PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.82 ($0.11) 0.22%
PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $50.73 |
Previous Close | $50.82 |
High | $50.86 |
Low | $50.73 |
Adjusted Open | $50.73 |
Previous Adjusted Close | $50.82 |
Adjusted High | $50.86 |
Adjusted Low | $50.73 |
About PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its assets in a diversified portfolio of debt securities whose interest is, in the opinion of bond counsel for the issuer at the time of issuance, exempt from federal income tax ("Municipal Bonds"). Municipal Bonds generally are issued by or on behalf of states and local governments and their agencies, authorities and other instrumentalities.The Fund does not intend to invest in Municipal Bonds whose interest is subject to the federal alternative minimum tax. The Fund may only invest in U.S. dollar-denominated investment grade debt securities, rated Baa or higher by Moody's Investors Service, Inc. ("Moody's"), or equivalently rated by Standard & Poor's Ratings Services ("S&P") or Fitch, Inc. ("Fitch"), or, if unrated, determined by Pacific Investment Management Company LLC ("PIMCO") to be of comparable quality. The Fund may invest 25% or more of its total assets in Municipal Bonds that finance similar projects, such as those relating to education, health care, housing, transportation, and utilities, and 25% or more of its total assets in industrial development bonds. The average portfolio duration of this Fund normally varies from three to eight years, based on PIMCO's forecast for interest rates. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates. The portfolio manager focuses on bonds with the potential to offer attractive current income, typically looking for bonds that can provide consistently attractive current yields or that are trading at competitive market prices.The Fund may invest in derivative instruments, such as options, futures contracts or swap agreements. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs or dollar rolls).
Invest in PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
Historical Stock Data for PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $50.73 | $50.86 | $50.73 | $50.82 | $50.82 | 302,461 |
2025-04-15 | $50.66 | $50.80 | $50.66 | $50.71 | $50.71 | 571,010 |
2025-04-14 | $50.75 | $50.75 | $50.60 | $50.60 | $50.60 | 427,463 |
2025-04-11 | $50.38 | $50.44 | $49.91 | $50.34 | $50.34 | 1,310,972 |
2025-04-10 | $50.99 | $51.16 | $50.65 | $50.76 | $50.76 | 857,886 |
2025-04-09 | $49.82 | $51.24 | $49.58 | $51.24 | $51.24 | 661,334 |
2025-04-08 | $50.85 | $51.04 | $50.37 | $50.39 | $50.39 | 678,777 |
2025-04-07 | $51.73 | $51.73 | $50.80 | $50.99 | $50.99 | 766,563 |
2025-04-04 | $52.09 | $52.11 | $51.86 | $51.86 | $51.86 | 362,955 |
2025-04-03 | $51.99 | $51.99 | $51.72 | $51.80 | $51.80 | 264,132 |
2025-04-02 | $51.66 | $51.67 | $51.49 | $51.53 | $51.53 | 200,111 |
2025-04-01 | $51.54 | $51.65 | $51.53 | $51.56 | $51.56 | 174,916 |
2025-03-31 | $51.54 | $51.57 | $51.48 | $51.55 | $51.42 | 291,706 |
2025-03-28 | $51.33 | $51.50 | $51.32 | $51.45 | $51.32 | 196,198 |
2025-03-27 | $51.27 | $51.30 | $51.20 | $51.26 | $51.13 | 301,877 |
2025-03-26 | $51.59 | $51.59 | $51.36 | $51.36 | $51.23 | 129,395 |
2025-03-25 | $51.66 | $51.75 | $51.57 | $51.57 | $51.44 | 172,460 |
2025-03-24 | $51.76 | $51.87 | $51.63 | $51.66 | $51.53 | 203,223 |
2025-03-21 | $51.93 | $51.93 | $51.76 | $51.76 | $51.63 | 100,232 |
2025-03-20 | $51.95 | $51.98 | $51.83 | $51.83 | $51.70 | 439,410 |
2025-03-19 | $51.80 | $51.83 | $51.64 | $51.80 | $51.67 | 152,763 |
2025-03-18 | $51.70 | $51.79 | $51.70 | $51.75 | $51.62 | 199,501 |
2025-03-17 | $51.76 | $51.77 | $51.70 | $51.73 | $51.60 | 373,622 |
2025-03-14 | $51.66 | $51.76 | $51.65 | $51.68 | $51.55 | 346,701 |
2025-03-13 | $51.67 | $51.72 | $51.58 | $51.68 | $51.55 | 228,315 |
2025-03-12 | $51.95 | $51.95 | $51.75 | $51.78 | $51.65 | 259,028 |
2025-03-11 | $52.13 | $52.15 | $51.93 | $51.95 | $51.82 | 156,035 |
2025-03-10 | $52.14 | $52.18 | $52.09 | $52.11 | $51.98 | 178,917 |
2025-03-07 | $52.15 | $52.15 | $51.96 | $52.04 | $51.91 | 227,561 |
2025-03-06 | $52.22 | $52.22 | $52.03 | $52.05 | $51.92 | 254,309 |
2025-03-05 | $52.32 | $52.32 | $52.14 | $52.19 | $52.06 | 278,094 |
2025-03-04 | $52.39 | $52.39 | $52.20 | $52.28 | $52.15 | 308,567 |
2025-03-03 | $52.31 | $52.42 | $52.30 | $52.37 | $52.24 | 122,787 |
2025-02-28 | $52.50 | $52.53 | $52.45 | $52.53 | $52.26 | 255,597 |
2025-02-27 | $52.44 | $52.45 | $52.37 | $52.45 | $52.18 | 141,601 |
2025-02-26 | $52.41 | $52.49 | $52.33 | $52.49 | $52.22 | 113,630 |
2025-02-25 | $52.37 | $52.40 | $52.32 | $52.37 | $52.10 | 186,237 |
2025-02-24 | $52.12 | $52.21 | $52.12 | $52.16 | $51.89 | 135,356 |
2025-02-21 | $52.07 | $52.19 | $52.02 | $52.15 | $51.88 | 192,045 |
2025-02-20 | $51.96 | $52.02 | $51.96 | $51.99 | $51.72 | 250,110 |
2025-02-19 | $51.89 | $51.97 | $51.71 | $51.93 | $51.66 | 170,520 |
2025-02-18 | $51.92 | $51.96 | $51.87 | $51.87 | $51.60 | 136,111 |
2025-02-14 | $52.01 | $52.05 | $51.93 | $51.98 | $51.98 | 236,310 |
2025-02-13 | $51.83 | $51.92 | $51.81 | $51.88 | $51.88 | 216,742 |
2025-02-12 | $51.85 | $51.85 | $51.68 | $51.68 | $51.68 | 234,816 |
2025-02-11 | $52.00 | $52.02 | $51.97 | $51.97 | $51.97 | 330,800 |
2025-02-10 | $52.07 | $52.12 | $52.03 | $52.06 | $52.06 | 237,364 |
2025-02-07 | $52.13 | $52.13 | $52.01 | $52.02 | $52.02 | 278,862 |
2025-02-06 | $52.16 | $52.17 | $52.11 | $52.13 | $52.13 | 196,724 |
2025-02-05 | $52.03 | $52.24 | $52.03 | $52.13 | $52.13 | 532,131 |
2025-02-04 | $51.86 | $51.98 | $51.81 | $51.98 | $51.98 | 309,810 |
2025-02-03 | $51.89 | $51.95 | $51.81 | $51.88 | $51.88 | 264,297 |
2025-01-31 | $52.04 | $52.05 | $51.89 | $51.92 | $51.78 | 140,502 |
2025-01-30 | $52.01 | $52.06 | $51.94 | $51.94 | $51.80 | 530,353 |
2025-01-29 | $52.04 | $52.04 | $51.89 | $51.98 | $51.98 | 190,202 |
2025-01-28 | $51.97 | $52.00 | $51.92 | $51.99 | $51.99 | 142,908 |
2025-01-27 | $51.99 | $52.02 | $51.92 | $52.01 | $52.01 | 218,058 |
2025-01-24 | $51.71 | $51.80 | $51.69 | $51.80 | $51.80 | 249,154 |
2025-01-23 | $51.72 | $51.74 | $51.68 | $51.72 | $51.72 | 236,554 |
2025-01-22 | $51.81 | $51.85 | $51.76 | $51.76 | $51.76 | 360,635 |
2025-01-21 | $51.75 | $51.78 | $51.73 | $51.75 | $51.75 | 592,518 |
2025-01-17 | $51.69 | $51.70 | $51.65 | $51.66 | $51.66 | 232,994 |
2025-01-16 | $51.54 | $51.63 | $51.53 | $51.54 | $51.54 | 488,963 |
2025-01-15 | $51.48 | $51.59 | $51.48 | $51.56 | $51.56 | 365,967 |
2025-01-14 | $51.35 | $51.41 | $51.30 | $51.37 | $51.37 | 256,404 |
2025-01-13 | $51.48 | $51.48 | $51.30 | $51.35 | $51.35 | 300,533 |
2025-01-10 | $51.48 | $51.50 | $51.43 | $51.43 | $51.43 | 339,256 |
2025-01-08 | $51.70 | $51.70 | $51.56 | $51.65 | $51.65 | 321,817 |
2025-01-07 | $51.74 | $51.81 | $51.69 | $51.69 | $51.69 | 264,238 |
2025-01-06 | $51.74 | $51.84 | $51.74 | $51.82 | $51.82 | 189,726 |
2025-01-03 | $51.82 | $51.87 | $51.76 | $51.76 | $51.76 | 198,639 |
2025-01-02 | $51.86 | $51.86 | $51.75 | $51.78 | $51.78 | 310,654 |
2024-12-31 | $51.76 | $51.80 | $51.72 | $51.73 | $51.73 | 745,598 |
2024-12-30 | $51.92 | $51.92 | $51.83 | $51.88 | $51.74 | 830,463 |
2024-12-27 | $51.77 | $51.80 | $51.70 | $51.72 | $51.58 | 1,366,541 |
2024-12-26 | $51.76 | $51.83 | $51.74 | $51.77 | $51.63 | 308,589 |
2024-12-24 | $51.73 | $51.85 | $51.73 | $51.85 | $51.71 | 368,087 |
2024-12-23 | $51.75 | $51.81 | $51.74 | $51.77 | $51.63 | 245,884 |
2024-12-20 | $51.83 | $51.83 | $51.71 | $51.80 | $51.66 | 281,442 |
2024-12-19 | $51.81 | $51.81 | $51.63 | $51.69 | $51.55 | 320,641 |
2024-12-18 | $52.06 | $52.15 | $51.88 | $51.88 | $51.74 | 216,630 |
2024-12-17 | $52.16 | $52.21 | $52.09 | $52.12 | $51.98 | 557,056 |
2024-12-16 | $52.22 | $52.32 | $52.18 | $52.24 | $52.10 | 333,056 |
2024-12-13 | $52.25 | $52.25 | $52.15 | $52.16 | $52.02 | 323,239 |
2024-12-12 | $52.45 | $52.45 | $52.26 | $52.37 | $52.23 | 192,901 |
2024-12-11 | $52.57 | $52.59 | $52.41 | $52.41 | $52.27 | 228,757 |
2024-12-10 | $52.60 | $52.60 | $52.54 | $52.54 | $52.40 | 174,723 |
2024-12-09 | $52.66 | $52.66 | $52.60 | $52.61 | $52.47 | 132,267 |
2024-12-06 | $52.65 | $52.71 | $52.62 | $52.68 | $52.68 | 166,074 |
2024-12-05 | $52.55 | $52.62 | $52.55 | $52.61 | $52.61 | 154,513 |
2024-12-04 | $52.54 | $52.64 | $52.49 | $52.61 | $52.61 | 158,092 |
2024-12-03 | $52.58 | $52.60 | $52.51 | $52.54 | $52.54 | 220,934 |
2024-12-02 | $52.45 | $52.57 | $52.36 | $52.55 | $52.55 | 319,128 |
2024-11-29 | $52.57 | $52.61 | $52.52 | $52.61 | $52.61 | 107,648 |
2024-11-27 | $52.50 | $52.54 | $52.46 | $52.51 | $52.51 | 233,890 |
2024-11-26 | $52.31 | $52.42 | $52.31 | $52.39 | $52.39 | 209,327 |
2024-11-25 | $52.39 | $52.39 | $52.28 | $52.35 | $52.35 | 200,390 |
2024-11-22 | $52.17 | $52.20 | $52.12 | $52.15 | $52.15 | 181,942 |
2024-11-21 | $52.15 | $52.19 | $52.11 | $52.12 | $52.12 | 243,950 |
2024-11-20 | $52.08 | $52.17 | $52.06 | $52.08 | $52.08 | 439,246 |
2024-11-19 | $52.20 | $52.21 | $52.16 | $52.18 | $52.18 | 158,516 |
2024-11-18 | $52.08 | $52.13 | $52.06 | $52.12 | $52.12 | 230,945 |
2024-11-15 | $52.00 | $52.10 | $51.99 | $52.06 | $52.06 | 325,345 |
2024-11-14 | $51.99 | $52.07 | $51.98 | $51.98 | $51.98 | 220,952 |
2024-11-13 | $52.14 | $52.14 | $51.97 | $51.97 | $51.97 | 313,664 |
2024-11-12 | $52.11 | $52.13 | $51.97 | $52.02 | $52.02 | 215,677 |
2024-11-11 | $52.05 | $52.15 | $52.05 | $52.15 | $52.15 | 107,512 |
2024-11-08 | $52.03 | $52.15 | $52.01 | $52.12 | $52.12 | 321,308 |
2024-11-07 | $51.60 | $51.80 | $51.60 | $51.74 | $51.74 | 232,150 |
2024-11-06 | $51.41 | $51.63 | $51.41 | $51.57 | $51.57 | 295,410 |
2024-11-05 | $52.06 | $52.14 | $52.04 | $52.14 | $52.14 | 240,981 |
2024-11-04 | $52.15 | $52.15 | $52.05 | $52.11 | $52.11 | 223,876 |
2024-11-01 | $52.03 | $52.07 | $51.92 | $51.93 | $51.93 | 182,435 |
2024-10-31 | $52.17 | $52.17 | $52.06 | $52.09 | $51.94 | 179,876 |
2024-10-30 | $52.07 | $52.14 | $52.05 | $52.11 | $51.96 | 190,201 |
2024-10-29 | $52.07 | $52.10 | $51.98 | $52.10 | $51.95 | 230,373 |
2024-10-28 | $52.13 | $52.19 | $52.08 | $52.08 | $51.93 | 237,476 |
2024-10-25 | $52.20 | $52.20 | $52.08 | $52.08 | $51.93 | 163,270 |
2024-10-24 | $51.87 | $52.05 | $51.87 | $52.05 | $51.90 | 140,290 |
2024-10-23 | $52.15 | $52.15 | $51.94 | $51.99 | $51.84 | 281,878 |
2024-10-22 | $52.39 | $52.39 | $52.23 | $52.26 | $52.11 | 175,893 |
2024-10-21 | $52.47 | $52.48 | $52.33 | $52.34 | $52.19 | 350,981 |
2024-10-18 | $52.62 | $52.62 | $52.50 | $52.50 | $52.35 | 182,726 |
2024-10-17 | $52.56 | $52.56 | $52.50 | $52.50 | $52.35 | 411,363 |
2024-10-16 | $52.62 | $52.62 | $52.54 | $52.54 | $52.39 | 106,447 |
2024-10-15 | $52.54 | $52.55 | $52.50 | $52.52 | $52.37 | 155,767 |
2024-10-14 | $52.44 | $52.46 | $52.38 | $52.45 | $52.30 | 195,337 |
2024-10-11 | $52.46 | $52.53 | $52.45 | $52.46 | $52.31 | 169,036 |
2024-10-10 | $52.50 | $52.52 | $52.45 | $52.49 | $52.34 | 96,017 |
2024-10-09 | $52.51 | $52.53 | $52.47 | $52.50 | $52.35 | 109,813 |
2024-10-08 | $52.53 | $52.59 | $52.52 | $52.59 | $52.44 | 185,469 |
2024-10-07 | $52.59 | $52.60 | $52.54 | $52.57 | $52.42 | 146,498 |
2024-10-04 | $52.81 | $52.81 | $52.63 | $52.68 | $52.68 | 208,556 |
2024-10-03 | $52.93 | $52.93 | $52.85 | $52.87 | $52.87 | 127,662 |
2024-10-02 | $52.85 | $52.92 | $52.84 | $52.92 | $52.92 | 141,024 |
2024-10-01 | $52.92 | $52.93 | $52.85 | $52.89 | $52.89 | 392,388 |
2024-09-30 | $52.99 | $53.00 | $52.93 | $52.98 | $52.83 | 123,575 |
2024-09-27 | $52.90 | $52.97 | $52.89 | $52.97 | $52.82 | 141,169 |
2024-09-26 | $52.87 | $52.87 | $52.80 | $52.83 | $52.83 | 190,345 |
2024-09-25 | $52.81 | $52.86 | $52.80 | $52.81 | $52.81 | 120,962 |
2024-09-24 | $52.82 | $52.88 | $52.80 | $52.88 | $52.88 | 312,908 |
2024-09-23 | $52.84 | $52.88 | $52.77 | $52.86 | $52.86 | 84,888 |
2024-09-20 | $52.85 | $52.88 | $52.81 | $52.85 | $52.85 | 194,688 |
2024-09-19 | $52.87 | $52.88 | $52.81 | $52.84 | $52.84 | 453,754 |
2024-09-18 | $52.88 | $52.96 | $52.83 | $52.88 | $52.88 | 286,004 |
2024-09-17 | $52.89 | $52.90 | $52.85 | $52.86 | $52.86 | 88,244 |
2024-09-16 | $52.88 | $52.91 | $52.85 | $52.88 | $52.88 | 163,799 |
2024-09-13 | $52.87 | $52.87 | $52.80 | $52.87 | $52.87 | 175,854 |
2024-09-12 | $52.80 | $52.80 | $52.73 | $52.76 | $52.76 | 104,199 |
2024-09-11 | $52.81 | $52.87 | $52.76 | $52.76 | $52.76 | 97,234 |
2024-09-10 | $52.71 | $52.83 | $52.71 | $52.78 | $52.78 | 126,617 |
2024-09-09 | $52.72 | $52.75 | $52.69 | $52.72 | $52.72 | 122,610 |
2024-09-06 | $52.71 | $52.78 | $52.62 | $52.69 | $52.69 | 267,161 |
2024-09-05 | $52.67 | $52.71 | $52.54 | $52.71 | $52.71 | 198,076 |
2024-09-04 | $52.58 | $52.63 | $52.52 | $52.62 | $52.62 | 209,209 |
2024-09-03 | $52.53 | $52.56 | $52.50 | $52.54 | $52.54 | 154,710 |
2024-08-30 | $52.65 | $52.65 | $52.54 | $52.58 | $52.42 | 124,828 |
2024-08-29 | $52.58 | $52.61 | $52.54 | $52.61 | $52.45 | 97,856 |
2024-08-28 | $52.63 | $52.64 | $52.60 | $52.61 | $52.45 | 142,880 |
2024-08-27 | $52.55 | $52.65 | $52.55 | $52.61 | $52.45 | 88,579 |
2024-08-26 | $52.68 | $52.70 | $52.62 | $52.65 | $52.49 | 111,529 |
2024-08-23 | $52.65 | $52.73 | $52.61 | $52.65 | $52.49 | 199,492 |
2024-08-22 | $52.62 | $52.75 | $52.56 | $52.60 | $52.44 | 178,945 |
2024-08-21 | $52.66 | $52.71 | $52.61 | $52.67 | $52.51 | 125,777 |
2024-08-20 | $52.62 | $52.67 | $52.60 | $52.65 | $52.49 | 122,183 |
2024-08-19 | $52.55 | $52.63 | $52.54 | $52.56 | $52.40 | 160,658 |
2024-08-16 | $52.56 | $52.57 | $52.51 | $52.56 | $52.40 | 68,367 |
2024-08-15 | $52.59 | $52.59 | $52.43 | $52.51 | $52.35 | 131,839 |
2024-08-14 | $52.61 | $52.67 | $52.59 | $52.66 | $52.50 | 171,641 |
2024-08-13 | $52.53 | $52.61 | $52.49 | $52.57 | $52.41 | 330,025 |
2024-08-12 | $52.45 | $52.48 | $52.43 | $52.45 | $52.29 | 183,586 |
2024-08-09 | $52.49 | $52.49 | $52.41 | $52.42 | $52.26 | 552,968 |
2024-08-08 | $52.48 | $52.48 | $52.33 | $52.38 | $52.22 | 195,365 |
2024-08-07 | $52.61 | $52.61 | $52.44 | $52.45 | $52.29 | 204,650 |
2024-08-06 | $52.70 | $52.70 | $52.58 | $52.61 | $52.45 | 191,338 |
2024-08-05 | $52.81 | $52.83 | $52.67 | $52.67 | $52.51 | 270,279 |
2024-08-02 | $52.59 | $52.65 | $52.56 | $52.64 | $52.48 | 295,263 |
2024-08-01 | $52.40 | $52.43 | $52.34 | $52.34 | $52.18 | 214,759 |
2024-07-31 | $52.41 | $52.46 | $52.34 | $52.42 | $52.11 | 149,418 |
2024-07-30 | $52.34 | $52.37 | $52.31 | $52.34 | $52.03 | 124,383 |
2024-07-29 | $52.34 | $52.39 | $52.34 | $52.35 | $52.04 | 111,394 |
2024-07-26 | $52.32 | $52.34 | $52.32 | $52.33 | $52.33 | 168,354 |
2024-07-25 | $52.31 | $52.35 | $52.26 | $52.29 | $52.29 | 117,673 |
2024-07-24 | $52.38 | $52.39 | $52.25 | $52.25 | $52.25 | 92,597 |
2024-07-23 | $52.37 | $52.37 | $52.28 | $52.28 | $52.28 | 148,311 |
2024-07-22 | $52.37 | $52.40 | $52.29 | $52.33 | $52.33 | 219,541 |
2024-07-19 | $52.34 | $52.34 | $52.30 | $52.33 | $52.33 | 90,961 |
2024-07-18 | $52.31 | $52.36 | $52.31 | $52.35 | $52.35 | 87,359 |
2024-07-17 | $52.35 | $52.39 | $52.32 | $52.37 | $52.37 | 160,423 |
2024-07-16 | $52.30 | $52.37 | $52.30 | $52.36 | $52.36 | 123,552 |
2024-07-15 | $52.31 | $52.31 | $52.23 | $52.27 | $52.27 | 132,481 |
2024-07-12 | $52.32 | $52.32 | $52.30 | $52.31 | $52.31 | 144,588 |
2024-07-11 | $52.24 | $52.30 | $52.23 | $52.26 | $52.26 | 170,734 |
2024-07-10 | $52.14 | $52.16 | $52.11 | $52.13 | $52.13 | 122,296 |
2024-07-09 | $52.11 | $52.14 | $52.09 | $52.11 | $52.11 | 87,170 |
2024-07-08 | $52.14 | $52.14 | $52.09 | $52.13 | $52.13 | 129,282 |
2024-07-05 | $52.15 | $52.15 | $52.08 | $52.14 | $52.14 | 115,210 |
2024-07-03 | $51.97 | $52.11 | $51.92 | $52.11 | $52.11 | 194,103 |
2024-07-02 | $51.88 | $51.95 | $51.87 | $51.89 | $51.89 | 181,921 |
2024-07-01 | $51.85 | $51.85 | $51.76 | $51.78 | $51.78 | 125,181 |
2024-06-28 | $52.19 | $52.21 | $52.06 | $52.06 | $51.91 | 103,849 |
2024-06-27 | $52.11 | $52.21 | $52.11 | $52.16 | $52.01 | 90,362 |
2024-06-26 | $52.14 | $52.15 | $52.10 | $52.12 | $51.97 | 132,421 |
2024-06-25 | $52.27 | $52.27 | $52.19 | $52.20 | $52.05 | 85,670 |
2024-06-24 | $52.24 | $52.28 | $52.17 | $52.20 | $52.05 | 127,029 |
2024-06-21 | $52.28 | $52.28 | $52.19 | $52.22 | $52.07 | 86,554 |
2024-06-20 | $52.20 | $52.25 | $52.17 | $52.25 | $52.10 | 115,983 |
2024-06-18 | $52.26 | $52.28 | $52.20 | $52.28 | $52.13 | 148,877 |
2024-06-17 | $52.26 | $52.28 | $52.17 | $52.21 | $52.06 | 58,012 |
2024-06-14 | $52.28 | $52.29 | $52.23 | $52.27 | $52.27 | 121,041 |
2024-06-13 | $52.17 | $52.25 | $52.17 | $52.22 | $52.22 | 78,377 |
2024-06-12 | $52.11 | $52.12 | $52.03 | $52.10 | $52.10 | 200,029 |
2024-06-11 | $51.91 | $51.92 | $51.86 | $51.87 | $51.87 | 202,730 |
2024-06-10 | $51.86 | $51.87 | $51.82 | $51.85 | $51.85 | 116,850 |
2024-06-07 | $51.93 | $51.97 | $51.86 | $51.91 | $51.91 | 161,390 |
2024-06-06 | $51.98 | $52.04 | $51.96 | $52.01 | $52.01 | 185,000 |
2024-06-05 | $51.80 | $52.30 | $51.77 | $51.88 | $51.88 | 113,168 |
2024-06-04 | $51.69 | $51.85 | $51.65 | $51.71 | $51.71 | 304,465 |
2024-06-03 | $51.59 | $51.64 | $51.54 | $51.62 | $51.62 | 134,937 |
2024-05-31 | $51.76 | $51.76 | $51.62 | $51.63 | $51.63 | 149,832 |
2024-05-30 | $51.65 | $51.65 | $51.56 | $51.59 | $51.59 | 144,048 |
2024-05-29 | $51.70 | $51.70 | $51.55 | $51.55 | $51.55 | 206,745 |
2024-05-28 | $51.79 | $51.79 | $51.67 | $51.68 | $51.68 | 198,656 |
2024-05-24 | $51.72 | $51.74 | $51.71 | $51.74 | $51.74 | 76,802 |
2024-05-23 | $51.93 | $51.93 | $51.77 | $51.79 | $51.79 | 159,138 |
2024-05-22 | $51.96 | $52.00 | $51.89 | $51.91 | $51.91 | 228,297 |
2024-05-21 | $52.07 | $52.11 | $52.01 | $52.01 | $52.01 | 190,962 |
2024-05-20 | $52.18 | $52.18 | $52.05 | $52.05 | $52.05 | 109,977 |
2024-05-17 | $52.27 | $52.27 | $52.12 | $52.16 | $52.16 | 246,326 |
2024-05-16 | $52.28 | $52.30 | $52.23 | $52.24 | $52.24 | 220,943 |
2024-05-15 | $52.20 | $52.30 | $52.20 | $52.29 | $52.29 | 275,708 |
2024-05-14 | $52.21 | $52.21 | $52.16 | $52.18 | $52.18 | 111,943 |
2024-05-13 | $52.17 | $52.21 | $52.14 | $52.14 | $52.14 | 117,357 |
2024-05-10 | $52.17 | $52.17 | $52.13 | $52.14 | $52.14 | 105,878 |
2024-05-09 | $52.15 | $52.19 | $52.12 | $52.18 | $52.18 | 107,762 |
2024-05-08 | $52.19 | $52.19 | $52.11 | $52.14 | $52.14 | 146,111 |
2024-05-07 | $52.08 | $52.18 | $52.07 | $52.18 | $52.18 | 138,671 |
2024-05-06 | $52.01 | $52.01 | $51.93 | $52.00 | $52.00 | 119,502 |
2024-05-03 | $51.84 | $51.95 | $51.84 | $51.92 | $51.92 | 161,676 |
2024-05-02 | $51.72 | $51.81 | $51.72 | $51.78 | $51.78 | 464,747 |
2024-05-01 | $51.74 | $51.78 | $51.70 | $51.76 | $51.76 | 126,498 |
2024-04-30 | $51.86 | $51.86 | $51.80 | $51.85 | $51.85 | 97,634 |
2024-04-29 | $51.83 | $51.89 | $51.83 | $51.87 | $51.87 | 144,469 |
2024-04-26 | $51.80 | $51.85 | $51.78 | $51.78 | $51.78 | 112,653 |
2024-04-25 | $51.80 | $51.82 | $51.75 | $51.75 | $51.75 | 140,381 |
2024-04-24 | $51.91 | $51.94 | $51.88 | $51.89 | $51.89 | 97,109 |
2024-04-23 | $51.90 | $52.00 | $51.85 | $51.91 | $51.91 | 216,470 |
2024-04-22 | $51.95 | $51.95 | $51.87 | $51.92 | $51.92 | 82,418 |
2024-04-19 | $51.95 | $51.95 | $51.89 | $51.89 | $51.89 | 135,201 |
2024-04-18 | $51.89 | $51.89 | $51.81 | $51.81 | $51.81 | 93,915 |
2024-04-17 | $51.85 | $51.96 | $51.76 | $51.89 | $51.89 | 138,582 |
2024-04-16 | $51.86 | $51.92 | $51.78 | $51.82 | $51.82 | 153,687 |
2024-04-15 | $51.98 | $51.98 | $51.81 | $51.94 | $51.94 | 195,683 |
2024-04-12 | $52.06 | $52.06 | $51.89 | $51.93 | $51.93 | 187,310 |
2024-04-11 | $51.78 | $51.85 | $51.74 | $51.80 | $51.80 | 149,570 |
2024-04-10 | $51.83 | $51.88 | $51.73 | $51.76 | $51.76 | 224,552 |
2024-04-09 | $52.04 | $52.09 | $52.01 | $52.06 | $52.06 | 167,004 |
2024-04-08 | $51.95 | $51.96 | $51.90 | $51.92 | $51.92 | 152,200 |
2024-04-05 | $51.96 | $52.03 | $51.93 | $51.95 | $51.95 | 216,887 |
2024-04-04 | $52.06 | $52.07 | $52.00 | $52.07 | $52.07 | 170,443 |
2024-04-03 | $51.99 | $52.04 | $51.92 | $52.01 | $52.01 | 176,014 |
2024-04-02 | $52.18 | $52.18 | $52.06 | $52.09 | $52.09 | 164,126 |
2024-04-01 | $52.35 | $52.35 | $52.17 | $52.20 | $52.20 | 138,243 |
2024-03-28 | $52.46 | $52.51 | $52.44 | $52.47 | $52.32 | 69,247 |
2024-03-27 | $52.45 | $52.51 | $52.44 | $52.45 | $52.30 | 103,501 |
2024-03-26 | $52.52 | $52.54 | $52.44 | $52.46 | $52.31 | 113,496 |
2024-03-25 | $52.60 | $52.60 | $52.50 | $52.50 | $52.50 | 103,296 |
2024-03-22 | $52.60 | $52.61 | $52.55 | $52.56 | $52.56 | 116,379 |
2024-03-21 | $52.54 | $52.56 | $52.49 | $52.53 | $52.53 | 99,279 |
2024-03-20 | $52.54 | $52.55 | $52.46 | $52.55 | $52.55 | 66,245 |
2024-03-19 | $52.54 | $52.57 | $52.52 | $52.56 | $52.56 | 72,864 |
2024-03-18 | $52.48 | $52.53 | $52.47 | $52.47 | $52.47 | 88,028 |
2024-03-15 | $52.51 | $52.51 | $52.46 | $52.50 | $52.50 | 98,780 |
2024-03-14 | $52.56 | $52.57 | $52.45 | $52.46 | $52.46 | 148,067 |
2024-03-13 | $52.56 | $52.64 | $52.56 | $52.62 | $52.62 | 116,029 |
2024-03-12 | $52.58 | $52.59 | $52.53 | $52.55 | $52.55 | 96,260 |
2024-03-11 | $52.68 | $52.68 | $52.60 | $52.62 | $52.62 | 94,218 |
2024-03-08 | $52.67 | $52.67 | $52.62 | $52.62 | $52.62 | 132,171 |
2024-03-07 | $52.60 | $52.64 | $52.59 | $52.64 | $52.64 | 90,260 |
2024-03-06 | $52.60 | $52.60 | $52.52 | $52.54 | $52.54 | 134,675 |
2024-03-05 | $52.55 | $52.60 | $52.52 | $52.58 | $52.58 | 123,370 |
2024-03-04 | $52.45 | $52.47 | $52.42 | $52.44 | $52.44 | 84,757 |
2024-03-01 | $52.49 | $52.55 | $52.40 | $52.52 | $52.52 | 155,140 |
2024-02-29 | $52.62 | $52.69 | $52.62 | $52.69 | $52.54 | 113,738 |
2024-02-28 | $52.56 | $52.67 | $52.56 | $52.67 | $52.52 | 70,281 |
2024-02-27 | $52.52 | $52.57 | $52.51 | $52.51 | $52.36 | 156,748 |
2024-02-26 | $52.60 | $52.61 | $52.48 | $52.53 | $52.38 | 105,513 |
2024-02-23 | $52.57 | $52.60 | $52.53 | $52.59 | $52.44 | 202,238 |
2024-02-22 | $52.56 | $52.56 | $52.46 | $52.46 | $52.31 | 106,800 |
2024-02-21 | $52.45 | $52.52 | $52.44 | $52.46 | $52.31 | 216,409 |
2024-02-20 | $52.47 | $52.53 | $52.47 | $52.47 | $52.32 | 207,737 |
2024-02-16 | $52.38 | $52.49 | $52.38 | $52.46 | $52.46 | 74,547 |
2024-02-15 | $52.48 | $52.51 | $52.41 | $52.51 | $52.51 | 113,332 |
2024-02-14 | $52.33 | $52.42 | $52.29 | $52.40 | $52.40 | 131,627 |
2024-02-13 | $52.42 | $52.42 | $52.26 | $52.27 | $52.27 | 195,143 |
2024-02-12 | $52.49 | $52.56 | $52.47 | $52.53 | $52.53 | 93,762 |
2024-02-09 | $52.43 | $52.44 | $52.37 | $52.41 | $52.41 | 103,654 |
2024-02-08 | $52.45 | $52.45 | $52.33 | $52.39 | $52.39 | 152,606 |
2024-02-07 | $52.44 | $52.46 | $52.34 | $52.43 | $52.43 | 413,727 |
2024-02-06 | $52.24 | $52.45 | $52.24 | $52.33 | $52.33 | 102,144 |
2024-02-05 | $52.54 | $52.54 | $52.29 | $52.36 | $52.36 | 183,346 |
2024-02-02 | $52.66 | $52.66 | $52.45 | $52.48 | $52.48 | 268,527 |
2024-02-01 | $52.72 | $52.83 | $52.70 | $52.82 | $52.82 | 112,649 |
2024-01-31 | $52.56 | $52.74 | $52.44 | $52.71 | $52.57 | 344,174 |
2024-01-30 | $52.59 | $52.59 | $52.43 | $52.54 | $52.40 | 158,384 |
2024-01-29 | $52.39 | $52.52 | $52.39 | $52.52 | $52.38 | 207,822 |
2024-01-26 | $52.37 | $52.37 | $52.26 | $52.34 | $52.20 | 161,231 |
2024-01-25 | $52.30 | $52.37 | $52.30 | $52.32 | $52.18 | 101,704 |
2024-01-24 | $52.32 | $52.38 | $52.21 | $52.22 | $52.08 | 458,114 |
2024-01-23 | $52.24 | $52.30 | $52.23 | $52.28 | $52.14 | 265,420 |
2024-01-22 | $52.34 | $52.41 | $52.27 | $52.32 | $52.18 | 142,167 |
2024-01-19 | $52.40 | $52.40 | $52.25 | $52.29 | $52.29 | 169,020 |
2024-01-18 | $52.49 | $52.49 | $52.35 | $52.40 | $52.40 | 97,159 |
2024-01-17 | $52.57 | $52.57 | $52.44 | $52.45 | $52.45 | 140,879 |
2024-01-16 | $52.76 | $52.76 | $52.57 | $52.64 | $52.64 | 247,757 |
2024-01-12 | $52.81 | $52.83 | $52.74 | $52.78 | $52.78 | 120,295 |
2024-01-11 | $52.76 | $52.81 | $52.66 | $52.81 | $52.81 | 97,905 |
2024-01-10 | $52.79 | $52.81 | $52.66 | $52.74 | $52.74 | 83,242 |
2024-01-09 | $52.80 | $52.81 | $52.73 | $52.78 | $52.78 | 222,420 |
2024-01-08 | $52.78 | $52.80 | $52.68 | $52.79 | $52.79 | 171,728 |
2024-01-05 | $52.65 | $52.75 | $52.61 | $52.72 | $52.72 | 205,897 |
2024-01-04 | $52.73 | $52.74 | $52.65 | $52.71 | $52.71 | 159,263 |
2024-01-03 | $52.68 | $52.81 | $52.61 | $52.76 | $52.76 | 190,675 |
2024-01-02 | $52.73 | $52.78 | $52.68 | $52.71 | $52.71 | 199,673 |
2023-12-29 | $52.77 | $52.84 | $52.72 | $52.80 | $52.80 | 184,140 |
2023-12-28 | $52.82 | $52.82 | $52.75 | $52.77 | $52.77 | 232,092 |
2023-12-27 | $52.92 | $53.02 | $52.92 | $53.02 | $53.02 | 281,363 |
2023-12-26 | $52.85 | $52.87 | $52.82 | $52.83 | $52.83 | 150,783 |
2023-12-22 | $52.88 | $52.88 | $52.79 | $52.81 | $52.81 | 128,434 |
2023-12-21 | $52.89 | $52.89 | $52.79 | $52.82 | $52.82 | 264,623 |
2023-12-20 | $52.78 | $52.88 | $52.72 | $52.84 | $52.84 | 232,896 |
2023-12-19 | $52.72 | $52.74 | $52.63 | $52.70 | $52.70 | 380,659 |
2023-12-18 | $52.68 | $52.68 | $52.57 | $52.66 | $52.66 | 181,218 |
2023-12-15 | $52.69 | $52.70 | $52.60 | $52.65 | $52.65 | 240,279 |
2023-12-14 | $52.41 | $52.59 | $52.41 | $52.48 | $52.48 | 238,179 |
2023-12-13 | $52.03 | $52.33 | $52.03 | $52.24 | $52.24 | 367,973 |
2023-12-12 | $51.98 | $52.12 | $51.98 | $52.09 | $52.09 | 365,960 |
2023-12-11 | $52.00 | $52.01 | $51.92 | $52.01 | $52.01 | 225,934 |
2023-12-08 | $52.02 | $52.04 | $51.92 | $52.04 | $52.04 | 314,191 |
2023-12-07 | $51.96 | $52.10 | $51.96 | $52.10 | $52.10 | 188,073 |
2023-12-06 | $51.87 | $52.03 | $51.87 | $52.03 | $52.03 | 140,618 |
2023-12-05 | $51.79 | $52.02 | $51.79 | $51.85 | $51.85 | 255,865 |
2023-12-04 | $51.72 | $51.79 | $51.66 | $51.69 | $51.69 | 287,085 |
2023-12-01 | $51.67 | $51.83 | $51.54 | $51.82 | $51.82 | 160,067 |
2023-11-30 | $51.60 | $51.71 | $51.60 | $51.64 | $51.64 | 244,303 |
2023-11-29 | $51.61 | $51.72 | $51.57 | $51.72 | $51.72 | 155,761 |
2023-11-28 | $51.36 | $51.42 | $51.32 | $51.41 | $51.41 | 430,488 |
2023-11-27 | $51.26 | $51.30 | $51.23 | $51.28 | $51.28 | 467,224 |
2023-11-24 | $51.20 | $51.20 | $51.15 | $51.15 | $51.15 | 62,076 |
2023-11-22 | $51.13 | $51.25 | $51.13 | $51.19 | $51.19 | 172,843 |
2023-11-21 | $51.07 | $51.19 | $51.06 | $51.18 | $51.18 | 543,215 |
2023-11-20 | $51.02 | $51.10 | $50.96 | $51.04 | $51.04 | 230,822 |
2023-11-17 | $50.93 | $50.96 | $50.87 | $50.96 | $50.96 | 490,664 |
2023-11-16 | $50.83 | $51.02 | $50.83 | $50.87 | $50.87 | 1,010,153 |
2023-11-15 | $50.88 | $50.88 | $50.63 | $50.86 | $50.86 | 1,024,474 |
2023-11-14 | $50.82 | $50.91 | $50.74 | $50.83 | $50.83 | 541,310 |
2023-11-13 | $50.54 | $50.62 | $50.39 | $50.62 | $50.62 | 98,128 |
2023-11-10 | $50.35 | $50.53 | $50.35 | $50.44 | $50.44 | 408,059 |
2023-11-09 | $50.48 | $50.48 | $50.27 | $50.31 | $50.31 | 339,907 |
2023-11-08 | $50.32 | $50.45 | $50.30 | $50.40 | $50.40 | 325,787 |
2023-11-07 | $50.14 | $50.36 | $50.14 | $50.36 | $50.36 | 353,970 |
2023-11-06 | $50.21 | $50.21 | $50.02 | $50.12 | $50.12 | 183,171 |
2023-11-03 | $50.01 | $50.20 | $50.01 | $50.15 | $50.15 | 384,317 |
2023-11-02 | $49.97 | $49.97 | $49.75 | $49.77 | $49.77 | 252,478 |
2023-11-01 | $49.36 | $49.53 | $49.36 | $49.49 | $49.49 | 227,943 |
2023-10-31 | $49.51 | $49.53 | $49.43 | $49.48 | $49.35 | 207,018 |
2023-10-30 | $49.56 | $49.56 | $49.42 | $49.45 | $49.32 | 163,966 |
2023-10-27 | $49.49 | $49.54 | $49.42 | $49.47 | $49.34 | 327,246 |
2023-10-26 | $49.43 | $49.57 | $49.43 | $49.47 | $49.34 | 134,978 |
2023-10-25 | $49.56 | $49.56 | $49.41 | $49.50 | $49.37 | 564,990 |
2023-10-24 | $49.58 | $49.63 | $49.49 | $49.63 | $49.50 | 414,416 |
2023-10-23 | $49.43 | $49.57 | $49.43 | $49.52 | $49.39 | 420,971 |
2023-10-20 | $49.50 | $49.55 | $49.47 | $49.50 | $49.37 | 224,920 |
2023-10-19 | $49.63 | $49.63 | $49.43 | $49.45 | $49.32 | 102,489 |
2023-10-18 | $49.73 | $49.73 | $49.55 | $49.66 | $49.53 | 318,890 |
2023-10-17 | $49.87 | $49.87 | $49.69 | $49.73 | $49.60 | 136,248 |
2023-10-16 | $50.00 | $50.04 | $49.87 | $49.97 | $49.84 | 207,915 |
2023-10-13 | $50.08 | $50.16 | $50.00 | $50.02 | $50.02 | 227,064 |
2023-10-12 | $50.11 | $50.18 | $49.95 | $49.97 | $49.97 | 157,920 |
2023-10-11 | $50.13 | $50.13 | $49.99 | $50.08 | $50.08 | 543,484 |
2023-10-10 | $49.71 | $49.95 | $49.71 | $49.84 | $49.84 | 139,699 |
2023-10-09 | $49.59 | $49.75 | $49.59 | $49.73 | $49.73 | 289,231 |
2023-10-06 | $49.60 | $49.67 | $49.46 | $49.67 | $49.67 | 248,293 |
2023-10-05 | $49.74 | $49.74 | $49.68 | $49.73 | $49.73 | 301,349 |
2023-10-04 | $49.60 | $49.71 | $49.60 | $49.65 | $49.65 | 186,376 |
2023-10-03 | $49.83 | $49.83 | $49.57 | $49.61 | $49.61 | 184,335 |
2023-10-02 | $49.88 | $49.88 | $49.75 | $49.76 | $49.76 | 259,944 |
2023-09-29 | $50.08 | $50.19 | $50.04 | $50.07 | $49.92 | 130,934 |
2023-09-28 | $50.15 | $50.17 | $49.98 | $50.04 | $49.89 | 140,747 |
2023-09-27 | $50.26 | $50.29 | $50.14 | $50.20 | $50.05 | 189,959 |
2023-09-26 | $50.32 | $50.32 | $50.16 | $50.27 | $50.12 | 292,491 |
2023-09-25 | $50.49 | $50.49 | $50.25 | $50.31 | $50.16 | 215,068 |
2023-09-22 | $50.50 | $50.67 | $50.50 | $50.53 | $50.38 | 319,434 |
2023-09-21 | $50.71 | $50.71 | $50.49 | $50.59 | $50.44 | 285,188 |
2023-09-20 | $50.88 | $50.90 | $50.82 | $50.87 | $50.72 | 225,728 |
2023-09-19 | $50.85 | $50.90 | $50.80 | $50.84 | $50.69 | 64,087 |
2023-09-18 | $50.88 | $50.95 | $50.85 | $50.86 | $50.86 | 106,553 |
2023-09-15 | $50.93 | $50.93 | $50.83 | $50.88 | $50.88 | 84,319 |
2023-09-14 | $50.91 | $50.97 | $50.86 | $50.86 | $50.86 | 62,371 |
2023-09-13 | $50.99 | $51.06 | $50.92 | $51.00 | $51.00 | 94,651 |
2023-09-12 | $51.02 | $51.04 | $50.86 | $50.98 | $50.98 | 159,609 |
2023-09-11 | $51.08 | $51.08 | $50.93 | $51.03 | $51.03 | 56,333 |
2023-09-08 | $51.08 | $51.08 | $50.96 | $51.03 | $51.03 | 91,602 |
2023-09-07 | $51.06 | $51.06 | $50.90 | $51.00 | $51.00 | 155,805 |
2023-09-06 | $50.95 | $51.04 | $50.95 | $51.04 | $51.04 | 77,493 |
2023-09-05 | $51.15 | $51.15 | $51.00 | $51.01 | $51.01 | 72,997 |
2023-09-01 | $51.17 | $51.17 | $51.04 | $51.09 | $51.09 | 97,478 |
2023-08-31 | $51.27 | $51.29 | $51.21 | $51.24 | $51.10 | 71,080 |
2023-08-30 | $51.31 | $51.31 | $51.17 | $51.21 | $51.07 | 95,126 |
2023-08-29 | $51.20 | $51.23 | $51.07 | $51.19 | $51.05 | 141,480 |
2023-08-28 | $51.09 | $51.13 | $51.05 | $51.07 | $50.93 | 210,615 |
2023-08-25 | $50.97 | $51.09 | $50.97 | $51.09 | $51.09 | 84,260 |
2023-08-24 | $50.98 | $51.10 | $50.98 | $51.08 | $51.08 | 57,728 |
2023-08-23 | $50.96 | $51.15 | $50.96 | $51.12 | $51.12 | 50,557 |
2023-08-22 | $51.01 | $51.06 | $50.92 | $50.92 | $50.92 | 97,298 |
2023-08-21 | $51.11 | $51.12 | $51.00 | $51.02 | $51.02 | 76,297 |
2023-08-18 | $51.19 | $51.24 | $51.11 | $51.21 | $51.21 | 161,907 |
2023-08-17 | $51.29 | $51.34 | $51.20 | $51.21 | $51.21 | 108,260 |
2023-08-16 | $51.45 | $51.45 | $51.31 | $51.35 | $51.35 | 54,915 |
2023-08-15 | $51.46 | $51.46 | $51.37 | $51.43 | $51.43 | 64,675 |
2023-08-14 | $51.39 | $51.47 | $51.34 | $51.41 | $51.41 | 89,198 |
2023-08-11 | $51.32 | $51.42 | $51.30 | $51.36 | $51.36 | 72,209 |
2023-08-10 | $51.45 | $51.51 | $51.38 | $51.39 | $51.39 | 155,062 |
2023-08-09 | $51.42 | $51.47 | $51.37 | $51.43 | $51.43 | 52,089 |
2023-08-08 | $51.34 | $51.39 | $51.32 | $51.39 | $51.39 | 63,090 |
2023-08-07 | $51.36 | $51.39 | $51.27 | $51.30 | $51.30 | 65,503 |
2023-08-04 | $51.24 | $51.38 | $51.19 | $51.37 | $51.37 | 208,819 |
2023-08-03 | $51.28 | $51.28 | $51.13 | $51.21 | $51.21 | 87,445 |
2023-08-02 | $51.58 | $51.58 | $51.41 | $51.42 | $51.42 | 102,420 |
2023-08-01 | $51.68 | $51.68 | $51.56 | $51.56 | $51.56 | 54,391 |
2023-07-31 | $51.86 | $51.88 | $51.76 | $51.81 | $51.68 | 46,626 |
2023-07-28 | $51.88 | $51.88 | $51.78 | $51.82 | $51.69 | 61,845 |
2023-07-27 | $51.88 | $51.94 | $51.80 | $51.81 | $51.68 | 63,493 |
2023-07-26 | $51.99 | $52.10 | $51.92 | $51.98 | $51.85 | 64,346 |
2023-07-25 | $51.89 | $51.96 | $51.88 | $51.91 | $51.78 | 91,232 |
2023-07-24 | $51.97 | $52.02 | $51.94 | $51.97 | $51.97 | 66,153 |
2023-07-21 | $51.95 | $51.97 | $51.90 | $51.90 | $51.90 | 62,052 |
2023-07-20 | $51.99 | $51.99 | $51.87 | $51.93 | $51.93 | 70,157 |
2023-07-19 | $51.97 | $51.98 | $51.89 | $51.97 | $51.97 | 88,833 |
2023-07-18 | $51.85 | $51.91 | $51.83 | $51.83 | $51.83 | 88,499 |
2023-07-17 | $51.79 | $51.82 | $51.74 | $51.76 | $51.76 | 110,527 |
2023-07-14 | $51.81 | $51.81 | $51.72 | $51.78 | $51.78 | 73,318 |
2023-07-13 | $51.77 | $51.82 | $51.75 | $51.79 | $51.79 | 96,400 |
2023-07-12 | $51.68 | $51.73 | $51.66 | $51.66 | $51.66 | 137,193 |
2023-07-11 | $51.56 | $51.60 | $51.51 | $51.56 | $51.56 | 53,660 |
2023-07-10 | $51.49 | $51.57 | $51.47 | $51.55 | $51.55 | 70,099 |
2023-07-07 | $51.53 | $51.59 | $51.48 | $51.56 | $51.56 | 92,878 |
2023-07-06 | $51.51 | $51.55 | $51.45 | $51.55 | $51.55 | 52,735 |
2023-07-05 | $51.67 | $51.74 | $51.63 | $51.65 | $51.65 | 71,087 |
2023-07-03 | $51.72 | $51.76 | $51.68 | $51.68 | $51.68 | 31,374 |
2023-06-30 | $51.84 | $51.84 | $51.74 | $51.84 | $51.69 | 61,951 |
2023-06-29 | $51.94 | $51.94 | $51.75 | $51.76 | $51.61 | 61,431 |
2023-06-28 | $51.95 | $51.96 | $51.86 | $51.94 | $51.79 | 55,922 |
2023-06-27 | $51.88 | $51.91 | $51.84 | $51.88 | $51.73 | 68,241 |
2023-06-26 | $51.83 | $51.92 | $51.83 | $51.91 | $51.76 | 94,513 |
2023-06-23 | $51.83 | $51.91 | $51.83 | $51.90 | $51.90 | 49,613 |
2023-06-22 | $51.79 | $51.82 | $51.75 | $51.78 | $51.78 | 89,989 |
2023-06-21 | $51.80 | $51.85 | $51.75 | $51.82 | $51.82 | 72,298 |
2023-06-20 | $51.80 | $51.87 | $51.75 | $51.79 | $51.79 | 113,976 |
2023-06-16 | $51.71 | $51.79 | $51.69 | $51.72 | $51.72 | 91,374 |
2023-06-15 | $51.70 | $51.77 | $51.70 | $51.72 | $51.72 | 66,899 |
2023-06-14 | $51.69 | $51.70 | $51.60 | $51.65 | $51.65 | 122,069 |
2023-06-13 | $51.62 | $51.71 | $51.60 | $51.63 | $51.63 | 70,981 |
2023-06-12 | $51.66 | $51.67 | $51.62 | $51.66 | $51.66 | 57,109 |
2023-06-09 | $51.67 | $51.67 | $51.63 | $51.66 | $51.66 | 74,489 |
2023-06-08 | $51.64 | $51.67 | $51.60 | $51.62 | $51.62 | 49,924 |
2023-06-07 | $51.69 | $51.69 | $51.54 | $51.59 | $51.59 | 101,702 |
2023-06-06 | $51.68 | $51.70 | $51.61 | $51.66 | $51.66 | 149,192 |
2023-06-05 | $51.50 | $51.64 | $51.50 | $51.58 | $51.58 | 94,400 |
2023-06-02 | $51.66 | $51.66 | $51.49 | $51.51 | $51.51 | 117,428 |
2023-06-01 | $51.56 | $51.63 | $51.56 | $51.63 | $51.63 | 98,004 |
2023-05-31 | $51.63 | $51.66 | $51.58 | $51.66 | $51.53 | 73,740 |
2023-05-30 | $51.38 | $51.55 | $51.38 | $51.52 | $51.39 | 204,043 |
2023-05-26 | $51.35 | $51.38 | $51.25 | $51.37 | $51.24 | 105,780 |
2023-05-25 | $51.29 | $51.38 | $51.26 | $51.31 | $51.18 | 92,700 |
2023-05-24 | $51.40 | $51.40 | $51.28 | $51.32 | $51.19 | 78,594 |
2023-05-23 | $51.51 | $51.51 | $51.29 | $51.29 | $51.16 | 126,025 |
2023-05-22 | $51.58 | $51.58 | $51.46 | $51.51 | $51.38 | 85,376 |
2023-05-19 | $51.67 | $51.70 | $51.50 | $51.51 | $51.38 | 94,436 |
2023-05-18 | $51.94 | $51.94 | $51.68 | $51.77 | $51.63 | 96,058 |
2023-05-17 | $52.05 | $52.05 | $51.92 | $51.98 | $51.84 | 64,675 |
2023-05-16 | $52.06 | $52.06 | $51.97 | $52.04 | $51.90 | 40,216 |
2023-05-15 | $52.10 | $52.11 | $52.00 | $52.03 | $51.89 | 81,447 |
2023-05-12 | $52.10 | $52.14 | $52.04 | $52.04 | $51.90 | 68,686 |
2023-05-11 | $52.18 | $52.22 | $52.14 | $52.17 | $52.03 | 72,328 |
2023-05-10 | $52.19 | $52.19 | $52.10 | $52.10 | $51.96 | 88,726 |
2023-05-09 | $52.19 | $52.19 | $52.04 | $52.13 | $51.99 | 63,182 |
2023-05-08 | $52.06 | $52.13 | $52.02 | $52.13 | $51.99 | 72,335 |
2023-05-05 | $52.18 | $52.18 | $52.08 | $52.08 | $51.94 | 110,834 |
2023-05-04 | $52.12 | $52.18 | $52.06 | $52.11 | $51.97 | 108,254 |
2023-05-03 | $52.02 | $52.09 | $52.02 | $52.06 | $51.92 | 54,810 |
2023-05-02 | $51.83 | $52.02 | $51.83 | $51.96 | $51.82 | 148,407 |
2023-05-01 | $52.00 | $52.00 | $51.77 | $51.77 | $51.63 | 137,846 |
2023-04-28 | $52.08 | $52.12 | $52.01 | $52.12 | $52.12 | 77,923 |
2023-04-27 | $52.09 | $52.09 | $51.97 | $52.04 | $52.04 | 138,859 |
2023-04-26 | $52.16 | $52.20 | $52.06 | $52.11 | $52.11 | 166,849 |
2023-04-25 | $52.12 | $52.18 | $52.06 | $52.17 | $52.17 | 124,290 |
2023-04-24 | $51.99 | $52.06 | $51.96 | $52.06 | $52.06 | 98,051 |
2023-04-21 | $51.94 | $51.98 | $51.87 | $51.93 | $51.93 | 206,749 |
2023-04-20 | $51.95 | $51.98 | $51.91 | $51.92 | $51.92 | 122,130 |
2023-04-19 | $51.85 | $51.95 | $51.85 | $51.95 | $51.95 | 184,253 |
2023-04-18 | $52.11 | $52.13 | $51.99 | $51.99 | $51.99 | 184,921 |
2023-04-17 | $52.46 | $52.46 | $52.32 | $52.35 | $52.35 | 85,877 |
2023-04-14 | $52.47 | $52.55 | $52.36 | $52.39 | $52.39 | 117,340 |
2023-04-13 | $52.60 | $52.62 | $52.50 | $52.57 | $52.57 | 57,965 |
2023-04-12 | $52.58 | $52.58 | $52.46 | $52.58 | $52.58 | 133,970 |
2023-04-11 | $52.47 | $52.47 | $52.38 | $52.45 | $52.45 | 121,505 |
2023-04-10 | $52.49 | $52.49 | $52.36 | $52.45 | $52.45 | 98,454 |
2023-04-06 | $52.44 | $52.45 | $52.37 | $52.39 | $52.39 | 112,202 |
2023-04-05 | $52.41 | $52.46 | $52.34 | $52.42 | $52.42 | 42,722 |
2023-04-04 | $52.18 | $52.28 | $52.12 | $52.23 | $52.23 | 51,300 |
2023-04-03 | $52.10 | $52.19 | $52.05 | $52.18 | $52.18 | 56,702 |
2023-03-31 | $52.23 | $52.26 | $52.14 | $52.26 | $52.12 | 89,651 |
2023-03-30 | $52.10 | $52.17 | $52.05 | $52.13 | $51.99 | 58,174 |
2023-03-29 | $52.07 | $52.13 | $52.02 | $52.12 | $51.98 | 67,477 |
2023-03-28 | $51.99 | $52.06 | $51.99 | $52.05 | $52.05 | 94,372 |
2023-03-27 | $51.99 | $52.06 | $51.98 | $52.00 | $52.00 | 109,165 |
2023-03-24 | $52.12 | $52.14 | $51.97 | $52.12 | $52.12 | 100,594 |
2023-03-23 | $51.98 | $52.02 | $51.87 | $52.01 | $52.01 | 49,852 |
2023-03-22 | $51.74 | $51.91 | $51.70 | $51.91 | $51.91 | 99,047 |
2023-03-21 | $51.70 | $51.77 | $51.66 | $51.69 | $51.69 | 115,924 |
2023-03-20 | $51.85 | $51.94 | $51.74 | $51.75 | $51.75 | 179,708 |
2023-03-17 | $51.89 | $51.98 | $51.85 | $51.89 | $51.89 | 154,617 |
2023-03-16 | $51.94 | $51.94 | $51.74 | $51.81 | $51.81 | 205,721 |
2023-03-15 | $51.78 | $51.96 | $51.76 | $51.77 | $51.77 | 191,089 |
2023-03-14 | $51.75 | $51.75 | $51.57 | $51.73 | $51.73 | 135,551 |
2023-03-13 | $51.89 | $51.90 | $51.74 | $51.81 | $51.81 | 83,418 |
2023-03-10 | $51.62 | $51.69 | $51.55 | $51.56 | $51.56 | 91,841 |
2023-03-09 | $51.39 | $51.45 | $51.34 | $51.41 | $51.41 | 170,535 |
2023-03-08 | $51.35 | $51.35 | $51.28 | $51.34 | $51.34 | 156,294 |
2023-03-07 | $51.36 | $51.36 | $51.25 | $51.34 | $51.34 | 100,109 |
2023-03-06 | $51.31 | $51.34 | $51.27 | $51.31 | $51.31 | 69,543 |
2023-03-03 | $51.33 | $51.33 | $51.24 | $51.29 | $51.29 | 87,401 |
2023-03-02 | $51.21 | $51.27 | $51.15 | $51.27 | $51.27 | 121,941 |
2023-03-01 | $51.28 | $51.32 | $51.21 | $51.29 | $51.29 | 194,390 |
2023-02-28 | $51.46 | $51.48 | $51.41 | $51.48 | $51.34 | 64,254 |
2023-02-27 | $51.31 | $51.43 | $51.31 | $51.41 | $51.28 | 433,174 |
2023-02-24 | $51.43 | $51.43 | $51.29 | $51.36 | $51.23 | 120,535 |
2023-02-23 | $51.43 | $51.51 | $51.43 | $51.49 | $51.35 | 101,258 |
2023-02-22 | $51.44 | $51.44 | $51.35 | $51.40 | $51.27 | 129,515 |
2023-02-21 | $51.42 | $51.47 | $51.38 | $51.39 | $51.26 | 110,169 |
2023-02-17 | $51.68 | $51.68 | $51.54 | $51.55 | $51.41 | 196,717 |
2023-02-16 | $51.95 | $51.95 | $51.74 | $51.78 | $51.64 | 197,742 |
2023-02-15 | $52.11 | $52.11 | $51.97 | $51.99 | $51.99 | 143,922 |
2023-02-14 | $52.10 | $52.16 | $52.06 | $52.16 | $52.16 | 195,687 |
2023-02-13 | $52.21 | $52.26 | $52.14 | $52.19 | $52.19 | 78,238 |
2023-02-10 | $52.22 | $52.26 | $52.14 | $52.19 | $52.19 | 73,546 |
2023-02-09 | $52.30 | $52.30 | $52.13 | $52.13 | $52.13 | 170,649 |
2023-02-08 | $52.25 | $52.28 | $52.19 | $52.28 | $52.28 | 134,625 |
2023-02-07 | $52.29 | $52.30 | $52.19 | $52.24 | $52.24 | 166,075 |
2023-02-06 | $52.31 | $52.34 | $52.26 | $52.29 | $52.29 | 191,213 |
2023-02-03 | $52.50 | $52.50 | $52.38 | $52.45 | $52.45 | 189,884 |
2023-02-02 | $52.61 | $52.61 | $52.51 | $52.59 | $52.59 | 160,610 |
2023-02-01 | $52.43 | $52.50 | $52.34 | $52.39 | $52.39 | 231,740 |
2023-01-31 | $52.51 | $52.51 | $52.42 | $52.46 | $52.34 | 144,945 |
2023-01-30 | $52.45 | $52.51 | $52.38 | $52.51 | $52.39 | 114,694 |
2023-01-27 | $52.40 | $52.43 | $52.36 | $52.43 | $52.31 | 87,845 |
2023-01-26 | $52.51 | $52.51 | $52.40 | $52.46 | $52.34 | 56,020 |
2023-01-25 | $52.50 | $52.50 | $52.39 | $52.42 | $52.30 | 74,740 |
2023-01-24 | $52.48 | $52.48 | $52.35 | $52.44 | $52.32 | 778,239 |
2023-01-23 | $52.43 | $52.45 | $52.38 | $52.45 | $52.33 | 148,591 |
2023-01-20 | $52.46 | $52.47 | $52.39 | $52.39 | $52.27 | 359,717 |
2023-01-19 | $52.46 | $52.52 | $52.44 | $52.46 | $52.34 | 183,728 |
2023-01-18 | $52.48 | $52.48 | $52.42 | $52.48 | $52.36 | 308,346 |
2023-01-17 | $52.25 | $52.29 | $52.22 | $52.28 | $52.16 | 259,547 |
2023-01-13 | $52.23 | $52.28 | $52.18 | $52.26 | $52.14 | 411,035 |
2023-01-12 | $52.15 | $52.22 | $52.09 | $52.21 | $52.09 | 487,727 |
2023-01-11 | $51.94 | $52.05 | $51.93 | $52.00 | $51.88 | 145,991 |
2023-01-10 | $51.89 | $51.91 | $51.75 | $51.85 | $51.73 | 136,495 |
2023-01-09 | $51.86 | $51.92 | $51.83 | $51.92 | $51.80 | 168,461 |
2023-01-06 | $51.58 | $51.81 | $51.57 | $51.77 | $51.65 | 190,961 |
2023-01-05 | $51.58 | $51.61 | $51.53 | $51.60 | $51.48 | 152,199 |
2023-01-04 | $51.55 | $51.61 | $51.52 | $51.55 | $51.43 | 208,306 |
2023-01-03 | $51.51 | $51.52 | $51.42 | $51.42 | $51.30 | 143,006 |
2022-12-30 | $51.36 | $51.38 | $51.32 | $51.38 | $51.38 | 322,499 |
2022-12-29 | $51.39 | $51.39 | $51.31 | $51.38 | $51.38 | 616,405 |
2022-12-28 | $51.50 | $51.53 | $51.46 | $51.46 | $51.46 | 226,213 |
2022-12-27 | $51.59 | $51.59 | $51.46 | $51.52 | $51.52 | 258,174 |
2022-12-23 | $51.52 | $51.58 | $51.51 | $51.55 | $51.55 | 215,980 |
2022-12-22 | $51.61 | $51.62 | $51.56 | $51.62 | $51.62 | 291,591 |
2022-12-21 | $51.62 | $51.62 | $51.54 | $51.57 | $51.57 | 457,314 |
2022-12-20 | $51.70 | $51.70 | $51.61 | $51.62 | $51.62 | 305,922 |
2022-12-19 | $51.72 | $51.76 | $51.67 | $51.76 | $51.76 | 296,974 |
2022-12-16 | $51.76 | $51.84 | $51.65 | $51.81 | $51.81 | 401,891 |
2022-12-15 | $51.86 | $51.86 | $51.79 | $51.82 | $51.82 | 287,385 |
2022-12-14 | $51.83 | $51.85 | $51.72 | $51.84 | $51.84 | 252,469 |
2022-12-13 | $52.01 | $52.01 | $51.80 | $51.83 | $51.83 | 239,131 |
2022-12-12 | $51.78 | $51.78 | $51.64 | $51.71 | $51.71 | 527,558 |
2022-12-09 | $51.74 | $51.74 | $51.67 | $51.69 | $51.69 | 250,351 |
2022-12-08 | $51.76 | $51.78 | $51.70 | $51.74 | $51.74 | 328,322 |
2022-12-07 | $51.63 | $51.75 | $51.63 | $51.75 | $51.75 | 330,277 |
2022-12-06 | $51.68 | $51.68 | $51.58 | $51.62 | $51.62 | 217,855 |
2022-12-05 | $51.50 | $51.59 | $51.50 | $51.52 | $51.52 | 234,202 |
2022-12-02 | $51.50 | $51.54 | $51.44 | $51.54 | $51.54 | 315,197 |
2022-12-01 | $51.39 | $51.49 | $51.39 | $51.46 | $51.46 | 182,815 |
2022-11-30 | $51.30 | $51.46 | $51.27 | $51.46 | $51.34 | 202,594 |
2022-11-29 | $51.22 | $51.33 | $51.16 | $51.30 | $51.18 | 194,889 |
2022-11-28 | $51.18 | $51.21 | $51.10 | $51.16 | $51.04 | 227,897 |
2022-11-25 | $51.15 | $51.16 | $51.14 | $51.15 | $51.03 | 18,988 |
2022-11-23 | $51.08 | $51.15 | $51.06 | $51.15 | $51.03 | 207,136 |
2022-11-22 | $50.96 | $51.04 | $50.94 | $51.04 | $50.92 | 200,653 |
2022-11-21 | $50.97 | $50.98 | $50.90 | $50.94 | $50.82 | 212,596 |
2022-11-18 | $50.96 | $50.96 | $50.85 | $50.91 | $50.91 | 207,998 |
2022-11-17 | $50.82 | $50.94 | $50.81 | $50.87 | $50.87 | 481,988 |
2022-11-16 | $50.70 | $50.84 | $50.68 | $50.79 | $50.79 | 362,308 |
2022-11-15 | $50.44 | $50.63 | $50.43 | $50.55 | $50.55 | 762,703 |
2022-11-14 | $50.44 | $50.44 | $50.35 | $50.40 | $50.40 | 302,082 |
2022-11-11 | $50.42 | $50.43 | $50.30 | $50.42 | $50.42 | 228,648 |
2022-11-10 | $50.28 | $50.35 | $50.22 | $50.35 | $50.35 | 365,968 |
2022-11-09 | $49.73 | $49.87 | $49.72 | $49.87 | $49.87 | 520,490 |
2022-11-08 | $49.77 | $49.84 | $49.70 | $49.84 | $49.84 | 540,621 |
2022-11-07 | $49.75 | $49.75 | $49.64 | $49.65 | $49.65 | 935,297 |
2022-11-04 | $49.73 | $49.73 | $49.68 | $49.73 | $49.73 | 167,535 |
2022-11-03 | $49.60 | $49.70 | $49.57 | $49.67 | $49.67 | 256,234 |
2022-11-02 | $49.71 | $49.85 | $49.63 | $49.80 | $49.80 | 235,109 |
2022-11-01 | $49.81 | $49.81 | $49.64 | $49.72 | $49.72 | 332,617 |
2022-10-31 | $49.73 | $49.77 | $49.65 | $49.70 | $49.60 | 309,699 |
2022-10-28 | $49.68 | $49.73 | $49.62 | $49.73 | $49.63 | 680,929 |
2022-10-27 | $49.71 | $49.71 | $49.63 | $49.68 | $49.58 | 204,286 |
2022-10-26 | $49.67 | $49.71 | $49.58 | $49.65 | $49.55 | 659,179 |
2022-10-25 | $49.77 | $49.77 | $49.59 | $49.62 | $49.52 | 320,004 |
2022-10-24 | $49.86 | $49.86 | $49.64 | $49.70 | $49.60 | 317,628 |
2022-10-21 | $50.06 | $50.06 | $49.83 | $49.88 | $49.77 | 215,575 |
2022-10-20 | $50.26 | $50.30 | $50.13 | $50.18 | $50.07 | 323,978 |
2022-10-19 | $50.31 | $50.31 | $50.25 | $50.28 | $50.28 | 157,828 |
2022-10-18 | $50.41 | $50.41 | $50.32 | $50.32 | $50.32 | 209,326 |
2022-10-17 | $50.44 | $50.45 | $50.32 | $50.37 | $50.37 | 170,002 |
2022-10-14 | $50.40 | $50.42 | $50.26 | $50.35 | $50.35 | 238,382 |
2022-10-13 | $50.24 | $50.34 | $50.16 | $50.34 | $50.34 | 236,310 |
2022-10-12 | $50.47 | $50.52 | $50.42 | $50.45 | $50.45 | 517,261 |
2022-10-11 | $50.32 | $50.45 | $50.29 | $50.43 | $50.43 | 327,859 |
2022-10-10 | $50.31 | $50.34 | $50.22 | $50.34 | $50.34 | 184,605 |
2022-10-07 | $50.36 | $50.40 | $50.31 | $50.39 | $50.39 | 168,339 |
2022-10-06 | $50.37 | $50.39 | $50.32 | $50.39 | $50.39 | 138,520 |
2022-10-05 | $50.41 | $50.41 | $50.29 | $50.38 | $50.38 | 225,035 |
2022-10-04 | $50.31 | $50.47 | $50.31 | $50.37 | $50.37 | 211,405 |
2022-10-03 | $50.24 | $50.24 | $50.10 | $50.19 | $50.19 | 839,974 |
2022-09-30 | $50.10 | $50.20 | $50.10 | $50.12 | $50.01 | 301,887 |
2022-09-29 | $50.11 | $50.18 | $50.11 | $50.18 | $50.07 | 258,609 |
2022-09-28 | $50.27 | $50.27 | $50.15 | $50.18 | $50.07 | 368,547 |
2022-09-27 | $50.34 | $50.34 | $50.12 | $50.21 | $50.10 | 152,569 |
2022-09-26 | $50.42 | $50.42 | $50.25 | $50.30 | $50.19 | 175,289 |
2022-09-23 | $50.55 | $50.57 | $50.47 | $50.47 | $50.47 | 114,650 |
2022-09-22 | $50.69 | $50.72 | $50.59 | $50.59 | $50.59 | 156,186 |
2022-09-21 | $50.77 | $50.82 | $50.72 | $50.79 | $50.79 | 122,878 |
2022-09-20 | $50.90 | $50.90 | $50.76 | $50.78 | $50.78 | 203,654 |
2022-09-19 | $50.99 | $51.06 | $50.99 | $51.02 | $51.02 | 147,445 |
2022-09-16 | $51.01 | $51.08 | $51.01 | $51.08 | $51.08 | 85,620 |
2022-09-15 | $51.11 | $51.14 | $51.06 | $51.09 | $51.09 | 164,461 |
2022-09-14 | $51.16 | $51.17 | $51.10 | $51.11 | $51.11 | 119,078 |
2022-09-13 | $51.30 | $51.30 | $51.21 | $51.24 | $51.24 | 202,968 |
2022-09-12 | $51.47 | $51.47 | $51.38 | $51.40 | $51.40 | 112,738 |
2022-09-09 | $51.29 | $51.39 | $51.28 | $51.36 | $51.36 | 59,925 |
2022-09-08 | $51.30 | $51.34 | $51.28 | $51.28 | $51.28 | 178,201 |
2022-09-07 | $51.29 | $51.33 | $51.25 | $51.29 | $51.29 | 153,852 |
2022-09-06 | $51.41 | $51.41 | $51.29 | $51.33 | $51.33 | 181,478 |
2022-09-02 | $51.62 | $51.62 | $51.44 | $51.48 | $51.48 | 125,842 |
2022-09-01 | $51.43 | $51.43 | $51.26 | $51.33 | $51.33 | 160,185 |
2022-08-31 | $51.68 | $51.68 | $51.58 | $51.62 | $51.52 | 179,766 |
2022-08-30 | $51.60 | $51.64 | $51.56 | $51.62 | $51.51 | 149,383 |
2022-08-29 | $51.73 | $51.74 | $51.64 | $51.64 | $51.54 | 172,712 |
2022-08-26 | $51.82 | $51.83 | $51.75 | $51.83 | $51.83 | 116,713 |
2022-08-25 | $51.79 | $51.82 | $51.75 | $51.78 | $51.78 | 94,523 |
2022-08-24 | $51.91 | $51.91 | $51.77 | $51.80 | $51.80 | 289,144 |
2022-08-23 | $51.94 | $51.94 | $51.84 | $51.90 | $51.90 | 127,232 |
2022-08-22 | $51.98 | $51.98 | $51.88 | $51.93 | $51.93 | 801,943 |
2022-08-19 | $52.05 | $52.05 | $51.94 | $51.94 | $51.94 | 103,015 |
2022-08-18 | $52.16 | $52.21 | $52.11 | $52.15 | $52.15 | 217,433 |
2022-08-17 | $52.33 | $52.33 | $52.14 | $52.19 | $52.19 | 237,389 |
2022-08-16 | $52.52 | $52.52 | $52.37 | $52.42 | $52.42 | 174,440 |
2022-08-15 | $52.52 | $52.56 | $52.50 | $52.52 | $52.52 | 172,689 |
2022-08-12 | $52.52 | $52.52 | $52.42 | $52.45 | $52.45 | 74,585 |
2022-08-11 | $52.55 | $52.55 | $52.43 | $52.45 | $52.45 | 126,714 |
2022-08-10 | $52.59 | $52.59 | $52.50 | $52.55 | $52.55 | 99,155 |
2022-08-09 | $52.45 | $52.49 | $52.44 | $52.48 | $52.48 | 170,650 |
2022-08-08 | $52.56 | $52.56 | $52.46 | $52.46 | $52.46 | 89,591 |
2022-08-05 | $52.51 | $52.52 | $52.39 | $52.45 | $52.45 | 104,809 |
2022-08-04 | $52.64 | $52.68 | $52.60 | $52.63 | $52.63 | 90,258 |
2022-08-03 | $52.54 | $52.64 | $52.52 | $52.64 | $52.64 | 127,290 |
2022-08-02 | $52.66 | $52.69 | $52.63 | $52.69 | $52.69 | 277,338 |
2022-08-01 | $52.58 | $52.59 | $52.52 | $52.56 | $52.56 | 293,860 |
2022-07-29 | $52.56 | $52.63 | $52.55 | $52.63 | $52.54 | 92,337 |
2022-07-28 | $52.51 | $52.58 | $52.45 | $52.58 | $52.49 | 99,859 |
2022-07-27 | $52.40 | $52.46 | $52.31 | $52.35 | $52.26 | 245,536 |
2022-07-26 | $52.28 | $52.31 | $52.25 | $52.30 | $52.21 | 291,452 |
2022-07-25 | $52.20 | $52.23 | $52.15 | $52.23 | $52.14 | 257,255 |
2022-07-22 | $52.25 | $52.27 | $52.20 | $52.23 | $52.14 | 317,485 |
2022-07-21 | $52.07 | $52.07 | $52.03 | $52.06 | $51.97 | 299,858 |
2022-07-20 | $52.16 | $52.16 | $52.01 | $52.05 | $51.96 | 371,558 |
2022-07-19 | $52.03 | $52.12 | $51.93 | $51.97 | $51.88 | 500,322 |
2022-07-18 | $52.15 | $52.16 | $52.03 | $52.06 | $51.97 | 782,529 |
2022-07-15 | $52.12 | $52.15 | $52.02 | $52.11 | $52.02 | 291,338 |
2022-07-14 | $52.01 | $52.13 | $51.91 | $52.12 | $52.03 | 180,515 |
2022-07-13 | $51.98 | $52.04 | $51.92 | $52.04 | $51.95 | 282,859 |
2022-07-12 | $52.04 | $52.05 | $51.98 | $52.01 | $51.92 | 146,062 |
2022-07-11 | $51.94 | $51.99 | $51.94 | $51.95 | $51.86 | 93,258 |
2022-07-08 | $51.86 | $51.93 | $51.81 | $51.89 | $51.80 | 182,026 |
2022-07-07 | $51.91 | $51.91 | $51.81 | $51.91 | $51.82 | 329,369 |
2022-07-06 | $51.97 | $51.97 | $51.75 | $51.80 | $51.71 | 516,176 |
2022-07-05 | $51.80 | $51.84 | $51.79 | $51.84 | $51.75 | 226,481 |
2022-07-01 | $51.68 | $51.76 | $51.65 | $51.74 | $51.65 | 143,470 |
2022-06-30 | $51.58 | $51.67 | $51.48 | $51.48 | $51.31 | 167,864 |
2022-06-29 | $51.33 | $51.53 | $51.33 | $51.44 | $51.27 | 540,962 |
2022-06-28 | $51.30 | $51.33 | $51.23 | $51.25 | $51.08 | 404,577 |
2022-06-27 | $51.36 | $51.42 | $51.28 | $51.31 | $51.14 | 732,182 |
2022-06-24 | $51.30 | $51.41 | $51.30 | $51.40 | $51.23 | 391,946 |
2022-06-23 | $51.33 | $51.40 | $51.30 | $51.37 | $51.20 | 231,908 |
2022-06-22 | $51.16 | $51.28 | $51.16 | $51.23 | $51.06 | 303,042 |
2022-06-21 | $51.06 | $51.14 | $51.05 | $51.10 | $50.93 | 249,274 |
2022-06-17 | $51.08 | $51.18 | $51.05 | $51.08 | $50.91 | 365,722 |
2022-06-16 | $50.98 | $51.12 | $50.97 | $51.03 | $50.86 | 448,582 |
2022-06-15 | $51.12 | $51.29 | $51.05 | $51.16 | $50.99 | 407,570 |
2022-06-14 | $51.20 | $51.30 | $51.11 | $51.15 | $50.98 | 398,321 |
2022-06-13 | $51.50 | $51.54 | $51.19 | $51.20 | $51.03 | 453,735 |
2022-06-10 | $51.98 | $51.98 | $51.86 | $51.86 | $51.69 | 357,493 |
2022-06-09 | $52.13 | $52.13 | $52.02 | $52.11 | $51.94 | 274,933 |
2022-06-08 | $52.22 | $52.22 | $52.10 | $52.16 | $51.99 | 177,508 |
2022-06-07 | $52.23 | $52.25 | $52.19 | $52.22 | $52.05 | 160,568 |
2022-06-06 | $52.27 | $52.27 | $52.21 | $52.22 | $52.05 | 264,801 |
2022-06-03 | $52.24 | $52.30 | $52.18 | $52.25 | $52.08 | 145,036 |
2022-06-02 | $52.33 | $52.33 | $52.24 | $52.26 | $52.09 | 502,382 |
2022-06-01 | $52.21 | $52.21 | $52.12 | $52.17 | $52.00 | 120,638 |
2022-05-31 | $52.27 | $52.27 | $52.16 | $52.19 | $51.95 | 251,648 |
2022-05-27 | $52.20 | $52.23 | $52.19 | $52.20 | $51.96 | 139,604 |
2022-05-26 | $51.86 | $52.04 | $51.86 | $52.04 | $51.80 | 602,150 |
2022-05-25 | $51.65 | $51.80 | $51.65 | $51.74 | $51.50 | 375,433 |
2022-05-24 | $51.31 | $51.53 | $51.31 | $51.49 | $51.25 | 328,588 |
2022-05-23 | $51.16 | $51.26 | $51.13 | $51.18 | $50.95 | 318,948 |
2022-05-20 | $51.04 | $51.20 | $51.04 | $51.18 | $50.95 | 520,060 |
2022-05-19 | $50.94 | $51.09 | $50.94 | $51.04 | $50.81 | 572,412 |
2022-05-18 | $50.90 | $50.99 | $50.90 | $50.91 | $50.68 | 136,760 |
2022-05-17 | $51.04 | $51.04 | $50.96 | $50.99 | $50.76 | 453,230 |
2022-05-16 | $51.15 | $51.18 | $51.11 | $51.17 | $50.94 | 670,704 |
2022-05-13 | $51.14 | $51.17 | $51.04 | $51.08 | $50.85 | 660,669 |
2022-05-12 | $51.17 | $51.25 | $51.15 | $51.21 | $50.98 | 327,005 |
2022-05-11 | $51.17 | $51.24 | $51.13 | $51.16 | $50.93 | 218,711 |
2022-05-10 | $51.39 | $51.39 | $51.24 | $51.29 | $51.05 | 356,928 |
2022-05-09 | $51.40 | $51.40 | $51.22 | $51.34 | $51.10 | 254,827 |
2022-05-06 | $51.43 | $51.46 | $51.33 | $51.38 | $51.14 | 229,216 |
2022-05-05 | $51.56 | $51.56 | $51.35 | $51.39 | $51.15 | 355,865 |
2022-05-04 | $51.61 | $51.62 | $51.50 | $51.54 | $51.30 | 622,932 |
2022-05-03 | $51.60 | $51.69 | $51.53 | $51.57 | $51.33 | 170,621 |
2022-05-02 | $51.62 | $51.66 | $51.54 | $51.62 | $51.38 | 567,868 |
2022-04-29 | $51.73 | $51.78 | $51.71 | $51.71 | $51.39 | 370,200 |
2022-04-28 | $51.82 | $51.85 | $51.76 | $51.82 | $51.50 | 147,478 |
2022-04-27 | $51.85 | $51.86 | $51.81 | $51.82 | $51.50 | 107,412 |
2022-04-26 | $51.90 | $51.90 | $51.80 | $51.82 | $51.50 | 131,673 |
2022-04-25 | $51.85 | $51.92 | $51.82 | $51.85 | $51.53 | 237,218 |
2022-04-22 | $51.81 | $51.88 | $51.80 | $51.85 | $51.53 | 155,167 |
2022-04-21 | $51.97 | $51.97 | $51.81 | $51.84 | $51.52 | 190,434 |
2022-04-20 | $52.00 | $52.01 | $51.93 | $51.99 | $51.67 | 263,478 |
2022-04-19 | $52.12 | $52.14 | $51.95 | $52.00 | $51.68 | 137,687 |
2022-04-18 | $52.24 | $52.30 | $52.16 | $52.24 | $51.92 | 104,380 |
2022-04-14 | $52.38 | $52.38 | $52.22 | $52.32 | $52.00 | 238,079 |
2022-04-13 | $52.37 | $52.42 | $52.37 | $52.38 | $52.06 | 112,146 |
2022-04-12 | $52.39 | $52.49 | $52.36 | $52.37 | $52.05 | 228,418 |
2022-04-11 | $52.59 | $52.59 | $52.46 | $52.49 | $52.17 | 214,967 |
2022-04-08 | $52.56 | $52.62 | $52.54 | $52.61 | $52.29 | 256,471 |
2022-04-07 | $52.68 | $52.77 | $52.61 | $52.62 | $52.30 | 253,554 |
2022-04-06 | $52.88 | $52.88 | $52.69 | $52.81 | $52.49 | 180,884 |
2022-04-05 | $52.97 | $53.00 | $52.89 | $52.90 | $52.58 | 311,267 |
2022-04-04 | $52.97 | $53.06 | $52.97 | $52.98 | $52.66 | 439,915 |
2022-04-01 | $52.92 | $53.01 | $52.92 | $52.96 | $52.64 | 490,114 |
2022-03-31 | $53.08 | $53.09 | $53.00 | $53.00 | $52.61 | 627,313 |
2022-03-30 | $52.97 | $53.06 | $52.91 | $52.91 | $52.52 | 148,178 |
2022-03-29 | $53.00 | $53.04 | $52.93 | $52.95 | $52.56 | 75,592 |
2022-03-28 | $53.11 | $53.11 | $52.98 | $53.03 | $52.64 | 130,754 |
2022-03-25 | $53.14 | $53.17 | $53.06 | $53.13 | $52.73 | 813,512 |
2022-03-24 | $53.32 | $53.32 | $53.14 | $53.14 | $52.74 | 135,843 |
2022-03-23 | $53.43 | $53.43 | $53.25 | $53.26 | $52.86 | 264,528 |
2022-03-22 | $53.44 | $53.51 | $53.34 | $53.34 | $52.94 | 176,225 |
2022-03-21 | $53.63 | $53.64 | $53.45 | $53.46 | $53.06 | 164,971 |
2022-03-18 | $53.64 | $53.72 | $53.64 | $53.64 | $53.24 | 239,850 |
2022-03-17 | $53.68 | $53.70 | $53.57 | $53.57 | $53.17 | 262,629 |
2022-03-16 | $53.49 | $53.61 | $53.37 | $53.56 | $53.16 | 220,864 |
2022-03-15 | $53.51 | $53.57 | $53.50 | $53.57 | $53.17 | 108,233 |
2022-03-14 | $53.87 | $53.87 | $53.58 | $53.62 | $53.22 | 150,475 |
2022-03-11 | $54.00 | $54.05 | $53.89 | $53.91 | $53.51 | 113,548 |
2022-03-10 | $54.12 | $54.16 | $54.00 | $54.03 | $53.63 | 73,898 |
2022-03-09 | $54.22 | $54.22 | $54.15 | $54.18 | $53.78 | 50,022 |
2022-03-08 | $54.24 | $54.31 | $54.21 | $54.23 | $53.83 | 82,581 |
2022-03-07 | $54.48 | $54.48 | $54.38 | $54.42 | $54.01 | 129,027 |
2022-03-04 | $54.51 | $54.53 | $54.44 | $54.48 | $54.07 | 102,779 |
2022-03-03 | $54.61 | $54.61 | $54.45 | $54.52 | $54.11 | 106,029 |
2022-03-02 | $54.69 | $54.69 | $54.57 | $54.62 | $54.21 | 63,202 |
2022-03-01 | $54.60 | $54.68 | $54.56 | $54.68 | $54.27 | 90,358 |
2022-02-28 | $54.61 | $54.69 | $54.61 | $54.67 | $54.19 | 54,241 |
2022-02-25 | $54.61 | $54.67 | $54.54 | $54.61 | $54.13 | 94,554 |
2022-02-24 | $54.68 | $54.73 | $54.62 | $54.66 | $54.18 | 86,986 |
2022-02-23 | $54.60 | $54.61 | $54.48 | $54.54 | $54.07 | 116,494 |
2022-02-22 | $54.58 | $54.62 | $54.55 | $54.62 | $54.14 | 173,707 |
2022-02-18 | $54.55 | $54.59 | $54.55 | $54.57 | $54.09 | 108,978 |
2022-02-17 | $54.47 | $54.55 | $54.47 | $54.53 | $54.06 | 94,199 |
2022-02-16 | $54.49 | $54.50 | $54.44 | $54.45 | $53.98 | 53,261 |
2022-02-15 | $54.51 | $54.53 | $54.45 | $54.47 | $54.00 | 52,508 |
2022-02-14 | $54.70 | $54.70 | $54.53 | $54.56 | $54.08 | 96,098 |
2022-02-11 | $54.82 | $54.82 | $54.59 | $54.63 | $54.15 | 150,592 |
2022-02-10 | $54.91 | $54.92 | $54.75 | $54.75 | $54.27 | 53,517 |
2022-02-09 | $55.02 | $55.04 | $54.99 | $54.99 | $54.51 | 60,747 |
2022-02-08 | $55.04 | $55.06 | $54.99 | $54.99 | $54.51 | 55,153 |
2022-02-07 | $55.16 | $55.16 | $55.08 | $55.08 | $54.60 | 51,788 |
2022-02-04 | $55.15 | $55.15 | $55.07 | $55.13 | $54.65 | 118,099 |
2022-02-03 | $55.11 | $55.21 | $55.03 | $55.17 | $54.69 | 175,371 |
2022-02-02 | $55.08 | $55.12 | $55.05 | $55.09 | $54.61 | 155,642 |
2022-02-01 | $55.00 | $55.05 | $54.96 | $55.00 | $54.52 | 290,434 |
2022-01-31 | $54.98 | $55.07 | $54.90 | $54.94 | $54.39 | 1,056,249 |
2022-01-28 | $55.14 | $55.23 | $54.99 | $55.09 | $54.54 | 285,216 |
2022-01-27 | $55.21 | $55.28 | $55.16 | $55.25 | $54.70 | 152,705 |
2022-01-26 | $55.37 | $55.43 | $55.22 | $55.27 | $54.72 | 98,674 |
2022-01-25 | $55.50 | $55.56 | $55.43 | $55.43 | $54.88 | 55,287 |
2022-01-24 | $55.63 | $55.63 | $55.54 | $55.58 | $55.03 | 91,402 |
2022-01-21 | $55.75 | $55.75 | $55.59 | $55.66 | $55.11 | 74,818 |
2022-01-20 | $55.78 | $55.78 | $55.70 | $55.75 | $55.19 | 78,107 |
2022-01-19 | $55.68 | $55.78 | $55.68 | $55.75 | $55.19 | 36,233 |
2022-01-18 | $55.76 | $55.83 | $55.69 | $55.77 | $55.21 | 54,561 |
2022-01-14 | $55.83 | $55.89 | $55.83 | $55.84 | $55.28 | 65,684 |
2022-01-13 | $55.80 | $55.95 | $55.80 | $55.92 | $55.36 | 125,616 |
2022-01-12 | $55.82 | $55.92 | $55.82 | $55.92 | $55.36 | 45,904 |
2022-01-11 | $55.83 | $55.92 | $55.83 | $55.91 | $55.35 | 52,697 |
2022-01-10 | $55.96 | $56.04 | $55.93 | $55.96 | $55.40 | 58,171 |
2022-01-07 | $56.01 | $56.08 | $55.98 | $56.06 | $55.50 | 74,987 |
2022-01-06 | $56.17 | $56.17 | $56.10 | $56.12 | $55.56 | 26,425 |
2022-01-05 | $56.23 | $56.23 | $56.15 | $56.16 | $55.60 | 44,707 |
2022-01-04 | $56.17 | $56.25 | $56.16 | $56.22 | $55.66 | 41,035 |
2022-01-03 | $56.22 | $56.24 | $56.19 | $56.24 | $55.68 | 74,192 |
2021-12-31 | $56.25 | $56.26 | $56.20 | $56.20 | $55.64 | 74,959 |
2021-12-30 | $56.28 | $56.28 | $56.24 | $56.25 | $55.69 | 61,808 |
2021-12-29 | $56.32 | $56.36 | $56.29 | $56.33 | $55.69 | 47,301 |
2021-12-28 | $56.30 | $56.36 | $56.30 | $56.36 | $55.72 | 47,532 |
2021-12-27 | $56.34 | $56.34 | $56.29 | $56.33 | $55.69 | 18,076 |
2021-12-23 | $56.28 | $56.33 | $56.27 | $56.32 | $55.67 | 38,001 |
2021-12-22 | $56.32 | $56.34 | $56.30 | $56.30 | $55.66 | 27,627 |
2021-12-21 | $56.32 | $56.32 | $56.25 | $56.25 | $55.61 | 40,379 |
2021-12-20 | $56.31 | $56.34 | $56.29 | $56.32 | $55.67 | 72,988 |
2021-12-17 | $56.29 | $56.33 | $56.29 | $56.32 | $55.67 | 40,143 |
2021-12-16 | $56.24 | $56.33 | $56.24 | $56.33 | $55.69 | 69,829 |
2021-12-15 | $56.32 | $56.33 | $56.24 | $56.28 | $55.64 | 103,272 |
2021-12-14 | $56.32 | $56.32 | $56.27 | $56.31 | $55.67 | 24,988 |
2021-12-13 | $56.33 | $56.34 | $56.30 | $56.33 | $55.69 | 36,115 |
2021-12-10 | $56.30 | $56.32 | $56.26 | $56.29 | $55.65 | 41,158 |
2021-12-09 | $56.22 | $56.27 | $56.22 | $56.24 | $55.60 | 45,111 |
2021-12-08 | $56.24 | $56.29 | $56.22 | $56.22 | $55.58 | 42,779 |
2021-12-07 | $56.25 | $56.30 | $56.25 | $56.27 | $55.63 | 18,838 |
2021-12-06 | $56.28 | $56.31 | $56.24 | $56.28 | $55.64 | 71,078 |
2021-12-03 | $56.28 | $56.33 | $56.25 | $56.32 | $55.67 | 49,195 |
2021-12-02 | $56.28 | $56.30 | $56.27 | $56.29 | $55.64 | 20,797 |
2021-12-01 | $56.26 | $56.33 | $56.26 | $56.33 | $55.69 | 50,895 |
2021-11-30 | $56.38 | $56.41 | $56.32 | $56.40 | $55.68 | 34,017 |
2021-11-29 | $56.31 | $56.32 | $56.25 | $56.32 | $55.60 | 35,962 |
2021-11-26 | $56.30 | $56.32 | $56.26 | $56.31 | $55.59 | 26,911 |
2021-11-24 | $56.20 | $56.20 | $56.17 | $56.18 | $55.46 | 46,062 |
2021-11-23 | $56.17 | $56.21 | $56.17 | $56.20 | $55.48 | 29,649 |
2021-11-22 | $56.21 | $56.26 | $56.18 | $56.18 | $55.46 | 31,133 |
2021-11-19 | $56.25 | $56.30 | $56.25 | $56.25 | $55.53 | 24,741 |
2021-11-18 | $56.21 | $56.23 | $56.15 | $56.23 | $55.51 | 22,635 |
2021-11-17 | $56.22 | $56.24 | $56.17 | $56.21 | $55.50 | 25,211 |
2021-11-16 | $56.24 | $56.24 | $56.18 | $56.19 | $55.47 | 61,565 |
2021-11-15 | $56.30 | $56.30 | $56.24 | $56.25 | $55.53 | 37,514 |
2021-11-12 | $56.21 | $56.28 | $56.21 | $56.25 | $55.53 | 20,503 |
2021-11-11 | $56.21 | $56.30 | $56.21 | $56.28 | $55.56 | 22,939 |
2021-11-10 | $56.32 | $56.32 | $56.26 | $56.28 | $55.56 | 40,769 |
2021-11-09 | $56.31 | $56.32 | $56.27 | $56.32 | $55.60 | 25,482 |
2021-11-08 | $56.19 | $56.23 | $56.18 | $56.21 | $55.49 | 37,184 |
2021-11-05 | $56.19 | $56.24 | $56.19 | $56.24 | $55.52 | 44,625 |
2021-11-04 | $56.13 | $56.16 | $56.10 | $56.16 | $55.44 | 44,877 |
2021-11-03 | $56.06 | $56.10 | $56.05 | $56.09 | $55.37 | 69,079 |
2021-11-02 | $56.01 | $56.09 | $56.01 | $56.03 | $55.31 | 38,331 |
2021-11-01 | $55.97 | $56.05 | $55.97 | $56.05 | $55.33 | 82,401 |
2021-10-29 | $56.11 | $56.13 | $56.09 | $56.13 | $55.34 | 58,858 |
2021-10-28 | $56.06 | $56.12 | $56.05 | $56.09 | $55.30 | 57,822 |
2021-10-27 | $56.01 | $56.10 | $56.01 | $56.10 | $55.31 | 42,025 |
2021-10-26 | $56.06 | $56.07 | $56.00 | $56.03 | $55.24 | 22,748 |
2021-10-25 | $56.03 | $56.09 | $56.00 | $56.09 | $55.30 | 40,101 |
2021-10-22 | $56.07 | $56.10 | $56.03 | $56.10 | $55.31 | 19,829 |
2021-10-21 | $56.15 | $56.15 | $56.05 | $56.09 | $55.30 | 34,825 |
2021-10-20 | $56.21 | $56.21 | $56.17 | $56.20 | $55.41 | 33,074 |
2021-10-19 | $56.23 | $56.23 | $56.17 | $56.19 | $55.40 | 25,873 |
2021-10-18 | $56.24 | $56.24 | $56.20 | $56.23 | $55.44 | 16,242 |
2021-10-15 | $56.18 | $56.24 | $56.18 | $56.23 | $55.44 | 36,958 |
2021-10-14 | $56.25 | $56.25 | $56.18 | $56.18 | $55.39 | 94,211 |
2021-10-13 | $56.18 | $56.22 | $56.18 | $56.18 | $55.39 | 27,176 |
2021-10-12 | $56.22 | $56.24 | $56.16 | $56.17 | $55.38 | 53,513 |
2021-10-11 | $56.17 | $56.20 | $56.13 | $56.17 | $55.38 | 27,458 |
2021-10-08 | $56.23 | $56.24 | $56.19 | $56.20 | $55.40 | 25,258 |
2021-10-07 | $56.25 | $56.27 | $56.22 | $56.26 | $55.47 | 18,158 |
2021-10-06 | $56.20 | $56.30 | $56.20 | $56.25 | $55.46 | 23,339 |
2021-10-05 | $56.26 | $56.28 | $56.21 | $56.21 | $55.42 | 18,928 |
2021-10-04 | $56.22 | $56.31 | $56.22 | $56.27 | $55.48 | 22,857 |
2021-10-01 | $56.29 | $56.30 | $56.21 | $56.24 | $55.45 | 176,438 |
2021-09-30 | $56.41 | $56.41 | $56.34 | $56.37 | $55.51 | 48,628 |
2021-09-29 | $56.35 | $56.43 | $56.34 | $56.40 | $55.54 | 42,855 |
2021-09-28 | $56.51 | $56.51 | $56.38 | $56.39 | $55.53 | 43,358 |
2021-09-27 | $56.56 | $56.59 | $56.53 | $56.53 | $55.66 | 34,610 |
2021-09-24 | $56.60 | $56.65 | $56.57 | $56.60 | $55.73 | 18,215 |
2021-09-23 | $56.72 | $56.72 | $56.61 | $56.61 | $55.74 | 91,507 |
2021-09-22 | $56.76 | $56.76 | $56.71 | $56.72 | $55.85 | 76,999 |
2021-09-21 | $56.72 | $56.74 | $56.70 | $56.73 | $55.86 | 24,514 |
2021-09-20 | $56.74 | $56.76 | $56.70 | $56.74 | $55.87 | 26,456 |
2021-09-17 | $56.73 | $56.73 | $56.67 | $56.68 | $55.81 | 25,696 |
2021-09-16 | $56.67 | $56.73 | $56.67 | $56.67 | $55.80 | 39,171 |
2021-09-15 | $56.70 | $56.76 | $56.69 | $56.74 | $55.87 | 39,717 |
2021-09-14 | $56.68 | $56.76 | $56.68 | $56.73 | $55.86 | 23,175 |
2021-09-13 | $56.74 | $56.74 | $56.67 | $56.73 | $55.86 | 42,748 |
2021-09-10 | $56.73 | $56.73 | $56.66 | $56.67 | $55.80 | 54,497 |
2021-09-09 | $56.68 | $56.74 | $56.67 | $56.74 | $55.87 | 60,791 |
2021-09-08 | $56.63 | $56.73 | $56.62 | $56.73 | $55.86 | 49,547 |
2021-09-07 | $56.75 | $56.75 | $56.62 | $56.63 | $55.76 | 54,373 |
2021-09-03 | $56.71 | $56.72 | $56.69 | $56.72 | $55.85 | 56,481 |
2021-09-02 | $56.77 | $56.78 | $56.72 | $56.75 | $55.88 | 113,600 |
2021-09-01 | $56.77 | $56.77 | $56.71 | $56.77 | $55.90 | 95,823 |
2021-08-31 | $56.85 | $56.85 | $56.79 | $56.82 | $55.88 | 29,583 |
2021-08-30 | $56.79 | $56.85 | $56.79 | $56.85 | $55.91 | 22,230 |
2021-08-27 | $56.81 | $56.83 | $56.78 | $56.83 | $55.89 | 73,036 |
2021-08-26 | $56.77 | $56.81 | $56.77 | $56.79 | $55.85 | 36,605 |
2021-08-25 | $56.85 | $56.87 | $56.79 | $56.81 | $55.87 | 274,892 |
2021-08-24 | $56.88 | $56.89 | $56.82 | $56.82 | $55.88 | 51,762 |
2021-08-23 | $56.88 | $56.88 | $56.84 | $56.87 | $55.93 | 19,318 |
2021-08-20 | $56.86 | $56.87 | $56.80 | $56.85 | $55.91 | 34,299 |
2021-08-19 | $56.83 | $56.86 | $56.83 | $56.83 | $55.89 | 17,771 |
2021-08-18 | $56.85 | $56.87 | $56.82 | $56.82 | $55.88 | 30,461 |
2021-08-17 | $56.85 | $56.87 | $56.83 | $56.83 | $55.89 | 61,823 |
2021-08-16 | $56.87 | $56.88 | $56.82 | $56.85 | $55.91 | 21,131 |
2021-08-13 | $56.80 | $56.85 | $56.80 | $56.83 | $55.89 | 42,862 |
2021-08-12 | $56.82 | $56.86 | $56.81 | $56.81 | $55.87 | 25,765 |
2021-08-11 | $56.83 | $56.90 | $56.82 | $56.84 | $55.90 | 39,796 |
2021-08-10 | $56.84 | $56.88 | $56.84 | $56.86 | $55.92 | 40,325 |
2021-08-09 | $56.92 | $56.92 | $56.86 | $56.87 | $55.93 | 18,425 |
2021-08-06 | $56.92 | $56.93 | $56.83 | $56.88 | $55.94 | 22,261 |
2021-08-05 | $56.92 | $56.98 | $56.92 | $56.94 | $56.00 | 25,455 |
2021-08-04 | $57.01 | $57.01 | $56.91 | $56.96 | $56.02 | 46,653 |
2021-08-03 | $56.98 | $57.00 | $56.96 | $56.98 | $56.04 | 28,148 |
2021-08-02 | $56.93 | $57.00 | $56.93 | $56.99 | $56.05 | 61,895 |
2021-07-30 | $57.05 | $57.07 | $57.00 | $57.05 | $56.03 | 28,367 |
2021-07-29 | $57.04 | $57.06 | $57.00 | $57.05 | $56.03 | 31,056 |
2021-07-28 | $57.05 | $57.08 | $57.01 | $57.07 | $56.05 | 44,175 |
2021-07-27 | $57.04 | $57.08 | $57.02 | $57.02 | $56.00 | 34,197 |
2021-07-26 | $57.02 | $57.07 | $57.02 | $57.05 | $56.04 | 23,993 |
2021-07-23 | $57.02 | $57.04 | $57.00 | $57.00 | $55.98 | 34,723 |
2021-07-22 | $57.04 | $57.09 | $57.03 | $57.06 | $56.04 | 81,027 |
2021-07-21 | $57.02 | $57.06 | $56.99 | $56.99 | $55.98 | 50,737 |
2021-07-20 | $57.12 | $57.13 | $57.05 | $57.06 | $56.04 | 33,552 |
2021-07-19 | $57.08 | $57.11 | $57.06 | $57.10 | $56.08 | 57,225 |
2021-07-16 | $57.01 | $57.01 | $56.96 | $57.00 | $55.98 | 32,523 |
2021-07-15 | $57.00 | $57.00 | $56.97 | $57.00 | $55.98 | 47,505 |
2021-07-14 | $56.88 | $56.97 | $56.88 | $56.97 | $55.96 | 90,282 |
2021-07-13 | $56.94 | $56.99 | $56.88 | $56.88 | $55.87 | 58,279 |
2021-07-12 | $56.91 | $56.96 | $56.91 | $56.94 | $55.93 | 34,503 |
2021-07-09 | $56.96 | $56.96 | $56.90 | $56.91 | $55.90 | 16,971 |
2021-07-08 | $56.94 | $56.97 | $56.94 | $56.95 | $55.94 | 69,365 |
2021-07-07 | $56.79 | $56.87 | $56.79 | $56.85 | $55.84 | 49,918 |
2021-07-06 | $56.76 | $56.80 | $56.75 | $56.80 | $55.79 | 129,102 |
2021-07-02 | $56.72 | $56.74 | $56.71 | $56.73 | $55.72 | 49,828 |
2021-07-01 | $56.72 | $56.72 | $56.65 | $56.66 | $55.65 | 64,185 |
2021-06-30 | $56.82 | $56.82 | $56.76 | $56.77 | $55.68 | 74,101 |
2021-06-29 | $56.71 | $56.75 | $56.71 | $56.75 | $55.66 | 30,106 |
2021-06-28 | $56.69 | $56.75 | $56.67 | $56.68 | $55.60 | 75,562 |
2021-06-25 | $56.69 | $56.72 | $56.65 | $56.72 | $55.64 | 44,025 |
2021-06-24 | $56.65 | $56.73 | $56.65 | $56.69 | $55.60 | 24,381 |
2021-06-23 | $56.70 | $56.75 | $56.67 | $56.68 | $55.60 | 17,732 |
2021-06-22 | $56.77 | $56.77 | $56.72 | $56.75 | $55.66 | 23,610 |
2021-06-21 | $56.85 | $56.85 | $56.73 | $56.78 | $55.69 | 54,009 |
2021-06-18 | $56.83 | $56.86 | $56.76 | $56.81 | $55.72 | 40,801 |
2021-06-17 | $56.81 | $56.82 | $56.75 | $56.82 | $55.73 | 94,415 |
2021-06-16 | $56.86 | $56.92 | $56.76 | $56.81 | $55.72 | 32,300 |
2021-06-15 | $56.85 | $56.92 | $56.84 | $56.89 | $55.80 | 31,249 |
2021-06-14 | $56.95 | $56.95 | $56.82 | $56.82 | $55.73 | 38,927 |
2021-06-11 | $56.94 | $56.94 | $56.85 | $56.87 | $55.78 | 25,061 |
2021-06-10 | $56.92 | $56.93 | $56.87 | $56.92 | $55.83 | 15,797 |
2021-06-09 | $56.85 | $56.92 | $56.82 | $56.86 | $55.77 | 47,668 |
2021-06-08 | $56.73 | $56.80 | $56.71 | $56.78 | $55.69 | 55,531 |
2021-06-07 | $56.65 | $56.73 | $56.65 | $56.70 | $55.62 | 18,692 |
2021-06-04 | $56.70 | $56.73 | $56.66 | $56.73 | $55.65 | 47,575 |
2021-06-03 | $56.68 | $56.68 | $56.63 | $56.65 | $55.57 | 23,170 |
2021-06-02 | $56.70 | $56.70 | $56.60 | $56.64 | $55.56 | 48,870 |
2021-06-01 | $56.29 | $56.66 | $56.29 | $56.66 | $55.58 | 44,672 |
2021-05-28 | $56.70 | $56.71 | $56.63 | $56.69 | $55.54 | 44,035 |
2021-05-27 | $56.71 | $56.71 | $56.64 | $56.66 | $55.51 | 31,553 |
2021-05-26 | $56.67 | $56.80 | $56.65 | $56.69 | $55.54 | 23,793 |
2021-05-25 | $56.52 | $56.65 | $56.52 | $56.65 | $55.50 | 65,933 |
2021-05-24 | $56.57 | $56.62 | $56.57 | $56.60 | $55.45 | 28,941 |
2021-05-21 | $56.57 | $56.60 | $56.54 | $56.58 | $55.43 | 21,491 |
2021-05-20 | $56.55 | $56.57 | $56.51 | $56.55 | $55.40 | 34,219 |
2021-05-19 | $56.57 | $56.60 | $56.51 | $56.53 | $55.38 | 44,595 |
2021-05-18 | $56.55 | $56.61 | $56.50 | $56.58 | $55.43 | 45,834 |
2021-05-17 | $56.59 | $56.60 | $56.56 | $56.59 | $55.44 | 40,483 |
2021-05-14 | $56.57 | $56.59 | $56.55 | $56.56 | $55.41 | 38,680 |
2021-05-13 | $56.56 | $56.56 | $56.50 | $56.55 | $55.40 | 57,750 |
2021-05-12 | $56.55 | $56.57 | $56.49 | $56.54 | $55.39 | 28,155 |
2021-05-11 | $56.52 | $56.63 | $56.52 | $56.59 | $55.44 | 31,908 |
2021-05-10 | $56.58 | $56.65 | $56.57 | $56.57 | $55.42 | 63,916 |
2021-05-07 | $56.50 | $56.64 | $56.50 | $56.59 | $55.44 | 51,673 |
2021-05-06 | $56.60 | $56.60 | $56.54 | $56.60 | $55.45 | 35,967 |
2021-05-05 | $56.55 | $56.58 | $56.51 | $56.58 | $55.43 | 26,200 |
2021-05-04 | $56.55 | $56.56 | $56.51 | $56.55 | $55.40 | 37,723 |
2021-05-03 | $56.60 | $56.60 | $56.49 | $56.50 | $55.35 | 120,403 |
2021-04-30 | $56.55 | $56.64 | $56.55 | $56.61 | $55.38 | 31,007 |
2021-04-29 | $56.57 | $56.64 | $56.54 | $56.61 | $55.38 | 26,605 |
2021-04-28 | $56.70 | $56.71 | $56.64 | $56.70 | $55.47 | 52,425 |
2021-04-27 | $56.73 | $56.73 | $56.66 | $56.70 | $55.47 | 23,875 |
2021-04-26 | $56.75 | $56.75 | $56.66 | $56.73 | $55.50 | 41,585 |
2021-04-23 | $56.64 | $56.72 | $56.63 | $56.72 | $55.49 | 45,059 |
2021-04-22 | $56.69 | $56.73 | $56.65 | $56.73 | $55.50 | 29,860 |
2021-04-21 | $56.64 | $56.72 | $56.64 | $56.65 | $55.42 | 24,917 |
2021-04-20 | $56.67 | $56.72 | $56.66 | $56.72 | $55.49 | 59,779 |
2021-04-19 | $56.64 | $56.68 | $56.63 | $56.65 | $55.42 | 23,206 |
2021-04-16 | $56.74 | $56.74 | $56.63 | $56.66 | $55.43 | 59,445 |
2021-04-15 | $56.71 | $56.75 | $56.64 | $56.64 | $55.41 | 56,782 |
2021-04-14 | $56.57 | $56.57 | $56.50 | $56.51 | $55.28 | 30,097 |
2021-04-13 | $56.47 | $56.51 | $56.43 | $56.45 | $55.22 | 201,216 |
2021-04-12 | $56.38 | $56.45 | $56.38 | $56.41 | $55.18 | 40,422 |
2021-04-09 | $56.41 | $56.43 | $56.37 | $56.41 | $55.18 | 42,483 |
2021-04-08 | $56.36 | $56.41 | $56.34 | $56.40 | $55.17 | 37,032 |
2021-04-07 | $56.26 | $56.31 | $56.26 | $56.31 | $55.09 | 58,459 |
2021-04-06 | $56.18 | $56.30 | $56.18 | $56.26 | $55.04 | 46,090 |
2021-04-05 | $56.28 | $56.28 | $56.17 | $56.22 | $55.00 | 90,158 |
2021-04-01 | $56.15 | $56.25 | $56.15 | $56.16 | $54.94 | 131,058 |
2021-03-31 | $56.23 | $56.29 | $56.20 | $56.20 | $54.91 | 75,902 |
2021-03-30 | $56.23 | $56.27 | $56.20 | $56.25 | $54.95 | 46,542 |
2021-03-29 | $56.32 | $56.32 | $56.22 | $56.23 | $54.93 | 34,611 |
2021-03-26 | $56.22 | $56.27 | $56.18 | $56.23 | $54.93 | 27,172 |
2021-03-25 | $56.23 | $56.27 | $56.21 | $56.25 | $54.95 | 34,728 |
2021-03-24 | $56.21 | $56.24 | $56.20 | $56.23 | $54.93 | 26,561 |
2021-03-23 | $56.17 | $56.20 | $56.15 | $56.19 | $54.89 | 22,063 |
2021-03-22 | $56.11 | $56.16 | $56.11 | $56.14 | $54.85 | 30,197 |
2021-03-19 | $56.08 | $56.14 | $56.04 | $56.13 | $54.84 | 33,912 |
2021-03-18 | $56.18 | $56.20 | $56.09 | $56.12 | $54.83 | 19,931 |
2021-03-17 | $56.32 | $56.32 | $56.27 | $56.28 | $54.98 | 118,798 |
2021-03-16 | $56.40 | $56.40 | $56.35 | $56.38 | $55.08 | 33,302 |
2021-03-15 | $56.31 | $56.38 | $56.31 | $56.37 | $55.07 | 49,131 |
2021-03-12 | $56.30 | $56.34 | $56.25 | $56.33 | $55.03 | 51,340 |
2021-03-11 | $56.33 | $56.40 | $56.33 | $56.38 | $55.08 | 11,666 |
2021-03-10 | $56.30 | $56.33 | $56.26 | $56.31 | $55.01 | 42,247 |
2021-03-09 | $56.29 | $56.31 | $56.25 | $56.27 | $54.97 | 44,233 |
2021-03-08 | $56.23 | $56.24 | $56.19 | $56.21 | $54.91 | 40,270 |
2021-03-05 | $56.14 | $56.20 | $56.09 | $56.17 | $54.88 | 55,107 |
2021-03-04 | $56.14 | $56.16 | $56.09 | $56.12 | $54.83 | 56,583 |
2021-03-03 | $56.09 | $56.09 | $56.04 | $56.08 | $54.79 | 44,336 |
2021-03-02 | $56.12 | $56.12 | $56.09 | $56.10 | $54.81 | 35,782 |
2021-03-01 | $56.23 | $56.23 | $56.05 | $56.08 | $54.79 | 72,903 |
2021-02-26 | $56.06 | $56.17 | $56.06 | $56.17 | $54.80 | 49,810 |
2021-02-25 | $56.22 | $56.22 | $56.10 | $56.12 | $54.74 | 83,566 |
2021-02-24 | $56.34 | $56.34 | $56.21 | $56.30 | $54.92 | 169,762 |
2021-02-23 | $56.48 | $56.48 | $56.35 | $56.44 | $55.06 | 59,034 |
2021-02-22 | $56.73 | $56.73 | $56.49 | $56.51 | $55.13 | 104,626 |
2021-02-19 | $56.84 | $56.84 | $56.67 | $56.70 | $55.31 | 94,673 |
2021-02-18 | $57.00 | $57.00 | $56.84 | $56.85 | $55.46 | 34,989 |
2021-02-17 | $57.08 | $57.08 | $56.95 | $56.95 | $55.56 | 41,631 |
2021-02-16 | $57.11 | $57.11 | $57.03 | $57.06 | $55.67 | 77,650 |
2021-02-12 | $57.10 | $57.11 | $57.06 | $57.08 | $55.69 | 48,274 |
2021-02-11 | $57.08 | $57.12 | $57.06 | $57.10 | $55.70 | 41,089 |
2021-02-10 | $57.01 | $57.11 | $57.01 | $57.06 | $55.67 | 54,609 |
2021-02-09 | $57.02 | $57.05 | $57.00 | $57.04 | $55.65 | 68,049 |
2021-02-08 | $57.02 | $57.02 | $56.98 | $57.00 | $55.61 | 55,798 |
2021-02-05 | $56.98 | $57.00 | $56.97 | $56.97 | $55.58 | 37,731 |
2021-02-04 | $56.97 | $56.99 | $56.92 | $56.98 | $55.58 | 34,873 |
2021-02-03 | $56.96 | $56.97 | $56.90 | $56.96 | $55.57 | 56,467 |
2021-02-02 | $56.94 | $56.97 | $56.93 | $56.94 | $55.55 | 59,096 |
2021-02-01 | $56.95 | $56.96 | $56.90 | $56.95 | $55.55 | 73,670 |
2021-01-29 | $56.98 | $57.01 | $56.94 | $56.98 | $55.51 | 43,015 |
2021-01-28 | $57.00 | $57.02 | $56.93 | $56.98 | $55.51 | 35,407 |
2021-01-27 | $56.90 | $56.99 | $56.90 | $56.98 | $55.51 | 42,462 |
2021-01-26 | $56.84 | $56.90 | $56.84 | $56.90 | $55.43 | 61,718 |
2021-01-25 | $56.87 | $56.90 | $56.86 | $56.89 | $55.42 | 31,788 |
2021-01-22 | $56.89 | $56.89 | $56.78 | $56.85 | $55.38 | 51,778 |
2021-01-21 | $56.86 | $56.86 | $56.74 | $56.82 | $55.35 | 37,802 |
2021-01-20 | $56.80 | $56.86 | $56.72 | $56.80 | $55.33 | 136,152 |
2021-01-19 | $56.86 | $56.90 | $56.72 | $56.79 | $55.32 | 171,996 |
2021-01-15 | $56.71 | $56.79 | $56.71 | $56.75 | $55.29 | 179,863 |
2021-01-14 | $56.75 | $56.78 | $56.70 | $56.71 | $55.25 | 31,267 |
2021-01-13 | $56.72 | $56.76 | $56.65 | $56.67 | $55.21 | 50,716 |
2021-01-12 | $56.73 | $56.74 | $56.63 | $56.65 | $55.19 | 39,886 |
2021-01-11 | $56.73 | $56.77 | $56.70 | $56.72 | $55.26 | 48,540 |
2021-01-08 | $56.77 | $56.80 | $56.69 | $56.69 | $55.23 | 43,617 |
2021-01-07 | $56.82 | $56.82 | $56.73 | $56.77 | $55.31 | 21,941 |
2021-01-06 | $56.65 | $56.81 | $56.65 | $56.78 | $55.31 | 47,238 |
2021-01-05 | $56.78 | $56.80 | $56.71 | $56.73 | $55.27 | 37,218 |
2021-01-04 | $56.78 | $56.79 | $56.71 | $56.75 | $55.29 | 40,773 |
2020-12-31 | $56.68 | $56.77 | $56.65 | $56.74 | $55.27 | 33,278 |
2020-12-30 | $56.67 | $56.74 | $56.65 | $56.74 | $55.28 | 29,263 |
2020-12-29 | $56.74 | $56.83 | $56.69 | $56.81 | $55.26 | 34,832 |
2020-12-28 | $56.80 | $56.85 | $56.76 | $56.81 | $55.26 | 65,173 |
2020-12-24 | $56.78 | $56.82 | $56.73 | $56.82 | $55.27 | 49,917 |
2020-12-23 | $56.77 | $56.81 | $56.65 | $56.77 | $55.22 | 18,139 |
2020-12-22 | $56.76 | $56.81 | $56.71 | $56.79 | $55.23 | 50,608 |
2020-12-21 | $56.64 | $56.78 | $56.64 | $56.76 | $55.21 | 99,262 |
2020-12-18 | $56.76 | $56.76 | $56.63 | $56.73 | $55.18 | 49,582 |
2020-12-17 | $56.67 | $56.73 | $56.62 | $56.65 | $55.10 | 65,481 |
2020-12-16 | $56.63 | $56.71 | $56.61 | $56.65 | $55.10 | 32,107 |
2020-12-15 | $56.71 | $56.72 | $56.60 | $56.61 | $55.06 | 96,708 |
2020-12-14 | $56.76 | $56.76 | $56.63 | $56.69 | $55.14 | 51,080 |
2020-12-11 | $56.68 | $56.71 | $56.63 | $56.70 | $55.15 | 21,079 |
2020-12-10 | $56.68 | $56.68 | $56.59 | $56.59 | $55.04 | 19,641 |
2020-12-09 | $56.66 | $56.66 | $56.58 | $56.58 | $55.03 | 35,269 |
2020-12-08 | $56.54 | $56.65 | $56.54 | $56.64 | $55.09 | 37,876 |
2020-12-07 | $56.60 | $56.63 | $56.53 | $56.55 | $55.01 | 51,942 |
2020-12-04 | $56.55 | $56.58 | $56.51 | $56.56 | $55.02 | 45,434 |
2020-12-03 | $56.56 | $56.57 | $56.52 | $56.53 | $54.99 | 23,655 |
2020-12-02 | $56.53 | $56.53 | $56.49 | $56.51 | $54.97 | 65,790 |
2020-12-01 | $56.52 | $56.52 | $56.48 | $56.49 | $54.95 | 109,835 |
2020-11-30 | $56.60 | $56.60 | $56.46 | $56.57 | $54.95 | 25,026 |
2020-11-27 | $56.59 | $56.59 | $56.53 | $56.54 | $54.92 | 14,202 |
2020-11-25 | $56.59 | $56.59 | $56.49 | $56.51 | $54.89 | 33,969 |
2020-11-24 | $56.54 | $56.55 | $56.48 | $56.52 | $54.90 | 70,705 |
2020-11-23 | $56.55 | $56.55 | $56.52 | $56.54 | $54.92 | 34,894 |
2020-11-20 | $56.43 | $56.52 | $56.43 | $56.48 | $54.86 | 29,233 |
2020-11-19 | $56.36 | $56.49 | $56.36 | $56.47 | $54.85 | 22,089 |
2020-11-18 | $56.34 | $56.39 | $56.28 | $56.28 | $54.67 | 16,305 |
2020-11-17 | $56.29 | $56.33 | $56.24 | $56.32 | $54.70 | 41,357 |
2020-11-16 | $56.25 | $56.26 | $56.15 | $56.21 | $54.60 | 44,202 |
2020-11-13 | $56.19 | $56.24 | $56.18 | $56.23 | $54.62 | 26,154 |
2020-11-12 | $56.08 | $56.20 | $56.05 | $56.20 | $54.59 | 44,731 |
2020-11-11 | $56.13 | $56.15 | $56.05 | $56.14 | $54.53 | 19,974 |
2020-11-10 | $56.12 | $56.14 | $56.05 | $56.13 | $54.52 | 26,386 |
2020-11-09 | $56.09 | $56.09 | $55.99 | $56.08 | $54.47 | 39,325 |
2020-11-06 | $56.19 | $56.19 | $56.11 | $56.16 | $54.54 | 35,085 |
2020-11-05 | $56.15 | $56.15 | $56.05 | $56.09 | $54.48 | 48,792 |
2020-11-04 | $56.04 | $56.16 | $56.04 | $56.12 | $54.51 | 53,916 |
2020-11-03 | $55.93 | $55.93 | $55.84 | $55.92 | $54.32 | 17,990 |
2020-11-02 | $56.04 | $56.04 | $55.85 | $55.86 | $54.26 | 36,098 |
2020-10-30 | $56.04 | $56.04 | $55.96 | $56.02 | $54.33 | 37,483 |
2020-10-29 | $56.03 | $56.03 | $55.93 | $55.96 | $54.27 | 24,233 |
2020-10-28 | $55.99 | $56.06 | $55.97 | $56.05 | $54.36 | 43,357 |
2020-10-27 | $55.96 | $56.03 | $55.96 | $55.97 | $54.28 | 36,830 |
2020-10-26 | $56.01 | $56.02 | $55.97 | $55.98 | $54.29 | 30,321 |
2020-10-23 | $55.99 | $56.00 | $55.91 | $56.00 | $54.31 | 65,941 |
2020-10-22 | $55.91 | $55.99 | $55.91 | $55.98 | $54.29 | 23,571 |
2020-10-21 | $55.90 | $55.98 | $55.87 | $55.95 | $54.26 | 12,215 |
2020-10-20 | $56.03 | $56.05 | $55.93 | $55.99 | $54.30 | 37,767 |
2020-10-19 | $56.30 | $56.30 | $55.92 | $55.92 | $54.23 | 34,847 |
2020-10-16 | $56.05 | $56.05 | $55.99 | $56.01 | $54.32 | 19,636 |
2020-10-15 | $56.04 | $56.06 | $56.00 | $56.02 | $54.33 | 26,740 |
2020-10-14 | $55.97 | $56.05 | $55.97 | $56.04 | $54.35 | 43,229 |
2020-10-13 | $55.95 | $56.03 | $55.95 | $56.02 | $54.33 | 15,578 |
2020-10-12 | $56.04 | $56.04 | $55.98 | $56.02 | $54.33 | 42,139 |
2020-10-09 | $56.00 | $56.03 | $56.00 | $56.01 | $54.32 | 98,631 |
2020-10-08 | $55.94 | $56.03 | $55.94 | $56.02 | $54.33 | 34,696 |
2020-10-07 | $56.01 | $56.05 | $55.94 | $55.96 | $54.27 | 77,663 |
2020-10-06 | $56.11 | $56.11 | $56.01 | $56.01 | $54.32 | 86,869 |
2020-10-05 | $56.14 | $56.15 | $56.10 | $56.10 | $54.41 | 27,485 |
2020-10-02 | $56.14 | $56.15 | $56.10 | $56.14 | $54.45 | 22,081 |
2020-10-01 | $56.13 | $56.19 | $56.06 | $56.11 | $54.42 | 48,868 |
2020-09-30 | $56.26 | $56.26 | $56.20 | $56.20 | $54.42 | 74,601 |
2020-09-29 | $56.27 | $56.29 | $56.20 | $56.28 | $54.49 | 46,712 |
2020-09-28 | $56.28 | $56.29 | $56.25 | $56.26 | $54.48 | 15,210 |
2020-09-25 | $56.28 | $56.28 | $56.18 | $56.23 | $54.45 | 32,935 |
2020-09-24 | $56.29 | $56.29 | $56.19 | $56.19 | $54.41 | 31,615 |
2020-09-23 | $56.27 | $56.28 | $56.18 | $56.21 | $54.43 | 33,664 |
2020-09-22 | $56.17 | $56.28 | $56.17 | $56.19 | $54.41 | 19,120 |
2020-09-21 | $56.20 | $56.28 | $56.16 | $56.17 | $54.39 | 29,633 |
2020-09-18 | $56.20 | $56.26 | $56.20 | $56.21 | $54.43 | 15,200 |
2020-09-17 | $56.28 | $56.28 | $56.21 | $56.24 | $54.46 | 27,500 |
2020-09-16 | $56.26 | $56.27 | $56.20 | $56.27 | $54.49 | 41,795 |
2020-09-15 | $56.27 | $56.28 | $56.21 | $56.22 | $54.44 | 19,027 |
2020-09-14 | $56.28 | $56.28 | $56.21 | $56.26 | $54.48 | 23,270 |
2020-09-11 | $56.27 | $56.27 | $56.15 | $56.23 | $54.45 | 16,202 |
2020-09-10 | $56.26 | $56.27 | $56.20 | $56.26 | $54.48 | 22,292 |
2020-09-09 | $56.25 | $56.25 | $56.20 | $56.22 | $54.44 | 13,602 |
2020-09-08 | $56.21 | $56.24 | $56.19 | $56.23 | $54.45 | 32,074 |
2020-09-04 | $56.21 | $56.23 | $56.10 | $56.22 | $54.44 | 33,677 |
2020-09-03 | $56.11 | $56.22 | $56.11 | $56.21 | $54.43 | 29,978 |
2020-09-02 | $56.13 | $56.22 | $56.07 | $56.19 | $54.41 | 23,230 |
2020-09-01 | $56.17 | $56.24 | $56.14 | $56.21 | $54.43 | 54,165 |
2020-08-31 | $56.30 | $56.31 | $56.27 | $56.29 | $54.43 | 68,265 |
2020-08-28 | $56.38 | $56.38 | $56.24 | $56.27 | $54.41 | 23,609 |
2020-08-27 | $56.36 | $56.36 | $56.21 | $56.25 | $54.40 | 23,116 |
2020-08-26 | $56.37 | $56.38 | $56.30 | $56.34 | $54.48 | 33,118 |
2020-08-25 | $56.42 | $56.42 | $56.31 | $56.41 | $54.55 | 19,133 |
2020-08-24 | $56.42 | $56.46 | $56.35 | $56.41 | $54.54 | 14,235 |
2020-08-21 | $56.36 | $56.44 | $56.36 | $56.43 | $54.57 | 23,104 |
2020-08-20 | $56.50 | $56.50 | $56.40 | $56.44 | $54.58 | 23,631 |
2020-08-19 | $56.53 | $56.53 | $56.44 | $56.46 | $54.60 | 19,879 |
2020-08-18 | $56.52 | $56.54 | $56.45 | $56.45 | $54.59 | 53,432 |
2020-08-17 | $56.54 | $56.55 | $56.47 | $56.55 | $54.69 | 34,003 |
2020-08-14 | $56.46 | $56.59 | $56.42 | $56.51 | $54.65 | 46,553 |
2020-08-13 | $56.63 | $56.64 | $56.52 | $56.53 | $54.67 | 17,739 |
2020-08-12 | $56.66 | $56.66 | $56.55 | $56.58 | $54.71 | 53,939 |
2020-08-11 | $56.66 | $56.69 | $56.55 | $56.57 | $54.70 | 59,377 |
2020-08-10 | $56.55 | $56.66 | $56.55 | $56.64 | $54.77 | 26,401 |
2020-08-07 | $56.58 | $56.64 | $56.58 | $56.63 | $54.76 | 22,652 |
2020-08-06 | $56.54 | $56.62 | $56.50 | $56.61 | $54.74 | 23,210 |
2020-08-05 | $56.50 | $56.54 | $56.46 | $56.54 | $54.68 | 49,101 |
2020-08-04 | $56.49 | $56.50 | $56.43 | $56.50 | $54.64 | 34,587 |
2020-08-03 | $56.45 | $56.47 | $56.31 | $56.43 | $54.57 | 40,940 |
2020-07-31 | $56.42 | $56.52 | $56.40 | $56.40 | $54.46 | 25,996 |
2020-07-30 | $56.46 | $56.52 | $56.33 | $56.52 | $54.57 | 52,841 |
2020-07-29 | $56.39 | $56.43 | $56.32 | $56.32 | $54.38 | 72,801 |
2020-07-28 | $56.25 | $56.38 | $56.25 | $56.27 | $54.33 | 33,106 |
2020-07-27 | $56.38 | $56.38 | $56.26 | $56.26 | $54.32 | 33,017 |
2020-07-24 | $56.26 | $56.36 | $56.25 | $56.35 | $54.41 | 23,039 |
2020-07-23 | $56.18 | $56.31 | $56.18 | $56.25 | $54.31 | 141,738 |
2020-07-22 | $56.27 | $56.28 | $56.20 | $56.20 | $54.26 | 45,580 |
2020-07-21 | $56.26 | $56.26 | $56.16 | $56.25 | $54.31 | 18,799 |
2020-07-20 | $56.20 | $56.24 | $56.15 | $56.23 | $54.29 | 33,380 |
2020-07-17 | $56.04 | $56.19 | $56.04 | $56.10 | $54.17 | 58,154 |
2020-07-16 | $55.92 | $56.18 | $55.92 | $56.14 | $54.21 | 28,302 |
2020-07-15 | $55.88 | $56.05 | $55.88 | $56.04 | $54.11 | 31,000 |
2020-07-14 | $55.98 | $56.07 | $55.87 | $56.06 | $54.13 | 66,032 |
2020-07-13 | $55.98 | $55.98 | $55.86 | $55.86 | $53.93 | 27,800 |
2020-07-10 | $55.94 | $55.98 | $55.76 | $55.76 | $53.84 | 49,327 |
2020-07-09 | $55.73 | $55.97 | $55.73 | $55.91 | $53.98 | 51,200 |
2020-07-08 | $55.72 | $55.86 | $55.72 | $55.86 | $53.93 | 47,266 |
2020-07-07 | $55.87 | $56.27 | $55.66 | $55.73 | $53.81 | 60,500 |
2020-07-06 | $55.61 | $55.97 | $55.61 | $55.84 | $53.92 | 75,300 |
2020-07-02 | $55.73 | $55.79 | $55.64 | $55.67 | $53.75 | 25,201 |
2020-07-01 | $55.55 | $55.76 | $55.55 | $55.66 | $53.74 | 80,300 |
2020-06-30 | $55.63 | $55.80 | $55.62 | $55.63 | $53.63 | 17,994 |
2020-06-29 | $55.83 | $55.83 | $55.63 | $55.64 | $53.64 | 66,666 |
2020-06-26 | $55.70 | $55.82 | $55.69 | $55.79 | $53.78 | 11,524 |
2020-06-25 | $55.78 | $55.79 | $55.71 | $55.72 | $53.71 | 17,833 |
2020-06-24 | $55.74 | $55.94 | $55.65 | $55.79 | $53.78 | 30,151 |
2020-06-23 | $55.81 | $55.81 | $55.65 | $55.75 | $53.74 | 28,350 |
2020-06-22 | $55.82 | $55.82 | $55.56 | $55.77 | $53.76 | 35,265 |
2020-06-19 | $55.79 | $55.82 | $55.61 | $55.70 | $53.69 | 25,825 |
2020-06-18 | $55.66 | $55.83 | $55.57 | $55.75 | $53.74 | 43,305 |
2020-06-17 | $55.65 | $55.76 | $55.65 | $55.73 | $53.72 | 32,374 |
2020-06-16 | $55.70 | $55.76 | $55.63 | $55.65 | $53.65 | 90,375 |
2020-06-15 | $55.75 | $55.79 | $55.66 | $55.76 | $53.75 | 32,727 |
2020-06-12 | $55.73 | $55.73 | $55.50 | $55.66 | $53.65 | 248,272 |
2020-06-11 | $55.50 | $55.68 | $55.50 | $55.66 | $53.65 | 49,308 |
2020-06-10 | $55.48 | $55.56 | $55.40 | $55.48 | $53.48 | 84,125 |
2020-06-09 | $55.50 | $55.60 | $55.50 | $55.55 | $53.55 | 36,564 |
2020-06-08 | $55.40 | $55.53 | $55.39 | $55.53 | $53.53 | 341,677 |
2020-06-05 | $55.23 | $55.48 | $55.21 | $55.41 | $53.41 | 54,553 |
2020-06-04 | $55.39 | $55.47 | $55.35 | $55.40 | $53.40 | 41,152 |
2020-06-03 | $55.37 | $55.41 | $55.26 | $55.40 | $53.40 | 69,477 |
2020-06-02 | $55.47 | $55.47 | $55.24 | $55.25 | $53.26 | 26,785 |
2020-06-01 | $55.41 | $55.48 | $54.91 | $55.25 | $53.26 | 178,506 |
2020-05-29 | $55.49 | $55.49 | $55.38 | $55.38 | $53.29 | 27,073 |
2020-05-28 | $55.32 | $55.48 | $55.29 | $55.38 | $53.29 | 53,547 |
2020-05-27 | $55.35 | $55.40 | $55.30 | $55.36 | $53.27 | 35,593 |
2020-05-26 | $55.25 | $55.33 | $55.24 | $55.33 | $53.25 | 27,432 |
2020-05-22 | $55.18 | $55.26 | $55.07 | $55.25 | $53.17 | 20,448 |
2020-05-21 | $54.97 | $55.16 | $54.97 | $55.13 | $53.05 | 29,514 |
2020-05-20 | $54.91 | $55.00 | $54.77 | $54.99 | $52.92 | 32,407 |
2020-05-19 | $54.72 | $54.96 | $54.70 | $54.90 | $52.83 | 34,967 |
2020-05-18 | $54.71 | $54.89 | $54.66 | $54.86 | $52.79 | 54,836 |
2020-05-15 | $54.54 | $54.82 | $54.53 | $54.78 | $52.72 | 31,222 |
2020-05-14 | $54.63 | $54.67 | $54.57 | $54.58 | $52.52 | 21,853 |
2020-05-13 | $54.50 | $54.59 | $54.50 | $54.59 | $52.53 | 24,209 |
2020-05-12 | $54.25 | $54.46 | $54.25 | $54.43 | $52.38 | 19,128 |
2020-05-11 | $54.47 | $54.68 | $54.27 | $54.39 | $52.34 | 93,853 |
2020-05-08 | $54.19 | $54.36 | $54.19 | $54.36 | $52.31 | 24,152 |
2020-05-07 | $54.31 | $54.33 | $54.20 | $54.30 | $52.25 | 55,230 |
2020-05-06 | $54.27 | $54.28 | $54.10 | $54.28 | $52.23 | 35,459 |
2020-05-05 | $54.03 | $54.29 | $54.02 | $54.29 | $52.24 | 49,879 |
2020-05-04 | $54.09 | $54.20 | $53.98 | $53.99 | $51.96 | 367,580 |
2020-05-01 | $54.12 | $54.19 | $53.98 | $54.08 | $52.04 | 97,464 |
2020-04-30 | $53.94 | $54.01 | $53.75 | $53.97 | $51.85 | 41,765 |
2020-04-29 | $53.90 | $54.08 | $53.85 | $53.95 | $51.83 | 94,870 |
2020-04-28 | $54.08 | $54.19 | $53.90 | $54.01 | $51.88 | 18,801 |
2020-04-27 | $54.26 | $54.31 | $53.90 | $54.18 | $52.05 | 84,381 |
2020-04-24 | $54.19 | $54.32 | $54.05 | $54.26 | $52.12 | 77,726 |
2020-04-23 | $54.53 | $54.53 | $54.09 | $54.39 | $52.25 | 110,976 |
2020-04-22 | $54.25 | $54.62 | $54.25 | $54.28 | $52.14 | 56,911 |
2020-04-21 | $54.73 | $54.73 | $54.31 | $54.51 | $52.36 | 22,193 |
2020-04-20 | $54.79 | $54.79 | $54.47 | $54.71 | $52.56 | 44,884 |
2020-04-17 | $54.46 | $54.80 | $54.35 | $54.61 | $52.46 | 57,926 |
2020-04-16 | $54.88 | $54.94 | $54.45 | $54.85 | $52.69 | 37,334 |
2020-04-15 | $54.92 | $54.98 | $54.68 | $54.93 | $52.77 | 20,013 |
2020-04-14 | $54.44 | $54.97 | $54.40 | $54.64 | $52.49 | 50,302 |
2020-04-13 | $54.39 | $54.90 | $54.37 | $54.53 | $52.38 | 34,152 |
2020-04-09 | $54.60 | $54.74 | $54.30 | $54.50 | $52.35 | 220,136 |
2020-04-08 | $54.00 | $54.43 | $53.98 | $54.33 | $52.19 | 63,755 |
2020-04-07 | $54.05 | $54.62 | $53.93 | $53.93 | $51.81 | 41,931 |
2020-04-06 | $53.64 | $54.15 | $53.64 | $53.82 | $51.70 | 22,378 |
2020-04-03 | $53.20 | $53.78 | $53.20 | $53.69 | $51.58 | 58,490 |
2020-04-02 | $53.24 | $53.40 | $53.17 | $53.21 | $51.12 | 20,772 |
2020-04-01 | $54.32 | $54.32 | $53.36 | $53.36 | $51.26 | 22,366 |
2020-03-31 | $54.73 | $54.74 | $54.25 | $54.56 | $52.31 | 71,578 |
2020-03-30 | $54.45 | $54.82 | $54.45 | $54.72 | $52.47 | 38,428 |
2020-03-27 | $54.32 | $54.91 | $54.32 | $54.75 | $52.50 | 38,183 |
2020-03-26 | $53.50 | $54.77 | $53.50 | $54.32 | $52.08 | 84,661 |
2020-03-25 | $51.98 | $53.49 | $51.74 | $53.28 | $51.09 | 109,633 |
2020-03-24 | $50.77 | $51.86 | $50.73 | $51.46 | $49.34 | 121,912 |
2020-03-23 | $49.64 | $51.03 | $49.09 | $50.41 | $48.33 | 115,474 |
2020-03-20 | $48.91 | $52.26 | $48.66 | $51.03 | $48.93 | 131,090 |
2020-03-19 | $51.11 | $52.30 | $50.40 | $50.57 | $48.49 | 269,235 |
2020-03-18 | $51.28 | $52.78 | $51.10 | $51.95 | $49.81 | 141,370 |
2020-03-17 | $53.07 | $53.41 | $52.60 | $53.05 | $50.87 | 60,025 |
2020-03-16 | $53.25 | $53.92 | $52.66 | $53.01 | $50.83 | 140,700 |
2020-03-13 | $53.05 | $53.82 | $53.05 | $53.72 | $51.51 | 108,661 |
2020-03-12 | $53.84 | $54.00 | $53.10 | $53.10 | $50.91 | 100,562 |
2020-03-11 | $55.73 | $56.19 | $55.10 | $55.16 | $52.89 | 84,215 |
2020-03-10 | $56.27 | $56.27 | $55.82 | $56.04 | $53.73 | 103,804 |
2020-03-09 | $56.14 | $56.75 | $56.14 | $56.52 | $54.19 | 55,488 |
2020-03-06 | $56.50 | $56.56 | $56.27 | $56.28 | $53.96 | 30,100 |
2020-03-05 | $56.38 | $56.38 | $56.15 | $56.32 | $54.00 | 19,031 |
2020-03-04 | $56.23 | $56.34 | $56.17 | $56.29 | $53.97 | 36,347 |
2020-03-03 | $56.24 | $56.36 | $56.19 | $56.27 | $53.95 | 31,557 |
2020-03-02 | $56.20 | $56.43 | $56.15 | $56.30 | $53.98 | 55,162 |
2020-02-28 | $56.46 | $56.49 | $56.16 | $56.30 | $53.89 | 102,299 |
2020-02-27 | $56.31 | $56.40 | $56.20 | $56.32 | $53.91 | 26,750 |
2020-02-26 | $56.24 | $56.30 | $56.10 | $56.27 | $53.86 | 74,281 |
2020-02-25 | $56.25 | $56.32 | $56.18 | $56.22 | $53.81 | 13,606 |
2020-02-24 | $56.25 | $56.29 | $56.08 | $56.24 | $53.83 | 39,690 |
2020-02-21 | $55.84 | $56.06 | $55.84 | $56.06 | $53.66 | 14,508 |
2020-02-20 | $55.89 | $55.95 | $55.80 | $55.88 | $53.48 | 22,320 |
2020-02-19 | $55.89 | $55.91 | $55.84 | $55.90 | $53.50 | 11,209 |
2020-02-18 | $55.91 | $55.93 | $55.80 | $55.91 | $53.51 | 34,561 |
2020-02-14 | $55.86 | $55.87 | $55.79 | $55.86 | $53.47 | 23,047 |
2020-02-13 | $55.86 | $55.86 | $55.75 | $55.77 | $53.38 | 30,226 |
2020-02-12 | $55.82 | $55.87 | $55.72 | $55.84 | $53.45 | 36,606 |
2020-02-11 | $55.82 | $55.87 | $55.76 | $55.86 | $53.47 | 39,795 |
2020-02-10 | $55.84 | $55.87 | $55.77 | $55.77 | $53.38 | 13,776 |
2020-02-07 | $55.83 | $55.84 | $55.75 | $55.81 | $53.42 | 22,526 |
2020-02-06 | $55.77 | $55.77 | $55.68 | $55.74 | $53.35 | 26,232 |
2020-02-05 | $55.78 | $55.79 | $55.74 | $55.74 | $53.35 | 21,945 |
2020-02-04 | $55.83 | $55.83 | $55.70 | $55.70 | $53.31 | 26,677 |
2020-02-03 | $55.86 | $55.87 | $55.82 | $55.87 | $53.48 | 15,762 |
2020-01-31 | $55.98 | $56.00 | $55.91 | $56.00 | $53.50 | 14,934 |
2020-01-30 | $55.99 | $55.99 | $55.89 | $55.92 | $53.42 | 21,731 |
2020-01-29 | $55.81 | $55.94 | $55.81 | $55.88 | $53.38 | 13,535 |
2020-01-28 | $55.98 | $55.98 | $55.79 | $55.88 | $53.38 | 36,537 |
2020-01-27 | $55.91 | $55.93 | $55.80 | $55.90 | $53.40 | 29,522 |
2020-01-24 | $55.76 | $55.83 | $55.69 | $55.70 | $53.21 | 52,354 |
2020-01-23 | $55.72 | $55.82 | $55.68 | $55.81 | $53.32 | 25,417 |
2020-01-22 | $55.72 | $55.72 | $55.61 | $55.65 | $53.16 | 23,132 |
2020-01-21 | $55.77 | $55.77 | $55.67 | $55.70 | $53.21 | 45,219 |
2020-01-17 | $55.68 | $55.68 | $55.59 | $55.63 | $53.15 | 20,818 |
2020-01-16 | $55.63 | $55.69 | $55.57 | $55.65 | $53.16 | 32,536 |
2020-01-15 | $55.54 | $55.61 | $55.54 | $55.61 | $53.13 | 28,939 |
2020-01-14 | $55.50 | $55.59 | $55.39 | $55.51 | $53.03 | 31,306 |
2020-01-13 | $55.49 | $55.49 | $55.40 | $55.46 | $52.98 | 29,869 |
2020-01-10 | $55.51 | $55.51 | $55.35 | $55.47 | $52.99 | 27,131 |
2020-01-09 | $55.43 | $55.44 | $55.37 | $55.40 | $52.93 | 15,529 |
2020-01-08 | $55.46 | $55.49 | $55.41 | $55.44 | $52.96 | 57,280 |
2020-01-07 | $55.41 | $55.43 | $55.30 | $55.38 | $52.91 | 23,317 |
2020-01-06 | $55.44 | $55.44 | $55.30 | $55.37 | $52.90 | 27,390 |
2020-01-03 | $55.31 | $55.35 | $55.26 | $55.35 | $52.88 | 24,887 |
2020-01-02 | $55.27 | $55.27 | $55.20 | $55.22 | $52.75 | 100,831 |
2019-12-31 | $55.16 | $55.20 | $55.08 | $55.19 | $52.73 | 27,906 |
2019-12-30 | $55.47 | $55.47 | $55.04 | $55.18 | $52.72 | 16,844 |
2019-12-27 | $55.34 | $55.34 | $55.20 | $55.30 | $52.73 | 24,871 |
2019-12-26 | $55.41 | $55.41 | $55.11 | $55.27 | $52.70 | 16,506 |
2019-12-24 | $55.24 | $55.24 | $55.12 | $55.24 | $52.67 | 14,031 |
2019-12-23 | $55.25 | $55.29 | $55.12 | $55.23 | $52.66 | 11,633 |
2019-12-20 | $55.23 | $55.23 | $55.14 | $55.22 | $52.65 | 12,458 |
2019-12-19 | $55.17 | $55.21 | $55.13 | $55.21 | $52.64 | 27,586 |
2019-12-18 | $55.20 | $55.20 | $55.19 | $55.20 | $52.63 | 17,231 |
2019-12-17 | $55.19 | $55.20 | $55.19 | $55.20 | $52.63 | 22,162 |
2019-12-16 | $55.11 | $55.23 | $55.11 | $55.16 | $52.60 | 23,673 |
2019-12-13 | $55.20 | $55.25 | $55.13 | $55.21 | $52.64 | 6,281 |
2019-12-12 | $55.17 | $55.20 | $55.16 | $55.16 | $52.60 | 10,351 |
2019-12-11 | $55.28 | $55.28 | $55.10 | $55.24 | $52.67 | 14,087 |
2019-12-10 | $55.67 | $55.67 | $55.10 | $55.17 | $52.61 | 13,357 |
2019-12-09 | $55.20 | $55.20 | $55.14 | $55.18 | $52.62 | 17,287 |
2019-12-06 | $55.13 | $55.13 | $55.07 | $55.12 | $52.56 | 15,359 |
2019-12-05 | $55.13 | $55.14 | $55.11 | $55.13 | $52.57 | 10,828 |
2019-12-04 | $55.18 | $55.20 | $55.05 | $55.12 | $52.56 | 9,361 |
2019-12-03 | $55.01 | $55.17 | $55.01 | $55.16 | $52.60 | 16,479 |
2019-12-02 | $55.05 | $55.07 | $55.00 | $55.05 | $52.49 | 19,229 |
2019-11-29 | $55.15 | $55.16 | $55.08 | $55.12 | $52.46 | 8,182 |
2019-11-27 | $55.20 | $55.20 | $55.16 | $55.19 | $52.52 | 13,948 |
2019-11-26 | $55.23 | $55.23 | $55.09 | $55.19 | $52.52 | 22,959 |
2019-11-25 | $55.04 | $55.14 | $55.03 | $55.09 | $52.43 | 14,000 |
2019-11-22 | $55.14 | $55.14 | $55.10 | $55.12 | $52.46 | 12,914 |
2019-11-21 | $55.10 | $55.10 | $55.03 | $55.10 | $52.44 | 10,388 |
2019-11-20 | $55.07 | $55.14 | $55.05 | $55.11 | $52.45 | 17,583 |
2019-11-19 | $54.98 | $55.02 | $54.93 | $55.01 | $52.35 | 7,926 |
2019-11-18 | $54.95 | $55.03 | $54.93 | $55.01 | $52.35 | 26,890 |
2019-11-15 | $55.00 | $55.04 | $54.90 | $55.03 | $52.37 | 17,445 |
2019-11-14 | $54.99 | $54.99 | $54.93 | $54.97 | $52.32 | 9,386 |
2019-11-13 | $54.90 | $54.95 | $54.85 | $54.94 | $52.29 | 10,656 |
2019-11-12 | $54.88 | $54.88 | $54.79 | $54.85 | $52.20 | 22,303 |
2019-11-11 | $54.93 | $54.93 | $54.78 | $54.86 | $52.21 | 4,466 |
2019-11-08 | $54.90 | $54.95 | $54.76 | $54.80 | $52.15 | 90,510 |
2019-11-07 | $54.96 | $54.96 | $54.83 | $54.84 | $52.19 | 16,735 |
2019-11-06 | $55.00 | $55.07 | $55.00 | $55.03 | $52.37 | 16,323 |
2019-11-05 | $55.04 | $55.04 | $54.96 | $55.00 | $52.34 | 21,760 |
2019-11-04 | $55.08 | $55.08 | $55.05 | $55.07 | $52.41 | 19,000 |
2019-11-01 | $55.07 | $55.12 | $55.07 | $55.09 | $52.43 | 25,415 |
2019-10-31 | $55.15 | $55.26 | $55.15 | $55.25 | $52.49 | 17,443 |
2019-10-30 | $55.06 | $55.11 | $55.02 | $55.11 | $52.35 | 15,029 |
2019-10-29 | $55.07 | $55.07 | $55.02 | $55.02 | $52.27 | 21,852 |
2019-10-28 | $55.27 | $55.27 | $55.00 | $55.05 | $52.30 | 21,745 |
2019-10-25 | $55.11 | $55.14 | $54.96 | $55.08 | $52.33 | 24,217 |
2019-10-24 | $55.00 | $55.10 | $55.00 | $55.04 | $52.29 | 13,500 |
2019-10-23 | $55.02 | $55.13 | $55.00 | $55.09 | $52.33 | 44,589 |
2019-10-22 | $55.11 | $55.11 | $55.00 | $55.08 | $52.33 | 9,078 |
2019-10-21 | $55.04 | $55.11 | $55.00 | $55.04 | $52.29 | 12,901 |
2019-10-18 | $55.09 | $55.14 | $55.03 | $55.14 | $52.38 | 18,750 |
2019-10-17 | $55.14 | $55.14 | $55.10 | $55.14 | $52.38 | 11,966 |
2019-10-16 | $55.28 | $55.28 | $55.14 | $55.24 | $52.48 | 50,275 |
2019-10-15 | $55.31 | $55.35 | $55.24 | $55.28 | $52.52 | 11,798 |
2019-10-14 | $55.43 | $55.43 | $55.30 | $55.35 | $52.58 | 7,650 |
2019-10-11 | $55.39 | $55.55 | $55.23 | $55.25 | $52.49 | 16,960 |
2019-10-10 | $55.50 | $55.50 | $55.41 | $55.43 | $52.66 | 13,991 |
2019-10-09 | $55.53 | $55.57 | $55.42 | $55.51 | $52.73 | 22,566 |
2019-10-08 | $55.56 | $55.57 | $55.41 | $55.57 | $52.79 | 21,830 |
2019-10-07 | $55.39 | $55.42 | $55.33 | $55.38 | $52.61 | 23,378 |
2019-10-04 | $55.39 | $55.40 | $55.30 | $55.39 | $52.62 | 8,558 |
2019-10-03 | $55.42 | $55.42 | $55.26 | $55.35 | $52.58 | 20,187 |
2019-10-02 | $55.27 | $55.42 | $55.21 | $55.29 | $52.52 | 11,512 |
2019-10-01 | $55.09 | $55.27 | $55.09 | $55.26 | $52.50 | 49,202 |
2019-09-30 | $55.26 | $55.34 | $55.22 | $55.30 | $52.43 | 19,987 |
2019-09-27 | $55.24 | $55.29 | $55.22 | $55.29 | $52.42 | 10,845 |
2019-09-26 | $55.31 | $55.31 | $55.16 | $55.25 | $52.38 | 17,915 |
2019-09-25 | $55.41 | $55.41 | $55.21 | $55.28 | $52.41 | 36,163 |
2019-09-24 | $55.32 | $55.38 | $55.25 | $55.34 | $52.47 | 22,779 |
2019-09-23 | $55.18 | $55.32 | $55.15 | $55.23 | $52.36 | 25,151 |
2019-09-20 | $55.17 | $55.22 | $55.10 | $55.21 | $52.34 | 5,318 |
2019-09-19 | $55.09 | $55.16 | $55.06 | $55.14 | $52.28 | 13,595 |
2019-09-18 | $55.04 | $55.10 | $54.93 | $55.09 | $52.23 | 25,884 |
2019-09-17 | $55.01 | $55.04 | $54.97 | $54.99 | $52.14 | 20,133 |
2019-09-16 | $55.04 | $55.05 | $54.90 | $55.04 | $52.18 | 40,661 |
2019-09-13 | $55.11 | $55.11 | $54.86 | $54.87 | $52.02 | 39,201 |
2019-09-12 | $55.15 | $55.20 | $55.07 | $55.14 | $52.28 | 16,650 |
2019-09-11 | $55.39 | $55.39 | $55.11 | $55.19 | $52.33 | 62,799 |
2019-09-10 | $55.36 | $55.39 | $55.20 | $55.24 | $52.37 | 27,392 |
2019-09-09 | $55.44 | $55.44 | $55.29 | $55.41 | $52.53 | 36,103 |
2019-09-06 | $55.46 | $55.54 | $55.41 | $55.48 | $52.60 | 9,232 |
2019-09-05 | $55.51 | $55.54 | $55.40 | $55.44 | $52.56 | 17,127 |
2019-09-04 | $55.40 | $55.60 | $55.40 | $55.58 | $52.70 | 19,913 |
2019-09-03 | $55.54 | $55.65 | $55.54 | $55.62 | $52.73 | 52,419 |
2019-08-30 | $55.67 | $55.73 | $55.66 | $55.73 | $52.74 | 20,890 |
2019-08-29 | $55.75 | $55.75 | $55.65 | $55.73 | $52.74 | 23,319 |
2019-08-28 | $55.80 | $55.80 | $55.69 | $55.75 | $52.76 | 31,199 |
2019-08-27 | $55.70 | $55.75 | $55.63 | $55.70 | $52.71 | 26,137 |
2019-08-26 | $55.66 | $55.75 | $55.64 | $55.68 | $52.69 | 23,950 |
2019-08-23 | $55.69 | $55.74 | $55.67 | $55.69 | $52.70 | 67,129 |
2019-08-22 | $55.68 | $55.71 | $55.67 | $55.67 | $52.68 | 14,610 |
2019-08-21 | $55.69 | $55.74 | $55.68 | $55.69 | $52.70 | 14,649 |
2019-08-20 | $55.75 | $55.79 | $55.72 | $55.75 | $52.76 | 18,856 |
2019-08-19 | $56.06 | $56.06 | $55.68 | $55.75 | $52.76 | 37,829 |
2019-08-16 | $55.75 | $55.76 | $55.70 | $55.74 | $52.74 | 14,256 |
2019-08-15 | $55.71 | $55.81 | $55.64 | $55.79 | $52.79 | 62,666 |
2019-08-14 | $55.73 | $55.74 | $55.67 | $55.70 | $52.71 | 21,010 |
2019-08-13 | $55.65 | $55.65 | $55.49 | $55.55 | $52.57 | 66,890 |
2019-08-12 | $55.62 | $55.63 | $55.51 | $55.52 | $52.54 | 34,629 |
2019-08-09 | $55.40 | $55.48 | $55.40 | $55.41 | $52.44 | 11,370 |
2019-08-08 | $55.91 | $55.91 | $55.41 | $55.46 | $52.48 | 14,801 |
2019-08-07 | $55.50 | $55.51 | $55.47 | $55.47 | $52.49 | 14,375 |
2019-08-06 | $55.33 | $55.38 | $55.30 | $55.36 | $52.39 | 10,555 |
2019-08-05 | $55.34 | $55.37 | $55.28 | $55.32 | $52.35 | 17,026 |
2019-08-02 | $55.28 | $55.28 | $55.10 | $55.22 | $52.26 | 9,623 |
2019-08-01 | $55.12 | $55.22 | $55.09 | $55.19 | $52.23 | 12,451 |
2019-07-31 | $55.14 | $55.19 | $55.05 | $55.15 | $52.09 | 17,080 |
2019-07-30 | $55.12 | $55.14 | $55.10 | $55.12 | $52.06 | 17,491 |
2019-07-29 | $55.12 | $55.14 | $55.07 | $55.12 | $52.06 | 7,648 |
2019-07-26 | $55.03 | $55.10 | $55.01 | $55.10 | $52.04 | 14,708 |
2019-07-25 | $55.08 | $55.08 | $55.01 | $55.02 | $51.96 | 16,281 |
2019-07-24 | $55.07 | $55.07 | $54.95 | $55.07 | $52.01 | 22,246 |
2019-07-23 | $55.03 | $55.03 | $54.92 | $55.02 | $51.96 | 11,443 |
2019-07-22 | $55.01 | $55.05 | $54.92 | $55.03 | $51.97 | 17,255 |
2019-07-19 | $54.97 | $55.00 | $54.94 | $55.00 | $51.94 | 7,680 |
2019-07-18 | $55.00 | $55.00 | $54.90 | $55.00 | $51.94 | 17,512 |
2019-07-17 | $54.91 | $54.99 | $54.91 | $54.98 | $51.92 | 23,911 |
2019-07-16 | $54.91 | $54.97 | $54.88 | $54.93 | $51.88 | 25,743 |
2019-07-15 | $54.78 | $54.97 | $54.78 | $54.97 | $51.92 | 28,415 |
2019-07-12 | $54.98 | $54.98 | $54.84 | $54.92 | $51.87 | 10,841 |
2019-07-11 | $54.84 | $54.90 | $54.84 | $54.85 | $51.80 | 10,624 |
2019-07-10 | $54.84 | $54.88 | $54.80 | $54.87 | $51.82 | 13,261 |
2019-07-09 | $54.82 | $54.86 | $54.77 | $54.85 | $51.80 | 14,152 |
2019-07-08 | $54.81 | $54.83 | $54.75 | $54.82 | $51.77 | 16,883 |
2019-07-05 | $54.84 | $54.84 | $54.70 | $54.76 | $51.72 | 10,199 |
2019-07-03 | $54.74 | $54.82 | $54.74 | $54.81 | $51.76 | 7,592 |
2019-07-02 | $54.78 | $54.83 | $54.75 | $54.79 | $51.75 | 21,176 |
2019-07-01 | $54.74 | $54.81 | $54.67 | $54.71 | $51.67 | 18,731 |
2019-06-28 | $54.76 | $54.89 | $54.76 | $54.85 | $51.70 | 40,562 |
2019-06-27 | $54.82 | $54.86 | $54.79 | $54.83 | $51.68 | 25,819 |
2019-06-26 | $54.83 | $54.83 | $54.78 | $54.78 | $51.63 | 12,389 |
2019-06-25 | $54.78 | $54.85 | $54.72 | $54.79 | $51.64 | 30,957 |
2019-06-24 | $54.83 | $54.88 | $54.75 | $54.84 | $51.69 | 19,756 |
2019-06-21 | $54.75 | $54.76 | $54.72 | $54.74 | $51.59 | 17,058 |
2019-06-20 | $54.78 | $54.82 | $54.74 | $54.79 | $51.64 | 16,813 |
2019-06-19 | $54.68 | $54.75 | $54.65 | $54.71 | $51.57 | 13,080 |
2019-06-18 | $54.74 | $54.75 | $54.65 | $54.72 | $51.58 | 45,821 |
2019-06-17 | $54.63 | $54.68 | $54.63 | $54.63 | $51.49 | 31,126 |
2019-06-14 | $54.65 | $54.73 | $54.62 | $54.68 | $51.54 | 16,589 |
2019-06-13 | $54.71 | $54.74 | $54.65 | $54.70 | $51.56 | 15,422 |
2019-06-12 | $54.69 | $54.71 | $54.67 | $54.69 | $51.55 | 37,462 |
2019-06-11 | $54.67 | $54.71 | $54.67 | $54.71 | $51.57 | 33,199 |
2019-06-10 | $54.64 | $54.70 | $54.63 | $54.66 | $51.52 | 25,275 |
2019-06-07 | $54.73 | $54.75 | $54.70 | $54.74 | $51.59 | 14,589 |
2019-06-06 | $54.68 | $54.72 | $54.61 | $54.66 | $51.52 | 14,472 |
2019-06-05 | $54.64 | $54.66 | $54.55 | $54.65 | $51.51 | 33,778 |
2019-06-04 | $54.64 | $54.71 | $54.58 | $54.65 | $51.51 | 13,518 |
2019-06-03 | $54.59 | $54.74 | $54.59 | $54.73 | $51.58 | 30,621 |
2019-05-31 | $54.63 | $54.75 | $54.59 | $54.75 | $51.50 | 7,708 |
2019-05-30 | $54.53 | $54.61 | $54.53 | $54.61 | $51.36 | 10,324 |
2019-05-29 | $54.56 | $54.62 | $54.53 | $54.58 | $51.34 | 21,500 |
2019-05-28 | $54.62 | $54.65 | $54.55 | $54.55 | $51.31 | 18,871 |
2019-05-24 | $54.56 | $54.71 | $54.42 | $54.57 | $51.33 | 31,382 |
2019-05-23 | $54.52 | $54.58 | $54.40 | $54.58 | $51.34 | 16,852 |
2019-05-22 | $54.49 | $54.50 | $54.37 | $54.44 | $51.20 | 31,993 |
2019-05-21 | $54.48 | $54.49 | $54.46 | $54.47 | $51.23 | 42,086 |
2019-05-20 | $54.48 | $54.50 | $54.45 | $54.46 | $51.22 | 21,366 |
2019-05-17 | $54.40 | $54.49 | $54.40 | $54.49 | $51.25 | 27,720 |
2019-05-16 | $54.35 | $54.43 | $54.31 | $54.41 | $51.18 | 21,757 |
2019-05-15 | $54.39 | $54.41 | $54.33 | $54.36 | $51.13 | 21,317 |
2019-05-14 | $54.27 | $54.31 | $54.21 | $54.25 | $51.03 | 21,347 |
2019-05-13 | $54.22 | $54.33 | $54.22 | $54.30 | $51.07 | 15,224 |
2019-05-10 | $54.11 | $54.27 | $54.11 | $54.12 | $50.90 | 9,551 |
2019-05-09 | $54.26 | $54.28 | $54.18 | $54.19 | $50.97 | 12,448 |
2019-05-08 | $54.17 | $54.20 | $54.13 | $54.16 | $50.94 | 19,734 |
2019-05-07 | $54.08 | $54.18 | $54.08 | $54.17 | $50.95 | 16,100 |
2019-05-06 | $54.16 | $54.21 | $54.06 | $54.16 | $50.94 | 17,773 |
2019-05-03 | $53.98 | $54.07 | $53.89 | $54.07 | $50.86 | 57,134 |
2019-05-02 | $54.02 | $54.03 | $53.94 | $53.96 | $50.75 | 21,711 |
2019-05-01 | $54.02 | $54.05 | $53.98 | $54.01 | $50.80 | 7,535 |
2019-04-30 | $54.12 | $54.17 | $54.02 | $54.16 | $50.83 | 25,872 |
2019-04-29 | $54.10 | $54.10 | $53.96 | $54.03 | $50.71 | 14,011 |
2019-04-26 | $54.05 | $54.13 | $54.04 | $54.13 | $50.80 | 9,554 |
2019-04-25 | $54.02 | $54.05 | $54.00 | $54.05 | $50.73 | 36,508 |
2019-04-24 | $54.03 | $54.03 | $53.97 | $54.03 | $50.71 | 20,614 |
2019-04-23 | $53.89 | $53.95 | $53.81 | $53.95 | $50.64 | 13,690 |
2019-04-22 | $53.82 | $53.94 | $53.82 | $53.90 | $50.59 | 11,244 |
2019-04-18 | $53.84 | $53.92 | $53.76 | $53.86 | $50.55 | 21,836 |
2019-04-17 | $53.80 | $53.89 | $53.76 | $53.83 | $50.52 | 18,501 |
2019-04-16 | $53.81 | $53.91 | $53.81 | $53.83 | $50.52 | 19,459 |
2019-04-15 | $53.91 | $53.94 | $53.79 | $53.86 | $50.55 | 17,508 |
2019-04-12 | $53.82 | $53.84 | $53.75 | $53.80 | $50.49 | 10,908 |
2019-04-11 | $53.80 | $53.88 | $53.80 | $53.87 | $50.56 | 18,442 |
2019-04-10 | $53.77 | $53.90 | $53.77 | $53.88 | $50.57 | 18,532 |
2019-04-09 | $53.84 | $53.89 | $53.74 | $53.82 | $50.51 | 11,047 |
2019-04-08 | $53.81 | $53.91 | $53.74 | $53.83 | $50.52 | 19,044 |
2019-04-05 | $53.76 | $53.87 | $53.72 | $53.72 | $50.42 | 67,521 |
2019-04-04 | $53.78 | $53.88 | $53.71 | $53.71 | $50.41 | 27,466 |
2019-04-03 | $53.74 | $53.85 | $53.74 | $53.82 | $50.51 | 27,952 |
2019-04-02 | $53.88 | $53.91 | $53.84 | $53.84 | $50.53 | 11,502 |
2019-04-01 | $53.90 | $53.90 | $53.73 | $53.82 | $50.51 | 27,523 |
2019-03-29 | $53.96 | $53.99 | $53.93 | $53.97 | $50.55 | 43,139 |
2019-03-28 | $53.98 | $54.03 | $53.94 | $54.01 | $50.58 | 23,318 |
2019-03-27 | $53.93 | $54.03 | $53.93 | $54.00 | $50.57 | 17,984 |
2019-03-26 | $53.95 | $53.96 | $53.84 | $53.88 | $50.46 | 30,530 |
2019-03-25 | $53.90 | $53.94 | $53.87 | $53.91 | $50.49 | 16,526 |
2019-03-22 | $53.82 | $53.91 | $53.73 | $53.89 | $50.47 | 24,826 |
2019-03-21 | $53.64 | $53.76 | $53.63 | $53.66 | $50.26 | 23,184 |
2019-03-20 | $53.66 | $53.75 | $53.55 | $53.65 | $50.25 | 22,720 |
2019-03-19 | $53.59 | $53.63 | $53.51 | $53.60 | $50.20 | 17,715 |
2019-03-18 | $53.61 | $53.62 | $53.56 | $53.62 | $50.22 | 21,017 |
2019-03-15 | $53.61 | $53.61 | $53.47 | $53.56 | $50.16 | 59,282 |
2019-03-14 | $53.51 | $53.58 | $53.40 | $53.54 | $50.14 | 16,550 |
2019-03-13 | $53.55 | $53.58 | $53.55 | $53.57 | $50.17 | 19,671 |
2019-03-12 | $53.54 | $53.59 | $53.50 | $53.57 | $50.17 | 12,431 |
2019-03-11 | $53.56 | $53.56 | $53.48 | $53.52 | $50.12 | 40,187 |
2019-03-08 | $53.43 | $53.55 | $53.38 | $53.51 | $50.12 | 25,730 |
2019-03-07 | $53.40 | $53.51 | $53.37 | $53.38 | $49.99 | 22,673 |
2019-03-06 | $53.31 | $53.41 | $53.30 | $53.40 | $50.01 | 13,231 |
2019-03-05 | $53.27 | $53.40 | $53.21 | $53.36 | $49.97 | 28,044 |
2019-03-04 | $53.29 | $53.41 | $53.18 | $53.37 | $49.98 | 38,969 |
2019-03-01 | $53.32 | $53.33 | $53.25 | $53.28 | $49.90 | 11,421 |
2019-02-28 | $53.54 | $53.54 | $53.38 | $53.44 | $49.93 | 31,309 |
2019-02-27 | $53.39 | $53.49 | $53.39 | $53.46 | $49.95 | 16,876 |
2019-02-26 | $53.43 | $53.56 | $53.42 | $53.47 | $49.96 | 8,921 |
2019-02-25 | $53.41 | $53.46 | $53.30 | $53.38 | $49.88 | 23,327 |
2019-02-22 | $53.42 | $53.48 | $53.39 | $53.44 | $49.93 | 32,150 |
2019-02-21 | $53.36 | $53.41 | $53.32 | $53.36 | $49.86 | 26,973 |
2019-02-20 | $53.36 | $53.47 | $53.36 | $53.43 | $49.92 | 13,147 |
2019-02-19 | $53.43 | $53.46 | $53.35 | $53.44 | $49.93 | 11,242 |
2019-02-15 | $53.41 | $53.41 | $53.25 | $53.37 | $49.87 | 4,949 |
2019-02-14 | $53.32 | $53.44 | $53.30 | $53.38 | $49.88 | 9,969 |
2019-02-13 | $53.25 | $53.38 | $53.18 | $53.31 | $49.81 | 13,196 |
2019-02-12 | $53.36 | $53.40 | $53.17 | $53.32 | $49.82 | 16,100 |
2019-02-11 | $53.26 | $53.30 | $53.13 | $53.29 | $49.79 | 19,793 |
2019-02-08 | $53.21 | $53.32 | $53.17 | $53.28 | $49.78 | 22,468 |
2019-02-07 | $53.15 | $53.24 | $53.10 | $53.16 | $49.67 | 41,313 |
2019-02-06 | $53.10 | $53.13 | $53.00 | $53.06 | $49.58 | 29,046 |
2019-02-05 | $53.06 | $53.16 | $52.90 | $53.16 | $49.67 | 63,107 |
2019-02-04 | $53.08 | $53.14 | $53.01 | $53.08 | $49.60 | 56,771 |
2019-02-01 | $53.14 | $53.16 | $52.96 | $53.03 | $49.55 | 666,629 |
2019-01-31 | $53.19 | $53.30 | $53.06 | $53.26 | $49.64 | 29,953 |
2019-01-30 | $53.06 | $53.21 | $52.95 | $53.13 | $49.52 | 41,350 |
2019-01-29 | $53.01 | $53.10 | $52.98 | $53.03 | $49.43 | 32,351 |
2019-01-28 | $53.06 | $53.09 | $53.01 | $53.09 | $49.48 | 13,816 |
2019-01-25 | $52.99 | $53.10 | $52.91 | $52.95 | $49.35 | 37,441 |
2019-01-24 | $53.09 | $53.10 | $52.90 | $53.10 | $49.49 | 55,642 |
2019-01-23 | $52.96 | $53.05 | $52.95 | $53.02 | $49.42 | 7,673 |
2019-01-22 | $52.90 | $53.10 | $52.89 | $53.02 | $49.42 | 19,638 |
2019-01-18 | $53.01 | $53.12 | $52.90 | $52.91 | $49.32 | 13,911 |
2019-01-17 | $53.02 | $53.12 | $52.91 | $52.96 | $49.36 | 16,359 |
2019-01-16 | $52.92 | $53.10 | $52.89 | $52.99 | $49.39 | 31,980 |
2019-01-15 | $52.93 | $53.06 | $52.93 | $52.98 | $49.38 | 10,977 |
2019-01-14 | $52.94 | $53.00 | $52.91 | $52.96 | $49.36 | 73,607 |
2019-01-11 | $52.97 | $53.00 | $52.93 | $52.97 | $49.37 | 11,934 |
2019-01-10 | $52.97 | $53.05 | $52.91 | $52.91 | $49.32 | 21,817 |
2019-01-09 | $52.91 | $53.02 | $52.81 | $52.90 | $49.31 | 15,507 |
2019-01-08 | $52.83 | $53.00 | $52.83 | $52.88 | $49.29 | 10,092 |
2019-01-07 | $52.94 | $53.04 | $52.88 | $52.89 | $49.30 | 28,176 |
2019-01-04 | $52.97 | $52.97 | $52.78 | $52.91 | $49.32 | 49,022 |
2019-01-03 | $52.89 | $53.07 | $52.86 | $53.06 | $49.46 | 15,778 |
2019-01-02 | $52.80 | $52.99 | $52.80 | $52.89 | $49.30 | 18,174 |
2018-12-31 | $52.75 | $52.91 | $52.72 | $52.82 | $49.24 | 47,174 |
2018-12-28 | $52.74 | $52.87 | $52.69 | $52.81 | $49.22 | 64,808 |
2018-12-27 | $52.86 | $52.94 | $52.74 | $52.78 | $49.20 | 30,956 |
2018-12-26 | $52.81 | $52.91 | $52.71 | $52.71 | $49.13 | 104,913 |
2018-12-24 | $53.58 | $53.58 | $52.81 | $52.86 | $49.27 | 18,189 |
2018-12-21 | $52.86 | $52.86 | $52.69 | $52.83 | $49.24 | 86,092 |
2018-12-20 | $52.91 | $52.91 | $52.74 | $52.80 | $49.21 | 55,689 |
2018-12-19 | $52.69 | $52.87 | $52.68 | $52.87 | $49.28 | 783,870 |
2018-12-18 | $52.61 | $52.73 | $52.61 | $52.69 | $49.11 | 30,213 |
2018-12-17 | $52.53 | $52.68 | $52.50 | $52.67 | $49.09 | 51,887 |
2018-12-14 | $52.60 | $52.69 | $52.52 | $52.61 | $49.04 | 62,727 |
2018-12-13 | $52.60 | $52.60 | $52.53 | $52.57 | $49.00 | 16,939 |
2018-12-12 | $52.71 | $52.71 | $52.46 | $52.60 | $49.03 | 70,512 |
2018-12-11 | $52.60 | $52.70 | $52.48 | $52.67 | $49.09 | 37,910 |
2018-12-10 | $52.82 | $52.82 | $52.65 | $52.71 | $49.13 | 26,415 |
2018-12-07 | $52.58 | $52.70 | $52.48 | $52.70 | $49.12 | 71,333 |
2018-12-06 | $52.48 | $52.66 | $52.48 | $52.53 | $48.96 | 32,633 |
2018-12-04 | $52.37 | $52.53 | $52.34 | $52.48 | $48.92 | 33,725 |
2018-12-03 | $52.22 | $52.36 | $52.22 | $52.33 | $48.78 | 47,455 |
2018-11-30 | $52.33 | $52.50 | $52.33 | $52.50 | $48.81 | 49,269 |
2018-11-29 | $51.69 | $52.35 | $51.69 | $52.33 | $48.65 | 32,884 |
2018-11-28 | $52.26 | $52.28 | $52.22 | $52.25 | $48.58 | 24,393 |
2018-11-27 | $52.23 | $52.23 | $52.16 | $52.19 | $48.52 | 28,369 |
2018-11-26 | $52.26 | $52.35 | $52.10 | $52.16 | $48.50 | 44,157 |
2018-11-23 | $52.34 | $52.34 | $52.25 | $52.25 | $48.58 | 874 |
2018-11-21 | $52.20 | $52.27 | $52.09 | $52.12 | $48.46 | 92,796 |
2018-11-20 | $52.18 | $52.22 | $52.13 | $52.19 | $48.52 | 30,126 |
2018-11-19 | $52.21 | $52.22 | $52.09 | $52.22 | $48.55 | 61,438 |
2018-11-16 | $52.14 | $52.26 | $52.08 | $52.14 | $48.48 | 27,762 |
2018-11-15 | $52.14 | $52.17 | $52.11 | $52.11 | $48.45 | 12,724 |
2018-11-14 | $52.03 | $52.24 | $51.97 | $52.11 | $48.45 | 94,204 |
2018-11-13 | $52.07 | $52.21 | $52.05 | $52.12 | $48.46 | 48,790 |
2018-11-12 | $52.03 | $52.12 | $52.03 | $52.12 | $48.46 | 58,998 |
2018-11-09 | $52.05 | $52.29 | $52.04 | $52.04 | $48.39 | 50,630 |
2018-11-08 | $52.00 | $52.06 | $51.91 | $51.96 | $48.31 | 31,807 |
2018-11-07 | $51.98 | $52.08 | $51.89 | $51.99 | $48.34 | 41,112 |
2018-11-06 | $51.89 | $51.99 | $51.80 | $51.81 | $48.17 | 33,278 |
2018-11-05 | $51.88 | $51.98 | $51.82 | $51.89 | $48.25 | 60,717 |
2018-11-02 | $51.91 | $51.96 | $51.81 | $51.85 | $48.21 | 14,988 |
2018-11-01 | $51.91 | $52.04 | $51.86 | $51.95 | $48.30 | 30,008 |
2018-10-31 | $52.34 | $52.34 | $52.03 | $52.08 | $48.31 | 13,611 |
2018-10-30 | $52.12 | $52.16 | $52.09 | $52.09 | $48.32 | 21,293 |
2018-10-29 | $52.19 | $52.26 | $52.15 | $52.17 | $48.39 | 6,679 |
2018-10-26 | $52.17 | $52.30 | $52.14 | $52.20 | $48.42 | 41,478 |
2018-10-25 | $52.22 | $52.24 | $52.06 | $52.08 | $48.31 | 61,021 |
2018-10-24 | $52.22 | $52.28 | $52.07 | $52.24 | $48.46 | 21,004 |
2018-10-23 | $52.25 | $52.26 | $52.09 | $52.26 | $48.48 | 25,666 |
2018-10-22 | $52.12 | $52.17 | $52.01 | $52.01 | $48.25 | 35,921 |
2018-10-19 | $52.07 | $52.13 | $51.99 | $52.12 | $48.35 | 32,957 |
2018-10-18 | $52.13 | $52.17 | $52.04 | $52.11 | $48.34 | 24,596 |
2018-10-17 | $52.02 | $52.19 | $52.02 | $52.15 | $48.38 | 16,132 |
2018-10-16 | $52.17 | $52.17 | $52.04 | $52.16 | $48.39 | 23,782 |
2018-10-15 | $52.10 | $52.18 | $51.98 | $52.02 | $48.26 | 15,880 |
2018-10-12 | $52.02 | $52.16 | $51.98 | $52.06 | $48.29 | 29,853 |
2018-10-11 | $52.15 | $52.19 | $51.91 | $52.17 | $48.39 | 39,224 |
2018-10-10 | $52.03 | $52.19 | $52.00 | $52.18 | $48.40 | 51,777 |
2018-10-09 | $52.22 | $52.23 | $52.10 | $52.17 | $48.39 | 14,494 |
2018-10-08 | $52.36 | $52.36 | $52.12 | $52.22 | $48.44 | 20,950 |
2018-10-05 | $52.21 | $52.27 | $52.09 | $52.23 | $48.45 | 8,873 |
2018-10-04 | $52.23 | $52.29 | $52.10 | $52.25 | $48.47 | 20,099 |
2018-10-03 | $52.31 | $52.38 | $52.23 | $52.32 | $48.53 | 17,174 |
2018-10-02 | $52.40 | $52.45 | $52.30 | $52.42 | $48.63 | 33,397 |
2018-10-01 | $52.34 | $52.41 | $52.29 | $52.29 | $48.51 | 12,631 |
2018-09-28 | $52.47 | $52.52 | $52.31 | $52.51 | $48.61 | 11,572 |
2018-09-27 | $52.36 | $52.47 | $52.36 | $52.47 | $48.57 | 21,896 |
2018-09-26 | $52.42 | $52.43 | $52.31 | $52.43 | $48.53 | 12,661 |
2018-09-25 | $52.38 | $52.44 | $52.30 | $52.36 | $48.47 | 6,609 |
2018-09-24 | $52.41 | $52.52 | $52.38 | $52.40 | $48.51 | 12,047 |
2018-09-21 | $52.47 | $52.51 | $52.37 | $52.38 | $48.49 | 9,140 |
2018-09-20 | $52.49 | $52.51 | $52.40 | $52.40 | $48.51 | 78,719 |
2018-09-19 | $52.48 | $52.56 | $52.48 | $52.48 | $48.58 | 27,724 |
2018-09-18 | $52.63 | $52.64 | $52.44 | $52.44 | $48.54 | 15,600 |
2018-09-17 | $52.60 | $52.70 | $52.60 | $52.60 | $48.69 | 19,608 |
2018-09-14 | $52.59 | $52.78 | $52.57 | $52.64 | $48.73 | 17,751 |
2018-09-13 | $52.61 | $52.69 | $52.51 | $52.60 | $48.69 | 9,756 |
2018-09-12 | $52.59 | $52.69 | $52.58 | $52.63 | $48.72 | 11,543 |
2018-09-11 | $52.64 | $52.68 | $52.60 | $52.63 | $48.72 | 12,309 |
2018-09-10 | $52.69 | $52.79 | $52.66 | $52.70 | $48.78 | 12,602 |
2018-09-07 | $52.66 | $52.80 | $52.66 | $52.73 | $48.81 | 12,195 |
2018-09-06 | $52.75 | $52.86 | $52.63 | $52.77 | $48.85 | 17,941 |
2018-09-05 | $52.74 | $52.81 | $52.63 | $52.63 | $48.72 | 6,107 |
2018-09-04 | $52.74 | $52.83 | $52.64 | $52.65 | $48.74 | 30,731 |
2018-08-31 | $52.87 | $53.07 | $52.83 | $52.83 | $48.80 | 12,738 |
2018-08-30 | $52.93 | $52.94 | $52.78 | $52.87 | $48.84 | 19,472 |
2018-08-29 | $52.96 | $53.07 | $52.80 | $52.93 | $48.89 | 6,197 |
2018-08-28 | $52.92 | $52.95 | $52.78 | $52.89 | $48.85 | 7,974 |
2018-08-27 | $52.98 | $53.07 | $52.85 | $52.85 | $48.82 | 23,804 |
2018-08-24 | $53.05 | $53.05 | $52.82 | $52.97 | $48.93 | 8,671 |
2018-08-23 | $52.90 | $53.14 | $52.83 | $52.94 | $48.90 | 22,903 |
2018-08-22 | $52.92 | $52.98 | $52.85 | $52.94 | $48.90 | 11,641 |
2018-08-21 | $52.86 | $53.01 | $52.82 | $52.99 | $48.95 | 9,400 |
2018-08-20 | $52.89 | $53.07 | $52.87 | $52.98 | $48.94 | 16,001 |
2018-08-17 | $52.86 | $52.94 | $52.65 | $52.93 | $48.89 | 12,037 |
2018-08-16 | $52.83 | $52.92 | $52.83 | $52.89 | $48.85 | 4,246 |
2018-08-15 | $52.83 | $53.02 | $52.83 | $52.92 | $48.88 | 14,846 |
2018-08-14 | $52.82 | $52.92 | $52.68 | $52.87 | $48.84 | 78,129 |
2018-08-13 | $52.74 | $52.83 | $52.69 | $52.75 | $48.72 | 33,518 |
2018-08-10 | $52.70 | $52.83 | $52.70 | $52.73 | $48.71 | 12,853 |
2018-08-09 | $52.76 | $52.83 | $52.69 | $52.69 | $48.67 | 18,449 |
2018-08-08 | $52.73 | $52.75 | $52.71 | $52.74 | $48.72 | 10,788 |
2018-08-07 | $52.73 | $52.78 | $52.64 | $52.66 | $48.64 | 8,651 |
2018-08-06 | $52.67 | $52.79 | $52.67 | $52.75 | $48.72 | 12,753 |
2018-08-03 | $52.64 | $52.71 | $52.61 | $52.71 | $48.69 | 44,276 |
2018-08-02 | $52.70 | $52.72 | $52.63 | $52.63 | $48.61 | 7,694 |
2018-08-01 | $52.67 | $52.71 | $52.61 | $52.61 | $48.59 | 12,977 |
2018-07-31 | $52.88 | $52.88 | $52.77 | $52.86 | $48.72 | 12,102 |
2018-07-30 | $52.82 | $52.96 | $52.78 | $52.87 | $48.73 | 10,677 |
2018-07-27 | $52.85 | $52.97 | $52.76 | $52.97 | $48.83 | 14,573 |
2018-07-26 | $52.95 | $52.95 | $52.77 | $52.77 | $48.64 | 7,164 |
2018-07-25 | $52.87 | $52.98 | $52.76 | $52.94 | $48.80 | 9,191 |
2018-07-24 | $52.91 | $52.91 | $52.76 | $52.85 | $48.71 | 21,040 |
2018-07-23 | $52.93 | $52.93 | $52.76 | $52.81 | $48.68 | 20,909 |
2018-07-20 | $53.00 | $53.00 | $52.83 | $52.85 | $48.71 | 15,049 |
2018-07-19 | $52.98 | $53.00 | $52.85 | $53.00 | $48.85 | 8,976 |
2018-07-18 | $52.91 | $52.99 | $52.88 | $52.98 | $48.83 | 7,834 |
2018-07-17 | $52.95 | $52.95 | $52.87 | $52.94 | $48.80 | 5,247 |
2018-07-16 | $52.87 | $53.00 | $52.83 | $52.99 | $48.84 | 19,016 |
2018-07-13 | $52.87 | $52.92 | $52.82 | $52.87 | $48.73 | 4,615 |
2018-07-12 | $52.84 | $52.87 | $52.76 | $52.78 | $48.65 | 8,106 |
2018-07-11 | $52.85 | $52.87 | $52.75 | $52.83 | $48.70 | 18,217 |
2018-07-10 | $52.81 | $52.85 | $52.76 | $52.78 | $48.65 | 6,413 |
2018-07-09 | $52.89 | $52.89 | $52.73 | $52.82 | $48.69 | 12,052 |
2018-07-06 | $52.80 | $52.80 | $52.67 | $52.73 | $48.60 | 11,505 |
2018-07-05 | $52.73 | $52.88 | $52.66 | $52.69 | $48.57 | 35,442 |
2018-07-03 | $52.82 | $52.82 | $52.70 | $52.75 | $48.62 | 1,486 |
2018-07-02 | $52.75 | $52.83 | $52.65 | $52.73 | $48.60 | 15,234 |
2018-06-29 | $52.87 | $52.97 | $52.84 | $52.87 | $48.63 | 5,809 |
2018-06-28 | $52.96 | $52.96 | $52.73 | $52.78 | $48.55 | 8,826 |
2018-06-27 | $52.87 | $52.97 | $52.81 | $52.89 | $48.65 | 8,822 |
2018-06-26 | $52.80 | $52.90 | $52.80 | $52.81 | $48.57 | 9,903 |
2018-06-25 | $52.84 | $52.98 | $52.76 | $52.87 | $48.63 | 14,579 |
2018-06-22 | $52.78 | $52.88 | $52.67 | $52.78 | $48.55 | 9,757 |
2018-06-21 | $52.85 | $52.92 | $52.79 | $52.89 | $48.65 | 23,691 |
2018-06-20 | $52.85 | $53.00 | $52.65 | $52.81 | $48.57 | 19,236 |
2018-06-19 | $52.89 | $52.97 | $52.80 | $52.91 | $48.66 | 9,022 |
2018-06-18 | $52.77 | $52.93 | $52.71 | $52.80 | $48.56 | 7,295 |
2018-06-15 | $52.75 | $52.93 | $52.70 | $52.73 | $48.50 | 14,761 |
2018-06-14 | $52.76 | $52.84 | $52.65 | $52.72 | $48.49 | 20,757 |
2018-06-13 | $52.84 | $52.88 | $52.60 | $52.67 | $48.44 | 12,609 |
2018-06-12 | $52.73 | $52.83 | $52.59 | $52.74 | $48.51 | 23,496 |
2018-06-11 | $52.94 | $52.94 | $52.62 | $52.79 | $48.55 | 19,626 |
2018-06-08 | $52.69 | $52.91 | $52.67 | $52.71 | $48.48 | 12,047 |
2018-06-07 | $52.79 | $52.86 | $52.67 | $52.70 | $48.47 | 19,418 |
2018-06-06 | $52.66 | $52.69 | $52.55 | $52.66 | $48.43 | 10,843 |
2018-06-05 | $52.81 | $52.82 | $52.67 | $52.68 | $48.45 | 10,841 |
2018-06-04 | $52.74 | $52.85 | $52.66 | $52.72 | $48.49 | 15,933 |
2018-06-01 | $52.71 | $52.81 | $52.53 | $52.74 | $48.51 | 10,503 |
2018-05-31 | $52.97 | $53.01 | $52.74 | $52.89 | $48.54 | 11,438 |
2018-05-30 | $53.03 | $53.03 | $52.83 | $52.83 | $48.49 | 12,070 |
2018-05-29 | $52.82 | $53.10 | $52.76 | $53.04 | $48.68 | 20,300 |
2018-05-25 | $52.67 | $52.79 | $52.67 | $52.74 | $48.40 | 6,099 |
2018-05-24 | $52.68 | $52.82 | $52.57 | $52.71 | $48.38 | 16,642 |
2018-05-23 | $52.69 | $52.76 | $52.60 | $52.70 | $48.37 | 6,916 |
2018-05-22 | $52.60 | $52.66 | $52.52 | $52.55 | $48.23 | 19,181 |
2018-05-21 | $52.54 | $52.69 | $52.47 | $52.57 | $48.25 | 14,693 |
2018-05-18 | $52.50 | $52.66 | $52.50 | $52.60 | $48.28 | 25,503 |
2018-05-17 | $52.54 | $52.65 | $52.43 | $52.56 | $48.24 | 44,226 |
2018-05-16 | $52.60 | $52.66 | $52.50 | $52.58 | $48.26 | 14,565 |
2018-05-15 | $52.61 | $52.71 | $52.49 | $52.60 | $48.28 | 16,013 |
2018-05-14 | $52.78 | $52.84 | $52.66 | $52.72 | $48.39 | 13,142 |
2018-05-11 | $52.68 | $52.78 | $52.54 | $52.58 | $48.26 | 26,763 |
2018-05-10 | $52.70 | $52.74 | $52.53 | $52.68 | $48.35 | 17,840 |
2018-05-09 | $52.65 | $52.69 | $52.49 | $52.49 | $48.18 | 18,246 |
2018-05-08 | $52.61 | $52.71 | $52.55 | $52.63 | $48.30 | 10,542 |
2018-05-07 | $52.66 | $52.67 | $52.59 | $52.60 | $48.28 | 15,386 |
2018-05-04 | $52.57 | $52.61 | $52.44 | $52.61 | $48.29 | 16,998 |
2018-05-03 | $52.68 | $52.73 | $52.43 | $52.67 | $48.34 | 31,849 |
2018-05-02 | $52.55 | $52.58 | $52.37 | $52.58 | $48.26 | 18,691 |
2018-05-01 | $52.39 | $52.55 | $52.34 | $52.35 | $48.05 | 22,248 |
2018-04-30 | $52.37 | $52.61 | $52.36 | $52.61 | $48.18 | 15,943 |
2018-04-27 | $52.43 | $52.64 | $52.43 | $52.44 | $48.03 | 44,350 |
2018-04-26 | $52.49 | $52.60 | $52.32 | $52.51 | $48.09 | 6,128 |
2018-04-25 | $52.51 | $52.51 | $52.36 | $52.39 | $47.98 | 8,049 |
2018-04-24 | $52.57 | $52.58 | $52.46 | $52.51 | $48.09 | 38,204 |
2018-04-23 | $52.61 | $52.61 | $52.51 | $52.55 | $48.13 | 17,632 |
2018-04-20 | $52.62 | $52.66 | $52.45 | $52.52 | $48.10 | 41,246 |
2018-04-19 | $52.64 | $52.69 | $52.56 | $52.64 | $48.21 | 18,421 |
2018-04-18 | $52.67 | $52.73 | $52.65 | $52.65 | $48.22 | 29,492 |
2018-04-17 | $52.71 | $52.74 | $52.67 | $52.72 | $48.28 | 14,462 |
2018-04-16 | $52.71 | $52.80 | $52.61 | $52.72 | $48.28 | 39,329 |
2018-04-13 | $52.75 | $52.75 | $52.63 | $52.65 | $48.22 | 21,929 |
2018-04-12 | $52.72 | $52.80 | $52.59 | $52.61 | $48.18 | 51,481 |
2018-04-11 | $52.76 | $52.86 | $52.68 | $52.68 | $48.25 | 12,148 |
2018-04-10 | $52.69 | $52.73 | $52.59 | $52.65 | $48.22 | 29,263 |
2018-04-09 | $52.63 | $52.80 | $52.57 | $52.65 | $48.22 | 7,007 |
2018-04-06 | $52.72 | $52.79 | $52.57 | $52.68 | $48.25 | 25,495 |
2018-04-05 | $52.66 | $52.67 | $52.57 | $52.61 | $48.18 | 20,652 |
2018-04-04 | $52.75 | $52.75 | $52.54 | $52.57 | $48.14 | 12,444 |
2018-04-03 | $52.72 | $52.74 | $52.53 | $52.63 | $48.20 | 17,189 |
2018-04-02 | $52.66 | $52.81 | $52.66 | $52.75 | $48.31 | 14,911 |
2018-03-29 | $52.86 | $52.94 | $52.71 | $52.79 | $48.25 | 16,111 |
2018-03-28 | $52.78 | $52.92 | $52.72 | $52.73 | $48.19 | 9,183 |
2018-03-27 | $52.74 | $52.85 | $52.64 | $52.85 | $48.30 | 11,505 |
2018-03-26 | $52.75 | $52.76 | $52.64 | $52.73 | $48.19 | 21,191 |
2018-03-23 | $52.64 | $52.76 | $52.64 | $52.73 | $48.19 | 23,826 |
2018-03-22 | $52.68 | $52.75 | $52.65 | $52.65 | $48.12 | 10,554 |
2018-03-21 | $52.62 | $52.68 | $52.54 | $52.66 | $48.13 | 40,835 |
2018-03-20 | $52.64 | $52.71 | $52.54 | $52.70 | $48.16 | 17,840 |
2018-03-19 | $52.64 | $52.75 | $52.64 | $52.65 | $48.12 | 7,707 |
2018-03-16 | $52.64 | $52.76 | $52.63 | $52.76 | $48.22 | 11,389 |
2018-03-15 | $52.70 | $52.78 | $52.61 | $52.64 | $48.11 | 37,993 |
2018-03-14 | $52.66 | $52.75 | $52.58 | $52.67 | $48.14 | 23,436 |
2018-03-13 | $52.65 | $52.77 | $52.62 | $52.74 | $48.20 | 31,823 |
2018-03-12 | $52.69 | $52.75 | $52.60 | $52.75 | $48.21 | 16,795 |
2018-03-09 | $52.65 | $52.74 | $52.57 | $52.61 | $48.08 | 16,849 |
2018-03-08 | $52.69 | $52.79 | $52.65 | $52.71 | $48.17 | 15,621 |
2018-03-07 | $52.72 | $52.77 | $52.66 | $52.74 | $48.20 | 22,944 |
2018-03-06 | $52.71 | $52.76 | $52.66 | $52.75 | $48.21 | 46,915 |
2018-03-05 | $52.77 | $52.79 | $52.67 | $52.71 | $48.17 | 14,741 |
2018-03-02 | $52.81 | $52.81 | $52.61 | $52.67 | $48.14 | 10,830 |
2018-03-01 | $52.62 | $52.79 | $52.62 | $52.79 | $48.25 | 13,393 |
2018-02-28 | $52.83 | $52.83 | $52.67 | $52.76 | $48.12 | 10,660 |
2018-02-27 | $52.84 | $52.86 | $52.70 | $52.72 | $48.08 | 4,508 |
2018-02-26 | $52.90 | $52.92 | $52.76 | $52.82 | $48.17 | 14,741 |
2018-02-23 | $52.78 | $52.90 | $52.75 | $52.85 | $48.20 | 24,261 |
2018-02-22 | $52.75 | $52.77 | $52.66 | $52.73 | $48.09 | 20,080 |
2018-02-21 | $52.73 | $52.86 | $52.62 | $52.69 | $48.05 | 10,868 |
2018-02-20 | $52.69 | $52.84 | $52.64 | $52.68 | $48.04 | 23,749 |
2018-02-16 | $52.74 | $52.75 | $52.70 | $52.73 | $48.09 | 19,754 |
2018-02-15 | $52.74 | $52.84 | $52.65 | $52.76 | $48.12 | 29,686 |
2018-02-14 | $52.81 | $52.82 | $52.62 | $52.70 | $48.06 | 23,033 |
2018-02-13 | $52.87 | $52.87 | $52.69 | $52.86 | $48.21 | 23,986 |
2018-02-12 | $52.79 | $52.88 | $52.74 | $52.74 | $48.10 | 34,134 |
2018-02-09 | $52.80 | $52.93 | $52.71 | $52.80 | $48.15 | 48,449 |
2018-02-08 | $52.78 | $52.87 | $52.67 | $52.86 | $48.21 | 84,092 |
2018-02-07 | $53.00 | $53.06 | $52.76 | $52.88 | $48.23 | 35,954 |
2018-02-06 | $52.86 | $53.03 | $52.84 | $52.89 | $48.23 | 40,538 |
2018-02-05 | $52.70 | $53.03 | $52.60 | $52.78 | $48.13 | 35,546 |
2018-02-02 | $52.80 | $52.99 | $52.70 | $52.85 | $48.20 | 88,483 |
2018-02-01 | $52.89 | $53.03 | $52.72 | $52.75 | $48.11 | 27,604 |
2018-01-31 | $53.09 | $53.18 | $52.93 | $53.02 | $48.25 | 25,885 |
2018-01-30 | $53.15 | $53.25 | $53.00 | $53.10 | $48.33 | 60,503 |
2018-01-29 | $53.26 | $53.31 | $53.10 | $53.14 | $48.36 | 58,996 |
2018-01-26 | $53.35 | $53.38 | $53.30 | $53.33 | $48.53 | 16,412 |
2018-01-25 | $53.29 | $53.40 | $53.27 | $53.40 | $48.60 | 5,819 |
2018-01-24 | $53.36 | $53.43 | $53.26 | $53.34 | $48.54 | 13,239 |
2018-01-23 | $53.43 | $53.48 | $53.35 | $53.40 | $48.60 | 28,085 |
2018-01-22 | $53.38 | $53.47 | $53.38 | $53.40 | $48.60 | 5,812 |
2018-01-19 | $53.36 | $53.48 | $53.25 | $53.40 | $48.60 | 28,460 |
2018-01-18 | $53.51 | $53.51 | $53.25 | $53.40 | $48.60 | 22,848 |
2018-01-17 | $53.46 | $53.52 | $53.28 | $53.44 | $48.63 | 11,748 |
2018-01-16 | $53.50 | $53.56 | $53.37 | $53.49 | $48.68 | 14,141 |
2018-01-12 | $53.38 | $53.47 | $53.30 | $53.34 | $48.54 | 65,461 |
2018-01-11 | $53.43 | $53.48 | $53.30 | $53.48 | $48.67 | 13,615 |
2018-01-10 | $53.44 | $53.51 | $53.36 | $53.44 | $48.63 | 19,810 |
2018-01-09 | $53.60 | $53.60 | $53.38 | $53.54 | $48.73 | 16,254 |
2018-01-08 | $53.61 | $53.67 | $53.53 | $53.60 | $48.78 | 48,947 |
2018-01-05 | $53.61 | $53.65 | $53.50 | $53.54 | $48.73 | 14,469 |
2018-01-04 | $53.59 | $53.69 | $53.52 | $53.56 | $48.74 | 9,840 |
2018-01-03 | $53.62 | $53.64 | $53.43 | $53.51 | $48.70 | 27,975 |
2018-01-02 | $53.56 | $53.57 | $53.46 | $53.51 | $48.70 | 46,117 |
2017-12-29 | $53.65 | $53.66 | $53.48 | $53.65 | $48.83 | 34,287 |
2017-12-28 | $53.70 | $53.70 | $53.43 | $53.65 | $48.83 | 14,404 |
2017-12-27 | $53.58 | $53.96 | $53.46 | $53.69 | $48.77 | 98,600 |
2017-12-26 | $53.52 | $53.59 | $53.50 | $53.58 | $48.67 | 16,582 |
2017-12-22 | $53.41 | $53.53 | $53.38 | $53.38 | $48.49 | 15,236 |
2017-12-21 | $53.44 | $53.49 | $53.28 | $53.46 | $48.56 | 45,513 |
2017-12-20 | $53.50 | $53.52 | $53.28 | $53.38 | $48.49 | 36,421 |
2017-12-19 | $53.60 | $53.65 | $53.50 | $53.50 | $48.59 | 15,669 |
2017-12-18 | $53.75 | $53.78 | $53.46 | $53.65 | $48.73 | 23,389 |
2017-12-15 | $53.72 | $53.81 | $53.41 | $53.64 | $48.72 | 12,204 |
2017-12-14 | $53.62 | $53.79 | $53.57 | $53.78 | $48.85 | 13,564 |
2017-12-13 | $53.55 | $53.78 | $53.55 | $53.69 | $48.77 | 49,951 |
2017-12-12 | $53.53 | $53.63 | $53.48 | $53.57 | $48.66 | 30,721 |
2017-12-11 | $53.74 | $53.75 | $53.56 | $53.57 | $48.66 | 11,623 |
2017-12-08 | $53.79 | $53.89 | $53.56 | $53.59 | $48.68 | 24,804 |
2017-12-07 | $53.79 | $54.15 | $53.65 | $53.76 | $48.83 | 31,278 |
2017-12-06 | $53.67 | $53.89 | $53.67 | $53.79 | $48.86 | 11,798 |
2017-12-05 | $53.48 | $53.68 | $53.47 | $53.68 | $48.76 | 30,077 |
2017-12-04 | $53.50 | $53.51 | $53.32 | $53.43 | $48.53 | 21,555 |
2017-12-01 | $53.30 | $53.60 | $53.30 | $53.49 | $48.59 | 4,445 |
2017-11-30 | $53.24 | $53.46 | $53.22 | $53.33 | $48.34 | 26,696 |
2017-11-29 | $53.26 | $53.46 | $53.19 | $53.30 | $48.32 | 12,503 |
2017-11-28 | $53.38 | $53.56 | $53.34 | $53.39 | $48.40 | 12,435 |
2017-11-27 | $53.54 | $53.63 | $53.39 | $53.54 | $48.53 | 17,498 |
2017-11-24 | $53.51 | $53.65 | $53.46 | $53.51 | $48.51 | 10,809 |
2017-11-22 | $53.64 | $53.70 | $53.57 | $53.57 | $48.56 | 42,571 |
2017-11-21 | $53.70 | $53.72 | $53.62 | $53.65 | $48.63 | 9,486 |
2017-11-20 | $53.75 | $53.77 | $53.60 | $53.62 | $48.60 | 28,914 |
2017-11-17 | $53.68 | $53.74 | $53.64 | $53.73 | $48.71 | 8,272 |
2017-11-16 | $53.71 | $53.79 | $53.61 | $53.70 | $48.68 | 5,633 |
2017-11-15 | $53.70 | $53.86 | $53.60 | $53.72 | $48.70 | 22,418 |
2017-11-14 | $53.69 | $53.75 | $53.63 | $53.75 | $48.72 | 16,576 |
2017-11-13 | $53.74 | $53.88 | $53.72 | $53.75 | $48.72 | 7,606 |
2017-11-10 | $53.74 | $53.78 | $53.63 | $53.63 | $48.62 | 31,593 |
2017-11-09 | $53.82 | $53.83 | $53.76 | $53.81 | $48.78 | 11,663 |
2017-11-08 | $53.92 | $53.92 | $53.75 | $53.80 | $48.77 | 114,481 |
2017-11-07 | $53.79 | $53.88 | $53.75 | $53.85 | $48.81 | 17,506 |
2017-11-06 | $53.79 | $53.85 | $53.69 | $53.81 | $48.78 | 9,990 |
2017-11-03 | $53.74 | $53.87 | $53.64 | $53.78 | $48.75 | 9,137 |
2017-11-02 | $53.66 | $53.79 | $53.65 | $53.77 | $48.74 | 12,405 |
2017-11-01 | $53.72 | $53.74 | $53.64 | $53.64 | $48.62 | 13,745 |
2017-10-31 | $53.78 | $53.86 | $53.74 | $53.79 | $48.67 | 15,598 |
2017-10-30 | $53.76 | $53.93 | $53.76 | $53.78 | $48.66 | 17,080 |
2017-10-27 | $53.80 | $53.81 | $53.70 | $53.76 | $48.64 | 13,511 |
2017-10-26 | $53.80 | $53.85 | $53.71 | $53.75 | $48.63 | 4,922 |
2017-10-25 | $53.83 | $53.83 | $53.79 | $53.80 | $48.67 | 24,705 |
2017-10-24 | $53.86 | $53.90 | $53.78 | $53.87 | $48.74 | 10,789 |
2017-10-23 | $53.90 | $53.95 | $53.81 | $53.92 | $48.78 | 11,942 |
2017-10-20 | $53.88 | $53.96 | $53.80 | $53.91 | $48.77 | 6,652 |
2017-10-19 | $53.92 | $53.99 | $53.91 | $53.96 | $48.82 | 5,609 |
2017-10-18 | $53.70 | $53.92 | $53.70 | $53.85 | $48.72 | 10,154 |
2017-10-17 | $53.88 | $53.88 | $53.80 | $53.85 | $48.72 | 2,671 |
2017-10-16 | $53.81 | $53.89 | $53.77 | $53.82 | $48.69 | 7,460 |
2017-10-13 | $53.85 | $53.90 | $53.73 | $53.74 | $48.62 | 23,966 |
2017-10-12 | $53.78 | $53.88 | $53.78 | $53.79 | $48.67 | 7,264 |
2017-10-11 | $53.77 | $53.85 | $53.75 | $53.78 | $48.66 | 8,735 |
2017-10-10 | $53.73 | $53.85 | $53.72 | $53.75 | $48.63 | 9,387 |
2017-10-09 | $53.72 | $53.76 | $53.61 | $53.70 | $48.58 | 21,492 |
2017-10-06 | $53.65 | $53.74 | $53.63 | $53.67 | $48.56 | 12,987 |
2017-10-05 | $53.67 | $53.75 | $53.67 | $53.68 | $48.57 | 6,831 |
2017-10-04 | $53.71 | $53.82 | $53.68 | $53.68 | $48.57 | 11,673 |
2017-10-03 | $53.70 | $53.80 | $53.69 | $53.73 | $48.61 | 13,887 |
2017-10-02 | $53.74 | $53.80 | $53.69 | $53.69 | $48.58 | 10,192 |
2017-09-29 | $53.82 | $53.85 | $53.76 | $53.80 | $48.58 | 23,150 |
2017-09-28 | $53.80 | $53.87 | $53.76 | $53.77 | $48.55 | 6,946 |
2017-09-27 | $53.89 | $53.97 | $53.81 | $53.90 | $48.66 | 15,450 |
2017-09-26 | $53.91 | $54.08 | $53.84 | $53.96 | $48.72 | 7,298 |
2017-09-25 | $53.96 | $54.11 | $53.96 | $54.03 | $48.79 | 11,852 |
2017-09-22 | $53.88 | $54.04 | $53.85 | $53.86 | $48.63 | 13,520 |
2017-09-21 | $53.84 | $53.94 | $53.81 | $53.92 | $48.69 | 6,141 |
2017-09-20 | $54.02 | $54.12 | $53.86 | $53.86 | $48.63 | 8,771 |
2017-09-19 | $53.98 | $54.03 | $53.92 | $53.96 | $48.72 | 10,895 |
2017-09-18 | $53.96 | $54.07 | $53.86 | $53.93 | $48.70 | 7,021 |
2017-09-15 | $53.97 | $54.12 | $53.89 | $54.02 | $48.78 | 12,056 |
2017-09-14 | $53.95 | $54.06 | $53.94 | $53.95 | $48.71 | 6,475 |
2017-09-13 | $53.98 | $54.13 | $53.95 | $53.97 | $48.73 | 4,111 |
2017-09-12 | $54.08 | $54.18 | $54.00 | $54.00 | $48.76 | 15,088 |
2017-09-11 | $54.08 | $54.23 | $54.01 | $54.01 | $48.77 | 28,366 |
2017-09-08 | $54.04 | $54.20 | $54.04 | $54.11 | $48.86 | 12,491 |
2017-09-07 | $54.06 | $54.10 | $54.03 | $54.10 | $48.85 | 10,779 |
2017-09-06 | $53.90 | $54.58 | $53.90 | $54.01 | $48.77 | 8,308 |
2017-09-05 | $53.97 | $54.05 | $53.90 | $54.04 | $48.79 | 26,514 |
2017-09-01 | $53.92 | $53.96 | $53.88 | $53.90 | $48.67 | 6,795 |
2017-08-31 | $54.07 | $54.10 | $53.96 | $54.02 | $48.68 | 10,048 |
2017-08-30 | $54.07 | $54.10 | $53.84 | $54.02 | $48.68 | 10,441 |
2017-08-29 | $54.04 | $54.23 | $53.98 | $53.99 | $48.66 | 7,831 |
2017-08-28 | $53.99 | $54.12 | $53.97 | $54.02 | $48.68 | 7,156 |
2017-08-25 | $53.93 | $54.01 | $53.91 | $54.00 | $48.66 | 11,059 |
2017-08-24 | $54.03 | $54.07 | $53.92 | $53.92 | $48.59 | 46,334 |
2017-08-23 | $53.99 | $54.02 | $53.89 | $53.95 | $48.62 | 4,369 |
2017-08-22 | $53.92 | $53.95 | $53.84 | $53.93 | $48.60 | 7,898 |
2017-08-21 | $53.95 | $53.96 | $53.85 | $53.90 | $48.57 | 8,954 |
2017-08-18 | $53.94 | $54.04 | $53.82 | $53.93 | $48.60 | 3,758 |
2017-08-17 | $53.86 | $53.94 | $53.77 | $53.94 | $48.61 | 15,976 |
2017-08-16 | $53.86 | $54.00 | $53.86 | $53.86 | $48.54 | 7,046 |
2017-08-15 | $53.93 | $53.93 | $53.89 | $53.90 | $48.57 | 16,592 |
2017-08-14 | $53.96 | $53.98 | $53.93 | $53.96 | $48.63 | 3,486 |
2017-08-11 | $53.89 | $53.95 | $53.88 | $53.93 | $48.60 | 17,967 |
2017-08-10 | $53.80 | $53.93 | $53.79 | $53.93 | $48.60 | 23,736 |
2017-08-09 | $53.78 | $53.84 | $53.75 | $53.82 | $48.50 | 5,561 |
2017-08-08 | $53.81 | $53.87 | $53.64 | $53.72 | $48.41 | 13,633 |
2017-08-07 | $53.75 | $53.79 | $53.69 | $53.74 | $48.43 | 10,385 |
2017-08-04 | $53.86 | $53.86 | $53.61 | $53.61 | $48.31 | 9,400 |
2017-08-03 | $53.72 | $53.86 | $53.62 | $53.74 | $48.43 | 5,700 |
2017-08-02 | $53.73 | $53.73 | $53.62 | $53.65 | $48.35 | 6,088 |
2017-08-01 | $53.58 | $53.67 | $53.51 | $53.60 | $48.30 | 5,997 |
2017-07-31 | $53.71 | $53.76 | $53.61 | $53.72 | $48.32 | 8,115 |
2017-07-28 | $53.69 | $53.77 | $53.65 | $53.67 | $48.27 | 17,430 |
2017-07-27 | $53.62 | $53.69 | $53.62 | $53.63 | $48.24 | 11,999 |
2017-07-26 | $53.66 | $53.69 | $53.56 | $53.68 | $48.28 | 6,379 |
2017-07-25 | $53.70 | $53.74 | $53.54 | $53.65 | $48.25 | 3,734 |
2017-07-24 | $53.73 | $53.78 | $53.64 | $53.77 | $48.36 | 13,234 |
2017-07-21 | $53.69 | $53.85 | $53.59 | $53.74 | $48.33 | 13,624 |
2017-07-20 | $53.62 | $53.75 | $53.61 | $53.65 | $48.25 | 9,056 |
2017-07-19 | $53.59 | $53.72 | $53.59 | $53.66 | $48.26 | 23,468 |
2017-07-18 | $53.54 | $53.70 | $53.42 | $53.70 | $48.29 | 12,145 |
2017-07-17 | $53.55 | $53.55 | $53.40 | $53.49 | $48.11 | 12,579 |
2017-07-14 | $53.48 | $53.64 | $53.46 | $53.55 | $48.16 | 15,032 |
2017-07-13 | $53.44 | $53.48 | $53.37 | $53.41 | $48.04 | 16,054 |
2017-07-12 | $53.45 | $53.60 | $53.45 | $53.51 | $48.13 | 11,365 |
2017-07-11 | $53.40 | $53.49 | $53.29 | $53.46 | $48.08 | 17,462 |
2017-07-10 | $53.39 | $53.44 | $53.38 | $53.42 | $48.05 | 16,267 |
2017-07-07 | $53.40 | $53.45 | $53.35 | $53.39 | $48.02 | 91,714 |
2017-07-06 | $53.34 | $53.41 | $53.21 | $53.32 | $47.95 | 13,436 |
2017-07-05 | $53.31 | $53.42 | $53.24 | $53.38 | $48.01 | 8,921 |
2017-07-03 | $53.45 | $53.45 | $53.23 | $53.34 | $47.98 | 2,517 |
2017-06-30 | $53.41 | $53.54 | $53.41 | $53.47 | $47.99 | 26,108 |
2017-06-29 | $53.50 | $53.55 | $53.42 | $53.49 | $48.01 | 22,635 |
2017-06-28 | $53.65 | $53.70 | $53.53 | $53.64 | $48.15 | 28,542 |
2017-06-27 | $53.66 | $53.75 | $53.54 | $53.70 | $48.20 | 37,486 |
2017-06-26 | $53.75 | $53.81 | $53.66 | $53.76 | $48.25 | 4,339 |
2017-06-23 | $53.70 | $53.79 | $53.70 | $53.77 | $48.26 | 13,171 |
2017-06-22 | $53.80 | $53.80 | $53.65 | $53.70 | $48.20 | 14,142 |
2017-06-21 | $53.69 | $53.74 | $53.65 | $53.70 | $48.20 | 19,274 |
2017-06-20 | $53.72 | $53.78 | $53.71 | $53.76 | $48.25 | 11,009 |
2017-06-19 | $53.67 | $53.82 | $53.66 | $53.73 | $48.23 | 5,764 |
2017-06-16 | $53.66 | $53.83 | $53.65 | $53.68 | $48.18 | 22,981 |
2017-06-15 | $53.68 | $53.71 | $53.58 | $53.62 | $48.13 | 13,164 |
2017-06-14 | $53.68 | $53.84 | $53.66 | $53.72 | $48.22 | 16,936 |
2017-06-13 | $53.61 | $53.68 | $53.55 | $53.63 | $48.14 | 21,332 |
2017-06-12 | $53.60 | $53.66 | $53.54 | $53.59 | $48.10 | 21,717 |
2017-06-09 | $53.61 | $53.69 | $53.55 | $53.57 | $48.08 | 11,228 |
2017-06-08 | $53.74 | $53.79 | $53.67 | $53.69 | $48.19 | 17,118 |
2017-06-07 | $53.79 | $53.84 | $53.64 | $53.71 | $48.21 | 43,567 |
2017-06-06 | $53.75 | $53.85 | $53.74 | $53.74 | $48.24 | 8,645 |
2017-06-05 | $53.72 | $53.74 | $53.60 | $53.67 | $48.17 | 7,836 |
2017-06-02 | $53.64 | $53.75 | $53.64 | $53.75 | $48.24 | 6,378 |
2017-06-01 | $53.62 | $53.72 | $53.42 | $53.51 | $48.03 | 19,943 |
2017-05-31 | $53.65 | $53.73 | $53.63 | $53.65 | $48.06 | 11,361 |
2017-05-30 | $53.66 | $53.69 | $53.55 | $53.67 | $48.08 | 15,254 |
2017-05-26 | $53.60 | $53.64 | $53.50 | $53.54 | $47.96 | 6,615 |
2017-05-25 | $53.54 | $53.65 | $53.53 | $53.60 | $48.01 | 7,267 |
2017-05-24 | $53.53 | $53.70 | $53.50 | $53.59 | $48.00 | 26,324 |
2017-05-23 | $53.53 | $53.72 | $53.51 | $53.61 | $48.02 | 16,736 |
2017-05-22 | $53.44 | $53.56 | $53.41 | $53.55 | $47.97 | 9,567 |
2017-05-19 | $53.47 | $53.47 | $53.36 | $53.43 | $47.86 | 6,152 |
2017-05-18 | $53.53 | $53.53 | $53.43 | $53.48 | $47.91 | 26,680 |
2017-05-17 | $53.35 | $53.49 | $53.30 | $53.42 | $47.85 | 20,934 |
2017-05-16 | $53.28 | $53.35 | $53.17 | $53.26 | $47.71 | 18,648 |
2017-05-15 | $53.27 | $53.29 | $53.21 | $53.27 | $47.72 | 16,918 |
2017-05-12 | $53.18 | $53.30 | $53.16 | $53.23 | $47.68 | 11,032 |
2017-05-11 | $53.14 | $53.20 | $53.13 | $53.16 | $47.62 | 7,663 |
2017-05-10 | $53.12 | $53.24 | $53.01 | $53.02 | $47.49 | 13,915 |
2017-05-09 | $53.13 | $53.15 | $53.05 | $53.12 | $47.58 | 7,896 |
2017-05-08 | $53.06 | $53.17 | $53.04 | $53.05 | $47.52 | 10,446 |
2017-05-05 | $53.11 | $53.22 | $53.00 | $53.09 | $47.56 | 15,515 |
2017-05-04 | $53.10 | $53.13 | $53.05 | $53.08 | $47.55 | 13,895 |
2017-05-03 | $53.12 | $53.21 | $53.08 | $53.13 | $47.59 | 21,675 |
2017-05-02 | $53.05 | $53.26 | $53.01 | $53.04 | $47.51 | 10,166 |
2017-05-01 | $53.12 | $53.22 | $52.97 | $53.10 | $47.57 | 16,864 |
2017-04-28 | $53.16 | $53.31 | $53.15 | $53.22 | $47.58 | 8,513 |
2017-04-27 | $53.17 | $53.37 | $53.17 | $53.24 | $47.60 | 6,916 |
2017-04-26 | $53.18 | $53.20 | $53.11 | $53.18 | $47.54 | 8,914 |
2017-04-25 | $53.21 | $53.33 | $53.12 | $53.18 | $47.54 | 14,285 |
2017-04-24 | $53.26 | $53.27 | $53.18 | $53.24 | $47.60 | 6,404 |
2017-04-21 | $53.33 | $53.37 | $53.24 | $53.30 | $47.65 | 10,388 |
2017-04-20 | $53.30 | $53.37 | $53.18 | $53.30 | $47.65 | 16,290 |
2017-04-19 | $53.29 | $53.40 | $53.29 | $53.29 | $47.64 | 21,161 |
2017-04-18 | $53.26 | $53.38 | $53.25 | $53.38 | $47.72 | 38,758 |
2017-04-17 | $53.22 | $53.24 | $53.12 | $53.15 | $47.52 | 50,029 |
2017-04-13 | $53.17 | $53.28 | $53.17 | $53.23 | $47.59 | 11,575 |
2017-04-12 | $53.09 | $53.21 | $52.95 | $53.17 | $47.53 | 79,327 |
2017-04-11 | $53.00 | $53.09 | $52.90 | $53.08 | $47.45 | 25,300 |
2017-04-10 | $53.00 | $53.08 | $52.87 | $52.95 | $47.34 | 21,689 |
2017-04-07 | $53.08 | $53.08 | $52.98 | $53.05 | $47.43 | 22,181 |
2017-04-06 | $52.92 | $53.01 | $52.83 | $52.91 | $47.30 | 40,784 |
2017-04-05 | $52.99 | $53.03 | $52.90 | $52.91 | $47.30 | 13,349 |
2017-04-04 | $52.89 | $52.91 | $52.78 | $52.91 | $47.30 | 21,423 |
2017-04-03 | $53.75 | $53.75 | $52.82 | $52.91 | $47.30 | 19,251 |
2017-03-31 | $52.92 | $52.95 | $52.81 | $52.92 | $47.22 | 14,820 |
2017-03-30 | $52.93 | $52.95 | $52.84 | $52.95 | $47.24 | 10,444 |
2017-03-29 | $52.95 | $52.98 | $52.86 | $52.94 | $47.24 | 19,296 |
2017-03-28 | $52.90 | $52.95 | $52.87 | $52.91 | $47.21 | 31,403 |
2017-03-27 | $52.83 | $52.99 | $52.83 | $52.92 | $47.22 | 12,309 |
2017-03-24 | $52.83 | $52.83 | $52.77 | $52.82 | $47.13 | 13,534 |
2017-03-23 | $52.80 | $52.83 | $52.80 | $52.81 | $47.12 | 16,647 |
2017-03-22 | $52.66 | $52.81 | $52.66 | $52.75 | $47.07 | 11,628 |
2017-03-21 | $52.69 | $52.69 | $52.60 | $52.68 | $47.00 | 6,878 |
2017-03-20 | $52.56 | $52.60 | $52.47 | $52.60 | $46.93 | 10,179 |
2017-03-17 | $52.52 | $52.60 | $52.46 | $52.50 | $46.84 | 25,293 |
2017-03-16 | $52.45 | $52.61 | $52.39 | $52.51 | $46.85 | 14,395 |
2017-03-15 | $52.39 | $52.50 | $52.27 | $52.38 | $46.74 | 53,365 |
2017-03-14 | $52.39 | $52.42 | $52.29 | $52.38 | $46.73 | 32,722 |
2017-03-13 | $52.38 | $52.52 | $52.27 | $52.39 | $46.74 | 34,948 |
2017-03-10 | $52.40 | $52.45 | $52.32 | $52.45 | $46.80 | 23,245 |
2017-03-09 | $52.46 | $52.46 | $52.35 | $52.38 | $46.74 | 15,475 |
2017-03-08 | $52.47 | $52.47 | $52.38 | $52.40 | $46.75 | 8,141 |
2017-03-07 | $52.49 | $52.52 | $52.41 | $52.49 | $46.83 | 17,398 |
2017-03-06 | $52.53 | $52.56 | $52.43 | $52.54 | $46.88 | 45,559 |
2017-03-03 | $52.58 | $52.58 | $52.50 | $52.55 | $46.89 | 12,365 |
2017-03-02 | $52.55 | $52.63 | $52.52 | $52.57 | $46.91 | 27,969 |
2017-03-01 | $52.62 | $52.62 | $52.51 | $52.53 | $46.87 | 22,102 |
2017-02-28 | $52.86 | $52.87 | $52.74 | $52.86 | $47.07 | 33,192 |
2017-02-27 | $52.83 | $52.85 | $52.68 | $52.79 | $47.00 | 57,252 |
2017-02-24 | $52.80 | $52.90 | $52.71 | $52.81 | $47.02 | 37,164 |
2017-02-23 | $52.76 | $52.80 | $52.66 | $52.79 | $47.00 | 30,002 |
2017-02-22 | $52.75 | $52.78 | $52.67 | $52.76 | $46.98 | 26,347 |
2017-02-21 | $52.52 | $52.81 | $52.52 | $52.58 | $46.81 | 27,724 |
2017-02-17 | $52.70 | $52.81 | $52.59 | $52.60 | $46.84 | 25,324 |
2017-02-16 | $52.66 | $52.69 | $52.54 | $52.60 | $46.84 | 40,923 |
2017-02-15 | $52.67 | $52.67 | $52.55 | $52.60 | $46.84 | 8,606 |
2017-02-14 | $52.77 | $52.77 | $52.62 | $52.63 | $46.86 | 12,841 |
2017-02-13 | $52.77 | $52.84 | $52.69 | $52.78 | $47.00 | 55,180 |
2017-02-10 | $52.72 | $52.82 | $52.68 | $52.81 | $47.03 | 30,631 |
2017-02-09 | $52.84 | $52.84 | $52.63 | $52.75 | $46.97 | 44,437 |
2017-02-08 | $52.77 | $52.90 | $52.60 | $52.76 | $46.98 | 81,900 |
2017-02-07 | $52.65 | $52.77 | $52.54 | $52.65 | $46.88 | 41,750 |
2017-02-06 | $52.69 | $52.71 | $52.54 | $52.63 | $46.86 | 24,697 |
2017-02-03 | $52.55 | $52.71 | $52.49 | $52.56 | $46.80 | 20,970 |
2017-02-02 | $52.46 | $52.65 | $52.46 | $52.49 | $46.74 | 52,864 |
2017-02-01 | $52.45 | $52.60 | $52.33 | $52.45 | $46.70 | 21,279 |
2017-01-31 | $52.58 | $52.69 | $52.50 | $52.59 | $46.73 | 33,813 |
2017-01-30 | $52.55 | $52.68 | $52.50 | $52.58 | $46.72 | 63,875 |
2017-01-27 | $52.54 | $52.71 | $52.44 | $52.52 | $46.67 | 152,887 |
2017-01-26 | $52.45 | $52.64 | $52.38 | $52.46 | $46.61 | 40,977 |
2017-01-25 | $52.60 | $52.67 | $52.44 | $52.47 | $46.63 | 46,542 |
2017-01-24 | $52.58 | $52.63 | $52.51 | $52.53 | $46.68 | 54,836 |
2017-01-23 | $52.59 | $52.67 | $52.55 | $52.62 | $46.76 | 14,332 |
2017-01-20 | $52.70 | $52.71 | $52.51 | $52.52 | $46.67 | 53,860 |
2017-01-19 | $52.90 | $52.90 | $52.61 | $52.63 | $46.77 | 47,282 |
2017-01-18 | $53.05 | $53.05 | $52.87 | $52.93 | $47.04 | 15,679 |
2017-01-17 | $52.93 | $53.03 | $52.80 | $52.98 | $47.08 | 43,376 |
2017-01-13 | $52.88 | $52.92 | $52.85 | $52.87 | $46.98 | 37,980 |
2017-01-12 | $52.85 | $52.93 | $52.83 | $52.90 | $47.01 | 54,085 |
2017-01-11 | $52.73 | $52.92 | $52.71 | $52.78 | $46.90 | 39,897 |
2017-01-10 | $52.73 | $52.90 | $52.65 | $52.69 | $46.82 | 209,781 |
2017-01-09 | $52.70 | $52.83 | $52.61 | $52.65 | $46.79 | 70,776 |
2017-01-06 | $52.65 | $52.70 | $52.55 | $52.66 | $46.80 | 59,957 |
2017-01-05 | $52.55 | $52.70 | $52.46 | $52.67 | $46.81 | 91,578 |
2017-01-04 | $52.52 | $52.56 | $52.41 | $52.51 | $46.66 | 27,329 |
2017-01-03 | $52.34 | $52.56 | $52.34 | $52.47 | $46.63 | 40,117 |
2016-12-30 | $52.42 | $52.61 | $52.40 | $52.40 | $46.56 | 101,845 |
2016-12-29 | $52.51 | $52.63 | $52.38 | $52.50 | $46.65 | 165,942 |
2016-12-28 | $52.30 | $52.64 | $52.30 | $52.48 | $46.64 | 105,762 |
2016-12-27 | $52.38 | $52.62 | $52.35 | $52.46 | $46.53 | 68,666 |
2016-12-23 | $52.41 | $52.61 | $52.35 | $52.60 | $46.65 | 50,357 |
2016-12-22 | $52.46 | $52.60 | $52.26 | $52.51 | $46.57 | 49,109 |
2016-12-21 | $52.34 | $52.61 | $52.29 | $52.32 | $46.40 | 93,933 |
2016-12-20 | $52.39 | $52.55 | $52.23 | $52.25 | $46.34 | 80,069 |
2016-12-19 | $52.51 | $52.58 | $51.73 | $52.48 | $46.55 | 95,826 |
2016-12-16 | $52.22 | $52.38 | $52.15 | $52.25 | $46.34 | 173,417 |
2016-12-15 | $52.42 | $52.42 | $52.13 | $52.16 | $46.26 | 42,710 |
2016-12-14 | $52.51 | $52.60 | $52.23 | $52.44 | $46.51 | 63,540 |
2016-12-13 | $52.47 | $52.60 | $52.28 | $52.51 | $46.57 | 87,549 |
2016-12-12 | $52.51 | $52.61 | $52.29 | $52.47 | $46.54 | 65,235 |
2016-12-09 | $52.46 | $52.70 | $52.31 | $52.67 | $46.72 | 97,790 |
2016-12-08 | $52.46 | $52.69 | $52.34 | $52.49 | $46.56 | 46,554 |
2016-12-07 | $52.26 | $52.72 | $52.26 | $52.69 | $46.73 | 77,975 |
2016-12-06 | $52.29 | $52.36 | $52.03 | $52.30 | $46.39 | 60,961 |
2016-12-05 | $52.40 | $52.40 | $51.95 | $52.03 | $46.15 | 70,016 |
2016-12-02 | $52.01 | $52.32 | $52.01 | $52.17 | $46.27 | 47,225 |
2016-12-01 | $52.00 | $52.33 | $51.92 | $52.03 | $46.15 | 145,131 |
2016-11-30 | $52.35 | $52.42 | $52.22 | $52.38 | $46.37 | 20,464 |
2016-11-29 | $52.55 | $52.79 | $52.31 | $52.40 | $46.39 | 47,083 |
2016-11-28 | $52.70 | $52.89 | $52.24 | $52.89 | $46.82 | 30,059 |
2016-11-25 | $52.65 | $52.83 | $52.37 | $52.37 | $46.36 | 7,748 |
2016-11-23 | $52.67 | $52.82 | $52.67 | $52.67 | $46.63 | 37,907 |
2016-11-22 | $52.64 | $52.84 | $52.57 | $52.67 | $46.63 | 27,929 |
2016-11-21 | $52.82 | $52.82 | $52.64 | $52.77 | $46.71 | 12,614 |
2016-11-18 | $52.90 | $53.05 | $52.76 | $52.88 | $46.81 | 57,055 |
2016-11-17 | $52.55 | $52.93 | $52.55 | $52.78 | $46.72 | 24,909 |
2016-11-16 | $52.82 | $53.10 | $52.67 | $52.83 | $46.77 | 80,111 |
2016-11-15 | $52.97 | $53.18 | $52.97 | $53.08 | $46.99 | 42,806 |
2016-11-14 | $53.25 | $53.51 | $52.65 | $53.14 | $47.04 | 71,047 |
2016-11-11 | $53.40 | $53.65 | $53.25 | $53.38 | $47.25 | 18,354 |
2016-11-10 | $53.69 | $53.92 | $53.40 | $53.43 | $47.30 | 27,601 |
2016-11-09 | $54.00 | $54.00 | $53.68 | $53.78 | $47.61 | 41,539 |
2016-11-08 | $54.24 | $54.30 | $54.06 | $54.18 | $47.96 | 14,942 |
2016-11-07 | $54.17 | $54.26 | $54.09 | $54.19 | $47.97 | 26,339 |
2016-11-04 | $54.20 | $54.28 | $54.11 | $54.20 | $47.98 | 16,438 |
2016-11-03 | $54.16 | $54.29 | $54.12 | $54.17 | $47.95 | 4,947 |
2016-11-02 | $54.24 | $54.32 | $54.10 | $54.29 | $48.06 | 4,950 |
2016-11-01 | $54.11 | $54.16 | $53.87 | $54.09 | $47.88 | 35,926 |
2016-10-31 | $54.22 | $54.29 | $54.00 | $54.24 | $47.93 | 7,289 |
2016-10-28 | $54.14 | $54.35 | $54.12 | $54.23 | $47.92 | 5,901 |
2016-10-27 | $54.26 | $54.29 | $54.00 | $54.17 | $47.87 | 11,042 |
2016-10-26 | $54.28 | $54.35 | $54.18 | $54.22 | $47.91 | 28,631 |
2016-10-25 | $54.29 | $54.34 | $54.21 | $54.30 | $47.99 | 18,297 |
2016-10-24 | $54.28 | $54.34 | $54.14 | $54.17 | $47.87 | 16,161 |
2016-10-21 | $54.29 | $54.34 | $54.27 | $54.29 | $47.98 | 27,179 |
2016-10-20 | $54.32 | $54.35 | $54.22 | $54.32 | $48.00 | 10,520 |
2016-10-19 | $54.26 | $54.34 | $54.18 | $54.29 | $47.98 | 15,403 |
2016-10-18 | $54.32 | $54.33 | $54.18 | $54.29 | $47.98 | 10,375 |
2016-10-17 | $54.34 | $54.34 | $54.27 | $54.33 | $48.01 | 20,600 |
2016-10-14 | $54.35 | $54.41 | $54.27 | $54.31 | $47.99 | 15,811 |
2016-10-13 | $54.39 | $54.43 | $54.29 | $54.35 | $48.03 | 23,397 |
2016-10-12 | $54.51 | $54.51 | $54.31 | $54.35 | $48.03 | 33,720 |
2016-10-11 | $54.51 | $54.51 | $54.47 | $54.48 | $48.14 | 12,665 |
2016-10-10 | $54.50 | $54.57 | $54.40 | $54.56 | $48.21 | 11,458 |
2016-10-07 | $54.52 | $54.58 | $54.39 | $54.56 | $48.22 | 14,176 |
2016-10-06 | $54.55 | $54.63 | $54.48 | $54.56 | $48.21 | 13,899 |
2016-10-05 | $54.73 | $54.73 | $54.63 | $54.63 | $48.28 | 23,810 |
2016-10-04 | $54.82 | $54.82 | $54.60 | $54.71 | $48.35 | 87,811 |
2016-10-03 | $54.80 | $54.89 | $54.75 | $54.83 | $48.45 | 11,158 |
2016-09-30 | $54.86 | $54.89 | $54.85 | $54.85 | $48.38 | 10,246 |
2016-09-29 | $54.85 | $54.87 | $54.82 | $54.85 | $48.38 | 27,753 |
2016-09-28 | $54.85 | $54.90 | $54.85 | $54.87 | $48.40 | 14,476 |
2016-09-27 | $54.87 | $54.89 | $54.85 | $54.88 | $48.41 | 20,521 |
2016-09-26 | $54.85 | $54.91 | $54.74 | $54.85 | $48.38 | 33,617 |
2016-09-23 | $54.73 | $54.80 | $54.73 | $54.77 | $48.31 | 6,709 |
2016-09-22 | $54.79 | $54.80 | $54.71 | $54.80 | $48.34 | 11,371 |
2016-09-21 | $54.77 | $54.80 | $54.50 | $54.78 | $48.32 | 22,186 |
2016-09-20 | $54.78 | $54.89 | $54.69 | $54.77 | $48.31 | 23,616 |
2016-09-19 | $54.81 | $54.81 | $54.73 | $54.77 | $48.31 | 8,667 |
2016-09-16 | $54.78 | $54.78 | $54.69 | $54.77 | $48.31 | 12,184 |
2016-09-15 | $54.79 | $54.79 | $54.69 | $54.73 | $48.28 | 13,781 |
2016-09-14 | $54.77 | $54.82 | $54.68 | $54.81 | $48.35 | 19,088 |
2016-09-13 | $54.93 | $54.93 | $54.71 | $54.75 | $48.29 | 76,547 |
2016-09-12 | $54.87 | $55.01 | $54.77 | $54.89 | $48.42 | 43,296 |
2016-09-09 | $54.97 | $54.98 | $54.80 | $54.81 | $48.35 | 63,024 |
2016-09-08 | $55.01 | $55.07 | $54.93 | $54.98 | $48.50 | 30,527 |
2016-09-07 | $55.02 | $55.08 | $55.00 | $55.01 | $48.52 | 30,082 |
2016-09-06 | $55.03 | $55.09 | $54.93 | $55.04 | $48.55 | 37,213 |
2016-09-02 | $55.00 | $55.07 | $54.89 | $54.93 | $48.45 | 24,490 |
2016-09-01 | $55.00 | $55.08 | $54.94 | $55.06 | $48.57 | 16,932 |
2016-08-31 | $55.14 | $55.20 | $55.10 | $55.19 | $48.59 | 21,007 |
2016-08-30 | $55.22 | $55.23 | $55.06 | $55.11 | $48.52 | 58,335 |
2016-08-29 | $55.13 | $55.26 | $55.01 | $55.21 | $48.61 | 23,151 |
2016-08-26 | $55.13 | $55.29 | $55.06 | $55.19 | $48.59 | 25,813 |
2016-08-25 | $55.12 | $55.18 | $55.09 | $55.14 | $48.55 | 24,517 |
2016-08-24 | $55.12 | $55.24 | $55.00 | $55.07 | $48.49 | 46,124 |
2016-08-23 | $55.18 | $55.38 | $55.05 | $55.22 | $48.62 | 25,914 |
2016-08-22 | $55.14 | $55.48 | $55.13 | $55.16 | $48.57 | 28,100 |
2016-08-19 | $55.06 | $55.08 | $55.01 | $55.07 | $48.49 | 20,860 |
2016-08-18 | $55.01 | $55.16 | $55.01 | $55.04 | $48.46 | 33,663 |
2016-08-17 | $54.97 | $55.08 | $54.96 | $55.01 | $48.43 | 19,795 |
2016-08-16 | $54.96 | $55.02 | $54.95 | $54.98 | $48.41 | 20,925 |
2016-08-15 | $54.95 | $55.09 | $54.89 | $55.09 | $48.50 | 13,900 |
2016-08-12 | $55.02 | $55.02 | $54.94 | $55.02 | $48.44 | 15,461 |
2016-08-11 | $54.99 | $54.99 | $54.82 | $54.82 | $48.27 | 14,617 |
2016-08-10 | $54.88 | $54.95 | $54.87 | $54.94 | $48.37 | 7,828 |
2016-08-09 | $54.93 | $54.95 | $54.89 | $54.89 | $48.33 | 14,268 |
2016-08-08 | $54.90 | $54.97 | $54.90 | $54.94 | $48.37 | 19,526 |
2016-08-05 | $54.97 | $54.97 | $54.92 | $54.92 | $48.35 | 8,484 |
2016-08-04 | $54.88 | $55.00 | $54.88 | $54.98 | $48.41 | 30,396 |
2016-08-03 | $54.89 | $54.94 | $54.87 | $54.90 | $48.34 | 23,940 |
2016-08-02 | $54.94 | $54.96 | $54.88 | $54.94 | $48.37 | 10,792 |
2016-08-01 | $54.98 | $54.99 | $54.92 | $54.98 | $48.41 | 8,902 |
2016-07-29 | $55.01 | $55.14 | $55.01 | $55.13 | $48.44 | 18,095 |
2016-07-28 | $55.07 | $55.07 | $54.99 | $55.07 | $48.39 | 8,615 |
2016-07-27 | $55.09 | $55.18 | $54.91 | $55.06 | $48.38 | 32,039 |
2016-07-26 | $55.02 | $55.10 | $54.97 | $55.10 | $48.42 | 20,287 |
2016-07-25 | $55.03 | $55.09 | $54.90 | $55.02 | $48.35 | 14,556 |
2016-07-22 | $55.08 | $55.11 | $54.92 | $54.92 | $48.26 | 35,430 |
2016-07-21 | $55.03 | $55.13 | $54.94 | $55.11 | $48.43 | 7,719 |
2016-07-20 | $55.10 | $55.14 | $54.94 | $55.14 | $48.45 | 32,487 |
2016-07-19 | $55.00 | $55.15 | $54.95 | $55.15 | $48.46 | 24,836 |
2016-07-18 | $55.11 | $55.11 | $54.91 | $54.94 | $48.28 | 19,243 |
2016-07-15 | $54.96 | $55.02 | $54.86 | $54.93 | $48.27 | 9,287 |
2016-07-14 | $55.03 | $55.17 | $55.00 | $55.02 | $48.35 | 25,178 |
2016-07-13 | $55.10 | $55.23 | $55.02 | $55.06 | $48.38 | 19,905 |
2016-07-12 | $55.11 | $55.23 | $55.03 | $55.06 | $48.38 | 19,086 |
2016-07-11 | $55.08 | $55.25 | $55.08 | $55.13 | $48.44 | 13,841 |
2016-07-08 | $55.14 | $55.23 | $55.13 | $55.17 | $48.48 | 12,060 |
2016-07-07 | $55.20 | $55.25 | $55.11 | $55.21 | $48.52 | 15,294 |
2016-07-06 | $55.06 | $55.25 | $55.06 | $55.21 | $48.52 | 13,599 |
2016-07-05 | $55.18 | $55.22 | $55.11 | $55.18 | $48.49 | 11,157 |
2016-07-01 | $55.12 | $55.25 | $55.02 | $55.03 | $48.36 | 12,219 |
2016-06-30 | $55.18 | $55.18 | $55.07 | $55.09 | $48.32 | 13,472 |
2016-06-29 | $55.14 | $55.24 | $55.09 | $55.19 | $48.40 | 16,380 |
2016-06-28 | $54.78 | $55.26 | $54.78 | $55.21 | $48.42 | 34,848 |
2016-06-27 | $55.21 | $55.43 | $55.17 | $55.27 | $48.47 | 17,286 |
2016-06-24 | $55.13 | $55.43 | $54.96 | $55.05 | $48.28 | 28,279 |
2016-06-23 | $54.75 | $54.87 | $54.68 | $54.78 | $48.04 | 10,568 |
2016-06-22 | $54.92 | $55.08 | $54.89 | $54.89 | $48.14 | 7,112 |
2016-06-21 | $55.07 | $55.07 | $54.92 | $54.94 | $48.18 | 9,878 |
2016-06-20 | $55.00 | $55.00 | $54.91 | $54.92 | $48.17 | 17,580 |
2016-06-17 | $54.99 | $55.00 | $54.94 | $54.95 | $48.19 | 10,408 |
2016-06-16 | $54.92 | $55.00 | $54.91 | $54.92 | $48.17 | 14,208 |
2016-06-15 | $54.98 | $54.99 | $54.67 | $54.91 | $48.16 | 9,989 |
2016-06-14 | $54.87 | $54.88 | $54.48 | $54.84 | $48.10 | 14,594 |
2016-06-13 | $54.82 | $54.98 | $54.73 | $54.81 | $48.07 | 18,600 |
2016-06-10 | $54.84 | $54.99 | $54.61 | $54.64 | $47.92 | 21,092 |
2016-06-09 | $54.53 | $54.74 | $54.53 | $54.69 | $47.96 | 12,689 |
2016-06-08 | $54.57 | $54.59 | $54.51 | $54.59 | $47.88 | 18,195 |
2016-06-07 | $54.54 | $54.58 | $54.47 | $54.55 | $47.84 | 18,560 |
2016-06-06 | $54.62 | $54.69 | $54.47 | $54.47 | $47.77 | 21,346 |
2016-06-03 | $54.80 | $54.80 | $54.47 | $54.55 | $47.84 | 5,029 |
2016-06-02 | $54.45 | $54.69 | $54.16 | $54.46 | $47.76 | 9,455 |
2016-06-01 | $54.51 | $54.72 | $54.35 | $54.46 | $47.76 | 8,538 |
2016-05-31 | $54.30 | $54.63 | $54.30 | $54.41 | $47.63 | 32,380 |
2016-05-27 | $54.60 | $54.82 | $54.34 | $54.34 | $47.57 | 8,318 |
2016-05-26 | $54.45 | $54.87 | $54.14 | $54.52 | $47.73 | 16,665 |
2016-05-25 | $54.63 | $54.63 | $54.42 | $54.56 | $47.76 | 16,344 |
2016-05-24 | $54.57 | $54.65 | $54.51 | $54.53 | $47.73 | 17,110 |
2016-05-23 | $54.58 | $54.90 | $54.50 | $54.61 | $47.80 | 25,080 |
2016-05-20 | $54.64 | $54.66 | $54.51 | $54.58 | $47.78 | 10,603 |
2016-05-19 | $54.63 | $54.72 | $54.53 | $54.56 | $47.76 | 8,286 |
2016-05-18 | $54.85 | $54.98 | $54.54 | $54.57 | $47.77 | 27,347 |
2016-05-17 | $54.83 | $54.86 | $54.59 | $54.72 | $47.90 | 22,152 |
2016-05-16 | $54.82 | $54.82 | $54.66 | $54.68 | $47.87 | 8,981 |
2016-05-13 | $54.86 | $54.86 | $54.62 | $54.79 | $47.96 | 12,491 |
2016-05-12 | $54.69 | $54.93 | $54.69 | $54.70 | $47.88 | 11,239 |
2016-05-11 | $54.95 | $54.95 | $54.62 | $54.75 | $47.93 | 8,779 |
2016-05-10 | $54.78 | $54.97 | $54.48 | $54.67 | $47.86 | 9,785 |
2016-05-09 | $54.63 | $54.92 | $54.47 | $54.60 | $47.80 | 19,352 |
2016-05-06 | $54.92 | $54.92 | $54.45 | $54.63 | $47.82 | 17,996 |
2016-05-05 | $54.65 | $54.66 | $54.52 | $54.52 | $47.73 | 7,082 |
2016-05-04 | $54.77 | $54.82 | $54.27 | $54.59 | $47.79 | 36,694 |
2016-05-03 | $54.31 | $54.61 | $54.31 | $54.57 | $47.77 | 13,697 |
2016-05-02 | $54.50 | $54.54 | $54.45 | $54.46 | $47.67 | 3,826 |
2016-04-29 | $54.45 | $54.60 | $54.45 | $54.58 | $47.69 | 7,734 |
2016-04-28 | $54.54 | $54.58 | $54.51 | $54.52 | $47.63 | 5,044 |
2016-04-27 | $54.55 | $54.57 | $54.50 | $54.53 | $47.64 | 25,501 |
2016-04-26 | $54.46 | $54.50 | $54.45 | $54.45 | $47.57 | 9,387 |
2016-04-25 | $54.48 | $54.52 | $54.43 | $54.43 | $47.55 | 11,454 |
2016-04-22 | $54.57 | $54.57 | $54.42 | $54.48 | $47.60 | 16,022 |
2016-04-21 | $54.57 | $54.57 | $54.45 | $54.50 | $47.61 | 13,520 |
2016-04-20 | $54.59 | $54.60 | $54.45 | $54.54 | $47.65 | 12,012 |
2016-04-19 | $54.53 | $54.55 | $54.45 | $54.48 | $47.60 | 24,614 |
2016-04-18 | $54.54 | $54.61 | $54.44 | $54.51 | $47.62 | 13,888 |
2016-04-15 | $54.62 | $54.62 | $54.43 | $54.47 | $47.59 | 39,620 |
2016-04-14 | $54.55 | $54.58 | $54.40 | $54.42 | $47.54 | 9,398 |
2016-04-13 | $54.52 | $54.53 | $54.42 | $54.44 | $47.56 | 9,662 |
2016-04-12 | $54.45 | $54.53 | $54.38 | $54.41 | $47.54 | 19,825 |
2016-04-11 | $54.50 | $54.58 | $54.41 | $54.43 | $47.55 | 13,879 |
2016-04-08 | $54.43 | $54.49 | $54.43 | $54.48 | $47.60 | 14,740 |
2016-04-07 | $54.40 | $54.42 | $54.33 | $54.41 | $47.54 | 10,638 |
2016-04-06 | $54.27 | $54.42 | $54.27 | $54.40 | $47.53 | 14,538 |
2016-04-05 | $54.24 | $54.41 | $54.21 | $54.29 | $47.43 | 16,741 |
2016-04-04 | $54.23 | $54.23 | $54.16 | $54.20 | $47.36 | 15,189 |
2016-04-01 | $54.23 | $54.23 | $54.07 | $54.13 | $47.29 | 54,617 |
2016-03-31 | $54.22 | $54.25 | $54.15 | $54.24 | $47.30 | 10,942 |
2016-03-30 | $54.17 | $54.17 | $54.04 | $54.07 | $47.15 | 17,851 |
2016-03-29 | $54.16 | $54.21 | $54.08 | $54.12 | $47.19 | 17,481 |
2016-03-28 | $54.21 | $54.21 | $54.01 | $54.11 | $47.18 | 24,056 |
2016-03-24 | $54.23 | $54.24 | $54.00 | $54.01 | $47.10 | 13,470 |
2016-03-23 | $54.16 | $54.19 | $54.08 | $54.11 | $47.18 | 5,083 |
2016-03-22 | $54.19 | $54.24 | $54.01 | $54.13 | $47.20 | 41,613 |
2016-03-21 | $54.07 | $54.18 | $54.01 | $54.12 | $47.19 | 16,396 |
2016-03-18 | $54.12 | $54.38 | $54.09 | $54.11 | $47.18 | 17,048 |
2016-03-17 | $54.02 | $54.17 | $54.02 | $54.07 | $47.15 | 75,468 |
2016-03-16 | $54.05 | $54.10 | $53.93 | $54.10 | $47.18 | 24,510 |
2016-03-15 | $54.04 | $54.09 | $54.00 | $54.06 | $47.14 | 14,731 |
2016-03-14 | $54.06 | $54.17 | $54.01 | $54.10 | $47.18 | 18,108 |
2016-03-11 | $54.01 | $54.18 | $54.01 | $54.04 | $47.12 | 10,597 |
2016-03-10 | $54.18 | $54.18 | $54.00 | $54.05 | $47.13 | 5,933 |
2016-03-09 | $54.13 | $54.19 | $54.08 | $54.10 | $47.18 | 23,296 |
2016-03-08 | $54.18 | $54.35 | $54.03 | $54.19 | $47.25 | 21,594 |
2016-03-07 | $54.03 | $54.24 | $53.98 | $54.08 | $47.16 | 21,396 |
2016-03-04 | $54.20 | $54.20 | $53.82 | $54.01 | $47.10 | 33,333 |
2016-03-03 | $54.17 | $54.18 | $54.10 | $54.15 | $47.22 | 17,803 |
2016-03-02 | $54.09 | $54.32 | $54.04 | $54.10 | $47.18 | 21,454 |
2016-03-01 | $54.29 | $54.44 | $54.07 | $54.20 | $47.26 | 16,327 |
2016-02-29 | $54.37 | $54.55 | $54.31 | $54.38 | $47.33 | 37,041 |
2016-02-26 | $54.45 | $54.49 | $54.33 | $54.33 | $47.28 | 13,537 |
2016-02-25 | $54.39 | $54.61 | $54.39 | $54.52 | $47.45 | 14,222 |
2016-02-24 | $54.46 | $54.58 | $54.42 | $54.56 | $47.48 | 16,865 |
2016-02-23 | $54.61 | $54.64 | $54.42 | $54.57 | $47.49 | 22,867 |
2016-02-22 | $54.45 | $54.74 | $54.45 | $54.58 | $47.50 | 10,407 |
2016-02-19 | $54.57 | $54.76 | $54.37 | $54.75 | $47.65 | 28,136 |
2016-02-18 | $54.78 | $54.78 | $54.35 | $54.66 | $47.57 | 42,825 |
2016-02-17 | $54.72 | $54.73 | $54.47 | $54.63 | $47.54 | 20,224 |
2016-02-16 | $54.77 | $54.77 | $54.46 | $54.65 | $47.56 | 24,551 |
2016-02-12 | $54.62 | $54.79 | $54.51 | $54.60 | $47.52 | 24,866 |
2016-02-11 | $54.83 | $54.85 | $54.61 | $54.72 | $47.62 | 36,545 |
2016-02-10 | $54.55 | $54.75 | $54.51 | $54.51 | $47.44 | 23,730 |
2016-02-09 | $54.65 | $54.81 | $54.35 | $54.48 | $47.41 | 75,227 |
2016-02-08 | $54.62 | $54.78 | $54.40 | $54.55 | $47.47 | 14,090 |
2016-02-05 | $54.38 | $54.45 | $54.26 | $54.36 | $47.31 | 27,919 |
2016-02-04 | $54.36 | $54.37 | $54.22 | $54.37 | $47.32 | 35,947 |
2016-02-03 | $54.38 | $54.38 | $54.30 | $54.37 | $47.32 | 63,435 |
2016-02-02 | $54.26 | $54.37 | $54.25 | $54.25 | $47.21 | 24,104 |
2016-02-01 | $54.30 | $54.37 | $54.13 | $54.18 | $47.15 | 47,880 |
2016-01-29 | $54.54 | $54.58 | $54.30 | $54.38 | $47.23 | 39,539 |
2016-01-28 | $54.59 | $54.59 | $54.22 | $54.38 | $47.23 | 30,566 |
2016-01-27 | $54.48 | $54.55 | $54.32 | $54.34 | $47.20 | 9,669 |
2016-01-26 | $54.19 | $54.58 | $54.19 | $54.33 | $47.19 | 13,029 |
2016-01-25 | $54.23 | $54.59 | $54.23 | $54.26 | $47.13 | 8,204 |
2016-01-22 | $54.25 | $54.60 | $54.18 | $54.32 | $47.18 | 18,315 |
2016-01-21 | $54.32 | $54.69 | $54.24 | $54.42 | $47.27 | 28,374 |
2016-01-20 | $54.40 | $54.62 | $54.31 | $54.51 | $47.34 | 38,781 |
2016-01-19 | $54.39 | $54.47 | $54.21 | $54.36 | $47.21 | 27,653 |
2016-01-15 | $54.52 | $54.64 | $54.17 | $54.26 | $47.13 | 24,483 |
2016-01-14 | $54.19 | $54.52 | $54.04 | $54.37 | $47.22 | 99,648 |
2016-01-13 | $54.38 | $54.38 | $54.15 | $54.21 | $47.08 | 17,661 |
2016-01-12 | $54.16 | $54.30 | $54.16 | $54.23 | $47.10 | 51,779 |
2016-01-11 | $54.40 | $54.62 | $54.18 | $54.18 | $47.06 | 11,123 |
2016-01-08 | $54.38 | $54.45 | $54.26 | $54.45 | $47.29 | 18,499 |
2016-01-07 | $54.45 | $54.45 | $54.23 | $54.28 | $47.14 | 14,205 |
2016-01-06 | $54.05 | $54.28 | $54.05 | $54.19 | $47.07 | 20,737 |
2016-01-05 | $53.84 | $54.06 | $53.84 | $53.95 | $46.86 | 40,958 |
2016-01-04 | $53.92 | $54.09 | $53.87 | $53.87 | $46.79 | 14,196 |
2015-12-31 | $53.80 | $54.04 | $53.78 | $53.97 | $46.87 | 37,562 |
2015-12-30 | $53.69 | $53.90 | $53.69 | $53.79 | $46.72 | 45,929 |
2015-12-29 | $53.89 | $54.00 | $53.80 | $53.87 | $46.79 | 28,542 |
2015-12-28 | $53.89 | $54.14 | $53.88 | $53.92 | $46.74 | 11,540 |
2015-12-24 | $53.85 | $53.99 | $53.85 | $53.87 | $46.70 | 4,445 |
2015-12-23 | $53.90 | $53.90 | $53.81 | $53.90 | $46.73 | 9,387 |
2015-12-22 | $53.86 | $53.90 | $53.74 | $53.80 | $46.64 | 12,025 |
2015-12-21 | $53.88 | $53.90 | $53.79 | $53.89 | $46.72 | 6,933 |
2015-12-18 | $53.75 | $53.90 | $53.52 | $53.90 | $46.72 | 12,376 |
2015-12-17 | $53.83 | $53.85 | $53.54 | $53.78 | $46.62 | 18,078 |
2015-12-16 | $53.89 | $53.89 | $53.60 | $53.67 | $46.52 | 8,822 |
2015-12-15 | $53.76 | $53.80 | $53.67 | $53.74 | $46.58 | 13,076 |
2015-12-14 | $53.88 | $53.92 | $53.69 | $53.73 | $46.58 | 10,267 |
2015-12-11 | $53.85 | $53.92 | $53.69 | $53.78 | $46.62 | 15,038 |
2015-12-10 | $53.52 | $53.75 | $53.52 | $53.71 | $46.56 | 9,892 |
2015-12-09 | $53.53 | $53.71 | $53.53 | $53.63 | $46.49 | 27,939 |
2015-12-08 | $53.67 | $53.69 | $53.55 | $53.65 | $46.51 | 7,386 |
2015-12-07 | $53.81 | $53.81 | $53.51 | $53.54 | $46.41 | 13,565 |
2015-12-04 | $53.67 | $53.67 | $53.45 | $53.57 | $46.44 | 12,095 |
2015-12-03 | $53.79 | $53.79 | $53.45 | $53.52 | $46.39 | 8,306 |
2015-12-02 | $53.70 | $53.98 | $53.48 | $53.69 | $46.54 | 5,654 |
2015-12-01 | $53.54 | $53.65 | $53.52 | $53.64 | $46.49 | 3,115 |
2015-11-30 | $53.94 | $53.94 | $53.47 | $53.55 | $46.32 | 23,292 |
2015-11-27 | $53.53 | $53.56 | $53.48 | $53.56 | $46.34 | 931 |
2015-11-25 | $53.54 | $53.55 | $53.47 | $53.51 | $46.30 | 6,538 |
2015-11-24 | $53.40 | $53.76 | $53.40 | $53.49 | $46.28 | 11,726 |
2015-11-23 | $53.41 | $53.50 | $53.40 | $53.46 | $46.25 | 12,097 |
2015-11-20 | $53.47 | $53.50 | $53.28 | $53.46 | $46.25 | 6,605 |
2015-11-19 | $53.35 | $53.48 | $53.29 | $53.41 | $46.21 | 10,534 |
2015-11-18 | $53.40 | $53.46 | $53.24 | $53.33 | $46.14 | 37,881 |
2015-11-17 | $53.36 | $53.41 | $53.26 | $53.34 | $46.15 | 32,767 |
2015-11-16 | $53.31 | $53.41 | $53.27 | $53.37 | $46.17 | 12,565 |
2015-11-13 | $53.41 | $53.41 | $53.32 | $53.38 | $46.18 | 13,752 |
2015-11-12 | $53.39 | $53.39 | $53.22 | $53.35 | $46.16 | 30,043 |
2015-11-11 | $53.35 | $53.55 | $53.22 | $53.30 | $46.11 | 5,342 |
2015-11-10 | $53.31 | $53.35 | $53.08 | $53.27 | $46.09 | 13,286 |
2015-11-09 | $53.26 | $53.31 | $53.15 | $53.15 | $45.99 | 65,163 |
2015-11-06 | $53.31 | $53.31 | $53.08 | $53.08 | $45.92 | 133,210 |
2015-11-05 | $53.30 | $53.50 | $53.30 | $53.45 | $46.24 | 20,430 |
2015-11-04 | $53.27 | $53.51 | $53.27 | $53.39 | $46.19 | 14,627 |
2015-11-03 | $53.48 | $53.49 | $53.33 | $53.38 | $46.18 | 9,329 |
2015-11-02 | $53.59 | $53.59 | $53.32 | $53.47 | $46.26 | 18,392 |
2015-10-30 | $53.50 | $53.64 | $53.44 | $53.58 | $46.26 | 16,043 |
2015-10-29 | $53.53 | $53.59 | $53.31 | $53.50 | $46.20 | 8,827 |
2015-10-28 | $53.62 | $53.62 | $53.50 | $53.53 | $46.22 | 16,687 |
2015-10-27 | $53.45 | $53.67 | $53.45 | $53.61 | $46.29 | 12,199 |
2015-10-26 | $53.61 | $53.61 | $53.39 | $53.60 | $46.28 | 10,106 |
2015-10-23 | $53.44 | $53.56 | $53.40 | $53.48 | $46.18 | 15,818 |
2015-10-22 | $53.63 | $53.63 | $53.50 | $53.52 | $46.21 | 28,391 |
2015-10-21 | $53.42 | $53.65 | $53.42 | $53.57 | $46.26 | 69,688 |
2015-10-20 | $53.24 | $53.50 | $53.24 | $53.42 | $46.13 | 39,868 |
2015-10-19 | $53.19 | $53.55 | $53.19 | $53.48 | $46.18 | 75,974 |
2015-10-16 | $53.35 | $53.48 | $53.22 | $53.40 | $46.11 | 177,591 |
2015-10-15 | $53.32 | $53.48 | $53.22 | $53.31 | $46.03 | 200,046 |
2015-10-14 | $53.33 | $53.59 | $53.32 | $53.58 | $46.26 | 86,073 |
2015-10-13 | $53.29 | $53.42 | $53.24 | $53.31 | $46.03 | 11,392 |
2015-10-12 | $53.35 | $53.39 | $53.24 | $53.29 | $46.02 | 23,342 |
2015-10-09 | $53.27 | $53.38 | $53.17 | $53.38 | $46.09 | 7,061 |
2015-10-08 | $53.31 | $53.34 | $53.24 | $53.27 | $46.00 | 5,122 |
2015-10-07 | $53.27 | $53.37 | $53.13 | $53.28 | $46.01 | 18,258 |
2015-10-06 | $53.29 | $53.36 | $53.19 | $53.32 | $46.04 | 24,147 |
2015-10-05 | $53.22 | $53.35 | $53.14 | $53.14 | $45.89 | 4,955 |
2015-10-02 | $53.36 | $53.40 | $53.20 | $53.23 | $45.96 | 54,692 |
2015-10-01 | $53.26 | $53.34 | $53.15 | $53.19 | $45.93 | 38,353 |
2015-09-30 | $53.22 | $53.30 | $53.20 | $53.23 | $45.96 | 8,903 |
2015-09-29 | $53.31 | $53.46 | $53.31 | $53.33 | $45.96 | 9,689 |
2015-09-28 | $53.28 | $53.37 | $53.24 | $53.31 | $45.95 | 11,316 |
2015-09-25 | $53.17 | $53.26 | $53.14 | $53.15 | $45.81 | 19,378 |
2015-09-24 | $53.25 | $53.25 | $53.16 | $53.20 | $45.85 | 12,082 |
2015-09-23 | $53.37 | $53.37 | $53.12 | $53.13 | $45.79 | 14,542 |
2015-09-22 | $53.24 | $53.24 | $53.09 | $53.20 | $45.85 | 15,676 |
2015-09-21 | $52.77 | $53.28 | $52.77 | $53.03 | $45.71 | 32,017 |
2015-09-18 | $53.13 | $53.13 | $52.93 | $53.05 | $45.72 | 6,490 |
2015-09-17 | $53.20 | $53.20 | $52.75 | $52.95 | $45.63 | 15,589 |
2015-09-16 | $52.69 | $52.91 | $52.69 | $52.76 | $45.47 | 21,368 |
2015-09-15 | $53.02 | $53.02 | $52.73 | $52.77 | $45.48 | 28,921 |
2015-09-14 | $53.24 | $53.24 | $52.86 | $52.95 | $45.63 | 39,112 |
2015-09-11 | $52.88 | $53.00 | $52.88 | $52.95 | $45.63 | 17,254 |
2015-09-10 | $52.90 | $52.95 | $52.88 | $52.92 | $45.61 | 9,167 |
2015-09-09 | $52.95 | $53.00 | $52.86 | $52.99 | $45.67 | 27,440 |
2015-09-08 | $52.89 | $53.15 | $52.81 | $53.01 | $45.69 | 20,660 |
2015-09-04 | $53.18 | $53.20 | $53.01 | $53.14 | $45.79 | 7,970 |
2015-09-03 | $53.05 | $53.11 | $52.88 | $53.09 | $45.76 | 31,493 |
2015-09-02 | $52.93 | $53.01 | $52.84 | $53.00 | $45.67 | 5,321 |
2015-09-01 | $52.90 | $53.10 | $52.83 | $52.96 | $45.64 | 67,752 |
2015-08-31 | $53.10 | $53.10 | $52.82 | $52.85 | $45.55 | 123,786 |
2015-08-28 | $52.93 | $53.13 | $52.85 | $52.92 | $45.53 | 11,371 |
2015-08-27 | $53.04 | $53.10 | $52.70 | $53.01 | $45.60 | 65,759 |
2015-08-26 | $53.00 | $53.03 | $52.83 | $52.83 | $45.45 | 20,774 |
PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI) News Headlines
Recent PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI) News
Similar Companies to PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI) 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 | -- | -- | -- |