28 | $59.39 | $59.26 | $59.36 | $47.56 | 34,652 |
2016-09-15 | $59.33 | $59.37 | $59.24 | $59.32 | $47.53 | 116,014 |
2016-09-14 | $59.23 | $59.37 | $59.23 | $59.36 | $47.56 | 60,661 |
2016-09-13 | $59.38 | $59.41 | $59.21 | $59.33 | $47.53 | 89,166 |
2016-09-12 | $59.30 | $59.55 | $59.30 | $59.40 | $47.59 | 178,670 |
2016-09-09 | $59.45 | $59.45 | $59.22 | $59.22 | $47.45 | 111,652 |
2016-09-08 | $59.50 | $59.50 | $59.40 | $59.42 | $47.61 | 69,709 |
2016-09-07 | $59.46 | $59.51 | $59.40 | $59.43 | $47.61 | 48,372 |
2016-09-06 | $59.46 | $59.50 | $59.41 | $59.49 | $47.66 | 51,093 |
2016-09-02 | $59.44 | $59.49 | $59.37 | $59.44 | $47.62 | 38,893 |
2016-09-01 | $59.44 | $59.46 | $59.36 | $59.44 | $47.62 | 53,698 |
2016-08-31 | $59.65 | $59.65 | $59.55 | $59.61 | $47.62 | 77,869 |
2016-08-30 | $59.64 | $59.68 | $59.57 | $59.60 | $47.61 | 38,337 |
2016-08-29 | $59.64 | $59.72 | $59.60 | $59.68 | $47.67 | 103,885 |
2016-08-26 | $59.64 | $59.66 | $59.53 | $59.56 | $47.58 | 119,641 |
2016-08-25 | $59.60 | $59.60 | $59.53 | $59.60 | $47.61 | 112,028 |
2016-08-24 | $59.64 | $59.67 | $59.54 | $59.54 | $47.56 | 69,773 |
2016-08-23 | $59.65 | $59.65 | $59.57 | $59.62 | $47.62 | 47,097 |
2016-08-22 | $59.64 | $59.65 | $59.57 | $59.61 | $47.62 | 216,723 |
2016-08-19 | $59.56 | $59.57 | $59.52 | $59.52 | $47.54 | 87,538 |
2016-08-18 | $59.55 | $59.67 | $59.53 | $59.53 | $47.55 | 58,755 |
2016-08-17 | $59.53 | $59.57 | $59.43 | $59.52 | $47.54 | 166,881 |
2016-08-16 | $59.45 | $59.54 | $59.45 | $59.53 | $47.55 | 65,549 |
2016-08-15 | $59.52 | $59.52 | $59.43 | $59.49 | $47.52 | 58,098 |
2016-08-12 | $59.44 | $59.57 | $59.35 | $59.52 | $47.54 | 96,765 |
2016-08-11 | $59.38 | $59.46 | $59.30 | $59.30 | $47.37 | 137,765 |
2016-08-10 | $59.42 | $59.44 | $59.37 | $59.44 | $47.48 | 27,830 |
2016-08-09 | $59.44 | $59.44 | $59.32 | $59.37 | $47.42 | 162,325 |
2016-08-08 | $59.35 | $59.43 | $59.27 | $59.27 | $47.34 | 87,641 |
2016-08-05 | $59.41 | $59.41 | $59.26 | $59.31 | $47.38 | 94,220 |
2016-08-04 | $59.38 | $59.46 | $59.29 | $59.38 | $47.43 | 118,830 |
2016-08-03 | $59.33 | $59.40 | $59.19 | $59.34 | $47.40 | 73,408 |
2016-08-02 | $59.30 | $59.53 | $59.30 | $59.39 | $47.44 | 60,956 |
2016-08-01 | $59.42 | $59.47 | $59.30 | $59.39 | $47.44 | 42,010 |
2016-07-29 | $59.63 | $59.66 | $59.55 | $59.64 | $47.52 | 42,249 |
2016-07-28 | $59.57 | $59.60 | $59.56 | $59.58 | $47.47 | 52,185 |
2016-07-27 | $59.46 | $59.58 | $59.44 | $59.55 | $47.45 | 171,609 |
2016-07-26 | $59.53 | $59.56 | $59.47 | $59.55 | $47.45 | 29,855 |
2016-07-25 | $59.54 | $59.55 | $59.45 | $59.48 | $47.39 | 48,119 |
2016-07-22 | $59.49 | $59.49 | $59.31 | $59.48 | $47.39 | 88,923 |
2016-07-21 | $59.50 | $59.52 | $59.31 | $59.37 | $47.31 | 210,135 |
2016-07-20 | $59.52 | $59.58 | $59.47 | $59.53 | $47.43 | 68,825 |
2016-07-19 | $59.55 | $59.59 | $59.50 | $59.54 | $47.44 | 63,899 |
2016-07-18 | $59.60 | $59.60 | $59.51 | $59.55 | $47.45 | 58,069 |
2016-07-15 | $59.70 | $59.70 | $59.51 | $59.55 | $47.45 | 279,566 |
2016-07-14 | $59.66 | $59.72 | $59.59 | $59.68 | $47.55 | 44,913 |
2016-07-13 | $59.62 | $59.83 | $59.62 | $59.72 | $47.58 | 52,077 |
2016-07-12 | $59.71 | $59.71 | $59.59 | $59.68 | $47.55 | 106,501 |
2016-07-11 | $59.69 | $59.71 | $59.65 | $59.67 | $47.54 | 75,204 |
2016-07-08 | $59.73 | $59.83 | $59.67 | $59.71 | $47.58 | 61,971 |
2016-07-07 | $59.77 | $59.93 | $59.65 | $59.72 | $47.58 | 141,751 |
2016-07-06 | $59.75 | $59.83 | $59.68 | $59.74 | $47.60 | 55,760 |
2016-07-05 | $59.75 | $59.79 | $59.65 | $59.68 | $47.55 | 112,044 |
2016-07-01 | $59.65 | $59.78 | $59.63 | $59.66 | $47.54 | 90,602 |
2016-06-30 | $59.79 | $59.80 | $59.66 | $59.80 | $47.49 | 190,074 |
2016-06-29 | $59.74 | $59.77 | $59.64 | $59.68 | $47.39 | 95,337 |
2016-06-28 | $59.63 | $59.78 | $59.59 | $59.67 | $47.39 | 175,719 |
2016-06-27 | $59.60 | $59.68 | $59.33 | $59.61 | $47.34 | 172,134 |
2016-06-24 | $59.76 | $59.82 | $59.35 | $59.48 | $47.23 | 91,049 |
2016-06-23 | $59.32 | $59.37 | $59.31 | $59.33 | $47.12 | 42,444 |
2016-06-22 | $59.35 | $59.38 | $59.34 | $59.36 | $47.14 | 103,393 |
2016-06-21 | $59.40 | $59.40 | $59.25 | $59.31 | $47.10 | 80,592 |
2016-06-20 | $59.35 | $59.55 | $59.26 | $59.28 | $47.08 | 126,358 |
2016-06-17 | $59.44 | $59.47 | $59.33 | $59.35 | $47.13 | 103,542 |
2016-06-16 | $59.40 | $59.44 | $59.34 | $59.36 | $47.14 | 202,207 |
2016-06-15 | $59.22 | $59.38 | $59.13 | $59.35 | $47.13 | 70,049 |
2016-06-14 | $59.00 | $59.23 | $59.00 | $59.20 | $47.01 | 127,681 |
2016-06-13 | $59.25 | $59.25 | $59.03 | $59.09 | $46.92 | 268,158 |
2016-06-10 | $58.88 | $59.08 | $58.88 | $59.02 | $46.87 | 67,129 |
2016-06-09 | $58.78 | $58.92 | $58.70 | $58.87 | $46.75 | 92,353 |
2016-06-08 | $58.61 | $58.68 | $58.59 | $58.68 | $46.60 | 44,049 |
2016-06-07 | $58.60 | $58.61 | $58.54 | $58.56 | $46.50 | 47,784 |
2016-06-06 | $58.49 | $58.53 | $58.46 | $58.50 | $46.46 | 118,546 |
2016-06-03 | $58.43 | $58.50 | $58.40 | $58.49 | $46.45 | 21,723 |
2016-06-02 | $58.43 | $58.46 | $58.36 | $58.43 | $46.40 | 88,002 |
2016-06-01 | $58.55 | $58.55 | $58.38 | $58.42 | $46.39 | 36,035 |
2016-05-31 | $58.57 | $58.60 | $58.49 | $58.57 | $46.35 | 37,506 |
2016-05-27 | $58.58 | $58.66 | $58.46 | $58.55 | $46.34 | 21,846 |
2016-05-26 | $58.63 | $58.63 | $58.35 | $58.47 | $46.27 | 65,510 |
2016-05-25 | $58.53 | $58.57 | $58.46 | $58.50 | $46.30 | 44,087 |
2016-05-24 | $58.54 | $58.55 | $58.47 | $58.49 | $46.29 | 55,124 |
2016-05-23 | $58.66 | $58.66 | $58.47 | $58.57 | $46.35 | 71,874 |
2016-05-20 | $58.45 | $58.67 | $58.45 | $58.55 | $46.34 | 36,835 |
2016-05-19 | $58.37 | $58.59 | $58.37 | $58.43 | $46.24 | 68,332 |
2016-05-18 | $58.58 | $58.67 | $58.45 | $58.45 | $46.26 | 93,512 |
2016-05-17 | $58.47 | $58.60 | $58.41 | $58.53 | $46.32 | 53,177 |
2016-05-16 | $58.42 | $58.47 | $58.39 | $58.42 | $46.23 | 40,614 |
2016-05-13 | $58.41 | $58.47 | $58.40 | $58.45 | $46.26 | 50,217 |
2016-05-12 | $58.25 | $58.40 | $58.25 | $58.37 | $46.19 | 61,141 |
2016-05-11 | $58.21 | $58.39 | $58.21 | $58.35 | $46.18 | 84,586 |
2016-05-10 | $58.20 | $58.31 | $58.20 | $58.23 | $46.08 | 55,458 |
2016-05-09 | $58.23 | $58.32 | $58.22 | $58.27 | $46.11 | 47,959 |
2016-05-06 | $58.21 | $58.29 | $58.16 | $58.21 | $46.07 | 34,443 |
2016-05-05 | $58.09 | $58.19 | $58.07 | $58.17 | $46.03 | 30,222 |
2016-05-04 | $58.19 | $58.19 | $58.09 | $58.16 | $46.03 | 35,875 |
2016-05-03 | $58.15 | $58.21 | $58.08 | $58.17 | $46.03 | 59,307 |
2016-05-02 | $57.91 | $58.12 | $57.91 | $57.99 | $45.89 | 51,787 |
2016-04-29 | $58.11 | $58.28 | $58.11 | $58.27 | $45.95 | 28,998 |
2016-04-28 | $58.44 | $58.44 | $58.14 | $58.19 | $45.89 | 34,000 |
2016-04-27 | $58.19 | $58.21 | $58.09 | $58.19 | $45.89 | 44,468 |
2016-04-26 | $58.20 | $58.20 | $58.03 | $58.09 | $45.81 | 49,574 |
2016-04-25 | $58.26 | $58.26 | $58.02 | $58.04 | $45.77 | 59,945 |
2016-04-22 | $57.94 | $58.31 | $57.94 | $58.14 | $45.85 | 66,560 |
2016-04-21 | $58.14 | $58.26 | $58.06 | $58.08 | $45.80 | 54,050 |
2016-04-20 | $58.33 | $58.33 | $58.04 | $58.11 | $45.82 | 24,698 |
2016-04-19 | $58.20 | $58.20 | $57.99 | $58.04 | $45.77 | 22,231 |
2016-04-18 | $57.93 | $58.12 | $57.93 | $58.05 | $45.78 | 33,821 |
2016-04-15 | $57.99 | $58.09 | $57.96 | $58.03 | $45.76 | 25,004 |
2016-04-14 | $57.98 | $57.99 | $57.89 | $57.92 | $45.68 | 57,483 |
2016-04-13 | $57.86 | $57.99 | $57.80 | $57.97 | $45.71 | 44,288 |
2016-04-12 | $57.84 | $57.87 | $57.76 | $57.83 | $45.60 | 26,289 |
2016-04-11 | $57.80 | $57.89 | $57.80 | $57.83 | $45.60 | 31,924 |
2016-04-08 | $57.77 | $57.77 | $57.69 | $57.73 | $45.52 | 17,407 |
2016-04-07 | $57.75 | $57.84 | $57.66 | $57.78 | $45.56 | 51,075 |
2016-04-06 | $57.72 | $57.76 | $57.69 | $57.72 | $45.52 | 55,387 |
2016-04-05 | $57.75 | $57.75 | $57.55 | $57.71 | $45.51 | 52,680 |
2016-04-04 | $57.54 | $57.59 | $57.40 | $57.59 | $45.41 | 33,934 |
2016-04-01 | $57.31 | $57.68 | $57.31 | $57.36 | $45.23 | 580,299 |
2016-03-31 | $57.72 | $57.74 | $57.26 | $57.68 | $45.32 | 1,406,018 |
2016-03-30 | $57.53 | $57.73 | $57.47 | $57.65 | $45.30 | 114,647 |
2016-03-29 | $57.46 | $57.71 | $57.46 | $57.59 | $45.25 | 116,903 |
2016-03-28 | $57.62 | $57.74 | $57.50 | $57.69 | $45.33 | 106,376 |
2016-03-24 | $57.25 | $57.59 | $57.25 | $57.52 | $45.20 | 60,671 |
2016-03-23 | $57.31 | $57.63 | $57.09 | $57.63 | $45.28 | 869,416 |
2016-03-22 | $57.29 | $57.35 | $57.21 | $57.24 | $44.98 | 106,225 |
2016-03-21 | $57.29 | $57.29 | $57.08 | $57.19 | $44.94 | 44,475 |
2016-03-18 | $57.08 | $57.19 | $57.05 | $57.08 | $44.85 | 14,705 |
2016-03-17 | $57.00 | $57.14 | $56.95 | $57.07 | $44.84 | 97,688 |
2016-03-16 | $56.97 | $57.08 | $56.90 | $56.95 | $44.75 | 37,489 |
2016-03-15 | $56.97 | $57.06 | $56.97 | $56.98 | $44.77 | 15,294 |
2016-03-14 | $56.94 | $57.22 | $56.92 | $56.97 | $44.77 | 22,676 |
2016-03-11 | $56.90 | $57.06 | $56.89 | $56.94 | $44.74 | 21,529 |
2016-03-10 | $57.00 | $57.11 | $56.90 | $56.92 | $44.73 | 38,590 |
2016-03-09 | $57.10 | $57.13 | $56.93 | $56.94 | $44.74 | 52,829 |
2016-03-08 | $57.05 | $57.16 | $57.02 | $57.09 | $44.86 | 20,314 |
2016-03-07 | $56.96 | $56.97 | $56.80 | $56.86 | $44.68 | 17,619 |
2016-03-04 | $56.99 | $57.02 | $56.78 | $56.89 | $44.70 | 23,040 |
2016-03-03 | $56.99 | $57.03 | $56.78 | $56.95 | $44.75 | 51,367 |
2016-03-02 | $57.00 | $57.00 | $56.79 | $56.80 | $44.63 | 38,913 |
2016-03-01 | $57.13 | $57.13 | $56.82 | $56.85 | $44.67 | 124,915 |
2016-02-29 | $57.29 | $57.35 | $57.24 | $57.27 | $44.84 | 53,237 |
2016-02-26 | $57.23 | $57.27 | $57.13 | $57.15 | $44.74 | 62,148 |
2016-02-25 | $57.29 | $57.29 | $57.20 | $57.23 | $44.81 | 18,487 |
2016-02-24 | $57.22 | $57.25 | $57.10 | $57.17 | $44.76 | 25,611 |
2016-02-23 | $57.12 | $57.24 | $57.06 | $57.24 | $44.81 | 52,970 |
2016-02-22 | $57.13 | $57.24 | $57.09 | $57.18 | $44.77 | 31,596 |
2016-02-19 | $57.19 | $57.26 | $57.03 | $57.14 | $44.73 | 782,035 |
2016-02-18 | $57.06 | $57.32 | $57.04 | $57.29 | $44.85 | 139,096 |
2016-02-17 | $57.02 | $57.16 | $57.00 | $57.02 | $44.64 | 19,088 |
2016-02-16 | $57.03 | $57.18 | $57.03 | $57.08 | $44.69 | 37,192 |
2016-02-12 | $57.14 | $57.23 | $57.12 | $57.13 | $44.73 | 45,633 |
2016-02-11 | $57.19 | $57.25 | $57.05 | $57.18 | $44.77 | 32,320 |
2016-02-10 | $57.18 | $57.26 | $57.10 | $57.19 | $44.77 | 20,516 |
2016-02-09 | $57.16 | $57.34 | $57.10 | $57.15 | $44.74 | 14,825 |
2016-02-08 | $57.00 | $57.22 | $57.00 | $57.15 | $44.74 | 46,006 |
2016-02-05 | $57.00 | $57.10 | $56.97 | $57.04 | $44.66 | 34,329 |
2016-02-04 | $57.10 | $57.15 | $56.97 | $57.06 | $44.67 | 79,296 |
2016-02-03 | $57.03 | $57.11 | $56.94 | $57.02 | $44.64 | 24,013 |
2016-02-02 | $56.74 | $57.15 | $56.74 | $57.00 | $44.63 | 160,375 |
2016-02-01 | $57.07 | $57.13 | $56.63 | $56.63 | $44.34 | 183,767 |
2016-01-29 | $57.16 | $57.24 | $57.04 | $57.13 | $44.56 | 69,723 |
2016-01-28 | $57.27 | $57.27 | $56.92 | $57.17 | $44.59 | 169,323 |
2016-01-27 | $56.92 | $57.09 | $56.88 | $57.01 | $44.47 | 41,881 |
2016-01-26 | $57.10 | $57.13 | $56.96 | $57.06 | $44.51 | 102,289 |
2016-01-25 | $56.83 | $57.15 | $56.75 | $57.12 | $44.55 | 20,787 |
2016-01-22 | $57.13 | $57.13 | $57.00 | $57.05 | $44.50 | 50,828 |
2016-01-21 | $57.25 | $57.26 | $57.01 | $57.13 | $44.56 | 39,919 |
2016-01-20 | $57.22 | $57.38 | $57.12 | $57.14 | $44.57 | 47,724 |
2016-01-19 | $56.97 | $57.14 | $56.97 | $57.10 | $44.54 | 65,406 |
2016-01-15 | $57.29 | $57.29 | $57.07 | $57.14 | $44.57 | 61,174 |
2016-01-14 | $57.04 | $57.19 | $57.01 | $57.09 | $44.53 | 42,466 |
2016-01-13 | $57.27 | $57.49 | $57.08 | $57.11 | $44.54 | 24,856 |
2016-01-12 | $57.20 | $57.33 | $57.10 | $57.14 | $44.57 | 27,658 |
2016-01-11 | $57.25 | $57.27 | $57.04 | $57.14 | $44.57 | 41,835 |
2016-01-08 | $57.25 | $57.25 | $57.08 | $57.11 | $44.54 | 303,535 |
2016-01-07 | $57.23 | $57.34 | $57.03 | $57.10 | $44.54 | 62,829 |
2016-01-06 | $57.30 | $57.39 | $57.23 | $57.30 | $44.69 | 92,175 |
2016-01-05 | $57.23 | $57.23 | $57.10 | $57.15 | $44.58 | 72,898 |
2016-01-04 | $57.10 | $57.26 | $57.09 | $57.13 | $44.56 | 594,307 |
2015-12-31 | $56.87 | $57.22 | $56.87 | $57.05 | $44.50 | 66,471 |
2015-12-30 | $56.88 | $57.04 | $56.81 | $56.95 | $44.42 | 75,211 |
2015-12-29 | $56.99 | $57.06 | $56.67 | $56.73 | $44.25 | 70,677 |
2015-12-28 | $56.91 | $57.09 | $56.90 | $57.05 | $44.33 | 52,265 |
2015-12-24 | $56.92 | $57.00 | $56.73 | $56.98 | $44.28 | 23,223 |
2015-12-23 | $56.75 | $57.00 | $56.62 | $56.94 | $44.24 | 1,073,581 |
2015-12-22 | $56.70 | $56.79 | $56.62 | $56.66 | $44.03 | 44,216 |
2015-12-21 | $56.72 | $56.80 | $56.57 | $56.78 | $44.12 | 77,650 |
2015-12-18 | $56.71 | $56.74 | $56.53 | $56.53 | $43.93 | 229,137 |
2015-12-17 | $56.63 | $56.79 | $56.49 | $56.70 | $44.06 | 54,892 |
2015-12-16 | $56.49 | $56.69 | $56.29 | $56.54 | $43.93 | 98,396 |
2015-12-15 | $56.45 | $56.66 | $56.32 | $56.50 | $43.90 | 25,606 |
2015-12-14 | $56.60 | $56.60 | $55.78 | $56.47 | $43.88 | 62,632 |
2015-12-11 | $56.65 | $56.73 | $56.54 | $56.67 | $44.04 | 145,542 |
2015-12-10 | $56.42 | $56.55 | $56.33 | $56.52 | $43.92 | 66,257 |
2015-12-09 | $56.73 | $56.73 | $56.02 | $56.26 | $43.72 | 1,037,503 |
2015-12-08 | $56.68 | $56.72 | $56.59 | $56.70 | $44.06 | 42,373 |
2015-12-07 | $56.71 | $56.72 | $56.49 | $56.72 | $44.07 | 40,715 |
2015-12-04 | $56.63 | $56.75 | $56.60 | $56.71 | $44.07 | 49,343 |
2015-12-03 | $56.70 | $56.71 | $56.36 | $56.53 | $43.93 | 235,169 |
2015-12-02 | $56.72 | $56.81 | $56.53 | $56.68 | $44.04 | 50,260 |
2015-12-01 | $56.52 | $56.81 | $56.52 | $56.81 | $44.14 | 120,120 |
2015-11-30 | $56.70 | $56.83 | $56.62 | $56.81 | $43.98 | 79,849 |
2015-11-27 | $56.57 | $56.71 | $56.49 | $56.68 | $43.88 | 97,275 |
2015-11-25 | $56.49 | $56.69 | $56.49 | $56.54 | $43.77 | 187,700 |
2015-11-24 | $56.69 | $56.69 | $56.49 | $56.59 | $43.81 | 54,650 |
2015-11-23 | $56.64 | $56.77 | $56.46 | $56.55 | $43.78 | 54,242 |
2015-11-20 | $56.72 | $56.85 | $56.50 | $56.51 | $43.75 | 72,649 |
2015-11-19 | $56.76 | $56.76 | $56.59 | $56.62 | $43.83 | 65,231 |
2015-11-18 | $56.36 | $56.72 | $56.36 | $56.59 | $43.81 | 72,465 |
2015-11-17 | $56.52 | $56.70 | $56.41 | $56.66 | $43.86 | 18,843 |
2015-11-16 | $56.42 | $56.61 | $56.37 | $56.55 | $43.78 | 22,603 |
2015-11-13 | $56.45 | $56.50 | $56.32 | $56.41 | $43.67 | 61,806 |
2015-11-12 | $56.40 | $56.48 | $56.27 | $56.39 | $43.65 | 100,231 |
2015-11-11 | $56.28 | $56.49 | $56.27 | $56.27 | $43.56 | 104,906 |
2015-11-10 | $56.29 | $56.49 | $56.28 | $56.32 | $43.60 | 31,317 |
2015-11-09 | $56.36 | $56.45 | $56.28 | $56.39 | $43.65 | 64,691 |
2015-11-06 | $56.51 | $56.51 | $56.30 | $56.36 | $43.63 | 24,462 |
2015-11-05 | $56.63 | $56.67 | $56.47 | $56.47 | $43.72 | 60,264 |
2015-11-04 | $56.60 | $56.73 | $56.52 | $56.63 | $43.84 | 104,838 |
2015-11-03 | $56.73 | $56.85 | $56.67 | $56.76 | $43.94 | 65,623 |
2015-11-02 | $56.99 | $57.03 | $56.51 | $57.03 | $44.15 | 145,096 |
2015-10-30 | $56.72 | $56.97 | $56.72 | $56.96 | $43.93 | 23,943 |
2015-10-29 | $56.73 | $56.99 | $56.65 | $56.76 | $43.78 | 103,010 |
2015-10-28 | $56.98 | $57.21 | $56.84 | $56.91 | $43.89 | 31,395 |
2015-10-27 | $57.05 | $57.21 | $56.79 | $56.97 | $43.94 | 42,818 |
2015-10-26 | $56.71 | $56.99 | $56.71 | $56.99 | $43.95 | 32,891 |
2015-10-23 | $56.91 | $56.93 | $56.75 | $56.84 | $43.84 | 38,260 |
2015-10-22 | $56.72 | $57.00 | $56.65 | $56.96 | $43.93 | 205,799 |
2015-10-21 | $56.48 | $56.93 | $56.42 | $56.85 | $43.85 | 915,276 |
2015-10-20 | $56.52 | $56.52 | $56.33 | $56.47 | $43.55 | 25,511 |
2015-10-19 | $56.37 | $56.50 | $56.25 | $56.49 | $43.57 | 30,831 |
2015-10-16 | $56.39 | $56.57 | $56.34 | $56.53 | $43.60 | 20,061 |
2015-10-15 | $56.53 | $56.53 | $56.23 | $56.39 | $43.49 | 37,651 |
2015-10-14 | $56.52 | $56.72 | $56.35 | $56.50 | $43.58 | 19,265 |
2015-10-13 | $56.35 | $56.51 | $56.32 | $56.49 | $43.57 | 38,200 |
2015-10-12 | $56.57 | $56.57 | $56.39 | $56.53 | $43.60 | 15,350 |
2015-10-09 | $56.26 | $56.51 | $56.26 | $56.40 | $43.50 | 19,691 |
2015-10-08 | $56.20 | $56.41 | $56.15 | $56.30 | $43.42 | 25,818 |
2015-10-07 | $56.37 | $56.38 | $56.19 | $56.27 | $43.40 | 60,264 |
2015-10-06 | $56.55 | $56.55 | $56.04 | $56.29 | $43.41 | 141,837 |
2015-10-05 | $56.55 | $56.55 | $56.30 | $56.42 | $43.52 | 89,740 |
2015-10-02 | $56.43 | $56.52 | $56.31 | $56.45 | $43.54 | 39,656 |
2015-10-01 | $56.52 | $56.52 | $56.14 | $56.31 | $43.43 | 228,523 |
2015-09-30 | $56.93 | $56.93 | $56.46 | $56.61 | $43.49 | 54,245 |
2015-09-29 | $56.58 | $56.80 | $56.48 | $56.63 | $43.51 | 44,958 |
2015-09-28 | $56.35 | $56.54 | $56.35 | $56.50 | $43.41 | 21,439 |
2015-09-25 | $56.47 | $56.47 | $56.27 | $56.43 | $43.35 | 33,189 |
2015-09-24 | $56.00 | $56.46 | $56.00 | $56.46 | $43.38 | 101,805 |
2015-09-23 | $55.95 | $56.21 | $55.95 | $56.21 | $43.18 | 44,882 |
2015-09-22 | $56.22 | $56.22 | $55.93 | $56.02 | $43.04 | 37,921 |
2015-09-21 | $56.16 | $56.16 | $55.86 | $55.96 | $42.99 | 30,517 |
2015-09-18 | $55.92 | $56.09 | $55.88 | $55.99 | $43.02 | 24,816 |
2015-09-17 | $55.92 | $55.98 | $55.57 | $55.98 | $43.01 | 29,420 |
2015-09-16 | $55.81 | $55.88 | $55.66 | $55.75 | $42.83 | 69,794 |
2015-09-15 | $55.76 | $55.94 | $55.61 | $55.75 | $42.83 | 42,718 |
2015-09-14 | $55.56 | $55.99 | $55.56 | $55.79 | $42.86 | 27,827 |
2015-09-11 | $55.80 | $56.21 | $55.62 | $55.80 | $42.87 | 80,564 |
2015-09-10 | $56.21 | $56.21 | $55.77 | $55.94 | $42.98 | 50,079 |
2015-09-09 | $55.97 | $56.35 | $55.63 | $55.96 | $42.99 | 136,334 |
2015-09-08 | $56.48 | $56.48 | $56.08 | $56.16 | $43.15 | 37,393 |
SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB) News Headlines
Recent SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB) News
Similar Companies to SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB) 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 | -- | -- | -- |