BTC iShares International Aggregate Bond Fund (IAGG) Exchange: BATS
Data as of April 19, 2024
$49.43 ($-0.11) -0.22%
BTC iShares International Aggregate Bond Fund - Daily Information
Click for more stock information on BTC iShares International Aggregate Bond Fund.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $49.43 |
Previous Close | $49.43 |
High | $49.46 |
Low | $49.38 |
Adjusted Open | $49.43 |
Previous Adjusted Close | $49.43 |
Adjusted High | $49.46 |
Adjusted Low | $49.38 |
About BTC iShares International Aggregate Bond Fund (IAGG)
The Fund seeks to track the investment results of the Bloomberg Barclays Global Aggregate ex USD 10% Issuer Capped (Hedged) Index (the “Underlying Index”), which measures the performance of the global investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) bond market. As of October 31, 2019, there were 10,978 issues in the Underlying Index. The Underlying Index includes investment-grade fixed-rate sovereign and government-related debt, corporate and securitized bonds from both developed and emerging market issuers. Securities included in the Underlying Index are issued in currencies other than the U.S. dollar, must have maturities of at least one year and are required to meet minimum outstanding issue size criteria. The Underlying Index is market capitalization-weighted with a cap on each issuer of 10%. Debt that is publicly issued in the global and regional markets is included in the Underlying Index. Certain types of securities, such as USD-denominated bonds, contingent capital securities, inflation-linked bonds, floating-rate issues, fixed-rate perpetuals, retail bonds, structured notes, pass-through certificates, private placements (other than those offered pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”)), sinkable Russian OFZ bonds issued prior to 2009 and securities where reliable pricing is unavailable are excluded from the Underlying Index. The securities in the Underlying Index are updated on the last business day of each month, and the currency risk of the securities in the Underlying Index are hedged to the U.S. dollar on a monthly basis. As of October 31, 2019, a significant portion of the Underlying Index is represented by non-U.S. government-related bonds and non-U.S. corporate bonds. The components of the Underlying Index are likely to change over time.The Underlying Index was comprised of securities issued by governments in 59 countries or regions as well as securities issued or guaranteed by supranational entities as of October 31, 2019.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities and other components of the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities and other instruments of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities and other instruments of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.Components of the Underlying Index include fixed-income securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) generally will be a short position that hedges the currency risk of the fixed-income portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index sells forward the total value of the underlying non-U.S. dollar currencies at a one-month forward rate to hedge against fluctuations in the relative value of the non-U.S. dollar component currencies in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the non-U.S. dollar component currencies are weakening relative to the U.S. dollar and appreciation in some of the non-U.S. dollar component currencies does not exceed the aggregate depreciation of the others. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the non-U.S. dollar component currencies, on a net basis, are rising relative to the U.S. dollar.In order to track the “hedging” component of the Underlying Index, the Fund enters into foreign currency forward contracts designed to offset the Fund’s exposure to the non-U.S. dollar component currencies. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the non-U.S. dollar component currencies. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the non-U.S. dollar component currencies. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the non-U.S. dollar component currencies and the U.S. dollar.The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars.The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in BTC iShares International Aggregate Bond Fund (IAGG)
Historical Stock Data for BTC iShares International Aggregate Bond Fund (IAGG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-16 | $49.43 | $49.46 | $49.38 | $49.43 | $49.43 | 239,355 |
2024-04-15 | $49.60 | $49.60 | $49.51 | $49.54 | $49.54 | 315,426 |
2024-04-12 | $49.76 | $49.80 | $49.71 | $49.73 | $49.73 | 278,544 |
2024-04-11 | $49.61 | $49.61 | $49.47 | $49.56 | $49.56 | 359,606 |
2024-04-10 | $49.62 | $49.66 | $49.54 | $49.54 | $49.54 | 286,181 |
2024-04-09 | $49.77 | $49.84 | $49.77 | $49.81 | $49.81 | 265,813 |
2024-04-08 | $49.66 | $49.72 | $49.66 | $49.66 | $49.66 | 283,418 |
2024-04-05 | $49.76 | $49.85 | $49.72 | $49.74 | $49.74 | 289,095 |
2024-04-04 | $49.87 | $49.95 | $49.83 | $49.92 | $49.92 | 438,253 |
2024-04-03 | $49.68 | $49.81 | $49.64 | $49.78 | $49.78 | 333,561 |
2024-04-02 | $49.73 | $49.77 | $49.67 | $49.76 | $49.76 | 432,544 |
2024-04-01 | $49.90 | $49.90 | $49.74 | $49.78 | $49.78 | 649,761 |
2024-03-28 | $49.95 | $49.99 | $49.90 | $49.95 | $49.95 | 177,426 |
2024-03-27 | $49.92 | $50.01 | $49.92 | $49.97 | $49.97 | 218,363 |
2024-03-26 | $49.78 | $49.81 | $49.75 | $49.79 | $49.79 | 240,535 |
2024-03-25 | $49.77 | $49.80 | $49.75 | $49.78 | $49.78 | 254,355 |
2024-03-22 | $49.87 | $49.90 | $49.85 | $49.88 | $49.88 | 339,756 |
2024-03-21 | $49.72 | $49.74 | $49.67 | $49.72 | $49.72 | 699,271 |
2024-03-20 | $49.65 | $49.71 | $49.60 | $49.70 | $49.70 | 285,777 |
2024-03-19 | $49.64 | $49.66 | $49.61 | $49.64 | $49.64 | 288,451 |
2024-03-18 | $49.58 | $49.61 | $49.56 | $49.56 | $49.56 | 239,334 |
2024-03-15 | $49.57 | $49.61 | $49.56 | $49.57 | $49.57 | 243,136 |
2024-03-14 | $49.69 | $49.69 | $49.54 | $49.54 | $49.54 | 212,986 |
2024-03-13 | $49.74 | $49.80 | $49.72 | $49.72 | $49.72 | 291,588 |
2024-03-12 | $49.79 | $49.83 | $49.75 | $49.81 | $49.81 | 287,327 |
2024-03-11 | $49.86 | $49.87 | $49.78 | $49.83 | $49.83 | 350,798 |
2024-03-08 | $49.90 | $49.95 | $49.86 | $49.87 | $49.87 | 408,878 |
2024-03-07 | $49.86 | $49.91 | $49.81 | $49.84 | $49.84 | 247,946 |
2024-03-06 | $49.76 | $49.85 | $49.73 | $49.80 | $49.80 | 370,957 |
2024-03-05 | $49.76 | $49.86 | $49.76 | $49.77 | $49.77 | 333,698 |
2024-03-04 | $49.60 | $49.67 | $49.57 | $49.66 | $49.66 | 727,885 |
2024-03-01 | $49.45 | $49.66 | $49.45 | $49.62 | $49.62 | 546,785 |
2024-02-29 | $49.45 | $49.57 | $49.45 | $49.52 | $49.52 | 321,549 |
2024-02-28 | $49.40 | $49.48 | $49.36 | $49.43 | $49.43 | 716,817 |
2024-02-27 | $49.34 | $49.42 | $49.33 | $49.35 | $49.35 | 290,661 |
2024-02-26 | $49.45 | $49.45 | $49.34 | $49.41 | $49.41 | 484,673 |
2024-02-23 | $49.37 | $49.51 | $49.37 | $49.47 | $49.47 | 261,963 |
2024-02-22 | $49.37 | $49.46 | $49.32 | $49.36 | $49.36 | 444,619 |
2024-02-21 | $49.41 | $49.47 | $49.22 | $49.28 | $49.28 | 479,910 |
2024-02-20 | $49.43 | $49.49 | $49.38 | $49.38 | $49.38 | 347,431 |
2024-02-16 | $49.32 | $49.40 | $49.29 | $49.33 | $49.33 | 518,968 |
2024-02-15 | $49.49 | $49.53 | $49.32 | $49.44 | $49.44 | 629,401 |
2024-02-14 | $49.24 | $49.50 | $49.24 | $49.48 | $49.48 | 515,045 |
2024-02-13 | $49.24 | $49.28 | $49.15 | $49.18 | $49.18 | 551,080 |
2024-02-12 | $49.34 | $49.38 | $49.32 | $49.36 | $49.36 | 278,354 |
2024-02-09 | $49.25 | $49.32 | $49.24 | $49.32 | $49.32 | 303,208 |
2024-02-08 | $49.35 | $49.35 | $49.26 | $49.32 | $49.32 | 262,210 |
2024-02-07 | $49.42 | $49.47 | $49.34 | $49.37 | $49.37 | 469,989 |
2024-02-06 | $49.37 | $49.53 | $49.36 | $49.49 | $49.49 | 490,028 |
2024-02-05 | $49.47 | $49.48 | $49.38 | $49.45 | $49.45 | 608,532 |
2024-02-02 | $49.65 | $49.67 | $49.54 | $49.62 | $49.62 | 330,255 |
2024-02-01 | $49.77 | $49.91 | $49.75 | $49.83 | $49.83 | 514,535 |
2024-01-31 | $49.66 | $49.76 | $49.65 | $49.71 | $49.71 | 304,960 |
2024-01-30 | $49.56 | $49.56 | $49.42 | $49.53 | $49.53 | 598,433 |
2024-01-29 | $49.42 | $49.55 | $49.42 | $49.52 | $49.52 | 1,372,227 |
2024-01-26 | $49.30 | $49.34 | $49.27 | $49.27 | $49.27 | 260,531 |
2024-01-25 | $49.33 | $49.35 | $49.27 | $49.33 | $49.33 | 243,023 |
2024-01-24 | $49.27 | $49.30 | $49.15 | $49.17 | $49.17 | 329,723 |
2024-01-23 | $49.25 | $49.25 | $49.17 | $49.22 | $49.22 | 483,991 |
2024-01-22 | $49.37 | $49.40 | $49.28 | $49.32 | $49.32 | 512,567 |
2024-01-19 | $49.23 | $49.27 | $49.18 | $49.25 | $49.25 | 392,099 |
2024-01-18 | $49.26 | $49.26 | $49.16 | $49.18 | $49.18 | 344,476 |
2024-01-17 | $49.28 | $49.31 | $49.21 | $49.25 | $49.25 | 346,492 |
2024-01-16 | $49.48 | $49.54 | $49.36 | $49.36 | $49.36 | 292,303 |
2024-01-12 | $49.56 | $49.63 | $49.51 | $49.56 | $49.56 | 224,861 |
2024-01-11 | $49.42 | $49.56 | $49.42 | $49.54 | $49.54 | 1,620,476 |
2024-01-10 | $49.50 | $49.52 | $49.33 | $49.33 | $49.33 | 474,244 |
2024-01-09 | $49.42 | $49.49 | $49.37 | $49.40 | $49.40 | 1,054,896 |
2024-01-08 | $49.41 | $49.57 | $49.38 | $49.52 | $49.52 | 742,212 |
2024-01-05 | $49.43 | $49.57 | $49.37 | $49.43 | $49.43 | 524,032 |
2024-01-04 | $49.53 | $49.60 | $49.44 | $49.48 | $49.48 | 316,481 |
2024-01-03 | $49.58 | $49.74 | $49.57 | $49.71 | $49.71 | 357,165 |
2024-01-02 | $49.63 | $49.67 | $49.60 | $49.63 | $49.63 | 683,659 |
2023-12-29 | $49.77 | $49.81 | $49.71 | $49.80 | $49.80 | 674,080 |
2023-12-28 | $49.93 | $49.93 | $49.84 | $49.87 | $49.87 | 421,712 |
2023-12-27 | $49.96 | $50.02 | $49.90 | $50.02 | $50.02 | 255,190 |
2023-12-26 | $49.71 | $49.80 | $49.71 | $49.79 | $49.79 | 246,496 |
2023-12-22 | $49.84 | $49.86 | $49.70 | $49.70 | $49.70 | 413,620 |
2023-12-21 | $49.85 | $49.94 | $49.75 | $49.82 | $49.82 | 686,910 |
2023-12-20 | $49.74 | $49.83 | $49.67 | $49.78 | $49.78 | 606,180 |
2023-12-19 | $49.54 | $49.66 | $49.53 | $49.62 | $49.62 | 411,205 |
2023-12-18 | $49.49 | $49.59 | $49.44 | $49.51 | $49.51 | 568,677 |
2023-12-15 | $49.45 | $49.56 | $49.45 | $49.47 | $49.47 | 596,359 |
2023-12-14 | $49.26 | $49.35 | $49.23 | $49.29 | $49.29 | 412,829 |
2023-12-13 | $50.77 | $51.06 | $50.77 | $51.03 | $49.26 | 309,367 |
2023-12-12 | $50.56 | $50.68 | $50.56 | $50.64 | $48.88 | 312,115 |
2023-12-11 | $50.57 | $50.61 | $50.52 | $50.57 | $48.82 | 10,276,466 |
2023-12-08 | $50.43 | $50.58 | $50.42 | $50.51 | $48.76 | 328,092 |
2023-12-07 | $50.69 | $50.71 | $50.61 | $50.61 | $48.86 | 431,053 |
2023-12-06 | $50.68 | $50.75 | $50.65 | $50.74 | $48.98 | 234,288 |
2023-12-05 | $50.50 | $50.59 | $50.46 | $50.56 | $48.81 | 259,219 |
2023-12-04 | $50.32 | $50.42 | $50.19 | $50.29 | $48.55 | 400,702 |
2023-12-01 | $50.08 | $50.39 | $50.05 | $50.39 | $48.64 | 601,578 |
2023-11-30 | $50.11 | $50.13 | $49.94 | $50.03 | $48.30 | 2,169,343 |
2023-11-29 | $50.11 | $50.27 | $50.11 | $50.25 | $48.51 | 328,465 |
2023-11-28 | $49.87 | $50.08 | $49.84 | $50.06 | $48.32 | 261,306 |
2023-11-27 | $49.76 | $49.90 | $49.75 | $49.89 | $48.16 | 391,713 |
2023-11-24 | $49.77 | $49.87 | $49.62 | $49.65 | $47.93 | 250,087 |
2023-11-22 | $49.94 | $50.00 | $49.88 | $49.92 | $48.19 | 347,472 |
2023-11-21 | $49.89 | $49.93 | $49.81 | $49.89 | $48.16 | 414,799 |
2023-11-20 | $49.73 | $49.80 | $49.67 | $49.75 | $48.03 | 174,889 |
2023-11-17 | $49.72 | $49.85 | $49.72 | $49.80 | $49.80 | 330,604 |
2023-11-16 | $49.60 | $49.76 | $49.60 | $49.71 | $49.71 | 378,131 |
2023-11-15 | $49.50 | $49.57 | $49.43 | $49.49 | $49.49 | 272,024 |
2023-11-14 | $49.52 | $49.63 | $49.52 | $49.61 | $49.61 | 326,333 |
2023-11-13 | $49.20 | $49.27 | $49.16 | $49.23 | $49.23 | 530,458 |
2023-11-10 | $49.32 | $49.34 | $49.26 | $49.30 | $49.30 | 215,599 |
2023-11-09 | $49.39 | $49.53 | $49.22 | $49.28 | $49.28 | 238,865 |
2023-11-08 | $49.38 | $49.46 | $49.36 | $49.45 | $49.45 | 254,258 |
2023-11-07 | $49.29 | $49.39 | $49.25 | $49.33 | $49.33 | 446,903 |
2023-11-06 | $49.11 | $49.16 | $49.02 | $49.05 | $49.05 | 337,748 |
2023-11-03 | $49.23 | $49.31 | $49.21 | $49.21 | $49.21 | 250,238 |
2023-11-02 | $49.07 | $49.17 | $49.03 | $49.10 | $49.10 | 454,244 |
2023-11-01 | $48.83 | $49.06 | $48.75 | $49.02 | $49.02 | 506,298 |
2023-10-31 | $48.79 | $48.85 | $48.68 | $48.70 | $48.70 | 618,519 |
2023-10-30 | $48.72 | $48.80 | $48.67 | $48.73 | $48.73 | 612,074 |
2023-10-27 | $48.73 | $48.75 | $48.65 | $48.74 | $48.74 | 281,379 |
2023-10-26 | $48.61 | $48.70 | $48.61 | $48.68 | $48.68 | 257,342 |
2023-10-25 | $48.52 | $48.53 | $48.41 | $48.43 | $48.43 | 355,732 |
2023-10-24 | $48.60 | $48.70 | $48.57 | $48.65 | $48.65 | 309,664 |
2023-10-23 | $48.45 | $48.61 | $48.41 | $48.57 | $48.57 | 174,299 |
2023-10-20 | $48.47 | $48.57 | $48.47 | $48.50 | $48.50 | 217,410 |
2023-10-19 | $48.46 | $48.57 | $48.42 | $48.48 | $48.48 | 292,226 |
2023-10-18 | $48.49 | $48.64 | $48.48 | $48.54 | $48.54 | 248,340 |
2023-10-17 | $48.58 | $48.63 | $48.55 | $48.61 | $48.61 | 174,654 |
2023-10-16 | $48.78 | $48.94 | $48.78 | $48.80 | $48.80 | 445,972 |
2023-10-13 | $48.91 | $48.97 | $48.87 | $48.89 | $48.89 | 264,506 |
2023-10-12 | $48.91 | $48.91 | $48.71 | $48.75 | $48.75 | 284,700 |
2023-10-11 | $48.86 | $49.18 | $48.84 | $48.92 | $48.92 | 1,101,424 |
2023-10-10 | $48.59 | $48.75 | $48.59 | $48.71 | $48.71 | 239,064 |
2023-10-09 | $48.53 | $48.75 | $48.53 | $48.71 | $48.71 | 126,611 |
2023-10-06 | $48.39 | $48.49 | $48.36 | $48.43 | $48.43 | 159,429 |
2023-10-05 | $48.46 | $48.55 | $48.46 | $48.53 | $48.53 | 175,443 |
2023-10-04 | $48.42 | $48.65 | $48.39 | $48.50 | $48.50 | 353,635 |
2023-10-03 | $48.47 | $48.52 | $48.36 | $48.37 | $48.37 | 363,203 |
2023-10-02 | $48.67 | $48.68 | $48.46 | $48.55 | $48.55 | 268,162 |
2023-09-29 | $48.82 | $48.86 | $48.76 | $48.78 | $48.78 | 149,370 |
2023-09-28 | $48.55 | $48.68 | $48.51 | $48.66 | $48.66 | 196,445 |
2023-09-27 | $48.71 | $48.75 | $48.54 | $48.59 | $48.59 | 247,150 |
2023-09-26 | $48.73 | $48.77 | $48.66 | $48.66 | $48.66 | 219,024 |
2023-09-25 | $48.73 | $48.75 | $48.69 | $48.70 | $48.70 | 241,477 |
2023-09-22 | $48.81 | $48.90 | $48.76 | $48.88 | $48.88 | 145,174 |
2023-09-21 | $48.84 | $48.89 | $48.82 | $48.87 | $48.87 | 119,972 |
2023-09-20 | $48.95 | $49.05 | $48.90 | $48.91 | $48.91 | 232,840 |
2023-09-19 | $48.88 | $48.91 | $48.85 | $48.86 | $48.86 | 153,566 |
2023-09-18 | $48.95 | $49.00 | $48.92 | $49.00 | $49.00 | 433,740 |
2023-09-15 | $49.10 | $49.10 | $49.03 | $49.03 | $49.03 | 199,317 |
2023-09-14 | $49.17 | $49.20 | $49.09 | $49.20 | $49.20 | 268,170 |
2023-09-13 | $49.03 | $49.08 | $49.01 | $49.05 | $49.05 | 219,174 |
2023-09-12 | $49.02 | $49.04 | $48.93 | $49.01 | $49.01 | 152,615 |
2023-09-11 | $48.99 | $49.03 | $48.92 | $49.00 | $49.00 | 242,497 |
2023-09-08 | $49.14 | $49.15 | $49.05 | $49.10 | $49.10 | 222,146 |
2023-09-07 | $49.08 | $49.09 | $49.00 | $49.06 | $49.06 | 207,525 |
2023-09-06 | $49.10 | $49.10 | $48.84 | $48.94 | $48.94 | 690,335 |
2023-09-05 | $49.18 | $49.33 | $48.95 | $49.03 | $49.03 | 446,071 |
2023-09-01 | $49.47 | $49.48 | $49.27 | $49.30 | $49.30 | 582,035 |
2023-08-31 | $49.33 | $49.43 | $49.33 | $49.40 | $49.40 | 117,976 |
2023-08-30 | $49.26 | $49.26 | $49.18 | $49.18 | $49.18 | 135,721 |
2023-08-29 | $49.13 | $49.29 | $49.11 | $49.26 | $49.26 | 219,108 |
2023-08-28 | $49.19 | $49.19 | $49.11 | $49.18 | $49.18 | 183,372 |
2023-08-25 | $49.13 | $49.20 | $49.09 | $49.18 | $49.18 | 170,472 |
2023-08-24 | $49.13 | $49.22 | $49.13 | $49.18 | $49.18 | 232,004 |
2023-08-23 | $49.14 | $49.31 | $49.10 | $49.31 | $49.31 | 248,989 |
2023-08-22 | $48.86 | $48.93 | $48.85 | $48.92 | $48.92 | 161,962 |
2023-08-21 | $48.84 | $48.94 | $48.82 | $48.94 | $48.94 | 186,623 |
2023-08-18 | $48.90 | $48.99 | $48.90 | $48.95 | $48.95 | 112,251 |
2023-08-17 | $48.90 | $48.93 | $48.87 | $48.90 | $48.90 | 193,775 |
2023-08-16 | $48.95 | $49.02 | $48.91 | $48.91 | $48.91 | 264,450 |
2023-08-15 | $48.94 | $49.01 | $48.92 | $48.92 | $48.92 | 152,069 |
2023-08-14 | $49.05 | $49.10 | $49.02 | $49.03 | $49.03 | 268,044 |
2023-08-11 | $49.12 | $49.16 | $49.07 | $49.08 | $49.08 | 214,663 |
2023-08-10 | $49.34 | $49.38 | $49.18 | $49.20 | $49.20 | 156,591 |
2023-08-09 | $49.30 | $49.37 | $49.30 | $49.30 | $49.30 | 128,032 |
2023-08-08 | $49.33 | $49.38 | $49.29 | $49.34 | $49.34 | 161,675 |
2023-08-07 | $49.12 | $49.19 | $49.08 | $49.12 | $49.12 | 304,102 |
2023-08-04 | $49.05 | $49.23 | $49.05 | $49.19 | $49.19 | 171,235 |
2023-08-03 | $49.05 | $49.15 | $49.05 | $49.06 | $49.06 | 160,828 |
2023-08-02 | $49.18 | $49.24 | $49.18 | $49.23 | $49.23 | 196,069 |
2023-08-01 | $49.24 | $49.31 | $49.18 | $49.21 | $49.21 | 312,474 |
2023-07-31 | $49.23 | $49.33 | $49.23 | $49.31 | $49.31 | 1,394,974 |
2023-07-28 | $49.33 | $49.37 | $49.30 | $49.33 | $49.33 | 129,808 |
2023-07-27 | $49.34 | $49.42 | $49.13 | $49.18 | $49.18 | 208,877 |
2023-07-26 | $49.33 | $49.38 | $49.27 | $49.33 | $49.33 | 224,302 |
2023-07-25 | $49.34 | $49.39 | $49.33 | $49.38 | $49.38 | 157,062 |
2023-07-24 | $49.47 | $49.51 | $49.35 | $49.39 | $49.39 | 153,373 |
2023-07-21 | $49.38 | $49.42 | $49.34 | $49.34 | $49.34 | 157,775 |
2023-07-20 | $49.37 | $49.38 | $49.29 | $49.29 | $49.29 | 788,476 |
2023-07-19 | $49.46 | $49.48 | $49.36 | $49.48 | $49.48 | 173,750 |
2023-07-18 | $49.35 | $49.43 | $49.32 | $49.38 | $49.38 | 226,165 |
2023-07-17 | $49.19 | $49.26 | $49.16 | $49.24 | $49.24 | 265,978 |
2023-07-14 | $49.18 | $49.27 | $49.04 | $49.10 | $49.10 | 134,860 |
2023-07-13 | $49.17 | $49.24 | $49.12 | $49.23 | $49.23 | 446,421 |
2023-07-12 | $48.89 | $49.09 | $48.89 | $49.03 | $49.03 | 486,408 |
2023-07-11 | $48.77 | $48.82 | $48.75 | $48.76 | $48.76 | 295,170 |
2023-07-10 | $48.75 | $48.87 | $48.75 | $48.82 | $48.82 | 158,378 |
2023-07-07 | $48.79 | $48.88 | $48.73 | $48.81 | $48.81 | 242,114 |
2023-07-06 | $48.84 | $48.86 | $48.71 | $48.80 | $48.80 | 337,347 |
2023-07-05 | $49.16 | $49.17 | $48.90 | $48.94 | $48.94 | 1,256,942 |
2023-07-03 | $49.34 | $49.48 | $49.19 | $49.23 | $49.23 | 591,058 |
2023-06-30 | $49.14 | $49.30 | $49.11 | $49.29 | $49.29 | 330,193 |
2023-06-29 | $49.15 | $49.21 | $49.06 | $49.13 | $49.13 | 186,556 |
2023-06-28 | $49.30 | $49.36 | $49.28 | $49.36 | $49.36 | 120,584 |
2023-06-27 | $49.33 | $49.38 | $49.21 | $49.25 | $49.25 | 264,210 |
2023-06-26 | $49.30 | $49.38 | $49.29 | $49.35 | $49.35 | 106,370 |
2023-06-23 | $49.27 | $49.30 | $49.19 | $49.21 | $49.21 | 166,295 |
2023-06-22 | $48.99 | $49.24 | $48.94 | $48.96 | $48.96 | 131,994 |
2023-06-21 | $49.10 | $49.18 | $49.02 | $49.16 | $49.16 | 117,667 |
2023-06-20 | $49.10 | $49.25 | $49.08 | $49.25 | $49.25 | 223,353 |
2023-06-16 | $48.94 | $49.02 | $48.93 | $48.99 | $48.99 | 194,060 |
2023-06-15 | $49.03 | $49.09 | $48.94 | $49.03 | $49.03 | 154,788 |
2023-06-14 | $49.01 | $49.11 | $48.95 | $49.03 | $49.03 | 229,953 |
2023-06-13 | $48.87 | $49.20 | $48.87 | $48.96 | $48.96 | 160,741 |
2023-06-12 | $49.16 | $49.18 | $49.07 | $49.16 | $49.16 | 135,357 |
2023-06-09 | $49.01 | $49.08 | $48.97 | $49.07 | $49.07 | 270,379 |
2023-06-08 | $48.95 | $49.09 | $48.95 | $49.08 | $49.08 | 260,644 |
2023-06-07 | $49.05 | $49.07 | $48.85 | $48.89 | $48.89 | 167,452 |
2023-06-06 | $49.06 | $49.10 | $48.99 | $49.09 | $49.09 | 243,909 |
2023-06-05 | $49.06 | $49.15 | $49.02 | $49.14 | $49.14 | 223,931 |
2023-06-02 | $49.17 | $49.17 | $49.08 | $49.11 | $49.11 | 494,512 |
2023-06-01 | $49.21 | $49.38 | $49.19 | $49.33 | $49.33 | 1,152,686 |
2023-05-31 | $49.08 | $49.20 | $49.05 | $49.20 | $49.20 | 205,873 |
2023-05-30 | $48.89 | $49.04 | $48.70 | $49.04 | $49.04 | 171,299 |
2023-05-26 | $48.67 | $48.75 | $48.64 | $48.73 | $48.73 | 215,576 |
2023-05-25 | $48.79 | $48.81 | $48.65 | $48.66 | $48.66 | 213,509 |
2023-05-24 | $48.84 | $49.45 | $48.76 | $48.79 | $48.79 | 171,510 |
2023-05-23 | $48.80 | $48.88 | $48.77 | $48.86 | $48.86 | 233,389 |
2023-05-22 | $49.04 | $49.11 | $48.58 | $48.87 | $48.87 | 398,936 |
2023-05-19 | $48.82 | $48.98 | $48.80 | $48.89 | $48.89 | 234,468 |
2023-05-18 | $48.92 | $48.92 | $48.83 | $48.87 | $48.87 | 224,315 |
2023-05-17 | $49.17 | $49.19 | $49.09 | $49.13 | $49.13 | 268,536 |
2023-05-16 | $49.12 | $49.13 | $49.05 | $49.10 | $49.10 | 129,858 |
2023-05-15 | $49.17 | $49.22 | $49.16 | $49.22 | $49.22 | 201,295 |
2023-05-12 | $49.30 | $49.35 | $48.97 | $49.27 | $49.27 | 149,379 |
2023-05-11 | $49.39 | $49.42 | $49.33 | $49.35 | $49.35 | 237,895 |
2023-05-10 | $49.10 | $49.21 | $49.10 | $49.18 | $49.18 | 233,381 |
2023-05-09 | $49.03 | $49.04 | $48.97 | $48.98 | $48.98 | 191,528 |
2023-05-08 | $49.03 | $49.07 | $49.00 | $49.05 | $49.05 | 355,381 |
2023-05-05 | $49.13 | $49.18 | $49.11 | $49.14 | $49.14 | 445,484 |
2023-05-04 | $49.11 | $49.36 | $49.11 | $49.27 | $49.27 | 180,292 |
2023-05-03 | $49.21 | $49.26 | $49.14 | $49.25 | $49.25 | 155,798 |
2023-05-02 | $48.99 | $49.26 | $48.99 | $49.23 | $49.23 | 408,615 |
2023-05-01 | $49.05 | $49.10 | $48.88 | $48.88 | $48.88 | 194,274 |
2023-04-28 | $49.06 | $49.19 | $49.06 | $49.14 | $49.14 | 1,327,192 |
2023-04-27 | $48.86 | $48.87 | $48.76 | $48.77 | $48.77 | 445,498 |
2023-04-26 | $48.99 | $49.06 | $48.97 | $49.01 | $49.01 | 1,177,863 |
2023-04-25 | $48.82 | $49.05 | $48.82 | $49.04 | $49.04 | 229,232 |
2023-04-24 | $48.75 | $48.77 | $48.70 | $48.70 | $48.70 | 395,338 |
2023-04-21 | $48.81 | $48.82 | $48.69 | $48.72 | $48.72 | 175,921 |
2023-04-20 | $48.67 | $48.79 | $48.67 | $48.76 | $48.76 | 2,123,664 |
2023-04-19 | $48.64 | $48.66 | $48.57 | $48.63 | $48.63 | 144,442 |
2023-04-18 | $48.69 | $48.74 | $48.65 | $48.66 | $48.66 | 264,818 |
2023-04-17 | $48.71 | $48.72 | $48.65 | $48.69 | $48.69 | 267,611 |
2023-04-14 | $48.82 | $48.82 | $48.69 | $48.75 | $48.75 | 155,883 |
2023-04-13 | $48.92 | $48.94 | $48.84 | $48.87 | $48.87 | 137,624 |
2023-04-12 | $48.98 | $48.99 | $48.82 | $48.89 | $48.89 | 295,296 |
2023-04-11 | $48.96 | $48.99 | $48.90 | $48.92 | $48.92 | 355,762 |
2023-04-10 | $49.01 | $49.06 | $48.96 | $49.00 | $49.00 | 389,346 |
2023-04-06 | $49.19 | $49.26 | $49.18 | $49.21 | $49.21 | 880,709 |
2023-04-05 | $49.09 | $49.19 | $49.09 | $49.17 | $49.17 | 562,115 |
2023-04-04 | $48.83 | $49.07 | $48.83 | $49.03 | $49.03 | 469,035 |
2023-04-03 | $48.89 | $49.19 | $48.86 | $49.09 | $49.09 | 2,361,960 |
2023-03-31 | $48.87 | $48.98 | $48.81 | $48.95 | $48.95 | 289,939 |
2023-03-30 | $48.77 | $48.84 | $48.75 | $48.82 | $48.82 | 159,339 |
2023-03-29 | $48.86 | $48.92 | $48.82 | $48.83 | $48.83 | 457,598 |
2023-03-28 | $48.87 | $48.92 | $48.81 | $48.92 | $48.92 | 129,058 |
2023-03-27 | $48.88 | $49.02 | $48.83 | $48.92 | $48.92 | 3,953,119 |
2023-03-24 | $49.23 | $49.27 | $49.08 | $49.08 | $49.08 | 128,020 |
2023-03-23 | $48.86 | $49.07 | $48.83 | $49.07 | $49.07 | 244,300 |
2023-03-22 | $48.66 | $48.98 | $48.65 | $48.98 | $48.98 | 145,687 |
2023-03-21 | $48.89 | $48.92 | $48.76 | $48.79 | $48.79 | 340,837 |
2023-03-20 | $49.17 | $49.17 | $48.93 | $49.04 | $49.04 | 1,057,974 |
2023-03-17 | $48.92 | $49.13 | $48.92 | $49.06 | $49.06 | 159,461 |
2023-03-16 | $49.01 | $49.11 | $48.69 | $48.74 | $48.74 | 157,964 |
2023-03-15 | $49.01 | $49.10 | $48.81 | $48.90 | $48.90 | 220,746 |
2023-03-14 | $48.58 | $48.60 | $48.42 | $48.44 | $48.44 | 409,843 |
2023-03-13 | $48.92 | $48.98 | $48.72 | $48.82 | $48.82 | 170,550 |
2023-03-10 | $48.42 | $48.56 | $48.38 | $48.45 | $48.45 | 448,909 |
2023-03-09 | $48.01 | $48.11 | $48.00 | $48.09 | $48.09 | 213,932 |
2023-03-08 | $48.10 | $48.17 | $48.08 | $48.09 | $48.09 | 214,596 |
2023-03-07 | $47.98 | $48.03 | $47.83 | $47.95 | $47.95 | 143,880 |
2023-03-06 | $47.94 | $47.95 | $47.78 | $47.83 | $47.83 | 212,560 |
2023-03-03 | $47.89 | $47.96 | $47.80 | $47.95 | $47.95 | 147,544 |
2023-03-02 | $47.73 | $47.77 | $47.69 | $47.74 | $47.74 | 162,148 |
2023-03-01 | $47.85 | $47.91 | $47.79 | $47.81 | $47.81 | 200,296 |
2023-02-28 | $47.82 | $47.98 | $47.80 | $47.94 | $47.94 | 263,455 |
2023-02-27 | $48.03 | $48.05 | $47.98 | $48.03 | $48.03 | 306,602 |
2023-02-24 | $48.01 | $48.09 | $47.99 | $48.09 | $48.09 | 217,492 |
2023-02-23 | $48.09 | $48.23 | $48.07 | $48.19 | $48.19 | 463,253 |
2023-02-22 | $48.07 | $48.14 | $48.05 | $48.10 | $48.10 | 180,251 |
2023-02-21 | $48.05 | $48.05 | $47.95 | $47.96 | $47.96 | 377,949 |
2023-02-17 | $48.27 | $48.36 | $48.24 | $48.34 | $48.34 | 285,784 |
2023-02-16 | $48.17 | $48.28 | $48.15 | $48.23 | $48.23 | 242,161 |
2023-02-15 | $48.25 | $48.31 | $48.22 | $48.27 | $48.27 | 201,993 |
2023-02-14 | $48.35 | $48.41 | $48.22 | $48.34 | $48.34 | 666,326 |
2023-02-13 | $48.45 | $48.51 | $48.42 | $48.47 | $48.47 | 143,150 |
2023-02-10 | $48.52 | $48.52 | $48.42 | $48.43 | $48.43 | 112,387 |
2023-02-09 | $48.68 | $48.68 | $48.49 | $48.65 | $48.65 | 237,519 |
2023-02-08 | $48.52 | $48.56 | $48.44 | $48.56 | $48.56 | 319,563 |
2023-02-07 | $48.59 | $48.62 | $48.48 | $48.52 | $48.52 | 266,133 |
2023-02-06 | $48.71 | $48.74 | $48.65 | $48.71 | $48.71 | 164,282 |
2023-02-03 | $48.84 | $48.92 | $48.78 | $48.84 | $48.84 | 342,163 |
2023-02-02 | $48.91 | $49.06 | $48.90 | $48.97 | $48.97 | 544,430 |
2023-02-01 | $48.57 | $48.66 | $48.46 | $48.63 | $48.63 | 396,291 |
2023-01-31 | $48.51 | $48.53 | $48.43 | $48.52 | $48.52 | 427,118 |
2023-01-30 | $48.47 | $48.50 | $48.40 | $48.43 | $48.43 | 537,628 |
2023-01-27 | $48.50 | $48.59 | $48.49 | $48.56 | $48.56 | 484,456 |
2023-01-26 | $48.69 | $48.74 | $48.46 | $48.68 | $48.68 | 398,846 |
2023-01-25 | $48.80 | $48.84 | $48.70 | $48.78 | $48.78 | 217,935 |
2023-01-24 | $48.63 | $48.76 | $48.58 | $48.74 | $48.74 | 434,785 |
2023-01-23 | $48.55 | $48.68 | $48.52 | $48.55 | $48.55 | 832,559 |
2023-01-20 | $48.70 | $48.70 | $48.54 | $48.66 | $48.66 | 288,799 |
2023-01-19 | $48.84 | $48.89 | $48.81 | $48.83 | $48.83 | 469,162 |
2023-01-18 | $48.98 | $49.02 | $48.87 | $48.94 | $48.94 | 321,084 |
2023-01-17 | $48.56 | $48.76 | $48.55 | $48.69 | $48.69 | 580,047 |
2023-01-13 | $48.56 | $48.60 | $48.45 | $48.49 | $48.49 | 406,842 |
2023-01-12 | $48.58 | $48.63 | $48.46 | $48.57 | $48.57 | 375,290 |
2023-01-11 | $48.37 | $48.51 | $48.37 | $48.50 | $48.50 | 175,526 |
2023-01-10 | $48.15 | $48.18 | $48.12 | $48.17 | $48.17 | 431,279 |
2023-01-09 | $48.16 | $48.26 | $48.13 | $48.16 | $48.16 | 545,883 |
2023-01-06 | $48.17 | $48.41 | $48.14 | $48.36 | $48.36 | 396,381 |
2023-01-05 | $48.06 | $48.15 | $48.02 | $48.12 | $48.12 | 326,822 |
2023-01-04 | $48.11 | $48.23 | $48.10 | $48.18 | $48.18 | 347,442 |
2023-01-03 | $48.01 | $48.02 | $47.89 | $47.90 | $47.90 | 569,204 |
2022-12-30 | $47.69 | $47.69 | $47.51 | $47.55 | $47.55 | 962,734 |
2022-12-29 | $47.76 | $47.88 | $47.75 | $47.83 | $47.83 | 448,011 |
2022-12-28 | $47.68 | $47.72 | $47.65 | $47.71 | $47.71 | 628,096 |
2022-12-27 | $47.69 | $47.75 | $47.68 | $47.74 | $47.74 | 655,915 |
2022-12-23 | $47.92 | $47.96 | $47.89 | $47.91 | $47.91 | 604,351 |
2022-12-22 | $47.88 | $48.07 | $47.85 | $48.06 | $48.06 | 952,973 |
2022-12-21 | $48.05 | $48.10 | $48.01 | $48.09 | $48.09 | 569,414 |
2022-12-20 | $48.04 | $48.05 | $47.98 | $48.02 | $48.02 | 425,615 |
2022-12-19 | $48.29 | $48.35 | $48.23 | $48.28 | $48.28 | 561,173 |
2022-12-16 | $48.30 | $48.51 | $48.29 | $48.41 | $48.41 | 614,822 |
2022-12-15 | $48.61 | $48.64 | $48.50 | $48.59 | $48.59 | 558,311 |
2022-12-14 | $49.81 | $49.89 | $49.70 | $49.79 | $48.71 | 631,066 |
2022-12-13 | $50.11 | $50.11 | $49.86 | $49.88 | $48.79 | 514,829 |
2022-12-12 | $50.00 | $50.02 | $49.76 | $49.79 | $48.71 | 568,134 |
2022-12-09 | $49.90 | $49.90 | $49.77 | $49.79 | $48.71 | 324,450 |
2022-12-08 | $49.99 | $50.07 | $49.95 | $49.98 | $48.89 | 307,925 |
2022-12-07 | $50.09 | $50.26 | $50.07 | $50.14 | $49.05 | 490,621 |
2022-12-06 | $50.10 | $50.29 | $50.07 | $50.18 | $49.09 | 471,897 |
2022-12-05 | $49.97 | $49.99 | $49.87 | $49.91 | $48.82 | 442,266 |
2022-12-02 | $49.94 | $50.02 | $49.83 | $50.02 | $48.93 | 329,908 |
2022-12-01 | $49.89 | $50.12 | $49.89 | $50.10 | $49.01 | 402,727 |
2022-11-30 | $49.62 | $49.95 | $49.61 | $49.91 | $48.82 | 639,479 |
2022-11-29 | $49.65 | $49.78 | $49.64 | $49.71 | $48.63 | 516,698 |
2022-11-28 | $49.61 | $49.67 | $49.59 | $49.67 | $48.59 | 516,129 |
2022-11-25 | $49.72 | $49.73 | $49.55 | $49.64 | $48.56 | 148,308 |
2022-11-23 | $49.68 | $49.82 | $49.68 | $49.78 | $48.70 | 262,271 |
2022-11-22 | $49.54 | $49.66 | $49.52 | $49.63 | $48.55 | 513,358 |
2022-11-21 | $49.52 | $49.56 | $49.40 | $49.50 | $48.42 | 599,880 |
2022-11-18 | $49.43 | $49.55 | $49.41 | $49.45 | $48.37 | 509,221 |
2022-11-17 | $49.38 | $49.51 | $49.36 | $49.51 | $48.43 | 317,414 |
2022-11-16 | $49.42 | $49.58 | $49.42 | $49.52 | $48.44 | 1,742,928 |
2022-11-15 | $49.18 | $49.33 | $49.15 | $49.30 | $48.23 | 585,682 |
2022-11-14 | $49.09 | $49.11 | $48.97 | $49.02 | $47.95 | 240,439 |
2022-11-11 | $49.19 | $49.25 | $49.11 | $49.17 | $48.10 | 209,142 |
2022-11-10 | $49.22 | $49.60 | $49.07 | $49.45 | $48.37 | 1,976,723 |
2022-11-09 | $48.61 | $48.85 | $48.57 | $48.81 | $47.75 | 448,694 |
2022-11-08 | $48.43 | $48.65 | $48.42 | $48.61 | $47.55 | 252,385 |
2022-11-07 | $48.44 | $48.45 | $48.26 | $48.31 | $47.26 | 587,769 |
2022-11-04 | $48.61 | $48.67 | $48.53 | $48.65 | $47.59 | 296,985 |
2022-11-03 | $48.60 | $48.69 | $48.49 | $48.59 | $47.53 | 862,187 |
2022-11-02 | $48.79 | $48.98 | $48.72 | $48.74 | $47.68 | 503,617 |
2022-11-01 | $48.90 | $48.91 | $48.77 | $48.86 | $47.80 | 339,007 |
2022-10-31 | $48.80 | $48.82 | $48.52 | $48.76 | $47.70 | 1,241,449 |
2022-10-28 | $48.80 | $48.94 | $48.80 | $48.94 | $48.94 | 287,954 |
2022-10-27 | $48.92 | $49.07 | $48.84 | $48.98 | $48.98 | 394,043 |
2022-10-26 | $48.44 | $48.60 | $48.44 | $48.56 | $48.56 | 195,721 |
2022-10-25 | $48.50 | $48.59 | $48.48 | $48.55 | $48.55 | 340,575 |
2022-10-24 | $47.99 | $48.10 | $47.95 | $48.04 | $48.04 | 203,298 |
2022-10-21 | $47.79 | $47.96 | $47.77 | $47.91 | $47.91 | 266,578 |
2022-10-20 | $48.01 | $48.06 | $47.86 | $47.89 | $47.89 | 219,647 |
2022-10-19 | $48.11 | $48.17 | $48.02 | $48.05 | $48.05 | 271,740 |
2022-10-18 | $48.11 | $48.29 | $48.07 | $48.28 | $48.28 | 470,914 |
2022-10-17 | $48.17 | $48.23 | $48.02 | $48.07 | $48.07 | 274,191 |
2022-10-14 | $48.18 | $48.18 | $47.78 | $47.86 | $47.86 | 230,104 |
2022-10-13 | $47.74 | $48.15 | $47.74 | $48.12 | $48.12 | 318,006 |
2022-10-12 | $47.73 | $47.98 | $47.70 | $47.97 | $47.97 | 244,466 |
2022-10-11 | $48.02 | $48.12 | $47.91 | $47.95 | $47.95 | 403,041 |
2022-10-10 | $48.19 | $48.23 | $47.98 | $48.13 | $48.13 | 199,929 |
2022-10-07 | $48.21 | $48.26 | $48.18 | $48.24 | $48.24 | 203,588 |
2022-10-06 | $48.47 | $48.53 | $48.31 | $48.46 | $48.46 | 368,720 |
2022-10-05 | $48.59 | $48.61 | $48.45 | $48.56 | $48.56 | 268,937 |
2022-10-04 | $49.00 | $49.07 | $48.84 | $48.85 | $48.85 | 483,838 |
2022-10-03 | $48.79 | $48.92 | $48.70 | $48.81 | $48.81 | 311,783 |
2022-09-30 | $48.36 | $48.44 | $48.24 | $48.33 | $48.33 | 186,235 |
2022-09-29 | $48.13 | $48.21 | $48.01 | $48.06 | $48.06 | 435,200 |
2022-09-28 | $48.31 | $48.57 | $48.28 | $48.50 | $48.50 | 492,287 |
2022-09-27 | $48.19 | $48.21 | $47.95 | $47.99 | $47.99 | 248,874 |
2022-09-26 | $48.48 | $48.51 | $48.18 | $48.21 | $48.21 | 389,525 |
2022-09-23 | $48.77 | $48.77 | $48.61 | $48.64 | $48.64 | 288,613 |
2022-09-22 | $48.98 | $48.98 | $48.85 | $48.92 | $48.92 | 228,634 |
2022-09-21 | $49.08 | $49.18 | $49.01 | $49.10 | $49.10 | 158,044 |
2022-09-20 | $48.97 | $49.02 | $48.93 | $49.00 | $49.00 | 256,844 |
2022-09-19 | $49.26 | $49.32 | $49.24 | $49.25 | $49.25 | 163,877 |
2022-09-16 | $49.32 | $49.42 | $49.29 | $49.38 | $49.38 | 364,420 |
2022-09-15 | $49.44 | $49.46 | $49.34 | $49.38 | $49.38 | 218,914 |
2022-09-14 | $49.45 | $49.60 | $49.45 | $49.58 | $49.58 | 207,796 |
2022-09-13 | $49.41 | $49.45 | $49.38 | $49.38 | $49.38 | 901,324 |
2022-09-12 | $49.58 | $49.71 | $49.44 | $49.53 | $49.53 | 955,559 |
2022-09-09 | $49.48 | $49.57 | $49.40 | $49.43 | $49.43 | 249,625 |
2022-09-08 | $49.49 | $49.54 | $49.34 | $49.37 | $49.37 | 194,997 |
2022-09-07 | $49.66 | $49.81 | $49.64 | $49.79 | $49.79 | 218,684 |
2022-09-06 | $49.65 | $49.67 | $49.43 | $49.53 | $49.53 | 226,416 |
2022-09-02 | $49.73 | $49.88 | $49.68 | $49.84 | $49.84 | 560,726 |
2022-09-01 | $49.59 | $49.73 | $49.39 | $49.62 | $49.62 | 1,128,976 |
2022-08-31 | $49.77 | $49.82 | $49.70 | $49.71 | $49.71 | 155,088 |
2022-08-30 | $49.81 | $49.88 | $49.73 | $49.88 | $49.88 | 264,155 |
2022-08-29 | $49.93 | $49.99 | $49.86 | $49.95 | $49.95 | 266,913 |
2022-08-26 | $50.11 | $50.11 | $49.99 | $50.04 | $50.04 | 166,000 |
2022-08-25 | $50.20 | $50.35 | $50.15 | $50.34 | $50.34 | 225,886 |
2022-08-24 | $50.07 | $50.11 | $50.04 | $50.11 | $50.11 | 159,923 |
2022-08-23 | $50.24 | $50.30 | $50.15 | $50.19 | $50.19 | 123,754 |
2022-08-22 | $50.43 | $50.43 | $50.29 | $50.30 | $50.30 | 111,391 |
2022-08-19 | $50.55 | $50.56 | $50.43 | $50.44 | $50.44 | 422,639 |
2022-08-18 | $50.74 | $50.89 | $50.74 | $50.81 | $50.81 | 128,722 |
2022-08-17 | $50.83 | $50.88 | $50.79 | $50.84 | $50.84 | 295,737 |
2022-08-16 | $51.18 | $51.36 | $51.16 | $51.27 | $51.27 | 340,570 |
2022-08-15 | $51.31 | $51.32 | $51.24 | $51.29 | $51.29 | 141,195 |
2022-08-12 | $51.06 | $51.20 | $50.97 | $51.13 | $51.13 | 244,528 |
2022-08-11 | $51.16 | $51.18 | $50.91 | $50.99 | $50.99 | 180,097 |
2022-08-10 | $51.25 | $51.39 | $51.22 | $51.28 | $51.28 | 168,766 |
2022-08-09 | $51.12 | $51.22 | $51.09 | $51.19 | $51.19 | 223,241 |
2022-08-08 | $51.25 | $51.31 | $51.19 | $51.28 | $51.28 | 243,652 |
2022-08-05 | $51.22 | $51.22 | $51.03 | $51.08 | $51.08 | 197,994 |
2022-08-04 | $51.41 | $51.52 | $51.38 | $51.50 | $51.50 | 200,556 |
2022-08-03 | $51.23 | $51.50 | $51.08 | $51.45 | $51.45 | 222,328 |
2022-08-02 | $51.55 | $51.60 | $51.21 | $51.27 | $51.27 | 334,774 |
2022-08-01 | $51.35 | $51.59 | $51.32 | $51.59 | $51.59 | 899,313 |
2022-07-29 | $51.08 | $51.46 | $51.08 | $51.32 | $51.32 | 163,145 |
2022-07-28 | $51.08 | $51.34 | $51.08 | $51.19 | $51.19 | 228,658 |
2022-07-27 | $50.80 | $50.88 | $50.74 | $50.79 | $50.79 | 139,438 |
2022-07-26 | $50.84 | $50.89 | $50.70 | $50.72 | $50.72 | 203,270 |
2022-07-25 | $50.59 | $50.76 | $50.59 | $50.71 | $50.71 | 173,655 |
2022-07-22 | $50.68 | $50.83 | $50.51 | $50.67 | $50.67 | 315,147 |
2022-07-21 | $50.20 | $50.40 | $50.16 | $50.34 | $50.34 | 294,592 |
2022-07-20 | $50.22 | $50.26 | $50.12 | $50.24 | $50.24 | 108,666 |
2022-07-19 | $50.20 | $50.22 | $50.07 | $50.21 | $50.21 | 298,436 |
2022-07-18 | $50.21 | $50.24 | $50.13 | $50.21 | $50.21 | 258,969 |
2022-07-15 | $50.27 | $50.41 | $50.26 | $50.33 | $50.33 | 394,441 |
2022-07-14 | $50.16 | $50.29 | $50.09 | $50.28 | $50.28 | 346,638 |
2022-07-13 | $50.19 | $50.48 | $50.07 | $50.42 | $50.42 | 442,072 |
2022-07-12 | $50.39 | $50.51 | $50.25 | $50.36 | $50.36 | 620,474 |
2022-07-11 | $50.02 | $50.13 | $50.01 | $50.04 | $50.04 | 225,347 |
2022-07-08 | $49.96 | $50.00 | $49.85 | $49.94 | $49.94 | 162,261 |
2022-07-07 | $50.07 | $50.11 | $49.93 | $49.99 | $49.99 | 184,360 |
2022-07-06 | $50.34 | $50.35 | $50.03 | $50.03 | $50.03 | 259,576 |
2022-07-05 | $50.13 | $50.26 | $50.08 | $50.17 | $50.17 | 395,011 |
2022-07-01 | $50.05 | $50.27 | $50.05 | $50.22 | $50.22 | 296,024 |
2022-06-30 | $49.75 | $49.93 | $49.69 | $49.81 | $49.81 | 206,565 |
2022-06-29 | $49.35 | $49.56 | $49.16 | $49.56 | $49.56 | 208,927 |
2022-06-28 | $49.30 | $49.32 | $49.23 | $49.30 | $49.30 | 189,784 |
2022-06-27 | $49.37 | $49.48 | $49.28 | $49.32 | $49.32 | 512,956 |
2022-06-24 | $49.64 | $49.74 | $49.57 | $49.63 | $49.63 | 456,009 |
2022-06-23 | $49.68 | $49.77 | $49.64 | $49.76 | $49.76 | 300,789 |
2022-06-22 | $49.31 | $49.39 | $49.27 | $49.32 | $49.32 | 255,423 |
2022-06-21 | $49.01 | $49.04 | $48.91 | $48.98 | $48.98 | 413,771 |
2022-06-17 | $49.22 | $49.34 | $49.06 | $49.30 | $49.30 | 880,462 |
2022-06-16 | $48.80 | $49.07 | $48.76 | $48.90 | $48.90 | 499,821 |
2022-06-15 | $49.30 | $49.47 | $49.12 | $49.39 | $49.39 | 495,659 |
2022-06-14 | $49.12 | $49.17 | $48.78 | $48.84 | $48.84 | 342,597 |
2022-06-13 | $49.30 | $49.34 | $49.05 | $49.11 | $49.11 | 470,267 |
2022-06-10 | $49.78 | $49.78 | $49.59 | $49.61 | $49.61 | 508,097 |
2022-06-09 | $49.83 | $49.90 | $49.79 | $49.85 | $49.85 | 242,606 |
2022-06-08 | $50.00 | $50.06 | $49.95 | $49.98 | $49.98 | 206,325 |
2022-06-07 | $50.14 | $50.23 | $50.10 | $50.17 | $50.17 | 477,594 |
2022-06-06 | $50.18 | $50.22 | $49.98 | $50.02 | $50.02 | 408,599 |
2022-06-03 | $50.22 | $50.22 | $50.13 | $50.20 | $50.20 | 325,153 |
2022-06-02 | $50.42 | $50.42 | $50.27 | $50.32 | $50.32 | 357,938 |
2022-06-01 | $50.60 | $50.62 | $50.41 | $50.43 | $50.43 | 231,671 |
2022-05-31 | $50.66 | $50.66 | $50.54 | $50.60 | $50.60 | 326,028 |
2022-05-27 | $51.06 | $51.08 | $50.96 | $51.00 | $51.00 | 193,726 |
2022-05-26 | $50.99 | $51.01 | $50.91 | $50.96 | $50.96 | 297,894 |
2022-05-25 | $50.96 | $51.00 | $50.90 | $50.96 | $50.96 | 351,267 |
2022-05-24 | $50.84 | $50.98 | $50.83 | $50.90 | $50.90 | 267,813 |
2022-05-23 | $50.75 | $50.81 | $50.69 | $50.73 | $50.73 | 437,234 |
2022-05-20 | $50.81 | $50.90 | $50.79 | $50.84 | $50.84 | 231,359 |
2022-05-19 | $51.05 | $51.05 | $50.89 | $50.91 | $50.91 | 192,905 |
2022-05-18 | $50.75 | $50.88 | $50.72 | $50.83 | $50.83 | 222,871 |
2022-05-17 | $50.76 | $50.87 | $50.71 | $50.78 | $50.78 | 353,333 |
2022-05-16 | $50.94 | $51.05 | $50.93 | $51.00 | $51.00 | 583,493 |
2022-05-13 | $51.07 | $51.09 | $50.94 | $51.00 | $51.00 | 387,143 |
2022-05-12 | $51.07 | $51.21 | $51.07 | $51.18 | $51.18 | 284,069 |
2022-05-11 | $50.64 | $50.94 | $50.63 | $50.90 | $50.90 | 432,384 |
2022-05-10 | $50.78 | $50.82 | $50.68 | $50.71 | $50.71 | 295,251 |
2022-05-09 | $50.51 | $50.66 | $50.46 | $50.64 | $50.64 | 437,011 |
2022-05-06 | $50.52 | $50.61 | $50.49 | $50.50 | $50.50 | 675,257 |
2022-05-05 | $50.91 | $50.91 | $50.64 | $50.69 | $50.69 | 858,792 |
2022-05-04 | $50.78 | $51.02 | $50.75 | $51.00 | $51.00 | 488,063 |
2022-05-03 | $50.90 | $50.93 | $50.76 | $50.76 | $50.76 | 628,805 |
2022-05-02 | $50.84 | $50.89 | $50.76 | $50.76 | $50.76 | 681,821 |
2022-04-29 | $50.95 | $51.04 | $50.90 | $50.93 | $50.93 | 988,604 |
2022-04-28 | $51.15 | $51.21 | $51.04 | $51.21 | $51.21 | 654,012 |
2022-04-27 | $51.33 | $51.41 | $51.24 | $51.34 | $51.34 | 816,198 |
2022-04-26 | $51.30 | $51.34 | $51.23 | $51.27 | $51.27 | 279,676 |
2022-04-25 | $51.17 | $51.32 | $51.17 | $51.21 | $51.21 | 351,679 |
2022-04-22 | $51.02 | $51.09 | $50.94 | $51.01 | $51.01 | 320,895 |
2022-04-21 | $51.23 | $51.23 | $51.00 | $51.10 | $51.10 | 706,725 |
2022-04-20 | $51.26 | $51.35 | $51.26 | $51.32 | $51.32 | 168,362 |
2022-04-19 | $51.06 | $51.13 | $51.04 | $51.09 | $51.09 | 235,947 |
2022-04-18 | $51.34 | $51.36 | $51.13 | $51.22 | $51.22 | 488,640 |
2022-04-14 | $51.49 | $51.50 | $51.31 | $51.34 | $51.34 | 347,971 |
2022-04-13 | $51.45 | $51.57 | $51.45 | $51.48 | $51.48 | 293,066 |
2022-04-12 | $51.46 | $51.56 | $51.41 | $51.41 | $51.41 | 500,942 |
2022-04-11 | $51.42 | $51.46 | $51.35 | $51.40 | $51.40 | 371,693 |
2022-04-08 | $51.61 | $51.68 | $51.36 | $51.57 | $51.57 | 433,306 |
2022-04-07 | $51.60 | $51.72 | $51.60 | $51.72 | $51.72 | 232,511 |
2022-04-06 | $51.68 | $51.84 | $51.68 | $51.78 | $51.78 | 238,489 |
2022-04-05 | $51.98 | $52.00 | $51.83 | $51.88 | $51.88 | 225,470 |
2022-04-04 | $52.21 | $52.26 | $52.13 | $52.20 | $52.20 | 285,185 |
2022-04-01 | $51.97 | $52.34 | $51.92 | $52.28 | $52.28 | 582,665 |
2022-03-31 | $52.04 | $52.18 | $52.04 | $52.13 | $52.13 | 238,375 |
2022-03-30 | $51.77 | $51.95 | $51.77 | $51.90 | $51.90 | 462,241 |
2022-03-29 | $51.92 | $52.00 | $51.87 | $51.94 | $51.94 | 221,331 |
2022-03-28 | $51.97 | $52.02 | $51.92 | $52.02 | $52.02 | 298,891 |
2022-03-25 | $52.00 | $52.00 | $51.87 | $51.91 | $51.91 | 192,372 |
2022-03-24 | $52.00 | $52.18 | $52.00 | $52.02 | $52.02 | 339,297 |
2022-03-23 | $52.12 | $52.20 | $52.04 | $52.20 | $52.20 | 178,133 |
2022-03-22 | $52.04 | $52.07 | $52.00 | $52.05 | $52.05 | 376,118 |
2022-03-21 | $52.35 | $52.36 | $52.15 | $52.20 | $52.20 | 143,836 |
2022-03-18 | $52.47 | $52.67 | $52.47 | $52.60 | $52.60 | 158,218 |
2022-03-17 | $52.42 | $52.52 | $52.32 | $52.45 | $52.45 | 468,190 |
2022-03-16 | $52.35 | $52.47 | $52.26 | $52.44 | $52.44 | 384,983 |
2022-03-15 | $52.45 | $52.52 | $52.40 | $52.43 | $52.43 | 329,741 |
2022-03-14 | $52.48 | $52.52 | $52.35 | $52.38 | $52.38 | 546,590 |
2022-03-11 | $52.64 | $52.72 | $52.61 | $52.66 | $52.66 | 621,201 |
2022-03-10 | $52.63 | $52.66 | $52.54 | $52.62 | $52.62 | 558,678 |
2022-03-09 | $52.79 | $52.87 | $52.75 | $52.83 | $52.83 | 347,263 |
2022-03-08 | $52.90 | $53.05 | $52.89 | $53.02 | $53.02 | 322,331 |
2022-03-07 | $53.16 | $53.27 | $53.07 | $53.27 | $53.27 | 461,723 |
2022-03-04 | $53.26 | $53.39 | $53.26 | $53.37 | $53.37 | 226,893 |
2022-03-03 | $52.99 | $53.16 | $52.93 | $53.09 | $53.09 | 1,068,068 |
2022-03-02 | $53.30 | $53.30 | $52.98 | $53.01 | $53.01 | 198,039 |
2022-03-01 | $53.21 | $53.60 | $53.21 | $53.57 | $53.57 | 439,197 |
2022-02-28 | $53.01 | $53.09 | $52.88 | $53.07 | $53.07 | 351,311 |
2022-02-25 | $52.87 | $52.94 | $52.85 | $52.93 | $52.93 | 312,746 |
2022-02-24 | $52.88 | $52.92 | $52.78 | $52.90 | $52.90 | 413,817 |
2022-02-23 | $52.83 | $52.88 | $52.79 | $52.84 | $52.84 | 475,897 |
2022-02-22 | $52.87 | $52.93 | $52.82 | $52.92 | $52.92 | 367,305 |
2022-02-18 | $53.06 | $53.15 | $53.01 | $53.15 | $53.15 | 167,309 |
2022-02-17 | $52.93 | $53.03 | $52.93 | $53.03 | $53.03 | 423,868 |
2022-02-16 | $52.90 | $52.95 | $52.85 | $52.95 | $52.95 | 327,509 |
2022-02-15 | $52.78 | $52.83 | $52.77 | $52.82 | $52.82 | 293,749 |
2022-02-14 | $52.97 | $52.97 | $52.79 | $52.87 | $52.87 | 307,650 |
2022-02-11 | $52.98 | $53.15 | $52.84 | $53.14 | $53.14 | 258,394 |
2022-02-10 | $53.05 | $53.09 | $52.81 | $52.86 | $52.86 | 260,438 |
2022-02-09 | $53.17 | $53.28 | $53.14 | $53.21 | $53.21 | 390,362 |
2022-02-08 | $53.08 | $53.10 | $53.03 | $53.10 | $53.10 | 159,067 |
2022-02-07 | $53.14 | $53.25 | $53.13 | $53.23 | $53.23 | 1,060,120 |
2022-02-04 | $53.30 | $53.34 | $53.25 | $53.30 | $53.30 | 544,082 |
2022-02-03 | $53.55 | $53.55 | $53.43 | $53.46 | $53.46 | 297,786 |
2022-02-02 | $53.76 | $53.88 | $53.76 | $53.83 | $53.83 | 351,857 |
2022-02-01 | $53.83 | $53.83 | $53.72 | $53.83 | $53.83 | 340,752 |
2022-01-31 | $53.83 | $53.86 | $53.78 | $53.80 | $53.80 | 920,488 |
2022-01-28 | $53.88 | $54.02 | $53.88 | $53.97 | $53.97 | 417,208 |
2022-01-27 | $53.98 | $54.08 | $53.98 | $54.06 | $54.06 | 346,944 |
2022-01-26 | $54.06 | $54.08 | $53.89 | $53.89 | $53.89 | 279,269 |
2022-01-25 | $54.14 | $54.17 | $54.05 | $54.06 | $54.06 | 323,699 |
2022-01-24 | $54.21 | $54.24 | $54.15 | $54.16 | $54.16 | 479,133 |
2022-01-21 | $54.14 | $54.21 | $54.11 | $54.12 | $54.12 | 174,482 |
2022-01-20 | $53.97 | $54.03 | $53.97 | $54.02 | $54.02 | 186,893 |
2022-01-19 | $53.98 | $53.99 | $53.92 | $53.93 | $53.93 | 288,030 |
2022-01-18 | $53.99 | $54.05 | $53.87 | $53.91 | $53.91 | 717,011 |
2022-01-14 | $54.15 | $54.15 | $54.06 | $54.10 | $54.10 | 931,142 |
2022-01-13 | $54.17 | $54.24 | $54.14 | $54.24 | $54.24 | 236,968 |
2022-01-12 | $54.15 | $54.16 | $54.08 | $54.09 | $54.09 | 157,446 |
2022-01-11 | $54.00 | $54.05 | $53.96 | $54.05 | $54.05 | 184,649 |
2022-01-10 | $54.05 | $54.05 | $54.01 | $54.03 | $54.03 | 350,967 |
2022-01-07 | $54.17 | $54.17 | $54.08 | $54.13 | $54.13 | 154,983 |
2022-01-06 | $54.17 | $54.21 | $54.15 | $54.19 | $54.19 | 209,004 |
2022-01-05 | $54.32 | $54.34 | $54.23 | $54.24 | $54.24 | 425,920 |
2022-01-04 | $54.33 | $54.37 | $54.28 | $54.30 | $54.30 | 227,182 |
2022-01-03 | $54.39 | $54.41 | $54.29 | $54.31 | $54.31 | 253,447 |
2021-12-31 | $54.54 | $54.59 | $54.50 | $54.53 | $54.53 | 422,072 |
2021-12-30 | $54.51 | $54.58 | $54.50 | $54.58 | $54.58 | 507,461 |
2021-12-29 | $54.54 | $54.57 | $54.44 | $54.48 | $54.48 | 353,312 |
2021-12-28 | $54.63 | $54.66 | $54.59 | $54.62 | $54.62 | 262,502 |
2021-12-27 | $54.60 | $54.66 | $54.59 | $54.64 | $54.64 | 292,848 |
2021-12-23 | $54.63 | $54.66 | $54.55 | $54.66 | $54.66 | 643,590 |
2021-12-22 | $54.74 | $54.78 | $54.67 | $54.77 | $54.77 | 415,521 |
2021-12-21 | $55.02 | $55.02 | $54.70 | $54.77 | $54.77 | 390,637 |
2021-12-20 | $55.02 | $55.06 | $54.96 | $55.01 | $55.01 | 490,641 |
2021-12-17 | $55.01 | $55.06 | $55.01 | $55.05 | $55.05 | 100,339 |
2021-12-16 | $54.85 | $55.01 | $54.85 | $55.01 | $55.01 | 271,322 |
2021-12-15 | $55.53 | $55.60 | $55.53 | $55.58 | $54.95 | 154,053 |
2021-12-14 | $55.58 | $55.64 | $55.56 | $55.64 | $55.01 | 197,784 |
2021-12-13 | $55.63 | $55.71 | $55.60 | $55.71 | $55.08 | 123,471 |
2021-12-10 | $55.52 | $55.63 | $55.52 | $55.63 | $55.00 | 254,875 |
2021-12-09 | $55.51 | $55.55 | $55.48 | $55.50 | $54.87 | 293,865 |
2021-12-08 | $55.46 | $55.48 | $55.39 | $55.48 | $54.85 | 117,514 |
2021-12-07 | $55.56 | $55.60 | $55.51 | $55.55 | $54.92 | 374,483 |
2021-12-06 | $55.60 | $55.63 | $55.55 | $55.59 | $54.95 | 223,278 |
2021-12-03 | $55.43 | $55.64 | $55.43 | $55.64 | $55.01 | 241,001 |
2021-12-02 | $55.50 | $55.52 | $55.45 | $55.49 | $54.86 | 183,149 |
2021-12-01 | $55.35 | $55.47 | $55.31 | $55.47 | $54.84 | 249,679 |
2021-11-30 | $55.44 | $55.50 | $55.36 | $55.49 | $54.86 | 311,894 |
2021-11-29 | $55.16 | $55.29 | $55.16 | $55.29 | $54.66 | 140,288 |
2021-11-26 | $55.18 | $55.37 | $55.18 | $55.30 | $54.67 | 76,447 |
2021-11-24 | $54.93 | $55.08 | $54.91 | $55.08 | $54.45 | 378,846 |
2021-11-23 | $55.08 | $55.08 | $54.94 | $55.01 | $54.39 | 243,093 |
2021-11-22 | $55.26 | $55.50 | $55.13 | $55.15 | $54.52 | 298,836 |
2021-11-19 | $55.27 | $55.35 | $55.27 | $55.35 | $54.72 | 154,210 |
2021-11-18 | $55.15 | $55.20 | $55.12 | $55.20 | $54.57 | 318,929 |
2021-11-17 | $55.28 | $55.28 | $55.05 | $55.16 | $54.53 | 426,285 |
2021-11-16 | $55.10 | $55.14 | $55.08 | $55.14 | $54.51 | 405,876 |
2021-11-15 | $55.30 | $55.30 | $55.01 | $55.04 | $54.42 | 183,381 |
2021-11-12 | $55.20 | $55.23 | $55.15 | $55.23 | $54.60 | 205,893 |
2021-11-11 | $55.21 | $55.21 | $55.14 | $55.14 | $54.51 | 129,737 |
2021-11-10 | $55.33 | $55.34 | $55.11 | $55.14 | $54.51 | 136,873 |
2021-11-09 | $55.40 | $55.43 | $55.35 | $55.42 | $54.79 | 1,445,982 |
2021-11-08 | $55.31 | $55.31 | $55.22 | $55.30 | $54.67 | 104,758 |
2021-11-05 | $55.27 | $55.45 | $55.24 | $55.45 | $54.82 | 170,141 |
2021-11-04 | $55.04 | $55.16 | $55.02 | $55.13 | $54.50 | 173,942 |
2021-11-03 | $55.00 | $55.00 | $54.87 | $55.00 | $54.38 | 136,713 |
2021-11-02 | $54.91 | $54.98 | $54.91 | $54.97 | $54.35 | 135,320 |
2021-11-01 | $54.81 | $54.87 | $54.69 | $54.83 | $54.21 | 461,570 |
2021-10-29 | $54.81 | $54.90 | $54.81 | $54.87 | $54.25 | 372,487 |
2021-10-28 | $55.01 | $55.01 | $54.88 | $54.93 | $54.31 | 169,263 |
2021-10-27 | $54.98 | $55.09 | $54.93 | $55.07 | $54.44 | 188,161 |
2021-10-26 | $54.82 | $54.85 | $54.78 | $54.83 | $54.21 | 132,039 |
2021-10-25 | $54.77 | $54.81 | $54.75 | $54.80 | $54.18 | 183,983 |
2021-10-22 | $54.72 | $54.79 | $54.69 | $54.78 | $54.16 | 126,723 |
2021-10-21 | $54.71 | $54.75 | $54.63 | $54.71 | $54.09 | 141,505 |
2021-10-20 | $54.73 | $54.78 | $54.73 | $54.74 | $54.12 | 120,928 |
2021-10-19 | $54.75 | $54.76 | $54.70 | $54.73 | $54.11 | 207,283 |
2021-10-18 | $54.81 | $54.87 | $54.78 | $54.87 | $54.25 | 327,551 |
2021-10-15 | $54.90 | $54.94 | $54.87 | $54.90 | $54.28 | 381,029 |
2021-10-14 | $54.91 | $55.04 | $54.90 | $55.03 | $54.41 | 341,881 |
2021-10-13 | $54.82 | $54.91 | $54.82 | $54.87 | $54.25 | 150,191 |
2021-10-12 | $54.72 | $54.79 | $54.72 | $54.79 | $54.17 | 315,177 |
2021-10-11 | $54.70 | $54.72 | $54.67 | $54.69 | $54.07 | 70,387 |
2021-10-08 | $54.85 | $54.87 | $54.79 | $54.82 | $54.20 | 72,067 |
2021-10-07 | $54.92 | $54.95 | $54.89 | $54.92 | $54.30 | 89,367 |
2021-10-06 | $54.91 | $54.96 | $54.87 | $54.94 | $54.32 | 251,384 |
2021-10-05 | $55.02 | $55.04 | $54.84 | $54.93 | $54.31 | 378,679 |
2021-10-04 | $55.07 | $55.08 | $55.01 | $55.08 | $54.45 | 274,296 |
2021-10-01 | $55.04 | $55.18 | $55.04 | $55.18 | $54.55 | 438,192 |
2021-09-30 | $55.02 | $55.09 | $55.00 | $55.02 | $54.40 | 176,890 |
2021-09-29 | $55.11 | $55.17 | $55.06 | $55.14 | $54.51 | 172,780 |
2021-09-28 | $55.03 | $55.09 | $55.00 | $55.06 | $54.43 | 102,742 |
2021-09-27 | $55.13 | $55.22 | $55.13 | $55.22 | $54.59 | 369,792 |
2021-09-24 | $55.24 | $55.24 | $55.18 | $55.22 | $54.59 | 84,773 |
2021-09-23 | $55.46 | $55.49 | $55.29 | $55.31 | $54.68 | 163,437 |
2021-09-22 | $55.53 | $55.60 | $55.53 | $55.59 | $54.96 | 150,723 |
2021-09-21 | $55.54 | $55.58 | $55.51 | $55.53 | $54.90 | 71,314 |
2021-09-20 | $55.50 | $55.53 | $55.48 | $55.53 | $54.90 | 283,939 |
2021-09-17 | $55.40 | $55.44 | $55.37 | $55.44 | $54.81 | 156,306 |
2021-09-16 | $55.41 | $55.48 | $55.41 | $55.47 | $54.84 | 162,566 |
2021-09-15 | $55.58 | $55.58 | $55.50 | $55.54 | $54.91 | 195,332 |
2021-09-14 | $55.58 | $55.66 | $55.58 | $55.64 | $55.01 | 213,136 |
2021-09-13 | $55.61 | $55.61 | $55.55 | $55.59 | $54.96 | 319,221 |
2021-09-10 | $55.59 | $55.62 | $55.53 | $55.57 | $54.94 | 392,083 |
2021-09-09 | $55.57 | $55.65 | $55.56 | $55.64 | $55.01 | 344,175 |
2021-09-08 | $55.55 | $55.57 | $55.52 | $55.57 | $54.94 | 195,389 |
2021-09-07 | $55.50 | $55.52 | $55.46 | $55.51 | $54.88 | 288,872 |
2021-09-03 | $55.63 | $55.65 | $55.56 | $55.65 | $55.02 | 201,228 |
2021-09-02 | $55.73 | $55.77 | $55.72 | $55.76 | $55.13 | 215,282 |
2021-09-01 | $55.68 | $55.73 | $55.64 | $55.64 | $55.01 | 358,481 |
2021-08-31 | $55.75 | $55.75 | $55.61 | $55.75 | $55.12 | 1,670,347 |
2021-08-30 | $55.75 | $55.85 | $55.75 | $55.85 | $55.22 | 93,933 |
2021-08-27 | $55.73 | $55.80 | $55.70 | $55.80 | $55.17 | 95,162 |
2021-08-26 | $55.69 | $55.73 | $55.68 | $55.73 | $55.10 | 212,318 |
2021-08-25 | $55.70 | $55.82 | $55.69 | $55.70 | $55.07 | 423,374 |
2021-08-24 | $55.92 | $55.92 | $55.84 | $55.87 | $55.24 | 130,907 |
2021-08-23 | $55.94 | $55.95 | $55.89 | $55.95 | $55.31 | 153,459 |
2021-08-20 | $55.97 | $55.99 | $55.95 | $55.99 | $55.35 | 236,357 |
2021-08-19 | $55.97 | $55.98 | $55.93 | $55.95 | $55.31 | 202,332 |
2021-08-18 | $55.95 | $55.98 | $55.88 | $55.98 | $55.34 | 153,179 |
2021-08-17 | $55.88 | $55.99 | $55.86 | $55.99 | $55.35 | 130,548 |
2021-08-16 | $55.87 | $55.93 | $55.84 | $55.86 | $55.22 | 274,708 |
2021-08-13 | $55.84 | $55.91 | $55.84 | $55.91 | $55.28 | 179,105 |
2021-08-12 | $55.82 | $55.86 | $55.81 | $55.85 | $55.22 | 88,268 |
2021-08-11 | $55.84 | $55.88 | $55.80 | $55.88 | $55.25 | 156,461 |
2021-08-10 | $55.90 | $55.93 | $55.84 | $55.85 | $55.22 | 148,674 |
2021-08-09 | $56.00 | $56.01 | $55.83 | $55.92 | $55.29 | 215,897 |
2021-08-06 | $55.81 | $55.87 | $55.78 | $55.81 | $55.18 | 332,301 |
2021-08-05 | $55.97 | $56.01 | $55.93 | $55.97 | $55.33 | 401,534 |
2021-08-04 | $56.00 | $56.03 | $55.90 | $56.01 | $55.37 | 1,107,163 |
2021-08-03 | $55.92 | $55.97 | $55.90 | $55.91 | $55.28 | 279,477 |
2021-08-02 | $55.81 | $55.95 | $55.81 | $55.81 | $55.18 | 698,400 |
2021-07-30 | $55.72 | $55.84 | $55.72 | $55.83 | $55.20 | 607,948 |
2021-07-29 | $55.69 | $55.77 | $55.67 | $55.73 | $55.10 | 557,903 |
2021-07-28 | $55.72 | $55.82 | $55.72 | $55.82 | $55.19 | 182,319 |
2021-07-27 | $55.75 | $55.82 | $55.72 | $55.82 | $55.19 | 350,959 |
2021-07-26 | $55.71 | $55.71 | $55.67 | $55.71 | $55.08 | 204,890 |
2021-07-23 | $55.65 | $55.71 | $55.65 | $55.69 | $55.06 | 387,543 |
2021-07-22 | $55.64 | $55.71 | $55.59 | $55.65 | $55.02 | 227,338 |
2021-07-21 | $55.63 | $55.67 | $55.56 | $55.58 | $54.95 | 277,903 |
2021-07-20 | $55.59 | $55.85 | $55.59 | $55.81 | $55.18 | 394,809 |
2021-07-19 | $55.67 | $55.75 | $55.67 | $55.75 | $55.12 | 278,352 |
2021-07-16 | $55.52 | $55.59 | $55.51 | $55.58 | $54.95 | 178,928 |
2021-07-15 | $55.79 | $55.79 | $55.43 | $55.56 | $54.93 | 132,045 |
2021-07-14 | $55.45 | $55.58 | $55.44 | $55.58 | $54.95 | 387,452 |
2021-07-13 | $55.39 | $55.49 | $55.37 | $55.39 | $54.76 | 213,875 |
2021-07-12 | $55.44 | $55.44 | $55.35 | $55.42 | $54.79 | 213,908 |
2021-07-09 | $55.37 | $55.43 | $55.37 | $55.40 | $54.77 | 87,459 |
2021-07-08 | $55.46 | $55.53 | $55.46 | $55.50 | $54.87 | 229,802 |
2021-07-07 | $55.33 | $55.45 | $55.33 | $55.45 | $54.82 | 297,667 |
2021-07-06 | $55.18 | $55.30 | $55.18 | $55.26 | $54.63 | 107,016 |
2021-07-02 | $55.16 | $55.21 | $55.14 | $55.19 | $54.56 | 109,211 |
2021-07-01 | $55.08 | $55.12 | $55.07 | $55.12 | $54.49 | 118,764 |
2021-06-30 | $55.03 | $55.10 | $55.03 | $55.10 | $54.47 | 374,157 |
2021-06-29 | $54.95 | $55.01 | $54.95 | $55.01 | $54.39 | 77,359 |
2021-06-28 | $54.96 | $55.03 | $54.95 | $55.00 | $54.38 | 199,793 |
2021-06-25 | $54.96 | $54.96 | $54.90 | $54.94 | $54.32 | 93,491 |
2021-06-24 | $54.99 | $55.06 | $54.99 | $55.06 | $54.43 | 875,797 |
2021-06-23 | $54.96 | $54.97 | $54.93 | $54.96 | $54.34 | 147,722 |
2021-06-22 | $55.10 | $55.10 | $54.91 | $54.93 | $54.31 | 175,493 |
2021-06-21 | $55.04 | $55.07 | $54.99 | $55.07 | $54.44 | 912,455 |
2021-06-18 | $55.05 | $55.19 | $55.03 | $55.19 | $54.56 | 210,792 |
2021-06-17 | $54.94 | $55.15 | $54.94 | $55.15 | $54.52 | 102,690 |
2021-06-16 | $55.01 | $55.09 | $54.90 | $54.92 | $54.30 | 763,879 |
2021-06-15 | $55.03 | $55.06 | $55.02 | $55.05 | $54.42 | 109,683 |
2021-06-14 | $55.14 | $55.14 | $55.06 | $55.08 | $54.45 | 736,995 |
2021-06-11 | $55.14 | $55.17 | $55.11 | $55.15 | $54.52 | 1,164,114 |
2021-06-10 | $54.96 | $55.10 | $54.96 | $55.07 | $54.44 | 217,514 |
2021-06-09 | $55.07 | $55.12 | $55.02 | $55.02 | $54.40 | 1,056,727 |
2021-06-08 | $54.95 | $54.98 | $54.93 | $54.98 | $54.36 | 158,884 |
2021-06-07 | $54.88 | $54.92 | $54.87 | $54.88 | $54.26 | 974,861 |
2021-06-04 | $54.87 | $54.97 | $54.87 | $54.97 | $54.35 | 86,897 |
2021-06-03 | $54.86 | $54.87 | $54.84 | $54.86 | $54.24 | 103,393 |
2021-06-02 | $54.88 | $54.93 | $54.86 | $54.93 | $54.31 | 878,676 |
2021-06-01 | $54.81 | $54.88 | $54.78 | $54.88 | $54.26 | 726,724 |
2021-05-28 | $54.81 | $54.87 | $54.79 | $54.79 | $54.17 | 936,738 |
2021-05-27 | $54.85 | $54.86 | $54.80 | $54.86 | $54.24 | 94,441 |
2021-05-26 | $54.93 | $54.95 | $54.92 | $54.94 | $54.32 | 258,916 |
2021-05-25 | $54.83 | $54.87 | $54.81 | $54.87 | $54.25 | 450,057 |
2021-05-24 | $54.74 | $54.79 | $54.71 | $54.79 | $54.17 | 180,348 |
2021-05-21 | $54.72 | $54.74 | $54.67 | $54.70 | $54.08 | 77,359 |
2021-05-20 | $54.62 | $54.69 | $54.59 | $54.68 | $54.06 | 385,319 |
2021-05-19 | $54.54 | $54.61 | $54.51 | $54.55 | $53.93 | 104,007 |
2021-05-18 | $54.56 | $54.60 | $54.56 | $54.60 | $53.98 | 193,136 |
2021-05-17 | $54.58 | $54.60 | $54.55 | $54.60 | $53.98 | 185,287 |
2021-05-14 | $54.64 | $54.66 | $54.60 | $54.63 | $54.01 | 204,778 |
2021-05-13 | $54.61 | $54.66 | $54.61 | $54.66 | $54.04 | 188,339 |
2021-05-12 | $54.68 | $54.69 | $54.58 | $54.62 | $54.00 | 355,567 |
2021-05-11 | $54.71 | $54.78 | $54.71 | $54.76 | $54.14 | 357,805 |
2021-05-10 | $54.85 | $54.86 | $54.79 | $54.82 | $54.20 | 375,475 |
2021-05-07 | $54.90 | $54.91 | $54.82 | $54.86 | $54.24 | 151,694 |
2021-05-06 | $54.87 | $54.95 | $54.87 | $54.94 | $54.32 | 123,905 |
2021-05-05 | $54.92 | $54.96 | $54.90 | $54.96 | $54.34 | 1,006,207 |
2021-05-04 | $54.88 | $54.93 | $54.85 | $54.93 | $54.31 | 955,613 |
2021-05-03 | $54.83 | $54.88 | $54.80 | $54.84 | $54.22 | 237,585 |
2021-04-30 | $54.83 | $54.89 | $54.79 | $54.84 | $54.22 | 839,845 |
2021-04-29 | $54.76 | $54.80 | $54.73 | $54.79 | $54.17 | 146,364 |
2021-04-28 | $54.88 | $54.94 | $54.85 | $54.92 | $54.30 | 174,027 |
2021-04-27 | $54.91 | $54.92 | $54.83 | $54.87 | $54.25 | 203,433 |
2021-04-26 | $54.98 | $55.00 | $54.93 | $54.93 | $54.31 | 88,563 |
2021-04-23 | $55.03 | $55.03 | $54.96 | $55.00 | $54.38 | 81,210 |
2021-04-22 | $55.02 | $55.06 | $54.97 | $55.05 | $54.42 | 178,104 |
2021-04-21 | $55.02 | $55.05 | $54.99 | $55.04 | $54.42 | 145,205 |
2021-04-20 | $54.86 | $54.96 | $54.85 | $54.95 | $54.33 | 108,613 |
2021-04-19 | $54.84 | $54.90 | $54.82 | $54.87 | $54.25 | 277,089 |
2021-04-16 | $54.90 | $54.92 | $54.88 | $54.89 | $54.27 | 121,098 |
2021-04-15 | $54.92 | $55.05 | $54.92 | $54.99 | $54.37 | 344,021 |
2021-04-14 | $54.95 | $54.95 | $54.84 | $54.88 | $54.26 | 364,137 |
2021-04-13 | $54.95 | $55.03 | $54.95 | $55.03 | $54.41 | 473,097 |
2021-04-12 | $54.95 | $54.95 | $54.90 | $54.93 | $54.31 | 275,431 |
2021-04-09 | $54.92 | $54.98 | $54.92 | $54.95 | $54.33 | 151,855 |
2021-04-08 | $55.02 | $55.05 | $55.01 | $55.05 | $54.42 | 190,248 |
2021-04-07 | $55.08 | $55.08 | $54.92 | $54.95 | $54.33 | 313,316 |
2021-04-06 | $54.97 | $54.97 | $54.80 | $54.92 | $54.30 | 1,897,724 |
2021-04-05 | $54.90 | $54.94 | $54.83 | $54.92 | $54.30 | 322,509 |
2021-04-01 | $54.99 | $55.00 | $54.96 | $54.99 | $54.37 | 232,791 |
2021-03-31 | $54.88 | $54.91 | $54.81 | $54.86 | $54.24 | 394,578 |
2021-03-30 | $54.85 | $54.91 | $54.81 | $54.91 | $54.29 | 209,719 |
2021-03-29 | $55.04 | $55.04 | $54.92 | $54.96 | $54.33 | 716,042 |
2021-03-26 | $55.02 | $55.07 | $55.00 | $55.05 | $54.42 | 131,155 |
2021-03-25 | $55.14 | $55.15 | $55.11 | $55.13 | $54.50 | 82,096 |
2021-03-24 | $55.03 | $55.13 | $55.00 | $55.13 | $54.50 | 337,279 |
2021-03-23 | $54.98 | $55.03 | $54.95 | $55.03 | $54.41 | 196,789 |
2021-03-22 | $54.84 | $54.92 | $54.81 | $54.91 | $54.29 | 181,316 |
2021-03-19 | $54.79 | $54.84 | $54.76 | $54.83 | $54.20 | 165,291 |
2021-03-18 | $54.69 | $54.77 | $54.66 | $54.76 | $54.14 | 123,277 |
2021-03-17 | $54.84 | $54.91 | $54.77 | $54.87 | $54.25 | 275,896 |
2021-03-16 | $54.96 | $55.01 | $54.96 | $54.99 | $54.37 | 117,546 |
2021-03-15 | $54.88 | $54.97 | $54.88 | $54.94 | $54.32 | 120,226 |
2021-03-12 | $54.88 | $54.90 | $54.85 | $54.90 | $54.28 | 84,962 |
2021-03-11 | $55.07 | $55.09 | $55.03 | $55.06 | $54.43 | 120,639 |
2021-03-10 | $54.99 | $55.05 | $54.98 | $55.04 | $54.42 | 263,722 |
2021-03-09 | $55.02 | $55.04 | $54.97 | $54.98 | $54.36 | 230,764 |
2021-03-08 | $54.94 | $54.95 | $54.86 | $54.86 | $54.24 | 208,905 |
2021-03-05 | $54.90 | $54.96 | $54.87 | $54.93 | $54.31 | 197,475 |
2021-03-04 | $54.95 | $54.97 | $54.82 | $54.84 | $54.22 | 142,396 |
2021-03-03 | $54.94 | $54.95 | $54.86 | $54.90 | $54.28 | 194,629 |
2021-03-02 | $54.96 | $55.10 | $54.95 | $55.08 | $54.45 | 355,300 |
2021-03-01 | $54.99 | $55.07 | $54.97 | $55.06 | $54.43 | 218,592 |
2021-02-26 | $54.78 | $54.92 | $54.69 | $54.92 | $54.30 | 585,895 |
2021-02-25 | $54.68 | $54.73 | $54.52 | $54.65 | $54.03 | 647,141 |
2021-02-24 | $54.80 | $54.92 | $54.77 | $54.92 | $54.30 | 164,499 |
2021-02-23 | $54.93 | $55.01 | $54.91 | $54.99 | $54.37 | 407,522 |
2021-02-22 | $55.05 | $55.12 | $55.01 | $55.01 | $54.39 | 288,154 |
2021-02-19 | $55.13 | $55.17 | $55.02 | $55.04 | $54.42 | 250,524 |
2021-02-18 | $55.22 | $55.27 | $55.21 | $55.24 | $54.61 | 132,849 |
2021-02-17 | $55.32 | $55.36 | $55.31 | $55.32 | $54.69 | 116,206 |
2021-02-16 | $55.42 | $55.42 | $55.23 | $55.26 | $54.63 | 133,649 |
2021-02-12 | $55.55 | $55.55 | $55.50 | $55.51 | $54.88 | 103,321 |
2021-02-11 | $55.66 | $55.67 | $55.62 | $55.63 | $55.00 | 84,571 |
2021-02-10 | $55.63 | $55.63 | $55.58 | $55.62 | $54.99 | 166,511 |
2021-02-09 | $55.64 | $55.67 | $55.59 | $55.64 | $55.01 | 282,673 |
2021-02-08 | $55.61 | $55.66 | $55.55 | $55.64 | $55.01 | 180,371 |
2021-02-05 | $55.66 | $55.68 | $55.60 | $55.65 | $55.02 | 161,985 |
2021-02-04 | $55.73 | $55.73 | $55.66 | $55.69 | $55.06 | 133,931 |
2021-02-03 | $55.81 | $55.81 | $55.77 | $55.79 | $55.16 | 150,058 |
2021-02-02 | $55.85 | $55.85 | $55.79 | $55.83 | $55.20 | 106,350 |
2021-02-01 | $55.84 | $55.89 | $55.80 | $55.89 | $55.26 | 272,026 |
2021-01-29 | $55.80 | $55.87 | $55.80 | $55.86 | $55.23 | 649,791 |
2021-01-28 | $55.98 | $55.99 | $55.90 | $55.90 | $55.27 | 141,835 |
2021-01-27 | $55.99 | $56.03 | $55.94 | $55.97 | $55.33 | 160,853 |
2021-01-26 | $56.00 | $56.03 | $55.95 | $56.01 | $55.37 | 121,366 |
2021-01-25 | $55.98 | $56.04 | $55.97 | $56.00 | $55.36 | 104,204 |
2021-01-22 | $55.91 | $55.92 | $55.84 | $55.92 | $55.29 | 292,842 |
2021-01-21 | $55.90 | $55.91 | $55.80 | $55.87 | $55.24 | 1,896,264 |
2021-01-20 | $55.97 | $56.01 | $55.94 | $56.01 | $55.37 | 654,536 |
2021-01-19 | $55.98 | $56.05 | $55.94 | $56.05 | $55.41 | 531,526 |
2021-01-15 | $56.02 | $56.04 | $55.99 | $56.03 | $55.39 | 129,758 |
2021-01-14 | $56.02 | $56.05 | $55.96 | $55.96 | $55.32 | 134,429 |
2021-01-13 | $55.91 | $56.03 | $55.88 | $56.03 | $55.39 | 184,930 |
2021-01-12 | $55.85 | $55.89 | $55.83 | $55.85 | $55.22 | 214,667 |
2021-01-11 | $56.03 | $56.03 | $55.89 | $55.94 | $55.30 | 169,561 |
2021-01-08 | $56.07 | $56.10 | $56.03 | $56.04 | $55.40 | 266,280 |
2021-01-07 | $56.04 | $56.06 | $56.02 | $56.03 | $55.39 | 175,055 |
2021-01-06 | $56.08 | $56.09 | $56.01 | $56.05 | $55.41 | 158,924 |
2021-01-05 | $56.19 | $56.19 | $56.10 | $56.10 | $55.46 | 214,899 |
2021-01-04 | $56.14 | $56.22 | $56.11 | $56.18 | $55.54 | 320,776 |
2020-12-31 | $56.16 | $56.21 | $56.14 | $56.21 | $55.57 | 210,254 |
2020-12-30 | $56.11 | $56.13 | $56.09 | $56.10 | $55.46 | 121,785 |
2020-12-29 | $56.05 | $56.09 | $56.04 | $56.09 | $55.45 | 149,048 |
2020-12-28 | $55.96 | $56.07 | $55.96 | $56.02 | $55.38 | 107,765 |
2020-12-24 | $56.04 | $56.06 | $56.00 | $56.06 | $55.42 | 87,121 |
2020-12-23 | $55.91 | $56.01 | $55.91 | $56.01 | $55.37 | 223,668 |
2020-12-22 | $56.10 | $56.15 | $56.08 | $56.12 | $55.48 | 171,015 |
2020-12-21 | $56.01 | $56.08 | $56.00 | $56.08 | $55.44 | 262,483 |
2020-12-18 | $56.03 | $56.03 | $55.97 | $55.98 | $55.34 | 116,356 |
2020-12-17 | $56.01 | $56.04 | $55.94 | $55.94 | $55.30 | 127,363 |
2020-12-16 | $55.95 | $56.00 | $55.92 | $56.00 | $55.36 | 209,236 |
2020-12-15 | $56.13 | $56.13 | $56.05 | $56.09 | $55.45 | 115,409 |
2020-12-14 | $56.07 | $56.15 | $56.05 | $56.14 | $55.50 | 495,584 |
2020-12-11 | $56.14 | $56.16 | $56.13 | $56.13 | $55.49 | 457,484 |
2020-12-10 | $56.04 | $56.08 | $56.01 | $56.04 | $55.40 | 711,875 |
2020-12-09 | $56.02 | $56.03 | $55.95 | $56.03 | $55.39 | 146,014 |
2020-12-08 | $55.97 | $56.03 | $55.94 | $56.02 | $55.38 | 113,099 |
2020-12-07 | $55.88 | $55.94 | $55.84 | $55.90 | $55.27 | 158,226 |
2020-12-04 | $55.81 | $55.84 | $55.77 | $55.84 | $55.21 | 145,284 |
2020-12-03 | $55.83 | $55.86 | $55.82 | $55.85 | $55.21 | 115,513 |
2020-12-02 | $55.74 | $55.79 | $55.71 | $55.79 | $55.16 | 99,933 |
2020-12-01 | $55.84 | $55.85 | $55.72 | $55.79 | $55.16 | 266,862 |
2020-11-30 | $55.98 | $55.99 | $55.90 | $55.95 | $55.27 | 247,362 |
2020-11-27 | $55.96 | $55.98 | $55.90 | $55.94 | $55.26 | 127,521 |
2020-11-25 | $55.91 | $55.95 | $55.87 | $55.91 | $55.23 | 200,622 |
2020-11-24 | $55.90 | $55.94 | $55.88 | $55.88 | $55.20 | 156,415 |
2020-11-23 | $55.91 | $55.92 | $55.88 | $55.91 | $55.23 | 117,475 |
2020-11-20 | $55.91 | $55.95 | $55.87 | $55.95 | $55.27 | 140,421 |
2020-11-19 | $55.86 | $55.91 | $55.85 | $55.88 | $55.20 | 140,066 |
2020-11-18 | $55.83 | $55.84 | $55.81 | $55.81 | $55.13 | 402,533 |
2020-11-17 | $55.83 | $55.85 | $55.82 | $55.83 | $55.15 | 135,855 |
2020-11-16 | $55.78 | $55.80 | $55.75 | $55.76 | $55.08 | 151,495 |
2020-11-13 | $55.79 | $55.80 | $55.74 | $55.78 | $55.10 | 120,189 |
2020-11-12 | $55.72 | $55.79 | $55.71 | $55.79 | $55.11 | 143,805 |
2020-11-11 | $55.64 | $55.67 | $55.60 | $55.67 | $54.99 | 193,540 |
2020-11-10 | $55.59 | $55.65 | $55.57 | $55.57 | $54.89 | 435,679 |
2020-11-09 | $55.62 | $55.64 | $55.48 | $55.59 | $54.91 | 243,791 |
2020-11-06 | $55.82 | $55.85 | $55.78 | $55.85 | $55.16 | 169,361 |
2020-11-05 | $55.84 | $55.90 | $55.80 | $55.90 | $55.22 | 160,683 |
2020-11-04 | $55.85 | $55.94 | $55.85 | $55.89 | $55.21 | 144,670 |
2020-11-03 | $55.77 | $55.81 | $55.73 | $55.74 | $55.06 | 162,939 |
2020-11-02 | $55.80 | $55.86 | $55.71 | $55.79 | $55.11 | 747,292 |
2020-10-30 | $55.89 | $55.89 | $55.79 | $55.89 | $55.15 | 1,057,826 |
2020-10-29 | $55.93 | $55.95 | $55.86 | $55.87 | $55.13 | 221,980 |
2020-10-28 | $55.93 | $55.93 | $55.85 | $55.89 | $55.15 | 107,413 |
2020-10-27 | $55.85 | $55.93 | $55.83 | $55.90 | $55.16 | 150,593 |
2020-10-26 | $55.74 | $55.81 | $55.74 | $55.81 | $55.07 | 222,755 |
2020-10-23 | $55.67 | $55.79 | $55.67 | $55.78 | $55.04 | 204,068 |
2020-10-22 | $55.78 | $55.78 | $55.70 | $55.70 | $54.97 | 195,910 |
2020-10-21 | $55.85 | $55.86 | $55.75 | $55.76 | $55.02 | 455,125 |
2020-10-20 | $55.88 | $55.91 | $55.83 | $55.87 | $55.13 | 133,172 |
2020-10-19 | $55.89 | $55.94 | $55.86 | $55.92 | $55.18 | 176,899 |
2020-10-16 | $55.93 | $55.97 | $55.90 | $55.95 | $55.21 | 287,717 |
2020-10-15 | $55.91 | $55.95 | $55.91 | $55.93 | $55.19 | 233,620 |
2020-10-14 | $55.85 | $55.89 | $55.85 | $55.88 | $55.14 | 256,115 |
2020-10-13 | $55.77 | $55.83 | $55.76 | $55.81 | $55.07 | 119,803 |
2020-10-12 | $55.81 | $55.81 | $55.71 | $55.74 | $55.00 | 122,969 |
2020-10-09 | $55.73 | $55.79 | $55.71 | $55.79 | $55.05 | 74,492 |
2020-10-08 | $55.68 | $55.74 | $55.67 | $55.72 | $54.99 | 243,188 |
2020-10-07 | $55.73 | $55.73 | $55.61 | $55.63 | $54.90 | 97,567 |
2020-10-06 | $55.66 | $55.73 | $55.64 | $55.67 | $54.94 | 270,421 |
2020-10-05 | $55.66 | $55.67 | $55.60 | $55.61 | $54.88 | 119,398 |
2020-10-02 | $55.72 | $55.74 | $55.68 | $55.68 | $54.95 | 168,385 |
2020-10-01 | $55.56 | $55.71 | $55.56 | $55.69 | $54.96 | 183,201 |
2020-09-30 | $55.80 | $55.80 | $55.66 | $55.66 | $54.86 | 201,471 |
2020-09-29 | $55.76 | $55.83 | $55.76 | $55.82 | $55.02 | 137,555 |
2020-09-28 | $55.71 | $55.78 | $55.69 | $55.78 | $54.97 | 241,632 |
2020-09-25 | $55.72 | $55.78 | $55.72 | $55.78 | $54.98 | 64,252 |
2020-09-24 | $55.72 | $55.75 | $55.68 | $55.71 | $54.91 | 93,955 |
2020-09-23 | $55.73 | $55.76 | $55.71 | $55.73 | $54.93 | 60,319 |
2020-09-22 | $55.75 | $55.77 | $55.70 | $55.77 | $54.97 | 172,614 |
2020-09-21 | $55.76 | $55.84 | $55.76 | $55.80 | $55.00 | 213,417 |
2020-09-18 | $55.75 | $55.75 | $55.67 | $55.67 | $54.87 | 512,370 |
2020-09-17 | $55.75 | $55.76 | $55.70 | $55.71 | $54.91 | 117,453 |
2020-09-16 | $55.72 | $55.74 | $55.65 | $55.68 | $54.87 | 135,723 |
2020-09-15 | $55.65 | $55.67 | $55.59 | $55.66 | $54.86 | 122,624 |
2020-09-14 | $55.70 | $55.70 | $55.64 | $55.65 | $54.85 | 168,845 |
2020-09-11 | $55.61 | $55.63 | $55.53 | $55.60 | $54.80 | 87,905 |
2020-09-10 | $55.49 | $55.58 | $55.47 | $55.57 | $54.77 | 133,453 |
2020-09-09 | $55.60 | $55.60 | $55.51 | $55.55 | $54.75 | 102,834 |
2020-09-08 | $55.55 | $55.63 | $55.55 | $55.62 | $54.82 | 226,218 |
2020-09-04 | $55.55 | $55.56 | $55.43 | $55.47 | $54.67 | 114,753 |
2020-09-03 | $55.63 | $55.64 | $55.58 | $55.59 | $54.79 | 290,429 |
2020-09-02 | $55.43 | $55.61 | $55.43 | $55.61 | $54.81 | 146,628 |
2020-09-01 | $55.36 | $55.48 | $55.33 | $55.48 | $54.68 | 473,011 |
2020-08-31 | $55.45 | $55.45 | $55.39 | $55.44 | $54.56 | 776,471 |
2020-08-28 | $55.44 | $55.44 | $55.39 | $55.42 | $54.54 | 342,655 |
2020-08-27 | $55.59 | $55.59 | $55.34 | $55.37 | $54.49 | 111,200 |
2020-08-26 | $55.51 | $55.52 | $55.42 | $55.49 | $54.61 | 332,881 |
2020-08-25 | $55.57 | $55.58 | $55.45 | $55.58 | $54.70 | 99,141 |
2020-08-24 | $55.76 | $55.78 | $55.68 | $55.71 | $54.83 | 115,039 |
2020-08-21 | $55.75 | $55.75 | $55.68 | $55.75 | $54.87 | 107,825 |
2020-08-20 | $55.76 | $55.76 | $55.69 | $55.69 | $54.81 | 84,126 |
2020-08-19 | $55.70 | $55.71 | $55.64 | $55.69 | $54.81 | 84,561 |
2020-08-18 | $55.66 | $55.69 | $55.58 | $55.67 | $54.78 | 127,443 |
2020-08-17 | $55.62 | $55.66 | $55.58 | $55.62 | $54.74 | 80,509 |
2020-08-14 | $55.57 | $55.59 | $55.50 | $55.54 | $54.66 | 95,934 |
2020-08-13 | $55.58 | $55.58 | $55.50 | $55.52 | $54.64 | 107,631 |
2020-08-12 | $55.68 | $55.69 | $55.62 | $55.66 | $54.78 | 131,295 |
2020-08-11 | $55.77 | $55.77 | $55.68 | $55.75 | $54.87 | 277,058 |
2020-08-10 | $55.91 | $55.91 | $55.85 | $55.87 | $54.99 | 135,921 |
2020-08-07 | $55.90 | $55.90 | $55.81 | $55.83 | $54.95 | 159,807 |
2020-08-06 | $55.85 | $55.92 | $55.84 | $55.88 | $55.00 | 105,570 |
2020-08-05 | $55.83 | $55.83 | $55.78 | $55.79 | $54.91 | 165,348 |
2020-08-04 | $55.92 | $55.92 | $55.86 | $55.89 | $55.01 | 144,931 |
2020-08-03 | $55.81 | $55.81 | $55.75 | $55.80 | $54.91 | 105,619 |
2020-07-31 | $55.99 | $56.00 | $55.86 | $55.88 | $54.90 | 625,642 |
2020-07-30 | $56.02 | $56.02 | $55.95 | $55.99 | $55.00 | 378,031 |
2020-07-29 | $55.94 | $55.94 | $55.85 | $55.89 | $54.91 | 63,258 |
2020-07-28 | $55.88 | $55.94 | $55.87 | $55.94 | $54.95 | 118,308 |
2020-07-27 | $55.88 | $55.90 | $55.84 | $55.88 | $54.90 | 117,166 |
2020-07-24 | $55.80 | $55.80 | $55.73 | $55.80 | $54.82 | 178,021 |
2020-07-23 | $55.82 | $55.88 | $55.80 | $55.88 | $54.90 | 219,485 |
2020-07-22 | $55.77 | $55.84 | $55.76 | $55.83 | $54.85 | 86,684 |
2020-07-21 | $55.73 | $55.76 | $55.66 | $55.73 | $54.75 | 128,875 |
2020-07-20 | $55.67 | $55.69 | $55.61 | $55.63 | $54.65 | 115,261 |
2020-07-17 | $55.60 | $55.64 | $55.57 | $55.64 | $54.66 | 207,146 |
2020-07-16 | $55.66 | $55.66 | $55.57 | $55.60 | $54.62 | 518,489 |
2020-07-15 | $55.50 | $55.55 | $55.49 | $55.54 | $54.56 | 105,965 |
2020-07-14 | $55.50 | $55.56 | $55.50 | $55.56 | $54.58 | 94,237 |
2020-07-13 | $55.45 | $55.50 | $55.40 | $55.49 | $54.51 | 250,722 |
2020-07-10 | $55.60 | $55.62 | $55.57 | $55.58 | $54.60 | 167,984 |
2020-07-09 | $55.56 | $55.63 | $55.53 | $55.60 | $54.62 | 311,156 |
2020-07-08 | $55.54 | $57.52 | $55.54 | $55.56 | $54.58 | 696,827 |
2020-07-07 | $55.51 | $55.59 | $55.46 | $55.54 | $54.56 | 210,593 |
2020-07-06 | $55.48 | $55.52 | $55.43 | $55.52 | $54.54 | 188,242 |
2020-07-02 | $55.45 | $55.56 | $55.45 | $55.50 | $54.52 | 157,993 |
2020-07-01 | $55.43 | $55.44 | $55.39 | $55.44 | $54.46 | 1,173,823 |
2020-06-30 | $55.73 | $55.80 | $55.68 | $55.68 | $54.57 | 460,629 |
2020-06-29 | $55.68 | $55.70 | $55.60 | $55.69 | $54.58 | 79,189 |
2020-06-26 | $55.64 | $55.73 | $55.64 | $55.71 | $54.60 | 76,334 |
2020-06-25 | $55.65 | $55.70 | $55.62 | $55.63 | $54.52 | 67,076 |
2020-06-24 | $55.51 | $55.62 | $55.48 | $55.61 | $54.51 | 81,165 |
2020-06-23 | $55.55 | $55.56 | $55.48 | $55.52 | $54.42 | 96,928 |
2020-06-22 | $55.66 | $55.66 | $55.57 | $55.61 | $54.51 | 86,004 |
2020-06-19 | $55.52 | $55.57 | $55.50 | $55.56 | $54.46 | 68,017 |
2020-06-18 | $55.53 | $55.58 | $55.50 | $55.55 | $54.45 | 74,406 |
2020-06-17 | $55.53 | $55.74 | $55.45 | $55.52 | $54.42 | 253,528 |
2020-06-16 | $55.49 | $55.54 | $55.43 | $55.46 | $54.36 | 110,057 |
2020-06-15 | $55.57 | $55.57 | $55.47 | $55.49 | $54.39 | 113,830 |
2020-06-12 | $55.51 | $55.51 | $55.42 | $55.48 | $54.38 | 94,195 |
2020-06-11 | $55.49 | $55.49 | $55.42 | $55.46 | $54.36 | 107,593 |
2020-06-10 | $55.25 | $55.35 | $55.20 | $55.31 | $54.21 | 118,187 |
2020-06-09 | $55.23 | $55.27 | $55.20 | $55.22 | $54.12 | 182,374 |
2020-06-08 | $55.08 | $55.24 | $55.08 | $55.19 | $54.09 | 162,382 |
2020-06-05 | $55.11 | $55.11 | $55.01 | $55.07 | $53.98 | 176,084 |
2020-06-04 | $55.20 | $55.22 | $55.11 | $55.12 | $54.02 | 163,989 |
2020-06-03 | $55.24 | $55.24 | $55.11 | $55.11 | $54.02 | 213,489 |
2020-06-02 | $55.31 | $55.34 | $55.22 | $55.25 | $54.15 | 119,995 |
2020-06-01 | $55.35 | $55.35 | $55.11 | $55.30 | $54.20 | 395,268 |
2020-05-29 | $55.54 | $55.57 | $55.50 | $55.53 | $54.29 | 154,542 |
2020-05-28 | $55.46 | $55.49 | $55.40 | $55.47 | $54.24 | 256,605 |
2020-05-27 | $55.41 | $55.44 | $55.34 | $55.41 | $54.18 | 153,683 |
2020-05-26 | $55.36 | $55.38 | $55.33 | $55.34 | $54.11 | 178,477 |
2020-05-22 | $55.50 | $55.50 | $55.46 | $55.49 | $54.26 | 78,082 |
2020-05-21 | $55.40 | $55.48 | $55.39 | $55.42 | $54.19 | 172,749 |
2020-05-20 | $55.28 | $55.40 | $55.28 | $55.38 | $54.15 | 259,911 |
2020-05-19 | $55.26 | $55.31 | $55.20 | $55.29 | $54.06 | 138,202 |
2020-05-18 | $55.32 | $55.33 | $55.21 | $55.27 | $54.04 | 118,534 |
2020-05-15 | $55.35 | $55.38 | $55.31 | $55.33 | $54.10 | 134,352 |
2020-05-14 | $55.39 | $55.39 | $55.30 | $55.36 | $54.13 | 184,999 |
2020-05-13 | $55.38 | $55.40 | $55.33 | $55.36 | $54.13 | 109,587 |
2020-05-12 | $55.29 | $55.43 | $55.25 | $55.25 | $54.02 | 1,307,415 |
2020-05-11 | $55.33 | $55.33 | $55.18 | $55.25 | $54.02 | 368,442 |
2020-05-08 | $55.38 | $55.41 | $55.31 | $55.38 | $54.15 | 141,759 |
2020-05-07 | $55.28 | $55.39 | $55.22 | $55.36 | $54.13 | 96,887 |
2020-05-06 | $55.31 | $55.33 | $55.19 | $55.30 | $54.07 | 272,219 |
2020-05-05 | $55.38 | $55.42 | $55.33 | $55.41 | $54.18 | 132,078 |
2020-05-04 | $55.45 | $55.48 | $55.36 | $55.46 | $54.23 | 250,987 |
2020-05-01 | $55.48 | $55.50 | $55.37 | $55.46 | $54.23 | 220,989 |
2020-04-30 | $55.54 | $55.89 | $55.40 | $55.53 | $54.16 | 1,411,329 |
2020-04-29 | $55.46 | $55.52 | $55.41 | $55.46 | $54.09 | 106,486 |
2020-04-28 | $55.37 | $55.44 | $55.28 | $55.37 | $54.01 | 159,965 |
2020-04-27 | $55.22 | $55.87 | $55.15 | $55.25 | $53.89 | 429,235 |
2020-04-24 | $55.08 | $55.45 | $55.08 | $55.31 | $53.95 | 154,445 |
2020-04-23 | $54.98 | $55.16 | $54.98 | $55.16 | $53.80 | 156,159 |
2020-04-22 | $54.88 | $54.99 | $54.88 | $54.98 | $53.63 | 141,189 |
2020-04-21 | $54.99 | $55.16 | $54.97 | $55.04 | $53.68 | 131,819 |
2020-04-20 | $55.02 | $55.14 | $54.96 | $55.10 | $53.74 | 236,356 |
2020-04-17 | $55.16 | $55.26 | $55.05 | $55.16 | $53.80 | 402,241 |
2020-04-16 | $55.15 | $55.33 | $55.05 | $55.17 | $53.81 | 552,977 |
2020-04-15 | $55.05 | $55.09 | $54.76 | $55.07 | $53.71 | 168,717 |
2020-04-14 | $54.79 | $54.97 | $54.76 | $54.88 | $53.53 | 142,901 |
2020-04-13 | $54.91 | $54.92 | $54.71 | $54.81 | $53.46 | 127,150 |
2020-04-09 | $54.59 | $54.84 | $54.57 | $54.82 | $53.47 | 569,573 |
2020-04-08 | $54.56 | $54.61 | $54.39 | $54.54 | $53.20 | 684,185 |
2020-04-07 | $54.60 | $54.63 | $54.44 | $54.58 | $53.24 | 168,040 |
2020-04-06 | $54.36 | $54.75 | $54.36 | $54.56 | $53.22 | 311,410 |
2020-04-03 | $54.63 | $54.78 | $54.55 | $54.69 | $53.34 | 218,796 |
2020-04-02 | $54.39 | $54.77 | $54.12 | $54.51 | $53.16 | 356,491 |
2020-04-01 | $54.30 | $54.91 | $54.30 | $54.46 | $53.12 | 498,868 |
2020-03-31 | $54.78 | $54.98 | $54.68 | $54.69 | $53.22 | 398,026 |
2020-03-30 | $54.83 | $55.34 | $54.74 | $54.86 | $53.39 | 242,504 |
2020-03-27 | $54.42 | $55.36 | $54.02 | $54.84 | $53.37 | 288,888 |
2020-03-26 | $54.02 | $54.49 | $54.02 | $54.45 | $52.99 | 405,735 |
2020-03-25 | $53.63 | $54.26 | $53.50 | $54.14 | $52.68 | 490,895 |
2020-03-24 | $53.54 | $53.94 | $53.54 | $53.79 | $52.34 | 286,900 |
2020-03-23 | $53.50 | $54.19 | $52.53 | $53.55 | $52.11 | 2,670,166 |
2020-03-20 | $53.87 | $54.25 | $53.85 | $54.00 | $52.55 | 420,512 |
2020-03-19 | $53.31 | $53.75 | $53.07 | $53.48 | $52.04 | 538,560 |
2020-03-18 | $52.92 | $53.73 | $52.51 | $53.16 | $51.73 | 609,651 |
2020-03-17 | $53.78 | $54.50 | $53.61 | $53.95 | $52.50 | 386,286 |
2020-03-16 | $54.13 | $55.00 | $53.95 | $54.51 | $53.04 | 458,303 |
2020-03-13 | $54.52 | $55.02 | $54.27 | $54.53 | $53.06 | 666,510 |
2020-03-12 | $55.70 | $56.00 | $54.90 | $55.02 | $53.54 | 607,126 |
2020-03-11 | $56.31 | $56.48 | $56.01 | $56.09 | $54.58 | 171,351 |
2020-03-10 | $56.31 | $56.47 | $55.94 | $56.28 | $54.77 | 500,971 |
2020-03-09 | $56.43 | $56.89 | $56.31 | $56.51 | $54.99 | 228,673 |
2020-03-06 | $56.48 | $56.55 | $56.35 | $56.44 | $54.92 | 238,637 |
2020-03-05 | $56.29 | $56.30 | $56.18 | $56.25 | $54.74 | 87,592 |
2020-03-04 | $56.26 | $56.27 | $56.13 | $56.18 | $54.67 | 128,970 |
2020-03-03 | $55.88 | $56.16 | $55.85 | $56.12 | $54.61 | 230,562 |
2020-03-02 | $55.93 | $56.10 | $55.89 | $55.90 | $54.40 | 441,630 |
2020-02-28 | $56.12 | $56.24 | $56.05 | $56.09 | $54.47 | 438,598 |
2020-02-27 | $56.07 | $56.15 | $56.00 | $56.07 | $54.45 | 117,063 |
2020-02-26 | $55.97 | $56.09 | $55.92 | $56.07 | $54.45 | 164,724 |
2020-02-25 | $56.08 | $56.19 | $56.08 | $56.13 | $54.51 | 98,055 |
2020-02-24 | $56.16 | $56.16 | $56.05 | $56.08 | $54.46 | 151,386 |
2020-02-21 | $56.00 | $56.06 | $55.98 | $56.02 | $54.40 | 119,895 |
2020-02-20 | $55.87 | $55.94 | $55.85 | $55.92 | $54.31 | 127,353 |
2020-02-19 | $55.80 | $55.84 | $55.77 | $55.80 | $54.19 | 144,069 |
2020-02-18 | $55.80 | $55.82 | $55.75 | $55.78 | $54.17 | 115,647 |
2020-02-14 | $55.78 | $55.78 | $55.65 | $55.69 | $54.08 | 224,727 |
2020-02-13 | $55.71 | $55.74 | $55.68 | $55.73 | $54.12 | 82,439 |
2020-02-12 | $55.72 | $55.72 | $55.67 | $55.70 | $54.09 | 175,484 |
2020-02-11 | $55.77 | $55.77 | $55.70 | $55.74 | $54.13 | 86,389 |
2020-02-10 | $55.77 | $55.80 | $55.75 | $55.75 | $54.14 | 180,216 |
2020-02-07 | $55.69 | $55.75 | $55.67 | $55.73 | $54.12 | 108,521 |
2020-02-06 | $55.55 | $55.60 | $55.53 | $55.60 | $54.00 | 110,378 |
2020-02-05 | $55.60 | $55.60 | $55.51 | $55.52 | $53.92 | 178,308 |
2020-02-04 | $55.68 | $55.71 | $55.62 | $55.70 | $54.09 | 170,679 |
2020-02-03 | $55.74 | $55.81 | $55.73 | $55.80 | $54.19 | 219,483 |
2020-01-31 | $55.85 | $55.89 | $55.80 | $55.88 | $54.17 | 146,313 |
2020-01-30 | $55.82 | $55.84 | $55.75 | $55.77 | $54.06 | 91,574 |
2020-01-29 | $55.70 | $55.76 | $55.63 | $55.75 | $54.04 | 181,434 |
2020-01-28 | $55.72 | $55.72 | $55.61 | $55.62 | $53.91 | 156,316 |
2020-01-27 | $55.77 | $55.77 | $55.68 | $55.70 | $53.99 | 148,939 |
2020-01-24 | $55.44 | $55.52 | $55.42 | $55.51 | $53.81 | 333,008 |
2020-01-23 | $55.34 | $55.44 | $55.34 | $55.44 | $53.74 | 182,807 |
2020-01-22 | $55.23 | $55.27 | $55.21 | $55.25 | $53.56 | 210,865 |
2020-01-21 | $55.09 | $55.23 | $55.09 | $55.22 | $53.52 | 301,146 |
2020-01-17 | $55.03 | $55.08 | $55.03 | $55.07 | $53.38 | 245,057 |
2020-01-16 | $55.08 | $55.08 | $55.04 | $55.05 | $53.36 | 312,259 |
2020-01-15 | $55.04 | $55.10 | $55.01 | $55.07 | $53.38 | 230,600 |
2020-01-14 | $54.91 | $54.99 | $54.91 | $54.96 | $53.27 | 204,007 |
2020-01-13 | $54.95 | $54.95 | $54.88 | $54.91 | $53.23 | 215,436 |
2020-01-10 | $54.92 | $55.00 | $54.92 | $54.98 | $53.30 | 248,259 |
2020-01-09 | $54.91 | $54.92 | $54.86 | $54.92 | $53.24 | 131,478 |
2020-01-08 | $55.01 | $55.03 | $54.89 | $54.91 | $53.23 | 200,541 |
2020-01-07 | $55.11 | $55.11 | $55.03 | $55.04 | $53.35 | 107,311 |
2020-01-06 | $55.13 | $55.17 | $55.04 | $55.08 | $53.39 | 234,306 |
2020-01-03 | $55.07 | $55.12 | $55.00 | $55.08 | $53.39 | 144,614 |
2020-01-02 | $54.90 | $54.98 | $54.82 | $54.97 | $53.29 | 874,156 |
2019-12-31 | $54.80 | $54.83 | $54.75 | $54.79 | $53.11 | 180,949 |
2019-12-30 | $54.82 | $54.84 | $54.76 | $54.83 | $53.15 | 165,409 |
2019-12-27 | $54.95 | $54.97 | $54.92 | $54.95 | $53.27 | 160,342 |
2019-12-26 | $54.96 | $54.99 | $54.90 | $54.90 | $53.22 | 484,765 |
2019-12-24 | $54.90 | $54.96 | $54.85 | $54.94 | $53.26 | 613,132 |
2019-12-23 | $54.94 | $54.94 | $54.84 | $54.89 | $53.20 | 264,981 |
2019-12-20 | $54.80 | $54.91 | $54.80 | $54.89 | $53.21 | 125,565 |
2019-12-19 | $54.85 | $54.87 | $54.78 | $54.86 | $53.18 | 197,255 |
2019-12-18 | $54.96 | $54.96 | $54.84 | $54.87 | $53.17 | 224,030 |
2019-12-17 | $55.00 | $55.00 | $54.92 | $55.00 | $53.29 | 287,955 |
2019-12-16 | $54.96 | $55.02 | $54.93 | $54.95 | $53.25 | 107,745 |
2019-12-13 | $54.90 | $54.98 | $54.83 | $54.94 | $53.24 | 221,349 |
2019-12-12 | $54.92 | $55.00 | $54.78 | $54.86 | $53.16 | 142,912 |
2019-12-11 | $54.92 | $54.96 | $54.87 | $54.94 | $53.24 | 152,371 |
2019-12-10 | $54.87 | $54.90 | $54.83 | $54.87 | $53.17 | 164,988 |
2019-12-09 | $54.89 | $54.91 | $54.84 | $54.89 | $53.19 | 672,446 |
2019-12-06 | $54.74 | $54.86 | $54.74 | $54.81 | $53.11 | 174,480 |
2019-12-05 | $54.87 | $54.87 | $54.76 | $54.83 | $53.13 | 208,094 |
2019-12-04 | $54.99 | $55.01 | $54.93 | $54.96 | $53.25 | 146,077 |
2019-12-03 | $54.94 | $55.03 | $54.86 | $54.98 | $53.28 | 135,261 |
2019-12-02 | $54.85 | $54.86 | $54.80 | $54.80 | $53.10 | 223,931 |
2019-11-29 | $55.17 | $55.18 | $55.12 | $55.15 | $53.34 | 37,942 |
2019-11-27 | $55.20 | $55.20 | $55.16 | $55.18 | $53.37 | 155,392 |
2019-11-26 | $55.10 | $55.19 | $55.10 | $55.15 | $53.35 | 1,173,129 |
2019-11-25 | $55.13 | $55.13 | $55.05 | $55.05 | $53.25 | 93,987 |
2019-11-22 | $55.09 | $55.14 | $55.03 | $55.06 | $53.26 | 6,446,431 |
2019-11-21 | $55.00 | $55.01 | $54.96 | $54.99 | $53.19 | 96,064 |
2019-11-20 | $55.10 | $55.10 | $55.04 | $55.07 | $53.27 | 156,852 |
2019-11-19 | $54.94 | $55.03 | $54.94 | $55.03 | $53.23 | 244,608 |
2019-11-18 | $55.02 | $55.05 | $54.96 | $54.98 | $53.18 | 87,068 |
2019-11-15 | $54.93 | $55.01 | $54.93 | $54.95 | $53.16 | 113,215 |
2019-11-14 | $55.00 | $55.00 | $54.93 | $55.00 | $53.20 | 134,268 |
2019-11-13 | $54.84 | $54.91 | $54.84 | $54.89 | $53.10 | 152,670 |
2019-11-12 | $54.75 | $54.75 | $54.70 | $54.73 | $52.94 | 148,779 |
2019-11-11 | $54.79 | $54.84 | $54.68 | $54.70 | $52.91 | 111,254 |
2019-11-08 | $54.72 | $54.78 | $54.69 | $54.77 | $52.98 | 99,514 |
2019-11-07 | $54.91 | $54.92 | $54.70 | $54.73 | $52.94 | 311,889 |
2019-11-06 | $55.02 | $55.07 | $54.95 | $55.04 | $53.24 | 393,204 |
2019-11-05 | $55.01 | $55.01 | $54.94 | $54.97 | $53.17 | 129,702 |
2019-11-04 | $55.18 | $55.18 | $55.04 | $55.07 | $53.27 | 116,939 |
2019-11-01 | $55.30 | $55.30 | $55.17 | $55.21 | $53.41 | 135,418 |
2019-10-31 | $55.25 | $55.39 | $55.25 | $55.39 | $53.50 | 245,906 |
2019-10-30 | $55.11 | $55.17 | $55.09 | $55.15 | $53.27 | 79,977 |
2019-10-29 | $55.07 | $55.08 | $55.02 | $55.05 | $53.18 | 87,128 |
2019-10-28 | $55.09 | $55.09 | $54.99 | $55.01 | $53.14 | 213,922 |
2019-10-25 | $55.25 | $55.25 | $55.18 | $55.18 | $53.30 | 96,293 |
2019-10-24 | $55.24 | $55.28 | $55.21 | $55.25 | $53.37 | 154,699 |
2019-10-23 | $55.24 | $55.24 | $55.17 | $55.19 | $53.31 | 249,205 |
2019-10-22 | $55.13 | $55.19 | $55.05 | $55.19 | $53.31 | 101,323 |
2019-10-21 | $55.08 | $55.08 | $54.98 | $55.03 | $53.16 | 162,432 |
2019-10-18 | $55.22 | $55.22 | $55.14 | $55.17 | $53.29 | 148,566 |
2019-10-17 | $55.22 | $55.30 | $55.20 | $55.28 | $53.40 | 283,184 |
2019-10-16 | $55.22 | $55.27 | $55.20 | $55.27 | $53.39 | 154,113 |
2019-10-15 | $55.39 | $55.42 | $55.25 | $55.26 | $53.38 | 237,596 |
2019-10-14 | $55.38 | $55.41 | $55.34 | $55.34 | $53.46 | 107,995 |
2019-10-11 | $55.34 | $55.34 | $55.23 | $55.32 | $53.44 | 135,843 |
2019-10-10 | $55.57 | $55.57 | $55.41 | $55.41 | $53.52 | 190,443 |
2019-10-09 | $55.73 | $55.73 | $55.64 | $55.69 | $53.79 | 186,748 |
2019-10-08 | $55.83 | $55.84 | $55.76 | $55.80 | $53.90 | 156,363 |
2019-10-07 | $55.80 | $55.81 | $55.74 | $55.76 | $53.86 | 156,540 |
2019-10-04 | $55.74 | $55.84 | $55.74 | $55.84 | $53.94 | 281,275 |
2019-10-03 | $55.75 | $55.82 | $55.69 | $55.73 | $53.83 | 218,973 |
2019-10-02 | $55.63 | $55.64 | $55.58 | $55.64 | $53.75 | 191,474 |
2019-10-01 | $55.58 | $55.68 | $55.52 | $55.60 | $53.71 | 132,996 |
2019-09-30 | $55.77 | $55.79 | $55.70 | $55.79 | $53.80 | 149,339 |
2019-09-27 | $55.83 | $55.83 | $55.78 | $55.83 | $53.84 | 115,752 |
2019-09-26 | $55.81 | $55.83 | $55.75 | $55.81 | $53.82 | 291,300 |
2019-09-25 | $55.87 | $55.87 | $55.71 | $55.74 | $53.75 | 145,108 |
2019-09-24 | $55.70 | $55.87 | $55.70 | $55.87 | $53.88 | 125,931 |
2019-09-23 | $55.63 | $55.76 | $55.63 | $55.72 | $53.74 | 138,262 |
2019-09-20 | $55.49 | $55.62 | $55.49 | $55.62 | $53.64 | 98,322 |
2019-09-19 | $55.52 | $55.54 | $55.45 | $55.50 | $53.52 | 118,207 |
2019-09-18 | $55.40 | $55.49 | $55.40 | $55.44 | $53.47 | 172,369 |
2019-09-17 | $55.35 | $55.35 | $55.24 | $55.28 | $53.31 | 151,970 |
2019-09-16 | $55.23 | $55.34 | $55.23 | $55.34 | $53.37 | 168,160 |
2019-09-13 | $55.27 | $55.27 | $55.12 | $55.16 | $53.20 | 144,233 |
2019-09-12 | $55.55 | $55.58 | $55.34 | $55.42 | $53.45 | 375,820 |
2019-09-11 | $55.33 | $55.42 | $55.29 | $55.36 | $53.39 | 500,630 |
2019-09-10 | $55.52 | $55.53 | $55.38 | $55.41 | $53.44 | 116,650 |
2019-09-09 | $55.61 | $55.62 | $55.56 | $55.60 | $53.62 | 129,051 |
2019-09-06 | $55.73 | $55.82 | $55.71 | $55.81 | $53.82 | 221,498 |
2019-09-05 | $55.67 | $55.68 | $55.57 | $55.65 | $53.67 | 323,216 |
2019-09-04 | $55.89 | $55.99 | $55.83 | $55.99 | $54.00 | 147,350 |
2019-09-03 | $56.05 | $56.14 | $55.97 | $55.97 | $53.98 | 328,867 |
2019-08-30 | $56.11 | $56.11 | $56.03 | $56.10 | $54.00 | 441,749 |
2019-08-29 | $56.16 | $56.16 | $56.06 | $56.11 | $54.01 | 92,788 |
2019-08-28 | $56.16 | $56.16 | $56.10 | $56.14 | $54.03 | 150,249 |
2019-08-27 | $55.92 | $56.02 | $55.85 | $56.01 | $53.91 | 115,024 |
2019-08-26 | $55.74 | $55.84 | $55.74 | $55.78 | $53.69 | 147,886 |
2019-08-23 | $55.69 | $55.81 | $55.67 | $55.74 | $53.65 | 81,908 |
2019-08-22 | $55.75 | $55.75 | $55.68 | $55.74 | $53.65 | 138,442 |
2019-08-21 | $55.85 | $55.89 | $55.80 | $55.88 | $53.78 | 301,126 |
2019-08-20 | $55.92 | $55.93 | $55.87 | $55.89 | $53.79 | 108,925 |
2019-08-19 | $55.76 | $55.81 | $55.73 | $55.81 | $53.72 | 153,274 |
2019-08-16 | $56.01 | $56.01 | $55.90 | $55.97 | $53.87 | 153,754 |
2019-08-15 | $55.84 | $56.12 | $55.81 | $56.12 | $54.02 | 194,071 |
2019-08-14 | $55.74 | $55.79 | $55.67 | $55.76 | $53.67 | 148,042 |
2019-08-13 | $55.55 | $55.60 | $55.48 | $55.60 | $53.51 | 88,959 |
2019-08-12 | $55.49 | $55.52 | $55.39 | $55.50 | $53.41 | 94,507 |
2019-08-09 | $55.40 | $55.43 | $55.36 | $55.37 | $53.29 | 112,482 |
2019-08-08 | $55.35 | $55.43 | $55.33 | $55.38 | $53.30 | 158,120 |
2019-08-07 | $55.63 | $55.64 | $55.51 | $55.53 | $53.45 | 89,486 |
2019-08-06 | $55.28 | $55.38 | $55.27 | $55.30 | $53.23 | 283,980 |
2019-08-05 | $55.30 | $55.31 | $55.26 | $55.28 | $53.21 | 226,696 |
2019-08-02 | $55.15 | $55.17 | $55.10 | $55.10 | $53.03 | 241,358 |
2019-08-01 | $54.97 | $55.05 | $54.89 | $55.05 | $52.99 | 156,563 |
2019-07-31 | $54.99 | $55.16 | $54.97 | $55.16 | $52.97 | 166,286 |
2019-07-30 | $54.96 | $54.99 | $54.92 | $54.97 | $52.78 | 152,755 |
2019-07-29 | $54.98 | $54.98 | $54.92 | $54.98 | $52.79 | 160,557 |
2019-07-26 | $54.93 | $54.98 | $54.88 | $54.98 | $52.79 | 232,709 |
2019-07-25 | $54.91 | $54.93 | $54.82 | $54.93 | $52.75 | 115,912 |
2019-07-24 | $54.92 | $54.95 | $54.88 | $54.91 | $52.73 | 242,774 |
2019-07-23 | $54.76 | $54.87 | $54.76 | $54.87 | $52.69 | 801,064 |
2019-07-22 | $54.79 | $54.79 | $54.73 | $54.76 | $52.58 | 121,433 |
2019-07-19 | $54.68 | $54.74 | $54.66 | $54.74 | $52.56 | 145,384 |
2019-07-18 | $54.62 | $54.72 | $54.57 | $54.71 | $52.53 | 154,132 |
2019-07-17 | $54.50 | $54.59 | $54.50 | $54.59 | $52.42 | 155,216 |
2019-07-16 | $54.40 | $54.43 | $54.39 | $54.40 | $52.24 | 137,722 |
2019-07-15 | $54.33 | $54.40 | $54.33 | $54.35 | $52.19 | 100,068 |
2019-07-12 | $54.28 | $54.30 | $54.22 | $54.24 | $52.08 | 487,593 |
2019-07-11 | $54.40 | $54.42 | $54.31 | $54.31 | $52.15 | 147,247 |
2019-07-10 | $54.50 | $54.50 | $54.42 | $54.42 | $52.26 | 128,642 |
2019-07-09 | $54.51 | $54.57 | $54.51 | $54.55 | $52.38 | 119,418 |
2019-07-08 | $54.64 | $54.64 | $54.51 | $54.51 | $52.34 | 193,170 |
2019-07-05 | $54.61 | $54.63 | $54.54 | $54.60 | $52.43 | 139,008 |
2019-07-03 | $54.70 | $54.74 | $54.65 | $54.65 | $52.48 | 307,000 |
2019-07-02 | $54.47 | $54.56 | $54.47 | $54.53 | $52.36 | 183,277 |
2019-07-01 | $54.40 | $54.43 | $54.35 | $54.43 | $52.26 | 260,508 |
2019-06-28 | $54.38 | $54.49 | $54.38 | $54.48 | $52.16 | 114,545 |
2019-06-27 | $54.40 | $54.42 | $54.36 | $54.41 | $52.09 | 107,048 |
2019-06-26 | $54.44 | $54.44 | $54.35 | $54.35 | $52.04 | 192,139 |
2019-06-25 | $54.46 | $54.48 | $54.43 | $54.47 | $52.15 | 143,871 |
2019-06-24 | $54.41 | $54.43 | $54.38 | $54.40 | $52.08 | 223,869 |
2019-06-21 | $54.33 | $54.37 | $54.33 | $54.34 | $52.03 | 127,077 |
2019-06-20 | $54.48 | $54.48 | $54.40 | $54.42 | $52.10 | 2,301,544 |
2019-06-19 | $54.29 | $54.37 | $54.26 | $54.37 | $52.06 | 100,844 |
2019-06-18 | $54.37 | $54.40 | $54.30 | $54.38 | $52.07 | 184,935 |
2019-06-17 | $54.08 | $54.08 | $54.03 | $54.07 | $51.77 | 109,246 |
2019-06-14 | $54.07 | $54.10 | $54.06 | $54.08 | $51.78 | 74,975 |
2019-06-13 | $53.99 | $54.05 | $53.98 | $54.05 | $51.75 | 119,940 |
2019-06-12 | $53.94 | $53.95 | $53.92 | $53.95 | $51.65 | 83,736 |
2019-06-11 | $53.98 | $53.98 | $53.94 | $53.95 | $51.65 | 87,257 |
2019-06-10 | $53.95 | $53.97 | $53.90 | $53.94 | $51.64 | 259,787 |
2019-06-07 | $53.98 | $54.04 | $53.98 | $54.04 | $51.74 | 121,475 |
2019-06-06 | $53.83 | $53.90 | $53.80 | $53.80 | $51.51 | 109,660 |
2019-06-05 | $53.81 | $53.82 | $53.76 | $53.82 | $51.53 | 183,154 |
2019-06-04 | $53.60 | $53.70 | $53.60 | $53.65 | $51.37 | 124,318 |
2019-06-03 | $53.66 | $53.68 | $53.61 | $53.65 | $51.37 | 179,630 |
2019-05-31 | $53.70 | $53.78 | $53.69 | $53.78 | $51.32 | 224,848 |
2019-05-30 | $53.66 | $53.71 | $53.56 | $53.65 | $51.20 | 279,157 |
2019-05-29 | $53.63 | $53.63 | $53.56 | $53.62 | $51.17 | 198,527 |
2019-05-28 | $53.50 | $53.54 | $53.47 | $53.54 | $51.09 | 114,509 |
2019-05-24 | $53.44 | $53.44 | $53.41 | $53.44 | $50.99 | 80,593 |
2019-05-23 | $53.36 | $53.42 | $53.33 | $53.39 | $50.95 | 101,939 |
2019-05-22 | $53.29 | $53.29 | $53.25 | $53.28 | $50.85 | 69,651 |
2019-05-21 | $53.25 | $53.26 | $53.21 | $53.22 | $50.79 | 80,408 |
2019-05-20 | $53.27 | $53.29 | $53.26 | $53.26 | $50.83 | 52,418 |
2019-05-17 | $53.35 | $53.35 | $53.24 | $53.27 | $50.84 | 97,929 |
2019-05-16 | $53.23 | $53.23 | $53.21 | $53.22 | $50.79 | 74,529 |
2019-05-15 | $53.21 | $53.25 | $53.15 | $53.16 | $50.73 | 179,103 |
2019-05-14 | $53.18 | $53.20 | $53.04 | $53.09 | $50.66 | 825,699 |
2019-05-13 | $53.20 | $53.21 | $53.16 | $53.18 | $50.75 | 161,654 |
2019-05-10 | $53.19 | $53.21 | $53.13 | $53.13 | $50.70 | 106,989 |
2019-05-09 | $53.23 | $53.25 | $53.13 | $53.21 | $50.78 | 104,796 |
2019-05-08 | $53.18 | $53.30 | $53.16 | $53.20 | $50.77 | 84,813 |
2019-05-07 | $53.20 | $53.24 | $53.12 | $53.18 | $50.75 | 235,562 |
2019-05-06 | $53.14 | $53.14 | $53.06 | $53.13 | $50.70 | 68,267 |
2019-05-03 | $53.13 | $53.13 | $53.06 | $53.11 | $50.68 | 135,620 |
2019-05-02 | $53.15 | $53.17 | $53.03 | $53.05 | $50.63 | 198,130 |
2019-05-01 | $53.14 | $53.25 | $53.07 | $53.08 | $50.66 | 152,455 |
2019-04-30 | $53.41 | $53.42 | $53.20 | $53.42 | $50.80 | 957,928 |
2019-04-29 | $53.27 | $53.31 | $53.23 | $53.24 | $50.63 | 196,774 |
2019-04-26 | $53.22 | $53.31 | $53.22 | $53.30 | $50.68 | 245,028 |
2019-04-25 | $53.22 | $53.28 | $53.19 | $53.22 | $50.61 | 133,559 |
2019-04-24 | $53.21 | $53.31 | $53.19 | $53.30 | $50.68 | 589,486 |
2019-04-23 | $53.05 | $53.11 | $53.05 | $53.08 | $50.47 | 134,537 |
2019-04-22 | $53.05 | $53.12 | $53.05 | $53.09 | $50.48 | 103,307 |
2019-04-18 | $53.15 | $53.18 | $53.08 | $53.16 | $50.55 | 179,214 |
2019-04-17 | $53.02 | $53.02 | $52.91 | $52.93 | $50.33 | 587,602 |
2019-04-16 | $53.04 | $53.12 | $52.95 | $53.02 | $50.42 | 362,028 |
2019-04-15 | $53.05 | $53.07 | $53.02 | $53.04 | $50.44 | 235,729 |
2019-04-12 | $53.14 | $53.14 | $53.08 | $53.10 | $50.49 | 63,429 |
2019-04-11 | $53.25 | $53.26 | $53.22 | $53.25 | $50.63 | 150,756 |
2019-04-10 | $53.27 | $53.27 | $53.21 | $53.24 | $50.63 | 193,711 |
2019-04-09 | $53.23 | $53.23 | $53.17 | $53.19 | $50.58 | 152,327 |
2019-04-08 | $53.16 | $53.16 | $53.10 | $53.10 | $50.49 | 134,183 |
2019-04-05 | $53.11 | $53.14 | $53.08 | $53.14 | $50.53 | 84,453 |
2019-04-04 | $53.08 | $53.17 | $53.08 | $53.15 | $50.53 | 494,004 |
2019-04-03 | $53.39 | $53.39 | $53.04 | $53.04 | $50.44 | 106,247 |
2019-04-02 | $53.22 | $53.22 | $53.13 | $53.13 | $50.52 | 184,186 |
2019-04-01 | $53.24 | $53.24 | $53.15 | $53.18 | $50.57 | 123,681 |
2019-03-29 | $53.42 | $53.49 | $53.40 | $53.48 | $50.68 | 274,484 |
2019-03-28 | $53.48 | $53.52 | $53.44 | $53.49 | $50.69 | 291,276 |
2019-03-27 | $53.45 | $53.51 | $53.40 | $53.40 | $50.61 | 100,755 |
2019-03-26 | $53.37 | $53.42 | $53.31 | $53.40 | $50.60 | 103,708 |
2019-03-25 | $53.37 | $53.44 | $53.30 | $53.37 | $50.58 | 132,980 |
2019-03-22 | $53.29 | $53.37 | $53.28 | $53.35 | $50.56 | 95,304 |
2019-03-21 | $53.17 | $53.30 | $53.14 | $53.16 | $50.38 | 87,094 |
2019-03-20 | $53.00 | $53.09 | $52.95 | $53.09 | $50.31 | 101,900 |
2019-03-19 | $52.94 | $52.98 | $52.92 | $52.95 | $50.18 | 97,023 |
2019-03-18 | $52.95 | $53.01 | $52.91 | $53.01 | $50.24 | 171,396 |
2019-03-15 | $52.85 | $52.94 | $52.85 | $52.88 | $50.11 | 294,432 |
2019-03-14 | $52.88 | $52.96 | $52.85 | $52.92 | $50.15 | 237,739 |
2019-03-13 | $52.88 | $52.90 | $52.83 | $52.87 | $50.10 | 273,458 |
2019-03-12 | $52.87 | $52.93 | $52.84 | $52.91 | $50.14 | 86,437 |
2019-03-11 | $52.87 | $52.87 | $52.84 | $52.84 | $50.08 | 116,498 |
2019-03-08 | $52.85 | $52.88 | $52.78 | $52.86 | $50.09 | 121,399 |
2019-03-07 | $52.76 | $52.87 | $52.74 | $52.86 | $50.09 | 79,516 |
2019-03-06 | $52.56 | $52.68 | $52.56 | $52.68 | $49.92 | 266,642 |
2019-03-05 | $52.49 | $52.57 | $52.47 | $52.56 | $49.81 | 139,561 |
2019-03-04 | $52.50 | $52.50 | $52.43 | $52.47 | $49.73 | 98,554 |
2019-03-01 | $52.43 | $52.46 | $52.41 | $52.44 | $49.70 | 94,620 |
2019-02-28 | $52.66 | $52.66 | $52.58 | $52.63 | $49.72 | 157,731 |
2019-02-27 | $52.66 | $52.67 | $52.59 | $52.63 | $49.72 | 121,921 |
2019-02-26 | $52.75 | $52.75 | $52.68 | $52.74 | $49.83 | 75,884 |
2019-02-25 | $52.65 | $52.76 | $52.62 | $52.75 | $49.83 | 399,845 |
2019-02-22 | $52.64 | $52.66 | $52.64 | $52.65 | $49.74 | 106,203 |
2019-02-21 | $52.58 | $52.59 | $52.55 | $52.57 | $49.66 | 64,828 |
2019-02-20 | $52.67 | $52.67 | $52.59 | $52.60 | $49.69 | 68,358 |
2019-02-19 | $52.63 | $52.65 | $52.55 | $52.58 | $49.67 | 324,406 |
2019-02-15 | $52.57 | $52.64 | $52.57 | $52.59 | $49.68 | 62,513 |
2019-02-14 | $52.65 | $52.65 | $52.57 | $52.60 | $49.69 | 48,793 |
2019-02-13 | $52.47 | $52.56 | $52.47 | $52.56 | $49.66 | 66,440 |
2019-02-12 | $52.54 | $52.54 | $52.48 | $52.52 | $49.62 | 107,274 |
2019-02-11 | $52.55 | $52.67 | $52.53 | $52.57 | $49.66 | 99,445 |
2019-02-08 | $52.55 | $52.59 | $52.51 | $52.55 | $49.65 | 149,913 |
2019-02-07 | $52.53 | $52.53 | $52.45 | $52.50 | $49.60 | 113,293 |
2019-02-06 | $52.50 | $52.50 | $52.40 | $52.43 | $49.53 | 124,611 |
2019-02-05 | $52.41 | $52.45 | $52.36 | $52.40 | $49.50 | 154,773 |
2019-02-04 | $52.43 | $52.43 | $52.35 | $52.38 | $49.48 | 112,854 |
2019-02-01 | $52.51 | $52.51 | $52.39 | $52.43 | $49.53 | 69,737 |
2019-01-31 | $52.62 | $52.62 | $52.56 | $52.59 | $49.53 | 109,160 |
2019-01-30 | $52.44 | $52.53 | $52.44 | $52.49 | $49.45 | 63,435 |
2019-01-29 | $52.47 | $52.47 | $52.41 | $52.44 | $49.40 | 147,764 |
2019-01-28 | $52.42 | $52.45 | $52.39 | $52.41 | $49.37 | 180,951 |
2019-01-25 | $52.48 | $52.48 | $52.43 | $52.46 | $49.42 | 99,765 |
2019-01-24 | $52.41 | $52.50 | $52.41 | $52.42 | $49.38 | 95,397 |
2019-01-23 | $52.27 | $52.36 | $52.27 | $52.36 | $49.32 | 1,599,037 |
2019-01-22 | $52.23 | $52.32 | $52.23 | $52.27 | $49.24 | 109,930 |
2019-01-18 | $52.21 | $52.23 | $52.20 | $52.20 | $49.17 | 84,474 |
2019-01-17 | $52.23 | $52.24 | $52.20 | $52.23 | $49.20 | 96,352 |
2019-01-16 | $52.23 | $52.25 | $52.20 | $52.24 | $49.21 | 182,802 |
2019-01-15 | $52.18 | $52.25 | $52.18 | $52.24 | $49.21 | 83,337 |
2019-01-14 | $52.17 | $52.22 | $52.12 | $52.19 | $49.16 | 93,999 |
2019-01-11 | $52.14 | $52.21 | $52.07 | $52.07 | $49.05 | 167,971 |
2019-01-10 | $52.15 | $52.15 | $52.06 | $52.08 | $49.06 | 98,649 |
2019-01-09 | $52.02 | $52.13 | $52.02 | $52.08 | $49.06 | 164,657 |
2019-01-08 | $52.06 | $52.08 | $52.03 | $52.07 | $49.05 | 178,034 |
2019-01-07 | $52.14 | $52.23 | $52.07 | $52.07 | $49.05 | 196,693 |
2019-01-04 | $52.19 | $52.22 | $52.14 | $52.17 | $49.14 | 164,808 |
2019-01-03 | $52.22 | $52.35 | $52.17 | $52.35 | $49.31 | 197,630 |
2019-01-02 | $52.27 | $52.30 | $52.20 | $52.24 | $49.21 | 375,453 |
2018-12-31 | $52.14 | $52.24 | $52.09 | $52.21 | $49.18 | 279,811 |
2018-12-28 | $52.15 | $52.19 | $52.08 | $52.19 | $49.16 | 211,066 |
2018-12-27 | $52.06 | $52.15 | $52.01 | $52.07 | $49.05 | 251,905 |
2018-12-26 | $52.04 | $52.13 | $52.00 | $52.00 | $48.98 | 124,306 |
2018-12-24 | $52.08 | $52.08 | $52.00 | $52.06 | $49.04 | 100,495 |
2018-12-21 | $52.05 | $52.13 | $51.98 | $52.05 | $49.03 | 232,269 |
2018-12-20 | $52.05 | $52.12 | $52.02 | $52.02 | $49.00 | 464,755 |
2018-12-19 | $51.99 | $52.12 | $51.99 | $52.00 | $48.98 | 330,704 |
2018-12-18 | $51.93 | $52.01 | $51.91 | $52.01 | $48.99 | 109,685 |
2018-12-17 | $52.49 | $52.56 | $52.47 | $52.55 | $48.91 | 68,723 |
2018-12-14 | $52.53 | $52.56 | $52.49 | $52.56 | $48.92 | 88,782 |
2018-12-13 | $52.46 | $52.50 | $52.43 | $52.48 | $48.84 | 112,560 |
2018-12-12 | $52.49 | $52.49 | $52.37 | $52.43 | $48.80 | 164,607 |
2018-12-11 | $52.45 | $52.55 | $52.45 | $52.49 | $48.85 | 153,545 |
2018-12-10 | $52.46 | $52.52 | $52.42 | $52.42 | $48.79 | 217,422 |
2018-12-07 | $52.42 | $52.48 | $52.37 | $52.48 | $48.84 | 169,472 |
2018-12-06 | $52.43 | $52.46 | $52.33 | $52.40 | $48.77 | 151,361 |
2018-12-04 | $52.18 | $52.37 | $52.18 | $52.35 | $48.72 | 101,479 |
2018-12-03 | $52.18 | $52.25 | $52.11 | $52.25 | $48.63 | 74,532 |
2018-11-30 | $52.34 | $52.42 | $52.31 | $52.34 | $48.56 | 74,318 |
2018-11-29 | $52.24 | $52.32 | $52.24 | $52.31 | $48.54 | 77,858 |
2018-11-28 | $52.23 | $52.24 | $52.18 | $52.23 | $48.46 | 52,544 |
2018-11-27 | $52.24 | $52.27 | $52.18 | $52.23 | $48.46 | 122,031 |
2018-11-26 | $52.23 | $52.23 | $52.18 | $52.18 | $48.42 | 128,042 |
2018-11-23 | $52.24 | $52.25 | $52.16 | $52.24 | $48.47 | 26,979 |
2018-11-21 | $52.19 | $52.20 | $52.07 | $52.07 | $48.31 | 145,646 |
2018-11-20 | $52.07 | $52.15 | $52.01 | $52.14 | $48.38 | 113,665 |
2018-11-19 | $52.17 | $52.20 | $52.04 | $52.20 | $48.43 | 74,806 |
2018-11-16 | $52.21 | $52.21 | $52.15 | $52.20 | $48.43 | 57,611 |
2018-11-15 | $52.20 | $52.22 | $52.09 | $52.14 | $48.38 | 49,637 |
2018-11-14 | $52.04 | $52.18 | $52.04 | $52.18 | $48.42 | 47,952 |
2018-11-13 | $52.09 | $52.17 | $52.09 | $52.16 | $48.39 | 54,344 |
2018-11-12 | $52.14 | $52.21 | $52.11 | $52.20 | $48.43 | 199,810 |
2018-11-09 | $52.00 | $52.10 | $52.00 | $52.10 | $48.34 | 47,177 |
2018-11-08 | $52.11 | $52.11 | $52.04 | $52.10 | $48.34 | 71,979 |
2018-11-07 | $52.13 | $52.13 | $52.05 | $52.09 | $48.33 | 52,128 |
2018-11-06 | $52.10 | $52.15 | $52.03 | $52.07 | $48.31 | 128,709 |
2018-11-05 | $52.11 | $52.14 | $52.07 | $52.09 | $48.33 | 159,742 |
2018-11-02 | $52.13 | $52.14 | $52.06 | $52.11 | $48.35 | 151,410 |
2018-11-01 | $52.00 | $52.17 | $52.00 | $52.09 | $48.33 | 137,814 |
2018-10-31 | $52.27 | $52.29 | $52.22 | $52.26 | $48.36 | 182,924 |
2018-10-30 | $52.29 | $52.32 | $52.26 | $52.30 | $48.39 | 123,795 |
2018-10-29 | $52.31 | $52.36 | $52.19 | $52.29 | $48.38 | 123,280 |
2018-10-26 | $52.18 | $52.30 | $52.18 | $52.20 | $48.30 | 168,348 |
2018-10-25 | $52.12 | $52.20 | $52.06 | $52.17 | $48.27 | 308,948 |
2018-10-24 | $51.99 | $52.11 | $51.99 | $52.09 | $48.20 | 256,679 |
2018-10-23 | $52.11 | $52.11 | $52.01 | $52.07 | $48.18 | 107,838 |
2018-10-22 | $52.03 | $52.03 | $51.93 | $52.00 | $48.12 | 75,924 |
2018-10-19 | $51.87 | $52.01 | $51.87 | $51.99 | $48.11 | 42,538 |
2018-10-18 | $51.84 | $52.01 | $51.84 | $51.97 | $48.09 | 66,149 |
2018-10-17 | $51.99 | $51.99 | $51.86 | $51.94 | $48.06 | 84,155 |
2018-10-16 | $51.90 | $51.90 | $51.80 | $51.80 | $47.93 | 42,985 |
2018-10-15 | $51.90 | $51.90 | $51.80 | $51.82 | $47.95 | 185,001 |
2018-10-12 | $51.72 | $51.83 | $51.72 | $51.75 | $47.88 | 91,744 |
2018-10-11 | $51.82 | $51.82 | $51.65 | $51.76 | $47.89 | 183,535 |
2018-10-10 | $51.63 | $51.74 | $51.63 | $51.74 | $47.88 | 53,131 |
2018-10-09 | $51.80 | $51.82 | $51.69 | $51.70 | $47.84 | 53,230 |
2018-10-08 | $51.80 | $51.82 | $51.69 | $51.69 | $47.83 | 32,310 |
2018-10-05 | $51.76 | $51.87 | $51.69 | $51.80 | $47.93 | 60,972 |
2018-10-04 | $52.00 | $52.00 | $51.92 | $51.93 | $48.05 | 50,842 |
2018-10-03 | $52.10 | $52.15 | $51.97 | $52.01 | $48.12 | 414,795 |
2018-10-02 | $52.10 | $52.11 | $51.96 | $52.03 | $48.14 | 420,912 |
2018-10-01 | $52.07 | $52.07 | $51.96 | $52.04 | $48.15 | 58,323 |
2018-09-28 | $52.27 | $52.27 | $52.22 | $52.27 | $48.25 | 51,888 |
2018-09-27 | $52.20 | $52.24 | $52.15 | $52.22 | $48.21 | 61,968 |
2018-09-26 | $52.07 | $52.17 | $52.07 | $52.10 | $48.10 | 44,813 |
2018-09-25 | $52.16 | $52.17 | $52.07 | $52.09 | $48.09 | 48,768 |
2018-09-24 | $52.21 | $52.21 | $52.13 | $52.17 | $48.16 | 47,245 |
2018-09-21 | $52.27 | $52.29 | $52.23 | $52.28 | $48.26 | 25,721 |
2018-09-20 | $52.24 | $52.24 | $52.17 | $52.17 | $48.16 | 55,821 |
2018-09-19 | $52.28 | $52.29 | $52.15 | $52.17 | $48.16 | 81,995 |
2018-09-18 | $52.34 | $52.34 | $52.23 | $52.23 | $48.22 | 51,095 |
2018-09-17 | $52.32 | $52.33 | $52.23 | $52.30 | $48.28 | 87,218 |
2018-09-14 | $52.33 | $52.35 | $52.29 | $52.34 | $48.32 | 64,931 |
2018-09-13 | $52.42 | $52.42 | $52.32 | $52.33 | $48.31 | 62,276 |
2018-09-12 | $52.45 | $52.50 | $52.40 | $52.42 | $48.39 | 266,623 |
2018-09-11 | $52.39 | $52.39 | $52.29 | $52.36 | $48.34 | 53,348 |
2018-09-10 | $52.46 | $52.50 | $52.41 | $52.42 | $48.39 | 87,080 |
2018-09-07 | $52.39 | $52.45 | $52.35 | $52.40 | $48.37 | 32,113 |
2018-09-06 | $52.45 | $52.46 | $52.38 | $52.38 | $48.35 | 82,776 |
2018-09-05 | $52.42 | $52.42 | $52.33 | $52.34 | $48.32 | 48,249 |
2018-09-04 | $52.46 | $52.46 | $52.33 | $52.33 | $48.31 | 51,957 |
2018-08-31 | $52.60 | $52.60 | $52.46 | $52.51 | $48.33 | 74,091 |
2018-08-30 | $52.54 | $52.54 | $52.48 | $52.48 | $48.30 | 55,496 |
2018-08-29 | $52.51 | $52.51 | $52.42 | $52.42 | $48.25 | 56,724 |
2018-08-28 | $52.52 | $52.52 | $52.48 | $52.51 | $48.33 | 62,655 |
2018-08-27 | $52.57 | $52.57 | $52.50 | $52.52 | $48.34 | 138,431 |
2018-08-24 | $52.50 | $52.61 | $52.50 | $52.56 | $48.38 | 46,656 |
2018-08-23 | $52.67 | $52.67 | $52.52 | $52.63 | $48.44 | 46,710 |
2018-08-22 | $52.61 | $52.70 | $52.61 | $52.68 | $48.49 | 64,654 |
2018-08-21 | $52.70 | $52.70 | $52.55 | $52.62 | $48.43 | 134,880 |
2018-08-20 | $52.69 | $52.71 | $52.60 | $52.69 | $48.50 | 53,512 |
2018-08-17 | $52.63 | $52.64 | $52.51 | $52.51 | $48.33 | 30,893 |
2018-08-16 | $52.66 | $52.66 | $52.51 | $52.52 | $48.34 | 67,637 |
2018-08-15 | $52.50 | $52.61 | $52.50 | $52.55 | $48.37 | 53,643 |
2018-08-14 | $52.60 | $52.60 | $52.50 | $52.50 | $48.32 | 37,843 |
2018-08-13 | $52.58 | $52.62 | $52.50 | $52.50 | $48.32 | 85,055 |
2018-08-10 | $52.64 | $52.66 | $52.51 | $52.51 | $48.33 | 58,035 |
2018-08-09 | $52.55 | $52.57 | $52.47 | $52.48 | $48.30 | 33,858 |
2018-08-08 | $52.49 | $52.51 | $52.47 | $52.50 | $48.32 | 55,185 |
2018-08-07 | $52.48 | $52.52 | $52.41 | $52.45 | $48.27 | 57,415 |
2018-08-06 | $52.49 | $52.53 | $52.42 | $52.51 | $48.33 | 62,611 |
2018-08-03 | $52.42 | $52.47 | $52.34 | $52.38 | $48.21 | 27,025 |
2018-08-02 | $52.40 | $52.40 | $52.21 | $52.25 | $48.09 | 174,149 |
2018-08-01 | $52.35 | $52.37 | $52.32 | $52.36 | $48.19 | 47,160 |
2018-07-31 | $52.49 | $52.57 | $52.49 | $52.52 | $48.22 | 40,555 |
2018-07-30 | $52.57 | $52.58 | $52.48 | $52.50 | $48.21 | 63,215 |
2018-07-27 | $52.70 | $52.70 | $52.61 | $52.67 | $48.36 | 52,242 |
2018-07-26 | $52.71 | $52.71 | $52.62 | $52.67 | $48.36 | 48,901 |
2018-07-25 | $52.71 | $52.73 | $52.63 | $52.66 | $48.35 | 98,018 |
2018-07-24 | $52.66 | $52.68 | $52.61 | $52.67 | $48.36 | 142,583 |
2018-07-23 | $52.73 | $52.73 | $52.61 | $52.63 | $48.33 | 41,353 |
2018-07-20 | $52.82 | $52.82 | $52.76 | $52.77 | $48.45 | 40,324 |
2018-07-19 | $52.78 | $53.04 | $52.78 | $52.91 | $48.58 | 102,702 |
2018-07-18 | $52.80 | $52.86 | $52.76 | $52.79 | $48.47 | 38,595 |
2018-07-17 | $52.84 | $52.84 | $52.71 | $52.73 | $48.42 | 137,351 |
2018-07-16 | $52.76 | $52.80 | $52.75 | $52.79 | $48.47 | 54,035 |
2018-07-13 | $52.80 | $52.83 | $52.71 | $52.82 | $48.50 | 73,835 |
2018-07-12 | $52.74 | $52.76 | $52.69 | $52.75 | $48.44 | 48,363 |
2018-07-11 | $52.70 | $52.76 | $52.65 | $52.71 | $48.40 | 78,472 |
2018-07-10 | $52.69 | $52.71 | $52.64 | $52.71 | $48.40 | 51,950 |
2018-07-09 | $52.69 | $52.76 | $52.67 | $52.75 | $48.44 | 72,234 |
2018-07-06 | $52.73 | $52.73 | $52.60 | $52.68 | $48.37 | 64,691 |
2018-07-05 | $52.69 | $52.72 | $52.59 | $52.66 | $48.35 | 41,042 |
2018-07-03 | $52.69 | $52.73 | $52.58 | $52.60 | $48.30 | 153,247 |
2018-07-02 | $52.65 | $52.70 | $52.59 | $52.67 | $48.36 | 80,129 |
2018-06-29 | $52.71 | $52.72 | $52.64 | $52.69 | $48.28 | 69,131 |
2018-06-28 | $52.70 | $52.72 | $52.67 | $52.68 | $48.27 | 45,746 |
2018-06-27 | $52.67 | $52.69 | $52.61 | $52.67 | $48.26 | 56,756 |
2018-06-26 | $52.56 | $52.59 | $52.56 | $52.59 | $48.18 | 32,778 |
2018-06-25 | $52.55 | $52.65 | $52.55 | $52.61 | $48.20 | 53,632 |
2018-06-22 | $52.67 | $52.67 | $52.60 | $52.67 | $48.26 | 89,131 |
2018-06-21 | $52.65 | $52.70 | $52.57 | $52.70 | $48.28 | 48,083 |
2018-06-20 | $52.72 | $52.72 | $52.66 | $52.68 | $48.27 | 42,330 |
2018-06-19 | $52.59 | $52.71 | $52.59 | $52.70 | $48.28 | 66,588 |
2018-06-18 | $52.64 | $52.75 | $52.55 | $52.63 | $48.22 | 53,791 |
2018-06-15 | $52.60 | $52.61 | $52.55 | $52.59 | $48.18 | 35,211 |
2018-06-14 | $52.43 | $52.55 | $52.38 | $52.55 | $48.15 | 48,504 |
2018-06-13 | $52.36 | $52.36 | $52.27 | $52.34 | $47.95 | 35,715 |
2018-06-12 | $52.25 | $52.30 | $52.19 | $52.19 | $47.82 | 84,698 |
2018-06-11 | $52.28 | $52.29 | $52.22 | $52.25 | $47.87 | 51,584 |
2018-06-08 | $52.29 | $52.55 | $52.20 | $52.27 | $47.89 | 136,766 |
2018-06-07 | $52.27 | $52.30 | $52.21 | $52.29 | $47.91 | 60,618 |
2018-06-06 | $52.35 | $52.38 | $52.17 | $52.26 | $47.88 | 68,900 |
2018-06-05 | $52.55 | $52.55 | $52.40 | $52.40 | $48.01 | 37,255 |
2018-06-04 | $52.46 | $52.60 | $52.42 | $52.42 | $48.03 | 359,058 |
2018-06-01 | $52.41 | $52.54 | $52.41 | $52.49 | $48.09 | 23,711 |
2018-05-31 | $52.55 | $52.61 | $52.46 | $52.46 | $48.03 | 443,783 |
2018-05-30 | $52.46 | $52.50 | $52.40 | $52.49 | $48.06 | 27,488 |
2018-05-29 | $52.45 | $52.57 | $52.34 | $52.54 | $48.10 | 29,152 |
2018-05-25 | $52.41 | $52.60 | $52.36 | $52.50 | $48.07 | 125,134 |
2018-05-24 | $52.43 | $52.45 | $52.38 | $52.44 | $48.01 | 28,355 |
2018-05-23 | $52.33 | $52.39 | $52.27 | $52.34 | $47.92 | 99,818 |
2018-05-22 | $52.30 | $52.30 | $52.24 | $52.29 | $47.87 | 44,716 |
2018-05-21 | $52.30 | $52.31 | $52.21 | $52.25 | $47.84 | 57,738 |
2018-05-18 | $52.24 | $52.29 | $52.18 | $52.27 | $47.85 | 45,147 |
2018-05-17 | $52.28 | $52.28 | $52.22 | $52.25 | $47.84 | 25,141 |
2018-05-16 | $52.32 | $52.32 | $52.26 | $52.28 | $47.86 | 26,757 |
2018-05-15 | $52.35 | $52.35 | $52.28 | $52.28 | $47.86 | 47,377 |
2018-05-14 | $52.45 | $52.45 | $52.31 | $52.34 | $47.92 | 103,895 |
2018-05-11 | $52.53 | $52.53 | $52.41 | $52.41 | $47.98 | 30,321 |
2018-05-10 | $52.59 | $52.59 | $52.39 | $52.45 | $48.02 | 43,482 |
2018-05-09 | $52.43 | $52.49 | $52.35 | $52.45 | $48.02 | 66,670 |
2018-05-08 | $52.52 | $52.52 | $52.45 | $52.48 | $48.04 | 38,366 |
2018-05-07 | $52.57 | $52.63 | $52.49 | $52.51 | $48.07 | 267,296 |
2018-05-04 | $52.50 | $52.57 | $52.50 | $52.53 | $48.09 | 57,355 |
2018-05-03 | $52.57 | $52.57 | $52.45 | $52.48 | $48.05 | 141,094 |
2018-05-02 | $52.52 | $52.52 | $52.45 | $52.45 | $48.02 | 36,165 |
2018-05-01 | $52.48 | $52.53 | $52.48 | $52.52 | $48.08 | 140,567 |
2018-04-30 | $52.56 | $52.66 | $52.47 | $52.53 | $48.07 | 78,034 |
2018-04-27 | $52.50 | $52.55 | $52.46 | $52.55 | $48.09 | 27,460 |
2018-04-26 | $52.37 | $52.48 | $52.35 | $52.48 | $48.02 | 175,061 |
2018-04-25 | $52.37 | $52.39 | $52.32 | $52.34 | $47.89 | 46,622 |
2018-04-24 | $52.36 | $52.43 | $52.30 | $52.43 | $47.98 | 58,250 |
2018-04-23 | $52.41 | $52.42 | $52.38 | $52.42 | $47.97 | 67,664 |
2018-04-20 | $52.45 | $52.45 | $52.40 | $52.42 | $47.96 | 47,573 |
2018-04-19 | $52.50 | $52.50 | $52.47 | $52.50 | $48.04 | 49,286 |
2018-04-18 | $52.54 | $52.65 | $52.54 | $52.64 | $48.16 | 41,559 |
2018-04-17 | $52.50 | $52.66 | $52.50 | $52.65 | $48.18 | 39,493 |
2018-04-16 | $52.54 | $52.57 | $52.52 | $52.57 | $48.10 | 30,871 |
2018-04-13 | $52.54 | $52.60 | $52.50 | $52.60 | $48.13 | 35,070 |
2018-04-12 | $52.53 | $52.60 | $52.53 | $52.57 | $48.10 | 55,407 |
2018-04-11 | $52.62 | $52.62 | $52.55 | $52.55 | $48.09 | 29,458 |
2018-04-10 | $52.59 | $52.59 | $52.52 | $52.53 | $48.07 | 68,804 |
2018-04-09 | $52.65 | $52.65 | $52.57 | $52.63 | $48.16 | 70,499 |
2018-04-06 | $52.61 | $52.63 | $52.53 | $52.63 | $48.16 | 76,996 |
2018-04-05 | $52.56 | $52.57 | $52.53 | $52.54 | $48.08 | 69,484 |
2018-04-04 | $52.58 | $52.74 | $52.55 | $52.69 | $48.21 | 331,400 |
2018-04-03 | $52.65 | $52.65 | $52.57 | $52.63 | $48.16 | 54,193 |
2018-04-02 | $52.65 | $52.74 | $52.55 | $52.56 | $48.09 | 200,560 |
2018-03-29 | $52.57 | $52.67 | $52.55 | $52.67 | $48.18 | 60,620 |
2018-03-28 | $52.60 | $52.60 | $52.49 | $52.57 | $48.09 | 238,716 |
2018-03-27 | $52.54 | $52.58 | $52.49 | $52.50 | $48.02 | 45,738 |
2018-03-26 | $52.46 | $52.51 | $52.38 | $52.51 | $48.03 | 71,966 |
2018-03-23 | $52.41 | $52.49 | $52.41 | $52.49 | $48.01 | 28,712 |
2018-03-22 | $52.40 | $52.51 | $52.37 | $52.49 | $48.01 | 44,071 |
2018-03-21 | $52.35 | $52.35 | $52.26 | $52.35 | $47.89 | 29,664 |
2018-03-20 | $52.37 | $52.39 | $52.30 | $52.38 | $47.91 | 24,186 |
2018-03-19 | $52.19 | $52.40 | $52.19 | $52.38 | $47.91 | 39,126 |
2018-03-16 | $52.36 | $52.37 | $52.29 | $52.37 | $47.91 | 23,136 |
2018-03-15 | $52.20 | $52.34 | $52.20 | $52.34 | $47.88 | 40,554 |
2018-03-14 | $52.25 | $52.34 | $52.20 | $52.31 | $47.85 | 97,646 |
2018-03-13 | $52.21 | $52.25 | $52.11 | $52.25 | $47.80 | 43,970 |
2018-03-12 | $52.20 | $52.20 | $52.07 | $52.11 | $47.67 | 37,062 |
2018-03-09 | $52.06 | $52.14 | $52.05 | $52.12 | $47.68 | 41,192 |
2018-03-08 | $52.11 | $52.20 | $52.07 | $52.18 | $47.73 | 37,605 |
2018-03-07 | $52.09 | $52.13 | $52.03 | $52.07 | $47.63 | 100,159 |
2018-03-06 | $52.05 | $52.09 | $52.00 | $52.07 | $47.63 | 228,796 |
2018-03-05 | $52.12 | $52.15 | $52.00 | $52.01 | $47.58 | 29,433 |
2018-03-02 | $52.20 | $52.21 | $51.99 | $52.03 | $47.59 | 71,892 |
2018-03-01 | $52.12 | $52.21 | $52.07 | $52.16 | $47.71 | 92,901 |
2018-02-28 | $52.05 | $52.09 | $51.96 | $52.09 | $47.63 | 47,326 |
2018-02-27 | $51.95 | $52.05 | $51.91 | $51.91 | $47.47 | 177,535 |
2018-02-26 | $52.00 | $52.06 | $51.93 | $52.02 | $47.57 | 373,132 |
2018-02-23 | $51.99 | $52.00 | $51.89 | $51.98 | $47.53 | 33,812 |
2018-02-22 | $51.80 | $51.95 | $51.77 | $51.86 | $47.42 | 60,901 |
2018-02-21 | $51.89 | $51.91 | $51.80 | $51.83 | $47.39 | 80,266 |
2018-02-20 | $51.85 | $51.88 | $51.75 | $51.86 | $47.42 | 129,418 |
2018-02-16 | $51.87 | $51.91 | $51.75 | $51.75 | $47.32 | 44,555 |
2018-02-15 | $51.58 | $51.74 | $51.58 | $51.72 | $47.29 | 80,346 |
2018-02-14 | $51.74 | $51.75 | $51.58 | $51.58 | $47.16 | 46,845 |
2018-02-13 | $51.75 | $51.80 | $51.74 | $51.80 | $47.37 | 42,506 |
2018-02-12 | $51.75 | $51.93 | $51.75 | $51.78 | $47.35 | 39,553 |
2018-02-09 | $51.73 | $51.90 | $51.73 | $51.79 | $47.36 | 50,660 |
2018-02-08 | $51.74 | $51.83 | $51.67 | $51.77 | $47.34 | 57,913 |
2018-02-07 | $51.90 | $51.90 | $51.79 | $51.80 | $47.37 | 42,996 |
2018-02-06 | $51.88 | $52.00 | $51.77 | $51.80 | $47.37 | 225,347 |
2018-02-05 | $51.78 | $51.95 | $51.70 | $51.95 | $47.50 | 192,210 |
2018-02-02 | $51.78 | $51.81 | $51.74 | $51.79 | $47.36 | 66,101 |
2018-02-01 | $51.90 | $51.91 | $51.74 | $51.79 | $47.36 | 50,549 |
2018-01-31 | $51.97 | $51.97 | $51.80 | $51.89 | $47.43 | 56,801 |
2018-01-30 | $51.98 | $51.98 | $51.88 | $51.91 | $47.44 | 61,663 |
2018-01-29 | $52.00 | $52.01 | $51.88 | $51.96 | $47.49 | 68,197 |
2018-01-26 | $52.08 | $52.08 | $52.00 | $52.01 | $47.54 | 52,748 |
2018-01-25 | $52.04 | $52.12 | $52.01 | $52.12 | $47.64 | 43,270 |
2018-01-24 | $52.12 | $52.14 | $52.05 | $52.14 | $47.66 | 52,254 |
2018-01-23 | $52.16 | $52.21 | $52.10 | $52.21 | $47.72 | 189,517 |
2018-01-22 | $52.08 | $52.11 | $52.05 | $52.09 | $47.61 | 53,562 |
2018-01-19 | $52.08 | $52.11 | $52.04 | $52.07 | $47.59 | 109,021 |
2018-01-18 | $52.12 | $52.12 | $51.99 | $52.06 | $47.58 | 591,744 |
2018-01-17 | $52.15 | $52.16 | $52.04 | $52.12 | $47.64 | 83,601 |
2018-01-16 | $52.21 | $52.21 | $52.00 | $52.06 | $47.58 | 163,891 |
2018-01-12 | $52.07 | $52.12 | $51.97 | $52.12 | $47.64 | 92,027 |
2018-01-11 | $52.07 | $52.08 | $51.98 | $52.00 | $47.53 | 108,791 |
2018-01-10 | $52.05 | $52.07 | $52.01 | $52.07 | $47.59 | 81,831 |
2018-01-09 | $52.21 | $52.21 | $52.00 | $52.00 | $47.53 | 163,049 |
2018-01-08 | $52.30 | $52.30 | $52.18 | $52.21 | $47.72 | 194,598 |
2018-01-05 | $52.23 | $52.24 | $52.17 | $52.23 | $47.74 | 87,589 |
2018-01-04 | $52.21 | $52.22 | $52.08 | $52.16 | $47.68 | 88,122 |
2018-01-03 | $52.20 | $52.21 | $52.07 | $52.07 | $47.59 | 107,807 |
2018-01-02 | $52.08 | $52.19 | $52.05 | $52.12 | $47.64 | 187,667 |
2017-12-29 | $52.19 | $52.28 | $52.05 | $52.05 | $47.57 | 252,667 |
2017-12-28 | $52.24 | $52.24 | $52.10 | $52.10 | $47.62 | 142,847 |
2017-12-27 | $52.09 | $52.31 | $52.09 | $52.27 | $47.78 | 178,476 |
2017-12-26 | $52.20 | $52.26 | $52.15 | $52.15 | $47.67 | 34,702 |
2017-12-22 | $52.20 | $52.22 | $52.10 | $52.20 | $47.71 | 70,365 |
2017-12-21 | $52.20 | $52.24 | $52.17 | $52.23 | $47.74 | 34,966 |
2017-12-20 | $52.10 | $52.24 | $52.10 | $52.21 | $47.70 | 32,831 |
2017-12-19 | $52.44 | $52.44 | $52.29 | $52.37 | $47.84 | 68,035 |
2017-12-18 | $52.52 | $52.52 | $52.42 | $52.49 | $47.95 | 43,320 |
2017-12-15 | $52.49 | $52.54 | $52.41 | $52.50 | $47.96 | 39,619 |
2017-12-14 | $52.42 | $52.50 | $52.33 | $52.49 | $47.95 | 92,101 |
2017-12-13 | $52.42 | $52.48 | $52.36 | $52.48 | $47.94 | 47,776 |
2017-12-12 | $52.44 | $52.46 | $52.40 | $52.45 | $47.92 | 30,341 |
2017-12-11 | $52.49 | $52.50 | $52.37 | $52.48 | $47.94 | 122,812 |
2017-12-08 | $52.45 | $53.61 | $52.35 | $53.61 | $48.98 | 37,486 |
2017-12-07 | $52.45 | $52.46 | $52.34 | $52.35 | $47.82 | 52,503 |
2017-12-06 | $52.43 | $52.48 | $52.26 | $52.43 | $47.89 | 148,481 |
2017-12-05 | $52.30 | $52.42 | $52.26 | $52.40 | $47.87 | 37,925 |
2017-12-04 | $52.26 | $52.30 | $52.23 | $52.24 | $47.72 | 51,883 |
2017-12-01 | $52.20 | $52.44 | $52.20 | $52.31 | $47.79 | 93,784 |
2017-11-30 | $52.24 | $52.27 | $52.18 | $52.24 | $47.70 | 59,669 |
2017-11-29 | $52.19 | $52.22 | $52.16 | $52.22 | $47.68 | 91,591 |
2017-11-28 | $52.33 | $52.34 | $52.23 | $52.28 | $47.74 | 156,967 |
2017-11-27 | $52.29 | $52.33 | $52.23 | $52.33 | $47.78 | 132,093 |
2017-11-24 | $52.27 | $52.29 | $52.16 | $52.29 | $47.75 | 171,727 |
2017-11-22 | $52.32 | $52.36 | $52.24 | $52.36 | $47.81 | 50,811 |
2017-11-21 | $52.30 | $52.31 | $52.17 | $52.29 | $47.75 | 119,411 |
2017-11-20 | $52.10 | $52.20 | $52.10 | $52.20 | $47.67 | 45,774 |
2017-11-17 | $52.25 | $52.25 | $52.12 | $52.16 | $47.63 | 33,819 |
2017-11-16 | $52.14 | $52.15 | $52.12 | $52.13 | $47.60 | 23,263 |
2017-11-15 | $52.17 | $52.18 | $52.08 | $52.18 | $47.65 | 19,685 |
2017-11-14 | $52.07 | $52.10 | $52.04 | $52.10 | $47.58 | 46,243 |
2017-11-13 | $52.13 | $52.13 | $52.03 | $52.04 | $47.52 | 28,341 |
2017-11-10 | $52.08 | $52.09 | $52.01 | $52.01 | $47.49 | 22,493 |
2017-11-09 | $52.18 | $52.20 | $52.10 | $52.19 | $47.66 | 45,400 |
2017-11-08 | $52.27 | $52.32 | $52.23 | $52.26 | $47.72 | 21,889 |
2017-11-07 | $52.30 | $52.34 | $52.22 | $52.32 | $47.78 | 63,144 |
2017-11-06 | $52.14 | $52.27 | $52.14 | $52.25 | $47.71 | 25,615 |
2017-11-03 | $52.20 | $52.29 | $52.09 | $52.16 | $47.63 | 98,656 |
2017-11-02 | $52.13 | $52.19 | $52.04 | $52.19 | $47.66 | 38,423 |
2017-11-01 | $52.05 | $52.08 | $52.01 | $52.01 | $47.49 | 33,713 |
2017-10-31 | $52.07 | $52.31 | $51.97 | $52.31 | $47.75 | 81,474 |
2017-10-30 | $51.82 | $51.96 | $51.82 | $51.95 | $47.42 | 80,314 |
2017-10-27 | $51.82 | $51.87 | $51.79 | $51.87 | $47.34 | 40,072 |
2017-10-26 | $51.74 | $51.78 | $51.70 | $51.74 | $47.23 | 84,011 |
2017-10-25 | $51.67 | $51.72 | $51.64 | $51.68 | $47.17 | 25,474 |
2017-10-24 | $51.68 | $51.75 | $51.68 | $51.74 | $47.23 | 21,644 |
2017-10-23 | $51.83 | $51.83 | $51.75 | $51.82 | $47.30 | 32,444 |
2017-10-20 | $51.74 | $51.76 | $51.74 | $51.76 | $47.24 | 10,560 |
2017-10-19 | $51.89 | $51.89 | $51.78 | $51.81 | $47.29 | 24,983 |
2017-10-18 | $51.84 | $51.84 | $51.73 | $51.83 | $47.31 | 100,797 |
2017-10-17 | $51.90 | $51.93 | $51.86 | $51.91 | $47.38 | 69,040 |
2017-10-16 | $51.85 | $51.89 | $51.78 | $51.78 | $47.26 | 53,082 |
2017-10-13 | $51.86 | $51.86 | $51.73 | $51.84 | $47.32 | 62,005 |
2017-10-12 | $51.68 | $51.78 | $51.67 | $51.78 | $47.26 | 15,187 |
2017-10-11 | $51.69 | $51.69 | $51.62 | $51.63 | $47.13 | 16,996 |
2017-10-10 | $51.68 | $51.72 | $51.62 | $51.69 | $47.18 | 26,495 |
2017-10-09 | $51.63 | $51.72 | $51.63 | $51.72 | $47.21 | 29,152 |
2017-10-06 | $51.61 | $51.69 | $51.56 | $51.67 | $47.16 | 11,879 |
2017-10-05 | $51.73 | $51.73 | $51.62 | $51.70 | $47.19 | 16,376 |
2017-10-04 | $51.71 | $51.71 | $51.65 | $51.65 | $47.14 | 15,978 |
2017-10-03 | $51.63 | $51.68 | $51.57 | $51.65 | $47.14 | 34,900 |
2017-10-02 | $51.75 | $51.75 | $51.63 | $51.64 | $47.13 | 18,517 |
2017-09-29 | $51.74 | $51.74 | $51.66 | $51.70 | $47.16 | 30,541 |
2017-09-28 | $51.63 | $51.70 | $51.58 | $51.69 | $47.15 | 15,934 |
2017-09-27 | $51.63 | $51.67 | $51.60 | $51.67 | $47.13 | 15,752 |
2017-09-26 | $51.77 | $51.79 | $51.76 | $51.76 | $47.21 | 20,575 |
2017-09-25 | $51.73 | $51.81 | $51.73 | $51.81 | $47.25 | 31,671 |
2017-09-22 | $51.75 | $51.75 | $51.67 | $51.74 | $47.19 | 25,133 |
2017-09-21 | $51.70 | $51.72 | $51.65 | $51.68 | $47.14 | 24,599 |
2017-09-20 | $51.77 | $51.77 | $51.60 | $51.66 | $47.12 | 25,117 |
2017-09-19 | $51.78 | $51.78 | $51.66 | $51.73 | $47.18 | 30,103 |
2017-09-18 | $51.70 | $51.72 | $51.63 | $51.66 | $47.12 | 36,762 |
2017-09-15 | $51.76 | $51.76 | $51.68 | $51.74 | $47.19 | 43,012 |
2017-09-14 | $51.80 | $51.81 | $51.77 | $51.78 | $47.23 | 22,099 |
2017-09-13 | $51.89 | $51.89 | $51.80 | $51.88 | $47.32 | 38,904 |
2017-09-12 | $51.95 | $51.95 | $51.85 | $51.87 | $47.31 | 202,533 |
2017-09-11 | $52.24 | $52.24 | $51.99 | $52.08 | $47.50 | 118,402 |
2017-09-08 | $52.03 | $52.14 | $52.01 | $52.14 | $47.56 | 104,660 |
2017-09-07 | $52.06 | $52.18 | $52.06 | $52.17 | $47.58 | 22,908 |
2017-09-06 | $52.05 | $52.05 | $51.95 | $51.96 | $47.39 | 13,176 |
2017-09-05 | $51.91 | $52.09 | $51.91 | $51.99 | $47.42 | 12,478 |
2017-09-01 | $51.95 | $51.97 | $51.87 | $51.87 | $47.31 | 45,599 |
2017-08-31 | $52.10 | $52.16 | $52.08 | $52.16 | $47.45 | 41,141 |
2017-08-30 | $52.07 | $52.10 | $51.97 | $52.03 | $47.33 | 24,482 |
2017-08-29 | $52.03 | $52.18 | $52.02 | $52.04 | $47.35 | 55,507 |
2017-08-28 | $52.05 | $52.11 | $51.98 | $51.98 | $47.29 | 14,075 |
2017-08-25 | $51.99 | $52.06 | $51.90 | $51.98 | $47.29 | 16,543 |
2017-08-24 | $52.04 | $52.06 | $52.00 | $52.04 | $47.34 | 10,412 |
2017-08-23 | $52.02 | $52.07 | $52.00 | $52.07 | $47.37 | 682,028 |
2017-08-22 | $51.98 | $51.99 | $51.95 | $51.98 | $47.29 | 32,131 |
2017-08-21 | $52.03 | $52.04 | $51.98 | $52.02 | $47.32 | 34,463 |
2017-08-18 | $51.96 | $52.02 | $51.85 | $51.99 | $47.30 | 15,352 |
2017-08-17 | $51.91 | $51.98 | $51.90 | $51.97 | $47.28 | 16,113 |
2017-08-16 | $51.88 | $51.97 | $51.75 | $51.91 | $47.22 | 31,665 |
2017-08-15 | $51.88 | $51.95 | $51.77 | $51.85 | $47.17 | 194,280 |
2017-08-14 | $52.01 | $52.05 | $51.87 | $51.87 | $47.19 | 26,768 |
2017-08-11 | $52.00 | $52.18 | $51.88 | $52.04 | $47.34 | 34,025 |
2017-08-10 | $51.97 | $52.02 | $51.85 | $51.88 | $47.20 | 29,697 |
2017-08-09 | $51.95 | $51.97 | $51.82 | $51.93 | $47.24 | 41,193 |
2017-08-08 | $51.86 | $51.87 | $51.80 | $51.85 | $47.17 | 25,128 |
2017-08-07 | $51.86 | $51.97 | $51.72 | $51.85 | $47.17 | 25,277 |
2017-08-04 | $51.84 | $51.84 | $51.66 | $51.84 | $47.16 | 30,740 |
2017-08-03 | $51.83 | $51.91 | $51.80 | $51.90 | $47.21 | 14,245 |
2017-08-02 | $51.72 | $51.79 | $51.68 | $51.76 | $47.09 | 25,174 |
2017-08-01 | $51.63 | $51.80 | $51.58 | $51.66 | $47.00 | 30,740 |
2017-07-31 | $52.49 | $52.49 | $51.70 | $51.77 | $46.98 | 19,852 |
2017-07-28 | $51.69 | $51.76 | $51.69 | $51.70 | $46.92 | 32,081 |
2017-07-27 | $51.75 | $51.79 | $51.61 | $51.77 | $46.98 | 18,928 |
2017-07-26 | $51.70 | $51.78 | $51.63 | $51.76 | $46.97 | 17,602 |
2017-07-25 | $51.74 | $51.74 | $51.60 | $51.67 | $46.89 | 19,694 |
2017-07-24 | $51.85 | $51.85 | $51.74 | $51.83 | $47.04 | 26,492 |
2017-07-21 | $51.75 | $51.85 | $51.72 | $51.76 | $46.97 | 20,217 |
2017-07-20 | $51.75 | $51.75 | $51.62 | $51.72 | $46.94 | 21,465 |
2017-07-19 | $51.72 | $51.72 | $51.55 | $51.58 | $46.81 | 51,883 |
2017-07-18 | $51.57 | $51.68 | $51.52 | $51.67 | $46.89 | 46,693 |
2017-07-17 | $51.66 | $51.67 | $51.09 | $51.50 | $46.74 | 295,257 |
2017-07-14 | $51.69 | $51.69 | $51.48 | $51.52 | $46.75 | 56,612 |
2017-07-13 | $51.61 | $51.62 | $51.47 | $51.60 | $46.83 | 36,662 |
2017-07-12 | $51.64 | $51.64 | $51.50 | $51.64 | $46.86 | 22,092 |
2017-07-11 | $51.53 | $51.55 | $51.41 | $51.46 | $46.70 | 32,546 |
2017-07-10 | $51.61 | $51.61 | $51.21 | $51.61 | $46.84 | 48,711 |
2017-07-07 | $51.47 | $51.48 | $51.32 | $51.33 | $46.58 | 109,137 |
2017-07-06 | $51.53 | $51.53 | $51.34 | $51.48 | $46.72 | 60,567 |
2017-07-05 | $51.66 | $51.71 | $51.60 | $51.69 | $46.91 | 13,321 |
2017-07-03 | $51.75 | $51.75 | $51.61 | $51.72 | $46.94 | 8,188 |
2017-06-30 | $51.89 | $51.89 | $51.75 | $51.81 | $46.88 | 18,730 |
2017-06-29 | $51.93 | $51.98 | $51.78 | $51.78 | $46.85 | 20,616 |
2017-06-28 | $52.20 | $52.20 | $52.02 | $52.11 | $47.15 | 19,806 |
2017-06-27 | $52.28 | $52.28 | $52.00 | $52.02 | $47.07 | 49,410 |
2017-06-26 | $52.47 | $52.47 | $52.32 | $52.44 | $47.45 | 19,305 |
2017-06-23 | $52.41 | $52.42 | $52.31 | $52.42 | $47.43 | 19,661 |
2017-06-22 | $52.45 | $52.45 | $52.35 | $52.44 | $47.45 | 23,349 |
2017-06-21 | $52.37 | $52.41 | $52.33 | $52.41 | $47.42 | 37,135 |
2017-06-20 | $52.33 | $52.40 | $52.26 | $52.34 | $47.35 | 16,226 |
2017-06-19 | $52.28 | $52.30 | $52.23 | $52.28 | $47.30 | 18,673 |
2017-06-16 | $52.29 | $52.30 | $52.20 | $52.30 | $47.32 | 12,749 |
2017-06-15 | $52.26 | $52.30 | $52.11 | $52.29 | $47.31 | 92,756 |
2017-06-14 | $52.36 | $52.43 | $52.28 | $52.28 | $47.30 | 37,865 |
2017-06-13 | $52.23 | $52.27 | $52.20 | $52.27 | $47.29 | 24,861 |
2017-06-12 | $52.30 | $52.34 | $52.23 | $52.30 | $47.32 | 29,319 |
2017-06-09 | $52.21 | $52.26 | $52.16 | $52.26 | $47.28 | 23,491 |
2017-06-08 | $52.21 | $52.22 | $52.12 | $52.21 | $47.24 | 35,409 |
2017-06-07 | $52.19 | $52.19 | $52.12 | $52.18 | $47.21 | 19,308 |
2017-06-06 | $52.20 | $52.21 | $52.11 | $52.20 | $47.23 | 23,330 |
2017-06-05 | $52.07 | $52.11 | $52.05 | $52.11 | $47.15 | 47,417 |
2017-06-02 | $52.12 | $52.14 | $52.00 | $52.13 | $47.17 | 31,045 |
2017-06-01 | $51.90 | $52.09 | $51.90 | $52.09 | $47.13 | 49,036 |
2017-05-31 | $52.26 | $52.29 | $52.15 | $52.23 | $47.15 | 34,124 |
2017-05-30 | $52.26 | $52.28 | $52.20 | $52.22 | $47.14 | 22,529 |
2017-05-26 | $52.22 | $52.25 | $52.18 | $52.25 | $47.17 | 28,380 |
2017-05-25 | $52.14 | $52.17 | $52.08 | $52.17 | $47.09 | 9,821 |
2017-05-24 | $52.08 | $52.12 | $51.96 | $52.12 | $47.05 | 19,163 |
2017-05-23 | $52.08 | $52.09 | $51.89 | $51.89 | $46.84 | 21,123 |
2017-05-22 | $52.13 | $52.13 | $51.97 | $52.06 | $46.99 | 19,639 |
2017-05-19 | $52.13 | $52.16 | $52.01 | $52.15 | $47.08 | 22,963 |
2017-05-18 | $52.10 | $52.10 | $51.93 | $52.01 | $46.95 | 21,501 |
2017-05-17 | $52.01 | $52.13 | $51.93 | $52.09 | $47.02 | 22,855 |
2017-05-16 | $51.86 | $51.90 | $51.80 | $51.87 | $46.82 | 18,256 |
2017-05-15 | $51.89 | $51.89 | $51.79 | $51.88 | $46.83 | 16,886 |
2017-05-12 | $51.79 | $51.96 | $51.79 | $51.95 | $46.89 | 29,653 |
2017-05-11 | $51.77 | $51.82 | $51.73 | $51.82 | $46.77 | 26,275 |
2017-05-10 | $51.76 | $51.88 | $51.75 | $51.77 | $46.73 | 18,635 |
2017-05-09 | $51.77 | $51.84 | $51.67 | $51.80 | $46.76 | 31,495 |
2017-05-08 | $51.90 | $51.90 | $51.85 | $51.85 | $46.80 | 6,299 |
2017-05-05 | $51.90 | $51.93 | $51.80 | $51.92 | $46.87 | 34,250 |
2017-05-04 | $51.84 | $51.96 | $51.80 | $51.96 | $46.90 | 60,751 |
2017-05-03 | $52.03 | $52.03 | $51.90 | $51.93 | $46.88 | 82,788 |
2017-05-02 | $51.86 | $51.93 | $51.79 | $51.93 | $46.88 | 25,513 |
2017-05-01 | $51.90 | $51.93 | $51.77 | $51.86 | $46.81 | 46,854 |
2017-04-28 | $51.99 | $52.05 | $51.99 | $52.05 | $46.87 | 26,373 |
2017-04-27 | $51.93 | $52.06 | $51.93 | $52.06 | $46.87 | 23,922 |
2017-04-26 | $51.91 | $51.94 | $51.85 | $51.88 | $46.71 | 13,985 |
2017-04-25 | $51.91 | $51.93 | $51.87 | $51.87 | $46.70 | 32,526 |
2017-04-24 | $51.96 | $52.03 | $51.93 | $52.02 | $46.84 | 23,585 |
2017-04-21 | $52.05 | $52.05 | $51.96 | $52.03 | $46.85 | 36,334 |
2017-04-20 | $52.00 | $52.02 | $51.98 | $52.02 | $46.84 | 24,880 |
2017-04-19 | $52.10 | $52.10 | $52.00 | $52.08 | $46.89 | 11,015 |
2017-04-18 | $52.07 | $52.08 | $52.04 | $52.06 | $46.87 | 23,939 |
2017-04-17 | $52.09 | $52.09 | $52.00 | $52.04 | $46.86 | 21,218 |
2017-04-13 | $52.05 | $52.05 | $51.99 | $52.03 | $46.85 | 24,259 |
2017-04-12 | $51.96 | $52.04 | $51.94 | $52.04 | $46.86 | 21,526 |
2017-04-11 | $51.94 | $51.99 | $51.90 | $51.98 | $46.80 | 33,855 |
2017-04-10 | $51.93 | $51.94 | $51.83 | $51.94 | $46.77 | 10,745 |
2017-04-07 | $51.99 | $52.00 | $51.86 | $51.87 | $46.70 | 125,239 |
2017-04-06 | $51.92 | $51.93 | $51.85 | $51.90 | $46.73 | 18,713 |
2017-04-05 | $51.87 | $51.95 | $51.86 | $51.94 | $46.77 | 25,672 |
2017-04-04 | $51.91 | $51.92 | $51.79 | $51.86 | $46.69 | 20,503 |
2017-04-03 | $51.75 | $51.86 | $51.74 | $51.86 | $46.69 | 33,521 |
2017-03-31 | $51.82 | $51.86 | $51.75 | $51.80 | $46.56 | 12,617 |
2017-03-30 | $51.84 | $51.84 | $51.75 | $51.82 | $46.58 | 21,682 |
2017-03-29 | $51.83 | $51.85 | $51.78 | $51.85 | $46.61 | 5,925 |
2017-03-28 | $51.75 | $51.77 | $51.61 | $51.67 | $46.44 | 19,649 |
2017-03-27 | $51.76 | $51.76 | $51.61 | $51.71 | $46.48 | 246,392 |
2017-03-24 | $51.65 | $51.70 | $51.60 | $51.63 | $46.41 | 21,490 |
2017-03-23 | $51.71 | $51.71 | $51.56 | $51.64 | $46.42 | 21,210 |
2017-03-22 | $51.63 | $51.66 | $51.61 | $51.65 | $46.43 | 29,168 |
2017-03-21 | $51.46 | $51.54 | $51.45 | $51.46 | $46.26 | 16,496 |
2017-03-20 | $51.64 | $51.64 | $51.38 | $51.52 | $46.31 | 29,668 |
2017-03-17 | $51.46 | $51.50 | $51.40 | $51.49 | $46.28 | 32,637 |
2017-03-16 | $51.43 | $51.43 | $51.35 | $51.39 | $46.19 | 17,308 |
2017-03-15 | $51.47 | $52.24 | $51.42 | $51.62 | $46.40 | 24,330 |
2017-03-14 | $51.37 | $51.41 | $51.31 | $51.41 | $46.21 | 15,054 |
2017-03-13 | $51.38 | $51.39 | $51.26 | $51.33 | $46.14 | 21,914 |
2017-03-10 | $51.41 | $51.41 | $51.26 | $51.29 | $46.10 | 26,451 |
2017-03-09 | $51.46 | $51.47 | $51.33 | $51.39 | $46.19 | 7,278 |
2017-03-08 | $51.50 | $51.54 | $51.46 | $51.48 | $46.27 | 17,893 |
2017-03-07 | $51.68 | $51.68 | $51.55 | $51.60 | $46.38 | 20,753 |
2017-03-06 | $51.60 | $51.67 | $51.60 | $51.63 | $46.41 | 11,791 |
2017-03-03 | $51.68 | $51.72 | $51.57 | $51.72 | $46.49 | 25,122 |
2017-03-02 | $51.72 | $51.74 | $51.62 | $51.71 | $46.48 | 184,428 |
2017-03-01 | $51.78 | $51.82 | $51.67 | $51.68 | $46.45 | 35,835 |
2017-02-28 | $51.94 | $51.95 | $51.83 | $51.85 | $46.59 | 21,964 |
2017-02-27 | $51.88 | $51.90 | $51.82 | $51.82 | $46.56 | 25,060 |
2017-02-24 | $51.74 | $51.88 | $51.74 | $51.88 | $46.62 | 16,899 |
2017-02-23 | $51.69 | $51.71 | $51.58 | $51.71 | $46.46 | 15,618 |
2017-02-22 | $51.60 | $51.64 | $51.50 | $51.64 | $46.40 | 43,165 |
2017-02-21 | $51.47 | $51.53 | $51.41 | $51.52 | $46.29 | 15,967 |
2017-02-17 | $51.55 | $51.59 | $51.49 | $51.52 | $46.29 | 16,384 |
2017-02-16 | $51.46 | $51.50 | $51.42 | $51.50 | $46.27 | 20,818 |
2017-02-15 | $51.36 | $51.40 | $51.30 | $51.39 | $46.17 | 20,557 |
2017-02-14 | $51.49 | $51.49 | $51.31 | $51.31 | $46.10 | 37,579 |
2017-02-13 | $51.47 | $51.49 | $51.38 | $51.48 | $46.26 | 45,869 |
2017-02-10 | $51.46 | $51.51 | $51.35 | $51.45 | $46.23 | 48,641 |
2017-02-09 | $51.58 | $51.59 | $51.51 | $51.54 | $46.31 | 44,318 |
2017-02-08 | $51.49 | $51.55 | $51.42 | $51.52 | $46.29 | 31,251 |
2017-02-07 | $51.33 | $51.40 | $51.18 | $51.24 | $46.04 | 13,820 |
2017-02-06 | $51.34 | $51.35 | $51.16 | $51.32 | $46.11 | 15,193 |
2017-02-03 | $51.35 | $51.35 | $51.10 | $51.13 | $45.94 | 40,133 |
2017-02-02 | $51.35 | $51.37 | $51.18 | $51.28 | $46.08 | 30,968 |
2017-02-01 | $51.21 | $51.28 | $51.10 | $51.14 | $45.95 | 40,696 |
2017-01-31 | $51.18 | $51.60 | $51.10 | $51.25 | $46.03 | 57,893 |
2017-01-30 | $51.14 | $51.18 | $51.00 | $51.05 | $45.85 | 33,170 |
2017-01-27 | $51.18 | $51.20 | $51.11 | $51.20 | $45.99 | 12,686 |
2017-01-26 | $51.16 | $51.18 | $50.99 | $51.16 | $45.95 | 154,453 |
2017-01-25 | $51.25 | $51.25 | $51.11 | $51.22 | $46.01 | 19,451 |
2017-01-24 | $51.42 | $51.43 | $51.25 | $51.28 | $46.06 | 29,900 |
2017-01-23 | $51.36 | $51.43 | $51.25 | $51.41 | $46.18 | 18,128 |
2017-01-20 | $51.42 | $51.88 | $51.24 | $51.25 | $46.03 | 71,419 |
2017-01-19 | $51.45 | $51.50 | $51.34 | $51.39 | $46.16 | 17,030 |
2017-01-18 | $51.64 | $51.66 | $51.43 | $51.43 | $46.20 | 36,958 |
2017-01-17 | $51.64 | $51.76 | $51.56 | $51.58 | $46.33 | 35,015 |
2017-01-13 | $51.58 | $51.70 | $51.50 | $51.51 | $46.27 | 75,672 |
2017-01-12 | $51.73 | $51.77 | $51.63 | $51.69 | $46.43 | 24,940 |
2017-01-11 | $51.72 | $51.75 | $51.61 | $51.68 | $46.42 | 41,183 |
2017-01-10 | $51.66 | $51.67 | $51.55 | $51.59 | $46.34 | 13,116 |
2017-01-09 | $52.50 | $52.50 | $51.53 | $51.67 | $46.41 | 49,684 |
2017-01-06 | $51.58 | $51.61 | $51.38 | $51.46 | $46.22 | 51,910 |
2017-01-05 | $51.60 | $51.84 | $51.54 | $51.66 | $46.40 | 105,048 |
2017-01-04 | $51.70 | $54.01 | $51.49 | $51.54 | $46.29 | 251,574 |
2017-01-03 | $51.70 | $51.77 | $51.52 | $51.74 | $46.47 | 31,341 |
2016-12-30 | $51.87 | $51.91 | $51.74 | $51.88 | $46.60 | 36,561 |
2016-12-29 | $51.81 | $52.00 | $51.81 | $51.91 | $46.63 | 37,242 |
2016-12-28 | $51.79 | $51.87 | $51.71 | $51.86 | $46.58 | 51,961 |
2016-12-27 | $51.79 | $51.81 | $51.65 | $51.74 | $46.47 | 35,131 |
2016-12-23 | $51.76 | $51.77 | $51.63 | $51.63 | $46.38 | 27,141 |
2016-12-22 | $51.65 | $51.70 | $51.55 | $51.68 | $46.42 | 46,037 |
2016-12-21 | $51.98 | $52.01 | $51.91 | $52.00 | $46.43 | 62,057 |
2016-12-20 | $51.89 | $51.94 | $51.80 | $51.91 | $46.35 | 30,813 |
2016-12-19 | $51.88 | $51.95 | $51.78 | $51.95 | $46.38 | 30,509 |
2016-12-16 | $51.80 | $51.83 | $51.71 | $51.81 | $46.26 | 55,422 |
2016-12-15 | $51.65 | $51.76 | $51.57 | $51.58 | $46.05 | 33,654 |
2016-12-14 | $51.76 | $51.91 | $51.66 | $51.66 | $46.13 | 26,619 |
2016-12-13 | $51.68 | $51.73 | $51.54 | $51.73 | $46.19 | 59,153 |
2016-12-12 | $51.52 | $51.58 | $51.41 | $51.58 | $46.05 | 17,662 |
2016-12-09 | $51.63 | $51.73 | $51.49 | $51.57 | $46.05 | 24,940 |
2016-12-08 | $51.75 | $51.76 | $51.38 | $51.62 | $46.09 | 72,107 |
2016-12-07 | $51.83 | $51.90 | $51.69 | $51.79 | $46.24 | 24,069 |
2016-12-06 | $51.80 | $51.80 | $51.67 | $51.76 | $46.21 | 2,992 |
2016-12-05 | $51.72 | $51.86 | $51.61 | $51.76 | $46.21 | 11,863 |
2016-12-02 | $51.83 | $51.96 | $51.77 | $51.91 | $46.35 | 64,563 |
2016-12-01 | $51.83 | $51.83 | $51.52 | $51.64 | $46.11 | 8,694 |
2016-11-30 | $52.16 | $52.16 | $51.98 | $52.11 | $46.33 | 17,711 |
2016-11-29 | $52.16 | $52.35 | $52.10 | $52.22 | $46.42 | 23,518 |
2016-11-28 | $51.98 | $52.13 | $51.98 | $52.13 | $46.34 | 101,557 |
2016-11-25 | $52.09 | $52.09 | $52.02 | $52.08 | $46.30 | 1,563 |
2016-11-23 | $51.90 | $52.04 | $51.52 | $52.03 | $46.25 | 42,654 |
2016-11-22 | $52.21 | $52.22 | $52.04 | $52.18 | $46.39 | 10,727 |
2016-11-21 | $51.90 | $52.11 | $51.90 | $52.01 | $46.24 | 96,968 |
2016-11-18 | $52.14 | $52.14 | $51.85 | $51.85 | $46.09 | 15,782 |
2016-11-17 | $52.02 | $52.11 | $51.95 | $52.07 | $46.29 | 16,830 |
2016-11-16 | $52.05 | $52.15 | $51.97 | $52.13 | $46.34 | 10,073 |
2016-11-15 | $52.00 | $52.15 | $52.00 | $52.13 | $46.34 | 18,695 |
2016-11-14 | $51.99 | $52.07 | $51.76 | $52.02 | $46.25 | 25,782 |
2016-11-11 | $52.22 | $53.07 | $52.07 | $52.13 | $46.34 | 18,441 |
2016-11-10 | $52.17 | $52.38 | $52.17 | $52.30 | $46.50 | 6,613 |
2016-11-09 | $52.64 | $52.67 | $52.43 | $52.46 | $46.64 | 5,863 |
2016-11-08 | $52.83 | $52.84 | $52.72 | $52.74 | $46.89 | 4,768 |
2016-11-07 | $52.84 | $52.86 | $52.81 | $52.84 | $46.98 | 4,318 |
2016-11-04 | $52.75 | $52.93 | $52.73 | $52.88 | $47.01 | 19,412 |
2016-11-03 | $52.70 | $52.84 | $52.65 | $52.82 | $46.96 | 11,498 |
2016-11-02 | $52.83 | $53.94 | $52.70 | $52.89 | $47.02 | 50,768 |
2016-11-01 | $52.50 | $52.79 | $52.50 | $52.78 | $46.92 | 147,133 |
2016-10-31 | $52.65 | $52.74 | $52.61 | $52.73 | $46.86 | 131,653 |
2016-10-28 | $52.58 | $52.60 | $52.55 | $52.59 | $46.74 | 5,799 |
2016-10-27 | $52.66 | $52.66 | $52.54 | $52.63 | $46.77 | 33,607 |
2016-10-26 | $52.81 | $53.13 | $52.78 | $52.81 | $46.93 | 94,981 |
2016-10-25 | $52.94 | $53.10 | $52.89 | $52.96 | $47.07 | 17,321 |
2016-10-24 | $52.98 | $52.99 | $52.82 | $52.98 | $47.08 | 33,212 |
2016-10-21 | $53.13 | $53.18 | $53.08 | $53.15 | $47.24 | 2,505 |
2016-10-20 | $53.05 | $53.22 | $53.00 | $53.22 | $47.30 | 43,430 |
2016-10-19 | $53.01 | $53.05 | $52.90 | $53.02 | $47.12 | 2,847,273 |
2016-10-18 | $52.95 | $53.02 | $52.83 | $53.02 | $47.12 | 4,468 |
2016-10-17 | $52.91 | $52.96 | $52.89 | $52.92 | $47.03 | 10,889 |
2016-10-14 | $52.96 | $52.98 | $52.88 | $52.88 | $46.99 | 10,631 |
2016-10-13 | $52.91 | $53.44 | $52.91 | $53.03 | $47.13 | 16,667 |
2016-10-12 | $52.96 | $52.98 | $52.90 | $52.90 | $47.01 | 6,478 |
2016-10-11 | $53.03 | $53.08 | $53.00 | $53.07 | $47.16 | 7,533 |
2016-10-10 | $53.03 | $53.03 | $52.95 | $53.01 | $47.11 | 19,069 |
2016-10-07 | $53.11 | $53.14 | $53.02 | $53.14 | $47.23 | 44,662 |
2016-10-06 | $53.09 | $53.16 | $53.09 | $53.11 | $47.20 | 4,020 |
2016-10-05 | $53.27 | $53.27 | $53.06 | $53.13 | $47.22 | 10,766 |
2016-10-04 | $53.47 | $53.47 | $53.22 | $53.36 | $47.42 | 17,076 |
2016-10-03 | $53.51 | $53.51 | $53.34 | $53.47 | $47.52 | 7,704 |
2016-09-30 | $53.61 | $53.61 | $53.49 | $53.54 | $47.57 | 3,555 |
2016-09-29 | $53.50 | $53.55 | $53.36 | $53.50 | $47.53 | 8,037 |
2016-09-28 | $53.63 | $53.65 | $53.56 | $53.60 | $47.62 | 2,953 |
2016-09-27 | $53.55 | $53.66 | $53.47 | $53.58 | $47.60 | 24,687 |
2016-09-26 | $53.52 | $53.58 | $53.45 | $53.57 | $47.59 | 3,616 |
2016-09-23 | $53.46 | $53.48 | $53.39 | $53.47 | $47.50 | 13,721 |
2016-09-22 | $53.43 | $53.43 | $53.30 | $53.38 | $47.42 | 4,722 |
2016-09-21 | $53.21 | $53.30 | $53.06 | $53.21 | $47.27 | 4,489 |
2016-09-20 | $53.15 | $53.22 | $53.13 | $53.22 | $47.28 | 6,396 |
2016-09-19 | $53.07 | $53.07 | $53.01 | $53.07 | $47.15 | 4,566 |
2016-09-16 | $52.97 | $53.02 | $52.95 | $53.02 | $47.10 | 1,559 |
2016-09-15 | $52.89 | $53.06 | $52.89 | $53.06 | $47.14 | 1,832 |
2016-09-14 | $53.08 | $53.14 | $52.97 | $53.07 | $47.14 | 11,533 |
2016-09-13 | $52.99 | $53.02 | $52.90 | $53.02 | $47.10 | 5,230 |
2016-09-12 | $53.12 | $53.16 | $52.98 | $53.13 | $47.20 | 10,886 |
2016-09-09 | $53.35 | $53.35 | $53.26 | $53.26 | $47.32 | 6,628 |
2016-09-08 | $53.59 | $53.62 | $53.40 | $53.49 | $47.52 | 8,797 |
2016-09-07 | $53.72 | $53.73 | $53.69 | $53.72 | $47.73 | 7,996 |
2016-09-06 | $53.59 | $53.74 | $53.54 | $53.69 | $47.70 | 4,738 |
2016-09-02 | $53.48 | $54.18 | $53.34 | $53.36 | $47.41 | 12,614 |
2016-09-01 | $53.47 | $53.58 | $53.42 | $53.56 | $47.58 | 8,772 |
2016-08-31 | $53.65 | $53.68 | $53.50 | $53.51 | $47.52 | 12,245 |
2016-08-30 | $53.69 | $53.71 | $53.61 | $53.69 | $47.68 | 11,957 |
2016-08-29 | $53.72 | $53.72 | $53.59 | $53.68 | $47.68 | 10,029 |
2016-08-26 | $53.55 | $53.90 | $53.50 | $53.50 | $47.51 | 10,784 |
2016-08-25 | $53.59 | $53.66 | $53.56 | $53.65 | $47.65 | 7,301 |
2016-08-24 | $53.71 | $53.71 | $53.50 | $53.67 | $47.67 | 9,862 |
2016-08-23 | $53.58 | $53.70 | $53.55 | $53.62 | $47.62 | 6,959 |
2016-08-22 | $53.64 | $53.66 | $53.55 | $53.63 | $47.63 | 6,368 |
2016-08-19 | $53.55 | $53.56 | $53.51 | $53.56 | $47.57 | 37,633 |
2016-08-18 | $53.61 | $53.67 | $53.54 | $53.67 | $47.67 | 9,346 |
2016-08-17 | $53.51 | $53.61 | $53.46 | $53.60 | $47.60 | 6,971 |
2016-08-16 | $53.62 | $53.62 | $53.40 | $53.52 | $47.53 | 4,876 |
2016-08-15 | $53.62 | $53.62 | $53.49 | $53.61 | $47.61 | 4,220 |
2016-08-12 | $53.69 | $53.72 | $53.59 | $53.66 | $47.66 | 7,019 |
2016-08-11 | $53.75 | $53.75 | $53.57 | $53.61 | $47.61 | 5,705 |
2016-08-10 | $53.67 | $53.72 | $53.65 | $53.71 | $47.70 | 12,412 |
2016-08-09 | $53.50 | $53.62 | $53.50 | $53.62 | $47.62 | 24,462 |
2016-08-08 | $53.39 | $53.47 | $53.39 | $53.46 | $47.48 | 3,078 |
2016-08-05 | $53.31 | $53.32 | $53.29 | $53.29 | $47.33 | 8,676 |
2016-08-04 | $53.19 | $53.39 | $53.19 | $53.36 | $47.39 | 14,797 |
2016-08-03 | $53.23 | $53.27 | $53.13 | $53.27 | $47.31 | 4,046,446 |
2016-08-02 | $53.19 | $53.26 | $53.13 | $53.21 | $47.26 | 10,690 |
2016-08-01 | $53.39 | $53.40 | $53.30 | $53.39 | $47.42 | 7,261 |
2016-07-29 | $53.41 | $53.47 | $53.36 | $53.46 | $47.46 | 25,261 |
2016-07-28 | $53.36 | $53.43 | $53.35 | $53.40 | $47.41 | 1,723 |
2016-07-27 | $53.25 | $53.42 | $53.25 | $53.42 | $47.42 | 2,051 |
2016-07-26 | $53.26 | $53.26 | $53.17 | $53.20 | $47.23 | 6,951 |
2016-07-25 | $53.20 | $53.22 | $53.18 | $53.18 | $47.21 | 1,153 |
2016-07-22 | $53.07 | $53.22 | $53.03 | $53.22 | $47.25 | 2,006 |
2016-07-21 | $53.03 | $53.13 | $52.92 | $53.13 | $47.16 | 1,421 |
2016-07-20 | $53.15 | $53.15 | $53.06 | $53.13 | $47.17 | 7,630 |
2016-07-19 | $53.16 | $53.18 | $53.10 | $53.18 | $47.21 | 7,669 |
2016-07-18 | $53.14 | $53.17 | $53.10 | $53.17 | $47.20 | 4,847 |
2016-07-15 | $53.17 | $53.17 | $53.06 | $53.06 | $47.11 | 1,793 |
2016-07-14 | $53.20 | $53.26 | $53.19 | $53.25 | $47.27 | 1,718 |
2016-07-13 | $53.31 | $53.34 | $53.25 | $53.33 | $47.35 | 5,123 |
2016-07-12 | $53.28 | $53.28 | $53.11 | $53.23 | $47.26 | 7,181 |
2016-07-11 | $53.34 | $53.37 | $53.33 | $53.33 | $47.35 | 3,679 |
2016-07-08 | $53.34 | $53.42 | $53.34 | $53.42 | $47.43 | 8,201 |
2016-07-07 | $53.25 | $53.30 | $53.22 | $53.22 | $47.25 | 5,895 |
2016-07-06 | $53.34 | $53.34 | $53.28 | $53.34 | $47.35 | 5,214 |
2016-07-05 | $53.28 | $53.28 | $53.27 | $53.28 | $47.30 | 2,215 |
2016-07-01 | $53.15 | $53.19 | $53.05 | $53.15 | $47.19 | 4,388 |
2016-06-30 | $52.97 | $53.14 | $52.97 | $53.02 | $47.05 | 11,052 |
2016-06-29 | $52.94 | $52.95 | $52.84 | $52.86 | $46.91 | 47,827 |
2016-06-28 | $52.83 | $52.92 | $52.83 | $52.92 | $46.96 | 3,263 |
2016-06-27 | $52.73 | $52.80 | $52.65 | $52.80 | $46.86 | 3,977 |
2016-06-24 | $52.49 | $52.50 | $52.37 | $52.42 | $46.52 | 11,133 |
2016-06-23 | $52.19 | $52.19 | $52.05 | $52.05 | $46.19 | 2,678 |
2016-06-22 | $52.15 | $52.29 | $52.15 | $52.29 | $46.41 | 3,449 |
2016-06-21 | $52.24 | $52.27 | $52.22 | $52.27 | $46.39 | 1,493 |
2016-06-20 | $52.33 | $52.33 | $52.25 | $52.32 | $46.43 | 3,057 |
2016-06-17 | $52.42 | $52.43 | $52.40 | $52.42 | $46.52 | 1,644 |
2016-06-16 | $52.47 | $52.51 | $52.45 | $52.47 | $46.57 | 4,853 |
2016-06-15 | $52.48 | $52.53 | $52.39 | $52.42 | $46.52 | 2,621 |
2016-06-14 | $52.43 | $52.43 | $52.23 | $52.23 | $46.35 | 3,764 |
2016-06-13 | $52.40 | $52.40 | $52.33 | $52.36 | $46.47 | 2,477 |
2016-06-10 | $52.43 | $52.43 | $52.25 | $52.34 | $46.45 | 3,820 |
2016-06-09 | $52.39 | $52.39 | $52.29 | $52.36 | $46.47 | 8,140 |
2016-06-08 | $52.27 | $52.30 | $52.21 | $52.30 | $46.41 | 19,611 |
2016-06-07 | $52.20 | $52.25 | $52.15 | $52.21 | $46.33 | 9,027 |
2016-06-06 | $52.17 | $52.55 | $52.05 | $52.09 | $46.23 | 5,203 |
2016-06-03 | $52.17 | $52.22 | $52.07 | $52.21 | $46.33 | 5,953 |
2016-06-02 | $51.98 | $52.07 | $51.87 | $52.06 | $46.20 | 6,377 |
2016-06-01 | $52.00 | $52.01 | $51.90 | $51.90 | $46.06 | 3,992 |
2016-05-31 | $51.86 | $52.00 | $51.79 | $52.00 | $46.11 | 9,887 |
2016-05-27 | $51.98 | $52.01 | $51.85 | $52.00 | $46.11 | 3,399 |
2016-05-26 | $51.73 | $51.95 | $51.73 | $51.90 | $46.03 | 6,438 |
2016-05-25 | $51.83 | $51.87 | $51.76 | $51.84 | $45.97 | 404,720 |
2016-05-24 | $51.75 | $51.80 | $51.61 | $51.69 | $45.84 | 5,413 |
2016-05-23 | $51.58 | $51.76 | $51.58 | $51.70 | $45.84 | 3,763 |
2016-05-20 | $51.57 | $51.78 | $51.57 | $51.62 | $45.78 | 1,484 |
2016-05-19 | $51.75 | $51.76 | $51.69 | $51.75 | $45.89 | 11,444 |
2016-05-18 | $51.76 | $51.76 | $51.59 | $51.59 | $45.75 | 6,201 |
2016-05-17 | $51.79 | $51.86 | $51.71 | $51.71 | $45.86 | 25,839 |
2016-05-16 | $51.79 | $51.80 | $51.72 | $51.79 | $45.93 | 6,201 |
2016-05-13 | $51.78 | $51.85 | $51.78 | $51.84 | $45.97 | 6,829 |
2016-05-12 | $51.76 | $51.76 | $51.75 | $51.75 | $45.89 | 1,636 |
2016-05-11 | $51.79 | $51.83 | $51.70 | $51.83 | $45.97 | 6,724 |
2016-05-10 | $51.80 | $51.81 | $51.77 | $51.80 | $45.94 | 6,351 |
2016-05-09 | $51.80 | $51.80 | $51.69 | $51.69 | $45.84 | 833 |
2016-05-06 | $51.78 | $51.81 | $51.78 | $51.81 | $45.94 | 2,151 |
2016-05-05 | $51.71 | $51.75 | $51.71 | $51.75 | $45.89 | 6,922 |
2016-05-04 | $51.69 | $51.70 | $51.65 | $51.69 | $45.84 | 8,697 |
2016-05-03 | $51.72 | $51.72 | $51.60 | $51.66 | $45.81 | 8,900 |
2016-05-02 | $52.26 | $52.26 | $51.44 | $51.55 | $45.72 | 4,216 |
2016-04-29 | $51.51 | $51.55 | $51.49 | $51.55 | $45.69 | 4,030 |
2016-04-28 | $51.54 | $51.56 | $51.50 | $51.56 | $45.69 | 4,824 |
2016-04-27 | $51.47 | $51.49 | $51.43 | $51.49 | $45.63 | 4,779 |
2016-04-26 | $51.47 | $51.47 | $51.39 | $51.42 | $45.57 | 8,999 |
2016-04-25 | $51.47 | $51.47 | $51.43 | $51.47 | $45.61 | 2,388 |
2016-04-22 | $51.48 | $51.59 | $51.48 | $51.59 | $45.72 | 7,132 |
2016-04-21 | $51.56 | $51.59 | $51.50 | $51.50 | $45.64 | 13,833 |
2016-04-20 | $51.75 | $51.76 | $51.65 | $51.68 | $45.80 | 8,074 |
2016-04-19 | $51.67 | $51.68 | $51.65 | $51.68 | $45.80 | 3,757 |
2016-04-18 | $51.73 | $51.73 | $51.67 | $51.71 | $45.83 | 2,510 |
2016-04-15 | $51.74 | $51.77 | $51.71 | $51.71 | $45.82 | 2,540 |
2016-04-14 | $51.62 | $51.70 | $51.60 | $51.60 | $45.73 | 5,737 |
2016-04-13 | $51.70 | $51.79 | $51.67 | $51.72 | $45.84 | 7,371 |
2016-04-12 | $51.69 | $51.69 | $51.61 | $51.67 | $45.79 | 5,736 |
2016-04-11 | $51.74 | $51.76 | $51.72 | $51.75 | $45.86 | 3,073 |
2016-04-08 | $51.81 | $51.83 | $51.81 | $51.83 | $45.93 | 282 |
2016-04-07 | $51.69 | $51.82 | $51.69 | $51.82 | $45.92 | 586 |
2016-04-06 | $51.78 | $51.79 | $51.75 | $51.79 | $45.90 | 10,694 |
2016-04-05 | $51.85 | $51.85 | $51.85 | $51.85 | $45.95 | 436 |
2016-04-04 | $51.73 | $51.75 | $51.70 | $51.75 | $45.86 | 3,920 |
2016-04-01 | $51.72 | $51.76 | $51.65 | $51.65 | $45.77 | 965 |
2016-03-31 | $51.76 | $51.80 | $51.69 | $51.72 | $45.80 | 23,530 |
2016-03-30 | $51.76 | $51.77 | $51.69 | $51.77 | $45.85 | 24,596 |
2016-03-29 | $51.72 | $51.86 | $51.64 | $51.75 | $45.83 | 825 |
2016-03-28 | $51.63 | $51.64 | $51.58 | $51.58 | $45.68 | 2,092 |
2016-03-24 | $51.67 | $51.68 | $51.58 | $51.63 | $45.72 | 11,549 |
2016-03-23 | $51.45 | $51.45 | $51.45 | $51.45 | $45.57 | 399 |
2016-03-22 | $51.63 | $51.63 | $51.63 | $51.63 | $45.72 | 828 |
2016-03-21 | $51.57 | $51.57 | $51.57 | $51.57 | $45.67 | 1,026 |
2016-03-18 | $51.45 | $51.45 | $51.45 | $51.45 | $45.57 | 6,940 |
2016-03-17 | $51.34 | $51.35 | $51.32 | $51.33 | $45.46 | 11,158 |
2016-03-16 | $51.29 | $51.29 | $51.27 | $51.29 | $45.42 | 1,098 |
2016-03-15 | $51.29 | $51.29 | $51.29 | $51.29 | $45.42 | 1,353 |
2016-03-14 | $51.39 | $51.39 | $51.12 | $51.28 | $45.41 | 4,621 |
2016-03-11 | $51.26 | $51.26 | $51.19 | $51.25 | $45.39 | 2,101 |
2016-03-10 | $51.31 | $51.31 | $50.99 | $51.02 | $45.18 | 13,718 |
2016-03-09 | $51.21 | $51.21 | $51.15 | $51.15 | $45.30 | 1,410 |
2016-03-08 | $51.34 | $51.35 | $51.27 | $51.35 | $45.48 | 8,512 |
2016-03-07 | $51.21 | $51.21 | $51.11 | $51.11 | $45.26 | 10,154 |
2016-03-04 | $51.17 | $51.18 | $51.12 | $51.12 | $45.28 | 1,563 |
2016-03-03 | $51.13 | $51.33 | $51.09 | $51.22 | $45.36 | 26,044 |
2016-03-02 | $51.12 | $51.12 | $51.07 | $51.10 | $45.25 | 4,163 |
2016-03-01 | $51.29 | $51.29 | $51.24 | $51.24 | $45.38 | 13,998 |
2016-02-29 | $51.29 | $51.30 | $51.29 | $51.29 | $45.39 | 6,708 |
2016-02-26 | $51.18 | $51.19 | $51.11 | $51.19 | $45.30 | 6,574 |
2016-02-25 | $51.15 | $51.20 | $51.10 | $51.16 | $45.28 | 9,420 |
2016-02-24 | $51.19 | $51.20 | $51.08 | $51.08 | $45.21 | 6,956 |
2016-02-23 | $51.01 | $51.23 | $51.00 | $51.05 | $45.18 | 49,540 |
2016-02-22 | $51.15 | $51.15 | $51.01 | $51.11 | $45.23 | 3,613 |
2016-02-19 | $51.01 | $51.12 | $51.01 | $51.09 | $45.21 | 4,611 |
2016-02-18 | $50.97 | $51.07 | $50.92 | $51.02 | $45.15 | 4,337 |
2016-02-17 | $50.91 | $50.93 | $50.83 | $50.93 | $45.07 | 4,627 |
2016-02-16 | $50.89 | $50.89 | $50.85 | $50.88 | $45.03 | 3,726 |
2016-02-12 | $50.87 | $50.92 | $50.72 | $50.72 | $44.89 | 1,410 |
2016-02-11 | $51.06 | $51.06 | $51.05 | $51.05 | $45.18 | 502 |
2016-02-10 | $50.90 | $50.95 | $50.86 | $50.88 | $45.03 | 5,522 |
2016-02-09 | $50.93 | $50.93 | $50.93 | $50.93 | $45.07 | 210 |
2016-02-08 | $50.99 | $51.02 | $50.90 | $51.02 | $45.15 | 3,248 |
2016-02-05 | $50.91 | $50.93 | $50.84 | $50.85 | $45.00 | 5,451 |
2016-02-04 | $50.87 | $50.93 | $50.65 | $50.93 | $45.07 | 30,224 |
2016-02-03 | $51.00 | $51.13 | $50.78 | $50.78 | $44.94 | 144,225 |
2016-02-02 | $50.77 | $51.00 | $50.71 | $50.77 | $44.93 | 3,224 |
2016-02-01 | $51.23 | $51.23 | $50.77 | $50.80 | $44.96 | 91,232 |
2016-01-29 | $51.09 | $51.12 | $51.06 | $51.06 | $45.15 | 4,996 |
2016-01-28 | $50.88 | $51.10 | $50.88 | $51.08 | $45.17 | 50,657 |
2016-01-27 | $50.80 | $50.81 | $50.68 | $50.81 | $44.93 | 2,312 |
2016-01-26 | $50.71 | $50.71 | $50.71 | $50.71 | $44.84 | 2 |
2016-01-25 | $50.71 | $50.71 | $50.71 | $50.71 | $44.84 | 262 |
2016-01-22 | $50.69 | $50.70 | $50.69 | $50.70 | $44.84 | 321 |
2016-01-21 | $50.61 | $50.81 | $50.61 | $50.78 | $44.91 | 1,666 |
2016-01-20 | $50.73 | $50.73 | $50.61 | $50.61 | $44.75 | 1,792 |
2016-01-19 | $50.76 | $50.76 | $50.76 | $50.76 | $44.89 | 0 |
2016-01-15 | $50.74 | $50.76 | $50.74 | $50.76 | $44.89 | 999 |
2016-01-14 | $50.66 | $50.67 | $50.66 | $50.66 | $44.80 | 2,484 |
2016-01-13 | $50.41 | $50.41 | $50.41 | $50.41 | $44.58 | 1,254 |
2016-01-12 | $50.28 | $50.37 | $50.27 | $50.37 | $44.54 | 1,635 |
2016-01-11 | $50.17 | $50.31 | $50.17 | $50.31 | $44.49 | 2,530 |
2016-01-08 | $50.40 | $50.41 | $50.28 | $50.31 | $44.49 | 9,698 |
2016-01-07 | $50.34 | $50.34 | $50.33 | $50.33 | $44.51 | 2,896 |
2016-01-06 | $50.39 | $50.39 | $50.31 | $50.31 | $44.49 | 2,186 |
2016-01-05 | $50.31 | $50.31 | $50.31 | $50.31 | $44.49 | 2,269 |
2016-01-04 | $50.23 | $50.25 | $50.18 | $50.23 | $44.42 | 997 |
BTC iShares International Aggregate Bond Fund (IAGG) News Headlines
Recent BTC iShares International Aggregate Bond Fund (IAGG) News
Similar Companies to BTC iShares International Aggregate Bond Fund (IAGG) 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 | -- | -- | -- |