iShares New York Muni Bond ETF (NYF) Exchange: NYSE ARCA
Data as of May 2, 2025
$52.61 ($0.28) 0.54%
iShares New York Muni Bond ETF - Daily Information
Click for more stock information on iShares New York Muni Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $52.49 |
Previous Close | $52.61 |
High | $52.61 |
Low | $52.49 |
Adjusted Open | $52.49 |
Previous Adjusted Close | $52.61 |
Adjusted High | $52.61 |
Adjusted Low | $52.49 |
About iShares New York Muni Bond ETF (NYF)
The Fund seeks to track the investment results of the S&P New York AMT-Free Municipal Bond IndexTM (the “Underlying Index”), which measures the performance of the investment-grade segment (as determined by S& P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)) of the New York municipal bond market. As of February 29, 2020, there were 6,599 issues in the Underlying Index. As of February 29, 2020, a significant portion of the Underlying Index is represented by municipal bonds. The components of the Underlying Index are likely to change over time.The Underlying Index is comprised of municipal bonds issued in the State of New York (the “State” or “New York”) and adheres to the methodology of the S&P National AMT-Free Municipal Bond Index except with respect to the minimum original offering amount and minimum par amount. The Underlying Index primarily includes municipal bonds from issuers in New York that are New York state or local governments or agencies whose interest payments are exempt from U.S. federal and New York State personal income taxes. Each bond in the Underlying Index must have a rating of at least BBB- by Standard & Poor's® Global Ratings, a subsidiary of S&P Global, Baa3 by Moody’s Investors Service, Inc., or BBB- by Fitch Ratings, Inc. A bond must be rated by at least one of these three rating agencies in order to qualify for the Underlying Index, and the lowest rating will be used in determining if the bond is investment-grade. Each bond in the Underlying Index must be denominated in U.S. dollars, must be a constituent of an offering where the original offering amount was at least $20 million, and must have a minimum par amount of $5 million, and must not be subject to the federal alternative minimum tax (“AMT”). To remain in the Underlying Index, bonds must maintain a minimum par amount greater than or equal to $5 million as of the next rebalancing date. In addition, each bond must have a minimum term to maturity and/or pre-refunded or call date greater than or equal to one calendar month plus one calendar day to be included in the Underlying Index. The Underlying Index is a market-value weighted index, and the securities in the Underlying Index are updated after the close on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund generally holds municipal bond securities issued by New York and its municipalities whose interest payments are exempt from U.S. federal and New York State personal income tax, the federal AMT and the federal Medicare contribution tax of 3.8% on “net investment income.” In addition, the Fund intends to invest any cash assets in one or more affiliated municipal money market funds, which may be advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares New York Muni Bond ETF (NYF)
Historical Stock Data for iShares New York Muni Bond ETF (NYF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $52.49 | $52.61 | $52.49 | $52.61 | $52.61 | 32,652 |
2025-03-27 | $52.44 | $52.44 | $52.23 | $52.33 | $52.33 | 137,964 |
2025-03-26 | $52.68 | $52.70 | $52.40 | $52.46 | $52.46 | 160,220 |
2025-03-25 | $52.82 | $52.82 | $52.68 | $52.68 | $52.68 | 57,758 |
2025-03-24 | $52.88 | $52.99 | $52.73 | $52.83 | $52.83 | 42,266 |
2025-03-21 | $53.09 | $53.11 | $52.91 | $52.94 | $52.94 | 58,443 |
2025-03-20 | $53.10 | $53.18 | $53.00 | $53.01 | $53.01 | 61,636 |
2025-03-19 | $52.89 | $52.98 | $52.81 | $52.89 | $52.89 | 319,662 |
2025-03-18 | $52.92 | $53.00 | $52.92 | $52.99 | $52.99 | 69,871 |
2025-03-17 | $52.91 | $52.97 | $52.89 | $52.94 | $52.94 | 41,521 |
2025-03-14 | $52.90 | $52.92 | $52.83 | $52.88 | $52.88 | 416,248 |
2025-03-13 | $52.94 | $52.94 | $52.75 | $52.94 | $52.94 | 61,575 |
2025-03-12 | $53.15 | $53.16 | $52.91 | $53.00 | $53.00 | 90,295 |
2025-03-11 | $53.33 | $53.37 | $53.16 | $53.20 | $53.20 | 100,739 |
2025-03-10 | $53.42 | $53.44 | $53.30 | $53.37 | $53.37 | 43,915 |
2025-03-07 | $53.40 | $53.40 | $53.16 | $53.25 | $53.25 | 51,225 |
2025-03-06 | $53.53 | $53.53 | $53.28 | $53.29 | $53.29 | 83,343 |
2025-03-05 | $53.55 | $53.59 | $53.42 | $53.55 | $53.55 | 68,184 |
2025-03-04 | $53.69 | $53.75 | $53.47 | $53.58 | $53.58 | 44,335 |
2025-03-03 | $53.61 | $53.74 | $53.61 | $53.70 | $53.70 | 36,095 |
2025-02-28 | $53.84 | $53.92 | $53.77 | $53.91 | $53.78 | 26,760 |
2025-02-27 | $53.74 | $53.81 | $53.70 | $53.81 | $53.68 | 26,364 |
2025-02-26 | $53.79 | $53.95 | $53.76 | $53.86 | $53.73 | 36,203 |
2025-02-25 | $53.79 | $53.87 | $53.72 | $53.79 | $53.66 | 306,569 |
2025-02-24 | $53.61 | $53.68 | $53.43 | $53.55 | $53.42 | 69,266 |
2025-02-21 | $53.45 | $53.64 | $53.45 | $53.59 | $53.59 | 40,940 |
2025-02-20 | $53.51 | $53.51 | $53.31 | $53.42 | $53.42 | 93,666 |
2025-02-19 | $53.36 | $53.47 | $53.26 | $53.47 | $53.47 | 28,611 |
2025-02-18 | $53.72 | $53.72 | $53.27 | $53.34 | $53.34 | 135,890 |
2025-02-14 | $53.49 | $53.52 | $53.30 | $53.36 | $53.36 | 150,198 |
2025-02-13 | $53.26 | $53.41 | $53.09 | $53.34 | $53.34 | 40,114 |
2025-02-12 | $53.26 | $53.26 | $53.03 | $53.12 | $53.12 | 57,617 |
2025-02-11 | $53.47 | $53.47 | $53.40 | $53.44 | $53.44 | 51,002 |
2025-02-10 | $53.68 | $53.68 | $53.47 | $53.53 | $53.53 | 74,982 |
2025-02-07 | $53.54 | $53.54 | $53.46 | $53.47 | $53.47 | 72,207 |
2025-02-06 | $53.58 | $53.62 | $53.51 | $53.59 | $53.59 | 40,786 |
2025-02-05 | $53.54 | $53.63 | $53.53 | $53.58 | $53.58 | 80,536 |
2025-02-04 | $53.32 | $53.41 | $53.27 | $53.38 | $53.38 | 82,620 |
2025-02-03 | $53.45 | $53.45 | $53.31 | $53.34 | $53.34 | 138,644 |
2025-01-31 | $53.44 | $53.51 | $53.32 | $53.37 | $53.25 | 57,147 |
2025-01-30 | $53.39 | $53.49 | $53.39 | $53.48 | $53.36 | 89,618 |
2025-01-29 | $53.40 | $53.42 | $53.27 | $53.38 | $53.26 | 63,449 |
2025-01-28 | $53.45 | $53.48 | $53.36 | $53.40 | $53.28 | 79,410 |
2025-01-27 | $53.38 | $53.47 | $53.36 | $53.41 | $53.29 | 95,631 |
2025-01-24 | $53.19 | $53.24 | $53.15 | $53.21 | $53.09 | 42,694 |
2025-01-23 | $53.37 | $53.37 | $53.14 | $53.21 | $53.09 | 88,725 |
2025-01-22 | $53.40 | $53.40 | $53.21 | $53.33 | $53.21 | 112,023 |
2025-01-21 | $53.36 | $53.36 | $53.22 | $53.25 | $53.13 | 78,750 |
2025-01-17 | $53.14 | $53.27 | $53.12 | $53.27 | $53.27 | 136,169 |
2025-01-16 | $53.00 | $53.12 | $52.94 | $53.01 | $53.01 | 182,785 |
2025-01-15 | $53.03 | $53.07 | $52.99 | $53.01 | $53.01 | 72,188 |
2025-01-14 | $52.66 | $52.73 | $52.63 | $52.71 | $52.71 | 56,491 |
2025-01-13 | $52.70 | $52.88 | $52.70 | $52.79 | $52.79 | 134,629 |
2025-01-10 | $53.16 | $53.16 | $52.85 | $52.87 | $52.87 | 429,611 |
2025-01-08 | $53.32 | $53.32 | $53.05 | $53.06 | $53.06 | 63,927 |
2025-01-07 | $53.29 | $53.33 | $53.18 | $53.24 | $53.24 | 55,869 |
2025-01-06 | $53.34 | $53.34 | $53.26 | $53.31 | $53.31 | 53,104 |
2025-01-03 | $53.26 | $53.37 | $53.25 | $53.27 | $53.27 | 54,392 |
2025-01-02 | $53.24 | $53.34 | $53.23 | $53.25 | $53.25 | 90,671 |
2024-12-31 | $53.22 | $53.25 | $53.17 | $53.22 | $53.22 | 165,723 |
2024-12-30 | $53.18 | $53.23 | $53.16 | $53.18 | $53.18 | 158,284 |
2024-12-27 | $53.07 | $53.09 | $52.96 | $52.96 | $52.96 | 95,046 |
2024-12-26 | $53.04 | $53.09 | $52.98 | $53.09 | $53.09 | 137,315 |
2024-12-24 | $52.95 | $53.05 | $52.95 | $53.05 | $53.05 | 64,816 |
2024-12-23 | $53.09 | $53.12 | $53.00 | $53.02 | $53.02 | 128,395 |
2024-12-20 | $53.01 | $53.13 | $53.01 | $53.09 | $53.09 | 99,686 |
2024-12-19 | $53.17 | $53.17 | $52.76 | $52.85 | $52.85 | 91,472 |
2024-12-18 | $53.50 | $53.50 | $53.20 | $53.23 | $53.23 | 135,785 |
2024-12-17 | $53.66 | $53.75 | $53.56 | $53.64 | $53.64 | 135,745 |
2024-12-16 | $53.77 | $53.79 | $53.70 | $53.71 | $53.71 | 94,474 |
2024-12-13 | $53.74 | $53.79 | $53.65 | $53.67 | $53.67 | 62,120 |
2024-12-12 | $54.04 | $54.04 | $53.78 | $53.91 | $53.91 | 75,154 |
2024-12-11 | $54.23 | $54.23 | $54.01 | $54.01 | $54.01 | 38,376 |
2024-12-10 | $54.18 | $54.22 | $54.12 | $54.13 | $54.13 | 33,961 |
2024-12-09 | $54.25 | $54.25 | $54.16 | $54.16 | $54.16 | 37,550 |
2024-12-06 | $54.29 | $54.30 | $54.20 | $54.25 | $54.25 | 41,709 |
2024-12-05 | $54.23 | $54.25 | $54.19 | $54.24 | $54.24 | 49,757 |
2024-12-04 | $54.27 | $54.29 | $54.16 | $54.29 | $54.29 | 50,541 |
2024-12-03 | $54.28 | $54.28 | $54.14 | $54.18 | $54.18 | 32,687 |
2024-12-02 | $53.73 | $54.24 | $53.73 | $54.18 | $54.18 | 48,634 |
2024-11-29 | $54.24 | $54.24 | $54.18 | $54.24 | $54.24 | 9,925 |
2024-11-27 | $54.04 | $54.18 | $54.04 | $54.15 | $54.15 | 30,105 |
2024-11-26 | $54.03 | $54.03 | $53.90 | $54.02 | $54.02 | 41,225 |
2024-11-25 | $53.90 | $54.05 | $53.90 | $53.96 | $53.96 | 53,110 |
2024-11-22 | $53.80 | $53.84 | $53.77 | $53.84 | $53.84 | 31,206 |
2024-11-21 | $53.79 | $53.84 | $53.70 | $53.75 | $53.75 | 76,813 |
2024-11-20 | $53.71 | $53.83 | $53.69 | $53.80 | $53.80 | 35,039 |
2024-11-19 | $53.80 | $53.83 | $53.77 | $53.82 | $53.82 | 35,737 |
2024-11-18 | $53.70 | $53.73 | $53.55 | $53.67 | $53.67 | 86,409 |
2024-11-15 | $53.57 | $53.73 | $53.56 | $53.69 | $53.69 | 67,229 |
2024-11-14 | $53.58 | $53.67 | $53.58 | $53.58 | $53.58 | 47,206 |
2024-11-13 | $53.66 | $53.68 | $53.52 | $53.57 | $53.57 | 37,838 |
2024-11-12 | $53.67 | $53.67 | $53.51 | $53.54 | $53.54 | 33,086 |
2024-11-11 | $53.55 | $53.68 | $53.53 | $53.63 | $53.63 | 54,941 |
2024-11-08 | $53.46 | $53.64 | $53.42 | $53.48 | $53.48 | 93,647 |
2024-11-07 | $52.96 | $53.24 | $52.96 | $53.18 | $53.18 | 45,686 |
2024-11-06 | $53.19 | $53.19 | $52.87 | $52.98 | $52.98 | 106,670 |
2024-11-05 | $53.53 | $53.65 | $53.46 | $53.64 | $53.64 | 44,842 |
2024-11-04 | $53.51 | $53.56 | $53.44 | $53.55 | $53.55 | 94,667 |
2024-11-01 | $53.48 | $53.48 | $53.32 | $53.34 | $53.34 | 41,432 |
2024-10-31 | $53.50 | $53.52 | $53.40 | $53.44 | $53.32 | 135,831 |
2024-10-30 | $53.48 | $53.53 | $53.38 | $53.52 | $53.40 | 58,177 |
2024-10-29 | $53.46 | $53.49 | $53.35 | $53.49 | $53.37 | 197,265 |
2024-10-28 | $53.49 | $53.59 | $53.48 | $53.52 | $53.40 | 49,787 |
2024-10-25 | $53.55 | $53.57 | $53.46 | $53.48 | $53.36 | 38,502 |
2024-10-24 | $53.08 | $53.41 | $53.08 | $53.37 | $53.25 | 84,021 |
2024-10-23 | $53.55 | $53.55 | $53.25 | $53.30 | $53.18 | 87,063 |
2024-10-22 | $53.70 | $53.74 | $53.62 | $53.62 | $53.50 | 43,297 |
2024-10-21 | $53.85 | $53.89 | $53.75 | $53.75 | $53.63 | 56,298 |
2024-10-18 | $54.00 | $54.02 | $53.92 | $53.97 | $53.85 | 43,271 |
2024-10-17 | $53.95 | $53.97 | $53.89 | $53.93 | $53.81 | 75,911 |
2024-10-16 | $54.00 | $54.09 | $53.97 | $54.01 | $53.89 | 85,351 |
2024-10-15 | $53.89 | $53.99 | $53.89 | $53.99 | $53.86 | 24,842 |
2024-10-14 | $53.95 | $53.95 | $53.71 | $53.84 | $53.72 | 38,458 |
2024-10-11 | $53.99 | $53.99 | $53.87 | $53.92 | $53.92 | 27,709 |
2024-10-10 | $53.80 | $53.96 | $53.80 | $53.89 | $53.89 | 62,228 |
2024-10-09 | $53.85 | $53.91 | $53.85 | $53.85 | $53.85 | 24,728 |
2024-10-08 | $53.94 | $54.00 | $53.93 | $53.97 | $53.97 | 32,737 |
2024-10-07 | $54.01 | $54.02 | $53.93 | $54.00 | $54.00 | 36,381 |
2024-10-04 | $54.15 | $54.15 | $54.00 | $54.05 | $54.05 | 40,610 |
2024-10-03 | $54.31 | $54.33 | $54.25 | $54.25 | $54.25 | 25,708 |
2024-10-02 | $54.23 | $54.33 | $54.23 | $54.31 | $54.31 | 25,264 |
2024-10-01 | $54.36 | $54.39 | $54.27 | $54.34 | $54.34 | 34,687 |
2024-09-30 | $54.39 | $54.40 | $54.30 | $54.33 | $54.20 | 41,286 |
2024-09-27 | $54.28 | $54.40 | $54.28 | $54.36 | $54.23 | 59,018 |
2024-09-26 | $54.24 | $54.31 | $54.20 | $54.24 | $54.11 | 111,547 |
2024-09-25 | $54.39 | $54.39 | $54.20 | $54.23 | $54.11 | 81,014 |
2024-09-24 | $54.25 | $54.32 | $54.20 | $54.32 | $54.19 | 38,674 |
2024-09-23 | $54.24 | $54.30 | $54.18 | $54.26 | $54.13 | 38,947 |
2024-09-20 | $54.20 | $54.31 | $54.19 | $54.23 | $54.23 | 13,380 |
2024-09-19 | $54.24 | $54.26 | $54.18 | $54.22 | $54.22 | 42,256 |
2024-09-18 | $54.23 | $54.37 | $54.23 | $54.30 | $54.30 | 57,610 |
2024-09-17 | $54.24 | $54.31 | $54.22 | $54.28 | $54.28 | 66,522 |
2024-09-16 | $54.26 | $54.31 | $54.23 | $54.26 | $54.26 | 79,788 |
2024-09-13 | $54.21 | $54.22 | $54.17 | $54.19 | $54.19 | 40,009 |
2024-09-12 | $54.21 | $54.23 | $54.11 | $54.14 | $54.14 | 49,006 |
2024-09-11 | $54.26 | $54.30 | $54.14 | $54.20 | $54.20 | 35,122 |
2024-09-10 | $54.20 | $54.26 | $54.17 | $54.23 | $54.23 | 47,421 |
2024-09-09 | $54.14 | $54.30 | $54.12 | $54.18 | $54.18 | 88,925 |
2024-09-06 | $54.16 | $54.19 | $54.10 | $54.18 | $54.18 | 43,881 |
2024-09-05 | $54.09 | $54.10 | $54.00 | $54.10 | $54.10 | 35,412 |
2024-09-04 | $54.00 | $54.05 | $53.96 | $54.01 | $54.01 | 32,260 |
2024-09-03 | $53.92 | $53.96 | $53.89 | $53.92 | $53.92 | 45,344 |
2024-08-30 | $53.99 | $53.99 | $53.91 | $53.92 | $53.92 | 24,671 |
2024-08-29 | $53.92 | $53.98 | $53.87 | $53.98 | $53.98 | 30,284 |
2024-08-28 | $53.97 | $53.99 | $53.94 | $53.99 | $53.99 | 14,772 |
2024-08-27 | $54.01 | $54.04 | $53.90 | $54.04 | $54.04 | 39,064 |
2024-08-26 | $54.11 | $54.11 | $54.00 | $54.03 | $54.03 | 28,701 |
2024-08-23 | $53.94 | $54.09 | $53.92 | $54.09 | $54.09 | 54,626 |
2024-08-22 | $53.95 | $53.95 | $53.87 | $53.94 | $53.94 | 30,407 |
2024-08-21 | $54.00 | $54.04 | $53.94 | $54.00 | $54.00 | 34,277 |
2024-08-20 | $53.97 | $53.99 | $53.92 | $53.95 | $53.95 | 33,935 |
2024-08-19 | $53.91 | $53.95 | $53.88 | $53.94 | $53.94 | 45,080 |
2024-08-16 | $53.88 | $53.91 | $53.83 | $53.91 | $53.91 | 18,628 |
2024-08-15 | $53.87 | $53.87 | $53.79 | $53.82 | $53.82 | 38,271 |
2024-08-14 | $53.97 | $54.03 | $53.95 | $54.01 | $54.01 | 50,828 |
2024-08-13 | $53.94 | $53.97 | $53.90 | $53.96 | $53.96 | 30,750 |
2024-08-12 | $53.80 | $53.91 | $53.78 | $53.91 | $53.91 | 25,496 |
2024-08-09 | $53.81 | $53.85 | $53.78 | $53.85 | $53.85 | 42,076 |
2024-08-08 | $53.75 | $53.78 | $53.68 | $53.76 | $53.76 | 35,444 |
2024-08-07 | $54.02 | $54.03 | $53.80 | $53.82 | $53.82 | 71,715 |
2024-08-06 | $54.15 | $54.15 | $53.99 | $54.03 | $54.03 | 48,468 |
2024-08-05 | $54.19 | $54.31 | $54.10 | $54.11 | $54.11 | 76,593 |
2024-08-02 | $54.07 | $54.15 | $54.03 | $54.15 | $54.15 | 62,350 |
2024-08-01 | $53.71 | $53.84 | $53.71 | $53.77 | $53.77 | 73,908 |
2024-07-31 | $53.66 | $53.85 | $53.66 | $53.85 | $53.85 | 55,697 |
2024-07-30 | $53.70 | $53.70 | $53.61 | $53.70 | $53.70 | 102,103 |
2024-07-29 | $53.57 | $53.69 | $53.57 | $53.65 | $53.65 | 36,684 |
2024-07-26 | $53.66 | $53.68 | $53.63 | $53.66 | $53.66 | 19,376 |
2024-07-25 | $53.60 | $53.65 | $53.55 | $53.56 | $53.56 | 25,975 |
2024-07-24 | $53.64 | $53.71 | $53.54 | $53.56 | $53.56 | 58,022 |
2024-07-23 | $53.64 | $53.67 | $53.62 | $53.63 | $53.63 | 38,472 |
2024-07-22 | $53.64 | $53.68 | $53.57 | $53.64 | $53.64 | 33,881 |
2024-07-19 | $53.80 | $53.80 | $53.62 | $53.63 | $53.63 | 32,669 |
2024-07-18 | $53.66 | $53.71 | $53.65 | $53.68 | $53.68 | 34,063 |
2024-07-17 | $53.70 | $53.73 | $53.66 | $53.71 | $53.71 | 29,848 |
2024-07-16 | $53.71 | $53.76 | $53.67 | $53.76 | $53.76 | 32,868 |
2024-07-15 | $53.67 | $53.67 | $53.57 | $53.61 | $53.61 | 43,218 |
2024-07-12 | $53.74 | $53.74 | $53.64 | $53.68 | $53.68 | 40,827 |
2024-07-11 | $53.63 | $53.68 | $53.61 | $53.63 | $53.63 | 36,426 |
2024-07-10 | $53.55 | $53.55 | $53.46 | $53.49 | $53.49 | 59,742 |
2024-07-09 | $53.48 | $53.48 | $53.43 | $53.48 | $53.48 | 45,962 |
2024-07-08 | $53.52 | $53.52 | $53.45 | $53.46 | $53.46 | 28,678 |
2024-07-05 | $53.41 | $53.50 | $53.41 | $53.49 | $53.49 | 65,986 |
2024-07-03 | $53.30 | $53.42 | $53.27 | $53.42 | $53.42 | 52,654 |
2024-07-02 | $53.14 | $53.29 | $53.14 | $53.25 | $53.25 | 41,133 |
2024-07-01 | $53.20 | $53.20 | $53.07 | $53.13 | $53.13 | 73,818 |
2024-06-28 | $53.49 | $53.50 | $53.35 | $53.39 | $53.27 | 60,884 |
2024-06-27 | $53.41 | $53.48 | $53.41 | $53.46 | $53.33 | 49,183 |
2024-06-26 | $53.49 | $53.49 | $53.38 | $53.42 | $53.30 | 19,924 |
2024-06-25 | $53.48 | $53.56 | $53.48 | $53.49 | $53.37 | 32,981 |
2024-06-24 | $53.45 | $53.53 | $53.42 | $53.46 | $53.34 | 119,703 |
2024-06-21 | $53.47 | $53.49 | $53.42 | $53.48 | $53.36 | 23,481 |
2024-06-20 | $53.54 | $53.54 | $53.45 | $53.50 | $53.38 | 65,261 |
2024-06-18 | $53.45 | $53.60 | $53.45 | $53.60 | $53.48 | 58,532 |
2024-06-17 | $53.50 | $53.50 | $53.42 | $53.45 | $53.33 | 58,169 |
2024-06-14 | $53.56 | $53.62 | $53.52 | $53.61 | $53.49 | 56,660 |
2024-06-13 | $53.56 | $53.58 | $53.53 | $53.54 | $53.42 | 35,771 |
2024-06-12 | $53.46 | $53.48 | $53.39 | $53.43 | $53.31 | 36,092 |
2024-06-11 | $53.14 | $53.21 | $53.10 | $53.20 | $53.08 | 24,270 |
2024-06-10 | $53.13 | $53.13 | $53.03 | $53.08 | $52.96 | 53,104 |
2024-06-07 | $53.18 | $53.18 | $53.09 | $53.12 | $53.12 | 42,290 |
2024-06-06 | $53.17 | $53.37 | $53.17 | $53.36 | $53.36 | 44,671 |
2024-06-05 | $53.17 | $53.22 | $53.07 | $53.22 | $53.22 | 52,579 |
2024-06-04 | $52.75 | $53.00 | $52.74 | $52.97 | $52.97 | 76,016 |
2024-06-03 | $52.84 | $52.91 | $52.76 | $52.86 | $52.86 | 171,005 |
2024-05-31 | $52.93 | $52.94 | $52.81 | $52.83 | $52.70 | 59,593 |
2024-05-30 | $52.80 | $52.85 | $52.78 | $52.80 | $52.67 | 112,860 |
2024-05-29 | $52.95 | $52.95 | $52.74 | $52.78 | $52.65 | 166,446 |
2024-05-28 | $53.07 | $53.07 | $52.89 | $52.92 | $52.79 | 89,231 |
2024-05-24 | $52.93 | $52.99 | $52.93 | $52.99 | $52.99 | 26,471 |
2024-05-23 | $53.20 | $53.20 | $52.96 | $52.96 | $52.96 | 32,389 |
2024-05-22 | $53.25 | $53.25 | $53.02 | $53.17 | $53.17 | 92,582 |
2024-05-21 | $53.30 | $53.36 | $53.26 | $53.28 | $53.28 | 49,197 |
2024-05-20 | $53.45 | $53.45 | $53.30 | $53.31 | $53.31 | 65,450 |
2024-05-17 | $53.58 | $53.58 | $53.41 | $53.42 | $53.42 | 29,803 |
2024-05-16 | $53.66 | $53.67 | $53.54 | $53.55 | $53.55 | 50,130 |
2024-05-15 | $53.64 | $53.69 | $53.59 | $53.61 | $53.61 | 63,633 |
2024-05-14 | $53.54 | $53.57 | $53.53 | $53.54 | $53.54 | 25,683 |
2024-05-13 | $53.50 | $53.56 | $53.50 | $53.53 | $53.53 | 64,599 |
2024-05-10 | $53.57 | $53.57 | $53.49 | $53.49 | $53.49 | 20,337 |
2024-05-09 | $53.55 | $53.59 | $53.51 | $53.57 | $53.57 | 63,735 |
2024-05-08 | $53.49 | $53.56 | $53.49 | $53.54 | $53.54 | 41,072 |
2024-05-07 | $53.50 | $53.55 | $53.45 | $53.51 | $53.51 | 79,600 |
2024-05-06 | $53.28 | $53.37 | $53.27 | $53.37 | $53.37 | 45,208 |
2024-05-03 | $53.33 | $53.33 | $53.22 | $53.23 | $53.23 | 97,481 |
2024-05-02 | $53.08 | $53.14 | $53.08 | $53.14 | $53.14 | 30,933 |
2024-05-01 | $53.07 | $53.07 | $52.99 | $53.06 | $53.06 | 93,823 |
2024-04-30 | $53.04 | $53.11 | $53.04 | $53.07 | $53.07 | 27,856 |
2024-04-29 | $53.12 | $53.16 | $53.09 | $53.11 | $53.11 | 61,629 |
2024-04-26 | $53.07 | $53.09 | $53.03 | $53.06 | $53.06 | 33,573 |
2024-04-25 | $53.11 | $53.11 | $53.00 | $53.07 | $53.07 | 31,736 |
2024-04-24 | $53.20 | $53.21 | $53.14 | $53.20 | $53.20 | 19,781 |
2024-04-23 | $53.19 | $53.28 | $53.19 | $53.24 | $53.24 | 26,849 |
2024-04-22 | $53.19 | $53.24 | $53.18 | $53.24 | $53.24 | 55,416 |
2024-04-19 | $53.25 | $53.30 | $53.19 | $53.23 | $53.23 | 496,101 |
2024-04-18 | $53.23 | $53.23 | $53.08 | $53.16 | $53.16 | 51,051 |
2024-04-17 | $53.11 | $53.23 | $53.06 | $53.19 | $53.19 | 53,782 |
2024-04-16 | $53.14 | $53.17 | $53.06 | $53.10 | $53.10 | 36,706 |
2024-04-15 | $53.15 | $53.26 | $53.05 | $53.22 | $53.22 | 114,878 |
2024-04-12 | $53.12 | $53.27 | $53.12 | $53.22 | $53.22 | 33,078 |
2024-04-11 | $53.00 | $53.13 | $52.97 | $53.13 | $53.13 | 63,214 |
2024-04-10 | $52.98 | $53.10 | $52.97 | $53.07 | $53.07 | 106,069 |
2024-04-09 | $53.28 | $53.41 | $53.28 | $53.32 | $53.32 | 20,442 |
2024-04-08 | $53.22 | $53.23 | $53.14 | $53.23 | $53.23 | 34,784 |
2024-04-05 | $53.32 | $53.32 | $53.19 | $53.19 | $53.19 | 68,763 |
2024-04-04 | $53.28 | $53.31 | $53.23 | $53.25 | $53.25 | 50,987 |
2024-04-03 | $53.25 | $53.25 | $53.15 | $53.21 | $53.21 | 120,131 |
2024-04-02 | $53.38 | $53.43 | $53.30 | $53.35 | $53.35 | 95,541 |
2024-04-01 | $53.60 | $53.60 | $53.42 | $53.49 | $53.49 | 89,715 |
2024-03-28 | $53.75 | $53.81 | $53.70 | $53.81 | $53.69 | 67,208 |
2024-03-27 | $53.78 | $53.78 | $53.73 | $53.78 | $53.66 | 62,274 |
2024-03-26 | $53.85 | $53.86 | $53.74 | $53.80 | $53.68 | 63,193 |
2024-03-25 | $53.87 | $53.87 | $53.80 | $53.85 | $53.73 | 71,449 |
2024-03-22 | $53.92 | $53.99 | $53.86 | $53.89 | $53.77 | 44,986 |
2024-03-21 | $53.96 | $53.96 | $53.74 | $53.74 | $53.62 | 70,814 |
2024-03-20 | $53.75 | $53.91 | $53.75 | $53.91 | $53.79 | 35,203 |
2024-03-19 | $54.12 | $54.12 | $53.74 | $53.92 | $53.80 | 55,257 |
2024-03-18 | $54.06 | $54.06 | $53.82 | $53.85 | $53.73 | 43,726 |
2024-03-15 | $53.96 | $53.96 | $53.83 | $53.87 | $53.75 | 40,636 |
2024-03-14 | $53.99 | $53.99 | $53.85 | $53.95 | $53.83 | 91,722 |
2024-03-13 | $54.06 | $54.06 | $53.99 | $54.02 | $53.90 | 28,099 |
2024-03-12 | $54.04 | $54.04 | $53.97 | $54.00 | $53.88 | 119,081 |
2024-03-11 | $54.09 | $54.09 | $54.00 | $54.05 | $53.93 | 82,688 |
2024-03-08 | $54.03 | $54.04 | $53.97 | $53.98 | $53.98 | 40,448 |
2024-03-07 | $54.00 | $54.03 | $53.93 | $54.03 | $54.03 | 92,034 |
2024-03-06 | $53.90 | $53.90 | $53.87 | $53.90 | $53.90 | 49,985 |
2024-03-05 | $53.88 | $53.96 | $53.87 | $53.93 | $53.93 | 37,906 |
2024-03-04 | $53.85 | $53.85 | $53.77 | $53.82 | $53.82 | 51,030 |
2024-03-01 | $53.84 | $53.92 | $53.77 | $53.90 | $53.90 | 46,618 |
2024-02-29 | $53.95 | $54.00 | $53.91 | $54.00 | $53.88 | 71,723 |
2024-02-28 | $53.92 | $53.95 | $53.79 | $53.94 | $53.82 | 40,821 |
2024-02-27 | $53.88 | $53.95 | $53.85 | $53.93 | $53.81 | 62,419 |
2024-02-26 | $53.97 | $53.97 | $53.81 | $53.88 | $53.76 | 30,627 |
2024-02-23 | $53.89 | $53.95 | $53.88 | $53.91 | $53.79 | 33,728 |
2024-02-22 | $53.86 | $53.89 | $53.82 | $53.89 | $53.77 | 41,173 |
2024-02-21 | $53.78 | $53.93 | $53.78 | $53.88 | $53.75 | 39,500 |
2024-02-20 | $53.92 | $53.92 | $53.76 | $53.84 | $53.72 | 69,339 |
2024-02-16 | $53.84 | $53.88 | $53.75 | $53.86 | $53.86 | 32,038 |
2024-02-15 | $53.89 | $53.93 | $53.80 | $53.88 | $53.88 | 65,179 |
2024-02-14 | $53.65 | $53.82 | $53.63 | $53.75 | $53.75 | 25,704 |
2024-02-13 | $53.81 | $53.81 | $53.66 | $53.71 | $53.71 | 33,343 |
2024-02-12 | $54.00 | $54.00 | $53.88 | $53.94 | $53.94 | 30,794 |
2024-02-09 | $53.83 | $53.83 | $53.74 | $53.83 | $53.83 | 30,479 |
2024-02-08 | $53.71 | $53.82 | $53.70 | $53.81 | $53.81 | 57,967 |
2024-02-07 | $53.84 | $53.89 | $53.77 | $53.82 | $53.82 | 34,192 |
2024-02-06 | $53.78 | $53.88 | $53.73 | $53.83 | $53.83 | 40,598 |
2024-02-05 | $53.96 | $53.96 | $53.76 | $53.79 | $53.79 | 25,001 |
2024-02-02 | $54.14 | $54.14 | $53.95 | $54.03 | $54.03 | 35,258 |
2024-02-01 | $54.25 | $54.32 | $54.15 | $54.28 | $54.28 | 26,046 |
2024-01-31 | $54.15 | $54.21 | $54.05 | $54.21 | $54.10 | 26,642 |
2024-01-30 | $53.99 | $53.99 | $53.85 | $53.97 | $53.86 | 32,740 |
2024-01-29 | $53.77 | $53.95 | $53.77 | $53.92 | $53.81 | 34,413 |
2024-01-26 | $53.81 | $53.81 | $53.70 | $53.77 | $53.66 | 301,763 |
2024-01-25 | $53.75 | $53.78 | $53.71 | $53.77 | $53.66 | 79,504 |
2024-01-24 | $53.69 | $53.76 | $53.58 | $53.65 | $53.54 | 317,758 |
2024-01-23 | $53.72 | $53.72 | $53.59 | $53.63 | $53.52 | 45,213 |
2024-01-22 | $53.74 | $53.75 | $53.65 | $53.74 | $53.63 | 79,135 |
2024-01-19 | $53.61 | $53.66 | $53.56 | $53.66 | $53.66 | 26,365 |
2024-01-18 | $53.93 | $53.93 | $53.72 | $53.82 | $53.82 | 54,186 |
2024-01-17 | $54.00 | $54.00 | $53.83 | $53.93 | $53.93 | 22,095 |
2024-01-16 | $54.00 | $54.13 | $53.96 | $54.05 | $54.05 | 53,018 |
2024-01-12 | $54.14 | $54.25 | $54.05 | $54.10 | $54.10 | 62,115 |
2024-01-11 | $54.08 | $54.20 | $54.03 | $54.16 | $54.16 | 49,758 |
2024-01-10 | $54.10 | $54.15 | $54.04 | $54.09 | $54.09 | 26,231 |
2024-01-09 | $54.06 | $54.19 | $54.06 | $54.10 | $54.10 | 17,603 |
2024-01-08 | $54.15 | $54.25 | $54.10 | $54.16 | $54.16 | 47,717 |
2024-01-05 | $54.01 | $54.14 | $54.00 | $54.00 | $54.00 | 59,340 |
2024-01-04 | $54.13 | $54.17 | $54.06 | $54.13 | $54.13 | 31,459 |
2024-01-03 | $54.12 | $54.21 | $54.07 | $54.17 | $54.17 | 20,553 |
2024-01-02 | $54.04 | $54.15 | $54.04 | $54.09 | $54.09 | 37,678 |
2023-12-29 | $54.16 | $54.17 | $54.09 | $54.09 | $54.09 | 67,982 |
2023-12-28 | $54.20 | $54.21 | $54.09 | $54.16 | $54.16 | 91,719 |
2023-12-27 | $54.20 | $54.25 | $54.17 | $54.25 | $54.25 | 27,844 |
2023-12-26 | $54.10 | $54.12 | $54.07 | $54.10 | $54.10 | 67,633 |
2023-12-22 | $54.10 | $54.15 | $54.07 | $54.07 | $54.07 | 119,541 |
2023-12-21 | $54.24 | $54.24 | $54.03 | $54.05 | $54.05 | 76,528 |
2023-12-20 | $54.11 | $54.11 | $53.97 | $54.04 | $54.04 | 145,238 |
2023-12-19 | $53.97 | $54.00 | $53.92 | $53.98 | $53.98 | 160,016 |
2023-12-18 | $53.90 | $54.01 | $53.81 | $53.94 | $53.94 | 204,328 |
2023-12-15 | $53.89 | $54.05 | $53.89 | $53.93 | $53.93 | 62,136 |
2023-12-14 | $53.81 | $53.96 | $53.74 | $53.93 | $53.93 | 60,074 |
2023-12-13 | $53.36 | $53.75 | $53.36 | $53.71 | $53.59 | 47,024 |
2023-12-12 | $53.37 | $53.52 | $53.37 | $53.51 | $53.39 | 99,218 |
2023-12-11 | $53.32 | $53.48 | $53.32 | $53.40 | $53.28 | 66,456 |
2023-12-08 | $53.40 | $53.46 | $53.32 | $53.43 | $53.31 | 50,885 |
2023-12-07 | $53.60 | $53.60 | $53.47 | $53.49 | $53.37 | 981,162 |
2023-12-06 | $53.39 | $53.56 | $53.39 | $53.52 | $53.40 | 64,646 |
2023-12-05 | $53.41 | $53.50 | $53.38 | $53.45 | $53.33 | 129,676 |
2023-12-04 | $53.30 | $53.33 | $53.06 | $53.24 | $53.12 | 206,956 |
2023-12-01 | $53.25 | $53.39 | $53.08 | $53.30 | $53.30 | 55,011 |
2023-11-30 | $53.14 | $53.19 | $53.09 | $53.18 | $53.06 | 57,626 |
2023-11-29 | $53.00 | $53.25 | $52.95 | $53.08 | $52.96 | 40,470 |
2023-11-28 | $52.84 | $52.85 | $52.73 | $52.76 | $52.64 | 61,548 |
2023-11-27 | $52.55 | $52.69 | $52.55 | $52.65 | $52.53 | 445,142 |
2023-11-24 | $52.51 | $52.56 | $52.37 | $52.52 | $52.40 | 15,220 |
2023-11-22 | $52.53 | $52.62 | $52.47 | $52.61 | $52.61 | 52,439 |
2023-11-21 | $52.41 | $52.50 | $52.41 | $52.50 | $52.50 | 38,698 |
2023-11-20 | $52.30 | $52.45 | $52.28 | $52.45 | $52.45 | 52,367 |
2023-11-17 | $52.15 | $52.27 | $52.12 | $52.25 | $52.25 | 122,273 |
2023-11-16 | $52.11 | $52.23 | $52.11 | $52.11 | $52.11 | 253,503 |
2023-11-15 | $51.98 | $52.16 | $51.86 | $51.93 | $51.93 | 62,132 |
2023-11-14 | $51.98 | $52.10 | $51.87 | $52.06 | $52.06 | 75,192 |
2023-11-13 | $51.48 | $51.65 | $51.48 | $51.62 | $51.62 | 115,225 |
2023-11-10 | $51.47 | $51.60 | $51.47 | $51.57 | $51.57 | 150,903 |
2023-11-09 | $51.55 | $51.64 | $51.34 | $51.38 | $51.38 | 129,214 |
2023-11-08 | $51.35 | $51.54 | $51.35 | $51.54 | $51.54 | 110,947 |
2023-11-07 | $51.27 | $51.37 | $51.22 | $51.35 | $51.35 | 231,803 |
2023-11-06 | $51.00 | $51.22 | $50.96 | $51.05 | $51.05 | 658,904 |
2023-11-03 | $50.99 | $51.21 | $50.99 | $51.16 | $51.16 | 552,568 |
2023-11-02 | $50.72 | $50.79 | $50.65 | $50.75 | $50.75 | 126,487 |
2023-11-01 | $50.20 | $50.44 | $50.20 | $50.39 | $50.39 | 56,292 |
2023-10-31 | $50.24 | $50.33 | $50.20 | $50.26 | $50.14 | 152,021 |
2023-10-30 | $50.32 | $50.33 | $50.19 | $50.23 | $50.11 | 190,774 |
2023-10-27 | $50.37 | $50.42 | $50.32 | $50.32 | $50.20 | 183,223 |
2023-10-26 | $50.31 | $50.49 | $50.30 | $50.46 | $50.34 | 388,170 |
2023-10-25 | $50.24 | $50.37 | $50.18 | $50.26 | $50.14 | 285,199 |
2023-10-24 | $50.38 | $50.45 | $50.30 | $50.45 | $50.33 | 225,568 |
2023-10-23 | $50.25 | $50.38 | $50.22 | $50.32 | $50.20 | 152,406 |
2023-10-20 | $50.28 | $50.33 | $50.26 | $50.31 | $50.19 | 82,432 |
2023-10-19 | $50.38 | $50.40 | $50.15 | $50.23 | $50.11 | 297,526 |
2023-10-18 | $50.43 | $50.56 | $50.40 | $50.46 | $50.34 | 775,611 |
2023-10-17 | $50.82 | $50.82 | $50.52 | $50.53 | $50.41 | 816,349 |
2023-10-16 | $51.08 | $51.08 | $50.80 | $50.80 | $50.68 | 493,340 |
2023-10-13 | $51.30 | $51.30 | $51.07 | $51.15 | $51.03 | 69,750 |
2023-10-12 | $51.18 | $51.18 | $50.98 | $51.03 | $50.91 | 29,789 |
2023-10-11 | $51.15 | $51.21 | $51.05 | $51.07 | $50.95 | 106,893 |
2023-10-10 | $50.66 | $50.84 | $50.62 | $50.84 | $50.72 | 80,779 |
2023-10-09 | $50.55 | $50.80 | $50.49 | $50.80 | $50.68 | 227,526 |
2023-10-06 | $50.44 | $50.51 | $50.34 | $50.37 | $50.25 | 77,610 |
2023-10-05 | $50.76 | $50.79 | $50.64 | $50.74 | $50.62 | 77,111 |
2023-10-04 | $50.61 | $50.71 | $50.57 | $50.71 | $50.59 | 73,507 |
2023-10-03 | $50.75 | $50.75 | $50.48 | $50.51 | $50.39 | 101,270 |
2023-10-02 | $50.93 | $50.93 | $50.67 | $50.70 | $50.58 | 108,848 |
2023-09-29 | $51.04 | $51.14 | $50.95 | $51.03 | $50.81 | 90,896 |
2023-09-28 | $51.23 | $51.23 | $50.95 | $50.97 | $50.75 | 99,782 |
2023-09-27 | $51.25 | $51.31 | $51.20 | $51.20 | $50.98 | 96,896 |
2023-09-26 | $51.29 | $51.34 | $51.25 | $51.30 | $51.08 | 98,523 |
2023-09-25 | $51.56 | $51.58 | $51.30 | $51.39 | $51.17 | 81,574 |
2023-09-22 | $51.80 | $51.81 | $51.70 | $51.71 | $51.49 | 74,337 |
2023-09-21 | $51.85 | $51.89 | $51.71 | $51.71 | $51.49 | 77,936 |
2023-09-20 | $52.13 | $52.20 | $52.06 | $52.14 | $51.91 | 49,054 |
2023-09-19 | $52.08 | $52.14 | $52.01 | $52.01 | $51.78 | 50,596 |
2023-09-18 | $52.19 | $52.19 | $52.08 | $52.08 | $51.85 | 68,715 |
2023-09-15 | $52.13 | $52.17 | $52.08 | $52.10 | $52.10 | 484,467 |
2023-09-14 | $52.13 | $52.22 | $52.10 | $52.11 | $52.11 | 477,721 |
2023-09-13 | $52.26 | $52.30 | $52.20 | $52.30 | $52.30 | 434,952 |
2023-09-12 | $52.19 | $52.29 | $52.15 | $52.23 | $52.23 | 446,603 |
2023-09-11 | $52.19 | $52.24 | $52.16 | $52.21 | $52.21 | 27,850 |
2023-09-08 | $52.27 | $52.27 | $52.14 | $52.25 | $52.25 | 48,036 |
2023-09-07 | $52.25 | $52.26 | $52.12 | $52.20 | $52.20 | 33,048 |
2023-09-06 | $52.30 | $52.30 | $52.22 | $52.27 | $52.27 | 28,268 |
2023-09-05 | $52.29 | $52.29 | $52.19 | $52.24 | $52.24 | 71,768 |
2023-09-01 | $52.37 | $52.37 | $52.22 | $52.29 | $52.29 | 19,480 |
2023-08-31 | $52.41 | $52.50 | $52.39 | $52.45 | $52.34 | 24,500 |
2023-08-30 | $52.48 | $52.48 | $52.36 | $52.36 | $52.25 | 16,954 |
2023-08-29 | $52.43 | $52.51 | $52.41 | $52.50 | $52.39 | 36,044 |
2023-08-28 | $52.33 | $52.39 | $52.24 | $52.36 | $52.36 | 26,730 |
2023-08-25 | $52.33 | $52.33 | $52.18 | $52.30 | $52.30 | 11,891 |
2023-08-24 | $52.34 | $52.35 | $52.25 | $52.30 | $52.30 | 34,055 |
2023-08-23 | $52.35 | $52.41 | $52.31 | $52.38 | $52.38 | 56,451 |
2023-08-22 | $52.28 | $52.34 | $52.25 | $52.33 | $52.33 | 42,627 |
2023-08-21 | $52.27 | $52.33 | $52.23 | $52.28 | $52.28 | 36,755 |
2023-08-18 | $52.53 | $52.60 | $52.50 | $52.54 | $52.54 | 30,247 |
2023-08-17 | $52.66 | $52.70 | $52.54 | $52.59 | $52.59 | 43,027 |
2023-08-16 | $52.84 | $52.84 | $52.65 | $52.72 | $52.72 | 42,784 |
2023-08-15 | $52.79 | $52.83 | $52.69 | $52.80 | $52.80 | 23,254 |
2023-08-14 | $52.74 | $52.81 | $52.67 | $52.76 | $52.76 | 20,828 |
2023-08-11 | $52.68 | $52.79 | $52.67 | $52.74 | $52.74 | 57,220 |
2023-08-10 | $52.87 | $52.91 | $52.70 | $52.73 | $52.73 | 46,561 |
2023-08-09 | $52.78 | $52.86 | $52.73 | $52.86 | $52.86 | 37,758 |
2023-08-08 | $52.62 | $52.77 | $52.62 | $52.77 | $52.77 | 20,139 |
2023-08-07 | $52.64 | $52.68 | $52.60 | $52.60 | $52.60 | 29,405 |
2023-08-04 | $52.53 | $52.75 | $52.53 | $52.75 | $52.75 | 64,541 |
2023-08-03 | $52.63 | $52.64 | $52.47 | $52.56 | $52.56 | 52,384 |
2023-08-02 | $53.09 | $53.09 | $52.80 | $52.94 | $52.94 | 80,764 |
2023-08-01 | $53.04 | $53.06 | $52.94 | $53.06 | $53.06 | 37,500 |
2023-07-31 | $53.31 | $53.31 | $53.15 | $53.26 | $53.15 | 57,124 |
2023-07-28 | $53.36 | $53.37 | $53.22 | $53.29 | $53.18 | 38,753 |
2023-07-27 | $53.43 | $53.43 | $53.28 | $53.33 | $53.22 | 38,290 |
2023-07-26 | $53.41 | $53.50 | $53.40 | $53.44 | $53.33 | 14,781 |
2023-07-25 | $53.40 | $53.47 | $53.40 | $53.43 | $53.32 | 40,626 |
2023-07-24 | $53.50 | $53.55 | $53.45 | $53.50 | $53.39 | 29,894 |
2023-07-21 | $53.54 | $53.54 | $53.45 | $53.49 | $53.38 | 13,873 |
2023-07-20 | $53.49 | $53.52 | $53.38 | $53.46 | $53.35 | 37,014 |
2023-07-19 | $53.46 | $53.58 | $53.41 | $53.58 | $53.47 | 16,063 |
2023-07-18 | $53.44 | $53.45 | $53.37 | $53.43 | $53.32 | 63,532 |
2023-07-17 | $53.29 | $53.34 | $53.27 | $53.34 | $53.23 | 23,511 |
2023-07-14 | $53.26 | $53.33 | $53.21 | $53.29 | $53.18 | 152,191 |
2023-07-13 | $53.21 | $53.34 | $53.21 | $53.29 | $53.18 | 24,015 |
2023-07-12 | $53.22 | $53.22 | $53.09 | $53.10 | $52.99 | 61,485 |
2023-07-11 | $53.01 | $53.07 | $52.98 | $53.02 | $52.92 | 30,400 |
2023-07-10 | $52.89 | $53.02 | $52.89 | $53.01 | $52.90 | 60,471 |
2023-07-07 | $52.89 | $53.02 | $52.89 | $53.01 | $52.90 | 18,970 |
2023-07-06 | $53.00 | $53.05 | $52.94 | $52.99 | $52.88 | 17,106 |
2023-07-05 | $53.22 | $53.23 | $53.06 | $53.14 | $53.03 | 641,958 |
2023-07-03 | $53.27 | $53.27 | $53.17 | $53.21 | $53.10 | 25,401 |
2023-06-30 | $53.38 | $53.38 | $53.21 | $53.26 | $53.05 | 27,156 |
2023-06-29 | $53.44 | $53.44 | $53.24 | $53.24 | $53.03 | 30,837 |
2023-06-28 | $53.33 | $53.42 | $53.33 | $53.40 | $53.19 | 45,226 |
2023-06-27 | $53.37 | $53.37 | $53.30 | $53.34 | $53.13 | 25,159 |
2023-06-26 | $53.35 | $53.40 | $53.35 | $53.35 | $53.14 | 18,311 |
2023-06-23 | $53.36 | $53.40 | $53.31 | $53.37 | $53.16 | 43,765 |
2023-06-22 | $53.22 | $53.28 | $53.20 | $53.20 | $52.99 | 87,175 |
2023-06-21 | $53.24 | $53.36 | $53.20 | $53.29 | $53.08 | 221,654 |
2023-06-20 | $53.23 | $53.35 | $53.22 | $53.28 | $53.07 | 52,560 |
2023-06-16 | $53.27 | $53.27 | $53.17 | $53.23 | $53.02 | 45,683 |
2023-06-15 | $53.21 | $53.25 | $53.14 | $53.22 | $53.01 | 83,869 |
2023-06-14 | $53.09 | $53.16 | $53.04 | $53.07 | $52.86 | 32,979 |
2023-06-13 | $53.28 | $53.28 | $53.02 | $53.03 | $52.82 | 44,437 |
2023-06-12 | $53.06 | $53.06 | $53.00 | $53.05 | $52.84 | 11,906 |
2023-06-09 | $53.10 | $53.10 | $52.99 | $53.05 | $53.05 | 23,694 |
2023-06-08 | $53.07 | $53.14 | $53.06 | $53.10 | $53.10 | 53,799 |
2023-06-07 | $53.15 | $53.15 | $52.94 | $52.98 | $52.98 | 693,656 |
2023-06-06 | $53.05 | $53.15 | $53.05 | $53.12 | $53.12 | 38,862 |
2023-06-05 | $52.78 | $53.07 | $52.78 | $53.06 | $53.06 | 20,000 |
2023-06-02 | $53.03 | $53.03 | $52.83 | $52.89 | $52.89 | 41,490 |
2023-06-01 | $52.99 | $53.08 | $52.99 | $53.08 | $53.08 | 26,400 |
2023-05-31 | $52.96 | $53.06 | $52.91 | $53.06 | $52.96 | 22,036 |
2023-05-30 | $52.69 | $52.91 | $52.66 | $52.90 | $52.80 | 53,876 |
2023-05-26 | $52.70 | $52.70 | $52.57 | $52.67 | $52.57 | 19,329 |
2023-05-25 | $52.42 | $52.66 | $52.41 | $52.56 | $52.46 | 28,419 |
2023-05-24 | $52.58 | $52.58 | $52.33 | $52.46 | $52.36 | 55,645 |
2023-05-23 | $52.66 | $52.67 | $52.50 | $52.53 | $52.43 | 45,052 |
2023-05-22 | $52.66 | $52.74 | $52.60 | $52.67 | $52.57 | 55,506 |
2023-05-19 | $52.97 | $52.97 | $52.68 | $52.74 | $52.74 | 32,415 |
2023-05-18 | $53.23 | $53.23 | $52.90 | $52.92 | $52.92 | 42,059 |
2023-05-17 | $53.22 | $53.32 | $53.19 | $53.25 | $53.25 | 19,269 |
2023-05-16 | $53.36 | $53.37 | $53.23 | $53.37 | $53.37 | 38,951 |
2023-05-15 | $53.43 | $53.43 | $53.30 | $53.42 | $53.42 | 24,581 |
2023-05-12 | $53.54 | $53.54 | $53.42 | $53.46 | $53.46 | 24,613 |
2023-05-11 | $53.56 | $53.58 | $53.46 | $53.52 | $53.52 | 24,493 |
2023-05-10 | $53.53 | $53.56 | $53.50 | $53.54 | $53.54 | 14,992 |
2023-05-09 | $53.41 | $53.53 | $53.38 | $53.41 | $53.41 | 26,594 |
2023-05-08 | $53.46 | $53.48 | $53.33 | $53.46 | $53.46 | 19,700 |
2023-05-05 | $53.54 | $53.54 | $53.45 | $53.54 | $53.54 | 15,766 |
2023-05-04 | $53.40 | $53.54 | $53.39 | $53.53 | $53.53 | 26,406 |
2023-05-03 | $53.37 | $53.43 | $53.34 | $53.41 | $53.41 | 43,041 |
2023-05-02 | $53.26 | $53.40 | $53.24 | $53.39 | $53.39 | 22,983 |
2023-05-01 | $53.30 | $53.34 | $53.10 | $53.11 | $53.11 | 24,082 |
2023-04-28 | $53.48 | $53.48 | $53.36 | $53.46 | $53.46 | 27,191 |
2023-04-27 | $53.32 | $53.37 | $53.29 | $53.32 | $53.32 | 14,286 |
2023-04-26 | $53.55 | $53.55 | $53.31 | $53.37 | $53.37 | 16,423 |
2023-04-25 | $53.47 | $53.54 | $53.46 | $53.52 | $53.52 | 17,162 |
2023-04-24 | $53.24 | $53.39 | $53.24 | $53.30 | $53.30 | 16,588 |
2023-04-21 | $53.36 | $53.36 | $53.21 | $53.23 | $53.23 | 38,644 |
2023-04-20 | $53.26 | $53.32 | $53.24 | $53.30 | $53.30 | 28,348 |
2023-04-19 | $53.31 | $53.31 | $53.17 | $53.21 | $53.21 | 53,171 |
2023-04-18 | $53.60 | $53.60 | $53.41 | $53.45 | $53.45 | 24,184 |
2023-04-17 | $53.93 | $53.93 | $53.73 | $53.76 | $53.76 | 60,667 |
2023-04-14 | $54.09 | $54.09 | $53.80 | $53.81 | $53.81 | 43,484 |
2023-04-13 | $54.05 | $54.12 | $53.91 | $53.98 | $53.98 | 17,495 |
2023-04-12 | $54.08 | $54.14 | $53.96 | $54.12 | $54.12 | 22,342 |
2023-04-11 | $53.85 | $54.00 | $53.85 | $54.00 | $54.00 | 22,068 |
2023-04-10 | $53.66 | $53.83 | $53.61 | $53.80 | $53.80 | 250,110 |
2023-04-06 | $53.72 | $53.76 | $53.64 | $53.73 | $53.73 | 15,461 |
2023-04-05 | $53.73 | $53.78 | $53.63 | $53.63 | $53.63 | 10,605 |
2023-04-04 | $53.42 | $53.55 | $53.38 | $53.43 | $53.43 | 24,600 |
2023-04-03 | $53.28 | $53.53 | $53.28 | $53.38 | $53.38 | 26,130 |
2023-03-31 | $53.47 | $53.51 | $53.38 | $53.51 | $53.41 | 13,042 |
2023-03-30 | $53.19 | $53.42 | $53.19 | $53.40 | $53.30 | 13,533 |
2023-03-29 | $53.19 | $53.30 | $53.15 | $53.30 | $53.20 | 20,895 |
2023-03-28 | $53.16 | $53.29 | $53.15 | $53.24 | $53.14 | 31,565 |
2023-03-27 | $53.25 | $53.25 | $53.12 | $53.14 | $53.04 | 22,556 |
2023-03-24 | $53.22 | $53.25 | $53.13 | $53.25 | $53.15 | 14,091 |
2023-03-23 | $53.09 | $53.20 | $53.08 | $53.17 | $53.07 | 21,976 |
2023-03-22 | $52.92 | $53.20 | $52.92 | $53.19 | $53.09 | 11,762 |
2023-03-21 | $52.94 | $52.94 | $52.75 | $52.83 | $52.73 | 28,169 |
2023-03-20 | $53.19 | $53.19 | $52.89 | $52.99 | $52.89 | 33,706 |
2023-03-17 | $53.09 | $53.25 | $53.08 | $53.19 | $53.19 | 23,944 |
2023-03-16 | $53.12 | $53.12 | $52.84 | $52.88 | $52.88 | 18,199 |
2023-03-15 | $53.02 | $53.22 | $52.87 | $52.97 | $52.97 | 50,084 |
2023-03-14 | $52.86 | $52.97 | $52.70 | $52.75 | $52.75 | 37,566 |
2023-03-13 | $52.90 | $53.01 | $52.79 | $52.86 | $52.86 | 40,388 |
2023-03-10 | $52.67 | $52.83 | $52.61 | $52.69 | $52.69 | 14,865 |
2023-03-09 | $52.45 | $52.53 | $52.34 | $52.41 | $52.41 | 26,592 |
2023-03-08 | $52.37 | $52.37 | $52.25 | $52.26 | $52.26 | 27,020 |
2023-03-07 | $52.26 | $52.35 | $52.22 | $52.32 | $52.32 | 24,642 |
2023-03-06 | $52.40 | $52.40 | $52.23 | $52.28 | $52.28 | 14,957 |
2023-03-03 | $52.29 | $52.35 | $52.22 | $52.35 | $52.35 | 22,559 |
2023-03-02 | $52.06 | $52.23 | $52.06 | $52.23 | $52.23 | 21,702 |
2023-03-01 | $52.20 | $52.22 | $52.13 | $52.16 | $52.16 | 30,418 |
2023-02-28 | $52.34 | $52.49 | $52.27 | $52.30 | $52.19 | 114,228 |
2023-02-27 | $52.39 | $52.44 | $52.32 | $52.33 | $52.22 | 31,870 |
2023-02-24 | $52.33 | $52.33 | $52.19 | $52.20 | $52.09 | 17,457 |
2023-02-23 | $52.35 | $52.46 | $52.35 | $52.36 | $52.25 | 34,900 |
2023-02-22 | $52.28 | $52.37 | $52.27 | $52.28 | $52.17 | 26,582 |
2023-02-21 | $52.34 | $52.36 | $52.20 | $52.20 | $52.09 | 32,360 |
2023-02-17 | $52.59 | $52.60 | $52.45 | $52.55 | $52.44 | 26,003 |
2023-02-16 | $52.89 | $52.89 | $52.62 | $52.66 | $52.55 | 36,384 |
2023-02-15 | $53.15 | $53.19 | $52.93 | $52.95 | $52.84 | 41,699 |
2023-02-14 | $53.23 | $53.23 | $53.08 | $53.21 | $53.10 | 69,230 |
2023-02-13 | $53.33 | $53.36 | $53.28 | $53.31 | $53.20 | 11,814 |
2023-02-10 | $53.35 | $53.36 | $53.25 | $53.25 | $53.14 | 19,937 |
2023-02-09 | $53.42 | $53.47 | $53.34 | $53.35 | $53.24 | 21,137 |
2023-02-08 | $53.47 | $53.47 | $53.37 | $53.39 | $53.28 | 37,569 |
2023-02-07 | $53.48 | $53.49 | $53.38 | $53.43 | $53.43 | 27,971 |
2023-02-06 | $53.50 | $53.54 | $53.50 | $53.50 | $53.50 | 46,205 |
2023-02-03 | $53.68 | $53.70 | $53.59 | $53.62 | $53.62 | 26,261 |
2023-02-02 | $53.96 | $53.96 | $53.81 | $53.82 | $53.82 | 22,619 |
2023-02-01 | $53.65 | $53.84 | $53.57 | $53.77 | $53.77 | 62,312 |
2023-01-31 | $53.79 | $53.79 | $53.61 | $53.73 | $53.63 | 66,698 |
2023-01-30 | $53.73 | $53.73 | $53.62 | $53.62 | $53.52 | 48,252 |
2023-01-27 | $53.63 | $53.72 | $53.62 | $53.67 | $53.57 | 28,850 |
2023-01-26 | $53.71 | $53.75 | $53.68 | $53.68 | $53.58 | 30,955 |
2023-01-25 | $53.73 | $53.75 | $53.62 | $53.70 | $53.60 | 33,004 |
2023-01-24 | $53.64 | $53.70 | $53.63 | $53.66 | $53.56 | 41,179 |
2023-01-23 | $53.64 | $53.70 | $53.63 | $53.65 | $53.55 | 60,199 |
2023-01-20 | $53.79 | $53.79 | $53.66 | $53.66 | $53.56 | 23,350 |
2023-01-19 | $53.75 | $53.82 | $53.73 | $53.81 | $53.71 | 22,240 |
2023-01-18 | $53.76 | $53.78 | $53.68 | $53.72 | $53.62 | 26,512 |
2023-01-17 | $53.45 | $53.54 | $53.44 | $53.54 | $53.44 | 70,053 |
2023-01-13 | $53.50 | $53.50 | $53.37 | $53.38 | $53.38 | 42,434 |
2023-01-12 | $53.41 | $53.46 | $53.24 | $53.45 | $53.45 | 87,188 |
2023-01-11 | $53.18 | $53.34 | $53.12 | $53.23 | $53.23 | 182,246 |
2023-01-10 | $53.08 | $53.08 | $52.97 | $53.02 | $53.02 | 29,939 |
2023-01-09 | $53.00 | $53.11 | $52.94 | $53.05 | $53.05 | 125,745 |
2023-01-06 | $52.74 | $52.99 | $52.64 | $52.76 | $52.76 | 486,103 |
2023-01-05 | $52.65 | $52.82 | $52.65 | $52.72 | $52.72 | 28,674 |
2023-01-04 | $52.68 | $52.74 | $52.61 | $52.67 | $52.67 | 48,236 |
2023-01-03 | $52.55 | $52.55 | $52.44 | $52.45 | $52.45 | 80,524 |
2022-12-30 | $52.40 | $52.41 | $52.27 | $52.40 | $52.40 | 94,579 |
2022-12-29 | $52.35 | $52.43 | $52.30 | $52.38 | $52.38 | 112,221 |
2022-12-28 | $52.35 | $52.41 | $52.26 | $52.38 | $52.38 | 99,399 |
2022-12-27 | $52.42 | $52.49 | $52.29 | $52.34 | $52.34 | 84,296 |
2022-12-23 | $52.50 | $52.55 | $52.46 | $52.51 | $52.51 | 84,059 |
2022-12-22 | $52.47 | $52.57 | $52.46 | $52.57 | $52.57 | 167,835 |
2022-12-21 | $52.62 | $52.62 | $52.45 | $52.60 | $52.60 | 209,260 |
2022-12-20 | $52.68 | $52.68 | $52.50 | $52.64 | $52.64 | 72,450 |
2022-12-19 | $52.73 | $52.73 | $52.59 | $52.66 | $52.66 | 97,093 |
2022-12-16 | $52.83 | $52.87 | $52.66 | $52.81 | $52.81 | 123,463 |
2022-12-15 | $52.91 | $52.91 | $52.80 | $52.87 | $52.87 | 59,895 |
2022-12-14 | $52.92 | $53.00 | $52.83 | $52.99 | $52.90 | 96,393 |
2022-12-13 | $53.01 | $53.03 | $52.83 | $52.96 | $52.87 | 206,720 |
2022-12-12 | $52.85 | $52.87 | $52.73 | $52.84 | $52.84 | 105,130 |
2022-12-09 | $52.85 | $52.90 | $52.75 | $52.78 | $52.78 | 55,310 |
2022-12-08 | $52.94 | $52.94 | $52.84 | $52.88 | $52.88 | 107,879 |
2022-12-07 | $52.85 | $52.94 | $52.76 | $52.88 | $52.88 | 80,247 |
2022-12-06 | $52.80 | $52.83 | $52.68 | $52.76 | $52.76 | 71,488 |
2022-12-05 | $52.64 | $52.77 | $52.58 | $52.71 | $52.71 | 56,800 |
2022-12-02 | $52.71 | $52.77 | $52.61 | $52.75 | $52.75 | 49,248 |
2022-12-01 | $52.66 | $52.76 | $52.58 | $52.76 | $52.76 | 183,367 |
2022-11-30 | $52.44 | $52.74 | $52.44 | $52.72 | $52.62 | 399,050 |
2022-11-29 | $52.45 | $52.62 | $52.35 | $52.59 | $52.49 | 136,728 |
2022-11-28 | $52.21 | $52.45 | $52.21 | $52.38 | $52.29 | 146,877 |
2022-11-25 | $52.33 | $52.34 | $52.26 | $52.26 | $52.17 | 14,235 |
2022-11-23 | $52.22 | $52.38 | $52.14 | $52.38 | $52.29 | 72,468 |
2022-11-22 | $52.09 | $52.18 | $52.05 | $52.17 | $52.08 | 101,286 |
2022-11-21 | $51.98 | $52.09 | $51.94 | $52.03 | $51.94 | 67,762 |
2022-11-18 | $51.95 | $52.00 | $51.86 | $51.94 | $51.94 | 46,310 |
2022-11-17 | $51.82 | $51.95 | $51.79 | $51.94 | $51.94 | 103,954 |
2022-11-16 | $51.54 | $51.79 | $51.50 | $51.70 | $51.70 | 176,706 |
2022-11-15 | $51.35 | $51.50 | $51.31 | $51.40 | $51.40 | 69,964 |
2022-11-14 | $51.22 | $51.29 | $51.07 | $51.07 | $51.07 | 78,767 |
2022-11-11 | $51.19 | $51.30 | $51.17 | $51.27 | $51.27 | 39,441 |
2022-11-10 | $50.92 | $51.25 | $50.92 | $51.20 | $51.20 | 63,418 |
2022-11-09 | $50.37 | $50.57 | $50.37 | $50.53 | $50.53 | 65,441 |
2022-11-08 | $50.35 | $50.54 | $50.35 | $50.39 | $50.39 | 93,692 |
2022-11-07 | $50.43 | $50.43 | $50.27 | $50.33 | $50.33 | 131,191 |
2022-11-04 | $50.36 | $50.47 | $50.28 | $50.28 | $50.28 | 121,719 |
2022-11-03 | $50.23 | $50.47 | $49.91 | $50.40 | $50.40 | 137,890 |
2022-11-02 | $50.32 | $50.53 | $50.26 | $50.40 | $50.40 | 150,170 |
2022-11-01 | $50.40 | $50.40 | $50.14 | $50.29 | $50.29 | 105,742 |
2022-10-31 | $50.21 | $50.25 | $50.14 | $50.22 | $50.13 | 132,487 |
2022-10-28 | $50.21 | $50.30 | $50.10 | $50.29 | $50.29 | 77,222 |
2022-10-27 | $50.18 | $50.27 | $50.18 | $50.25 | $50.25 | 60,387 |
2022-10-26 | $50.02 | $50.21 | $50.01 | $50.20 | $50.20 | 298,966 |
2022-10-25 | $50.32 | $50.36 | $50.10 | $50.10 | $50.10 | 52,759 |
2022-10-24 | $50.40 | $50.43 | $50.20 | $50.25 | $50.25 | 103,998 |
2022-10-21 | $50.49 | $50.63 | $50.42 | $50.45 | $50.45 | 28,411 |
2022-10-20 | $50.81 | $50.95 | $50.75 | $50.83 | $50.83 | 481,033 |
2022-10-19 | $50.91 | $50.92 | $50.76 | $50.79 | $50.79 | 27,055 |
2022-10-18 | $50.96 | $51.03 | $50.90 | $51.02 | $51.02 | 77,078 |
2022-10-17 | $50.99 | $51.06 | $50.82 | $50.83 | $50.83 | 86,474 |
2022-10-14 | $50.97 | $50.97 | $50.74 | $50.81 | $50.81 | 23,359 |
2022-10-13 | $50.80 | $50.96 | $50.66 | $50.95 | $50.95 | 65,125 |
2022-10-12 | $51.10 | $51.16 | $50.95 | $50.97 | $50.97 | 106,325 |
2022-10-11 | $50.88 | $51.05 | $50.88 | $50.96 | $50.96 | 75,869 |
2022-10-10 | $50.87 | $50.91 | $50.77 | $50.86 | $50.86 | 37,793 |
2022-10-07 | $51.02 | $51.02 | $50.91 | $50.91 | $50.91 | 24,019 |
2022-10-06 | $50.77 | $51.03 | $50.77 | $50.92 | $50.92 | 57,072 |
2022-10-05 | $51.02 | $51.02 | $50.85 | $50.91 | $50.91 | 52,643 |
2022-10-04 | $50.91 | $51.07 | $50.87 | $51.00 | $51.00 | 72,489 |
2022-10-03 | $50.54 | $50.72 | $50.54 | $50.60 | $50.60 | 130,606 |
2022-09-30 | $50.65 | $50.65 | $50.41 | $50.59 | $50.59 | 124,104 |
2022-09-29 | $50.69 | $50.69 | $50.52 | $50.57 | $50.57 | 123,101 |
2022-09-28 | $50.70 | $50.70 | $50.52 | $50.58 | $50.58 | 96,515 |
2022-09-27 | $50.62 | $50.68 | $50.48 | $50.53 | $50.53 | 74,711 |
2022-09-26 | $51.00 | $51.00 | $50.68 | $50.69 | $50.69 | 131,173 |
2022-09-23 | $51.19 | $51.19 | $50.94 | $50.99 | $50.99 | 90,974 |
2022-09-22 | $51.28 | $51.28 | $51.14 | $51.19 | $51.19 | 64,642 |
2022-09-21 | $51.38 | $51.44 | $51.23 | $51.40 | $51.40 | 69,180 |
2022-09-20 | $51.56 | $51.57 | $51.36 | $51.37 | $51.37 | 27,734 |
2022-09-19 | $51.65 | $51.74 | $51.59 | $51.62 | $51.62 | 210,746 |
2022-09-16 | $51.80 | $51.89 | $51.67 | $51.75 | $51.75 | 159,078 |
2022-09-15 | $51.84 | $51.89 | $51.73 | $51.84 | $51.84 | 52,712 |
2022-09-14 | $52.01 | $52.01 | $51.79 | $51.95 | $51.95 | 34,541 |
2022-09-13 | $52.11 | $52.11 | $51.92 | $51.95 | $51.95 | 38,187 |
2022-09-12 | $52.22 | $52.22 | $52.01 | $52.03 | $52.03 | 43,719 |
2022-09-09 | $51.95 | $52.10 | $51.95 | $52.03 | $52.03 | 40,765 |
2022-09-08 | $51.98 | $52.05 | $51.98 | $52.05 | $52.05 | 50,750 |
2022-09-07 | $51.92 | $52.08 | $51.89 | $52.03 | $52.03 | 129,515 |
2022-09-06 | $52.03 | $52.06 | $51.91 | $51.91 | $51.91 | 76,286 |
2022-09-02 | $52.17 | $52.30 | $52.15 | $52.29 | $52.29 | 24,613 |
2022-09-01 | $52.08 | $52.15 | $51.95 | $52.10 | $52.10 | 32,697 |
2022-08-31 | $52.42 | $52.44 | $52.40 | $52.42 | $52.33 | 28,380 |
2022-08-30 | $52.47 | $52.47 | $52.30 | $52.42 | $52.33 | 136,433 |
2022-08-29 | $52.56 | $52.56 | $52.41 | $52.44 | $52.35 | 38,353 |
2022-08-26 | $52.70 | $52.70 | $52.56 | $52.64 | $52.55 | 55,931 |
2022-08-25 | $52.79 | $52.79 | $52.61 | $52.65 | $52.56 | 24,733 |
2022-08-24 | $52.75 | $52.75 | $52.61 | $52.64 | $52.55 | 30,494 |
2022-08-23 | $52.78 | $52.90 | $52.69 | $52.71 | $52.62 | 57,997 |
2022-08-22 | $52.90 | $52.90 | $52.80 | $52.86 | $52.77 | 30,762 |
2022-08-19 | $53.01 | $53.01 | $52.89 | $52.90 | $52.81 | 35,076 |
2022-08-18 | $53.21 | $53.21 | $53.11 | $53.16 | $53.07 | 53,950 |
2022-08-17 | $53.34 | $53.35 | $53.11 | $53.17 | $53.07 | 101,535 |
2022-08-16 | $53.50 | $53.53 | $53.40 | $53.42 | $53.33 | 37,756 |
2022-08-15 | $53.53 | $53.53 | $53.50 | $53.51 | $53.42 | 29,590 |
2022-08-12 | $53.58 | $53.58 | $53.38 | $53.50 | $53.41 | 87,268 |
2022-08-11 | $53.66 | $53.66 | $53.40 | $53.40 | $53.31 | 43,042 |
2022-08-10 | $53.73 | $53.73 | $53.49 | $53.53 | $53.44 | 25,408 |
2022-08-09 | $53.58 | $53.58 | $53.51 | $53.54 | $53.44 | 32,643 |
2022-08-08 | $53.58 | $53.66 | $53.54 | $53.57 | $53.47 | 116,564 |
2022-08-05 | $53.67 | $53.67 | $53.52 | $53.54 | $53.45 | 19,423 |
2022-08-04 | $53.75 | $53.84 | $53.74 | $53.83 | $53.74 | 30,692 |
2022-08-03 | $53.71 | $53.77 | $53.62 | $53.74 | $53.65 | 116,743 |
2022-08-02 | $53.81 | $53.82 | $53.62 | $53.62 | $53.53 | 53,448 |
2022-08-01 | $53.74 | $53.80 | $53.66 | $53.73 | $53.64 | 97,730 |
2022-07-29 | $53.74 | $53.81 | $53.69 | $53.81 | $53.63 | 14,969 |
2022-07-28 | $53.54 | $53.73 | $53.48 | $53.73 | $53.55 | 50,945 |
2022-07-27 | $53.40 | $53.53 | $53.40 | $53.40 | $53.22 | 31,145 |
2022-07-26 | $53.36 | $53.40 | $53.34 | $53.34 | $53.16 | 95,633 |
2022-07-25 | $53.22 | $53.40 | $53.22 | $53.34 | $53.16 | 42,549 |
2022-07-22 | $53.45 | $53.49 | $53.32 | $53.37 | $53.19 | 37,025 |
2022-07-21 | $53.13 | $53.23 | $53.13 | $53.22 | $53.04 | 18,455 |
2022-07-20 | $53.21 | $53.21 | $53.07 | $53.10 | $52.92 | 15,275 |
2022-07-19 | $53.15 | $53.19 | $53.01 | $53.07 | $52.89 | 59,373 |
2022-07-18 | $53.13 | $53.18 | $53.11 | $53.13 | $52.95 | 25,795 |
2022-07-15 | $53.09 | $53.19 | $53.09 | $53.16 | $53.16 | 22,000 |
2022-07-14 | $52.92 | $53.14 | $52.92 | $53.03 | $53.03 | 47,438 |
2022-07-13 | $53.01 | $53.08 | $52.89 | $53.05 | $53.05 | 20,693 |
2022-07-12 | $53.12 | $53.18 | $53.06 | $53.12 | $53.12 | 82,854 |
2022-07-11 | $53.00 | $53.08 | $52.99 | $53.08 | $53.08 | 40,454 |
2022-07-08 | $53.02 | $53.02 | $52.88 | $52.88 | $52.88 | 48,203 |
2022-07-07 | $53.06 | $53.06 | $52.90 | $52.92 | $52.92 | 54,255 |
2022-07-06 | $53.01 | $53.01 | $52.89 | $52.96 | $52.96 | 29,604 |
2022-07-05 | $52.81 | $52.98 | $52.81 | $52.93 | $52.93 | 21,452 |
2022-07-01 | $52.74 | $52.91 | $52.69 | $52.82 | $52.82 | 66,325 |
2022-06-30 | $52.68 | $52.71 | $52.60 | $52.60 | $52.51 | 40,482 |
2022-06-29 | $52.36 | $52.49 | $52.36 | $52.37 | $52.28 | 39,964 |
2022-06-28 | $52.32 | $52.32 | $52.20 | $52.24 | $52.15 | 53,327 |
2022-06-27 | $52.33 | $52.35 | $52.27 | $52.34 | $52.25 | 64,552 |
2022-06-24 | $52.39 | $52.41 | $52.27 | $52.37 | $52.28 | 28,981 |
2022-06-23 | $52.25 | $52.41 | $52.25 | $52.29 | $52.20 | 66,264 |
2022-06-22 | $52.08 | $52.28 | $52.08 | $52.21 | $52.12 | 60,654 |
2022-06-21 | $51.97 | $52.08 | $51.92 | $52.02 | $51.93 | 77,039 |
2022-06-17 | $52.03 | $52.07 | $51.85 | $52.05 | $51.96 | 80,378 |
2022-06-16 | $51.79 | $51.96 | $51.66 | $51.94 | $51.85 | 66,820 |
2022-06-15 | $51.85 | $52.03 | $51.74 | $51.98 | $51.89 | 145,263 |
2022-06-14 | $51.76 | $51.89 | $51.63 | $51.76 | $51.67 | 349,971 |
2022-06-13 | $52.11 | $52.33 | $51.67 | $51.67 | $51.58 | 83,456 |
2022-06-10 | $52.82 | $52.84 | $52.74 | $52.74 | $52.65 | 22,596 |
2022-06-09 | $53.04 | $53.13 | $53.04 | $53.06 | $52.97 | 48,208 |
2022-06-08 | $53.35 | $53.37 | $53.32 | $53.32 | $53.23 | 21,002 |
2022-06-07 | $53.59 | $53.59 | $53.42 | $53.49 | $53.40 | 25,497 |
2022-06-06 | $53.51 | $53.59 | $53.47 | $53.47 | $53.38 | 93,628 |
2022-06-03 | $53.54 | $53.64 | $53.49 | $53.60 | $53.51 | 51,958 |
2022-06-02 | $53.76 | $53.76 | $53.58 | $53.60 | $53.51 | 44,701 |
2022-06-01 | $53.55 | $53.59 | $53.42 | $53.51 | $53.42 | 110,007 |
2022-05-31 | $53.69 | $53.69 | $53.40 | $53.50 | $53.32 | 166,307 |
2022-05-27 | $53.59 | $53.68 | $53.59 | $53.63 | $53.45 | 185,506 |
2022-05-26 | $53.20 | $53.43 | $53.20 | $53.41 | $53.23 | 103,751 |
2022-05-25 | $52.95 | $53.12 | $52.95 | $53.06 | $52.88 | 110,575 |
2022-05-24 | $52.54 | $52.69 | $52.54 | $52.62 | $52.44 | 40,851 |
2022-05-23 | $52.11 | $52.24 | $52.11 | $52.20 | $52.03 | 90,939 |
2022-05-20 | $51.88 | $52.21 | $51.83 | $52.11 | $51.94 | 128,681 |
2022-05-19 | $51.97 | $51.97 | $51.77 | $51.93 | $51.76 | 100,293 |
2022-05-18 | $51.76 | $51.86 | $51.70 | $51.72 | $51.55 | 75,106 |
2022-05-17 | $51.89 | $51.93 | $51.79 | $51.86 | $51.69 | 111,811 |
2022-05-16 | $51.93 | $52.05 | $51.83 | $52.01 | $51.84 | 136,930 |
2022-05-13 | $52.09 | $52.11 | $51.85 | $51.88 | $51.71 | 153,727 |
2022-05-12 | $52.28 | $52.28 | $52.03 | $52.17 | $52.00 | 134,729 |
2022-05-11 | $52.20 | $52.22 | $52.09 | $52.12 | $51.95 | 317,643 |
2022-05-10 | $52.37 | $52.37 | $52.14 | $52.28 | $52.11 | 81,647 |
2022-05-09 | $52.37 | $52.43 | $52.22 | $52.36 | $52.19 | 204,547 |
2022-05-06 | $52.53 | $52.53 | $52.27 | $52.29 | $52.12 | 96,397 |
2022-05-05 | $52.50 | $52.56 | $52.41 | $52.49 | $52.32 | 76,610 |
2022-05-04 | $52.68 | $52.82 | $52.60 | $52.74 | $52.56 | 49,186 |
2022-05-03 | $52.76 | $52.80 | $52.65 | $52.69 | $52.51 | 63,600 |
2022-05-02 | $52.77 | $52.77 | $52.54 | $52.60 | $52.42 | 330,209 |
2022-04-29 | $52.83 | $52.93 | $52.82 | $52.91 | $52.65 | 82,554 |
2022-04-28 | $52.86 | $52.95 | $52.81 | $52.86 | $52.60 | 96,122 |
2022-04-27 | $53.00 | $53.02 | $52.89 | $52.94 | $52.68 | 190,913 |
2022-04-26 | $53.21 | $53.21 | $52.99 | $53.06 | $52.80 | 276,820 |
2022-04-25 | $53.08 | $53.19 | $52.89 | $52.89 | $52.63 | 205,979 |
2022-04-22 | $53.01 | $53.16 | $53.00 | $53.02 | $52.76 | 225,988 |
2022-04-21 | $53.21 | $53.21 | $53.06 | $53.19 | $52.93 | 82,244 |
2022-04-20 | $53.10 | $53.20 | $53.10 | $53.14 | $52.88 | 58,565 |
2022-04-19 | $53.41 | $53.41 | $53.08 | $53.08 | $52.82 | 130,770 |
2022-04-18 | $53.51 | $53.53 | $53.38 | $53.38 | $53.11 | 85,120 |
2022-04-14 | $53.61 | $53.61 | $53.44 | $53.55 | $53.28 | 122,671 |
2022-04-13 | $53.79 | $53.79 | $53.63 | $53.69 | $53.42 | 36,528 |
2022-04-12 | $53.75 | $53.78 | $53.66 | $53.67 | $53.40 | 119,772 |
2022-04-11 | $53.90 | $53.92 | $53.66 | $53.67 | $53.40 | 243,722 |
2022-04-08 | $54.00 | $54.00 | $53.87 | $53.88 | $53.61 | 108,778 |
2022-04-07 | $54.16 | $54.16 | $53.98 | $54.06 | $53.79 | 115,794 |
2022-04-06 | $54.24 | $54.24 | $54.11 | $54.14 | $53.87 | 77,879 |
2022-04-05 | $54.40 | $54.45 | $54.29 | $54.29 | $54.02 | 129,837 |
2022-04-04 | $54.37 | $54.50 | $54.37 | $54.44 | $54.17 | 94,530 |
2022-04-01 | $54.33 | $54.47 | $54.33 | $54.41 | $54.14 | 74,713 |
2022-03-31 | $54.50 | $54.60 | $54.45 | $54.55 | $54.19 | 174,954 |
2022-03-30 | $54.34 | $54.49 | $54.34 | $54.49 | $54.13 | 128,104 |
2022-03-29 | $54.41 | $54.46 | $54.31 | $54.36 | $54.00 | 105,655 |
2022-03-28 | $54.57 | $54.57 | $54.40 | $54.43 | $54.07 | 54,126 |
2022-03-25 | $54.54 | $54.60 | $54.50 | $54.59 | $54.23 | 146,321 |
2022-03-24 | $54.70 | $54.73 | $54.63 | $54.67 | $54.31 | 90,434 |
2022-03-23 | $54.99 | $54.99 | $54.75 | $54.80 | $54.44 | 64,695 |
2022-03-22 | $54.91 | $54.98 | $54.84 | $54.90 | $54.54 | 72,322 |
2022-03-21 | $55.17 | $55.19 | $55.02 | $55.03 | $54.67 | 69,651 |
2022-03-18 | $55.11 | $55.22 | $55.11 | $55.19 | $54.83 | 71,419 |
2022-03-17 | $55.09 | $55.20 | $55.09 | $55.09 | $54.73 | 73,396 |
2022-03-16 | $55.06 | $55.12 | $54.95 | $55.04 | $54.68 | 50,069 |
2022-03-15 | $55.08 | $55.08 | $54.99 | $54.99 | $54.63 | 87,617 |
2022-03-14 | $55.27 | $55.27 | $55.13 | $55.14 | $54.78 | 100,259 |
2022-03-11 | $55.54 | $55.54 | $55.42 | $55.45 | $55.09 | 79,380 |
2022-03-10 | $55.67 | $55.67 | $55.56 | $55.57 | $55.20 | 89,985 |
2022-03-09 | $55.74 | $55.74 | $55.66 | $55.69 | $55.32 | 49,718 |
2022-03-08 | $55.82 | $55.82 | $55.68 | $55.75 | $55.38 | 44,815 |
2022-03-07 | $56.04 | $56.04 | $55.90 | $55.96 | $55.59 | 75,248 |
2022-03-04 | $56.05 | $56.05 | $55.98 | $56.02 | $55.65 | 49,711 |
2022-03-03 | $56.14 | $56.14 | $56.04 | $56.05 | $55.68 | 28,020 |
2022-03-02 | $56.31 | $56.31 | $56.09 | $56.13 | $55.76 | 31,133 |
2022-03-01 | $56.15 | $56.28 | $56.12 | $56.23 | $55.86 | 27,577 |
2022-02-28 | $56.16 | $56.24 | $56.15 | $56.19 | $55.73 | 40,716 |
2022-02-25 | $56.27 | $56.27 | $56.06 | $56.12 | $55.67 | 28,299 |
2022-02-24 | $56.21 | $56.27 | $56.14 | $56.14 | $55.69 | 29,251 |
2022-02-23 | $56.18 | $56.19 | $56.02 | $56.06 | $55.61 | 70,415 |
2022-02-22 | $56.17 | $56.19 | $56.06 | $56.14 | $55.69 | 46,636 |
2022-02-18 | $56.21 | $56.21 | $56.08 | $56.15 | $55.70 | 42,305 |
2022-02-17 | $55.99 | $56.07 | $55.99 | $56.05 | $55.60 | 44,452 |
2022-02-16 | $56.00 | $56.00 | $55.92 | $56.00 | $55.55 | 54,166 |
2022-02-15 | $56.03 | $56.03 | $55.96 | $55.99 | $55.54 | 33,526 |
2022-02-14 | $56.20 | $56.20 | $56.03 | $56.08 | $55.63 | 45,437 |
2022-02-11 | $56.25 | $56.25 | $56.04 | $56.21 | $55.75 | 126,765 |
2022-02-10 | $56.47 | $56.47 | $56.25 | $56.28 | $55.82 | 37,898 |
2022-02-09 | $56.55 | $56.55 | $56.43 | $56.54 | $56.08 | 42,753 |
2022-02-08 | $56.66 | $56.66 | $56.48 | $56.56 | $56.10 | 44,899 |
2022-02-07 | $56.68 | $56.68 | $56.60 | $56.68 | $56.22 | 57,656 |
2022-02-04 | $56.58 | $56.68 | $56.55 | $56.56 | $56.10 | 69,189 |
2022-02-03 | $56.53 | $56.71 | $56.53 | $56.71 | $56.25 | 132,820 |
2022-02-02 | $56.58 | $56.62 | $56.53 | $56.59 | $56.13 | 31,507 |
2022-02-01 | $56.41 | $56.52 | $56.39 | $56.50 | $56.04 | 18,233 |
2022-01-31 | $56.35 | $56.41 | $56.29 | $56.40 | $55.86 | 85,242 |
2022-01-28 | $56.60 | $56.60 | $56.41 | $56.41 | $55.87 | 42,638 |
2022-01-27 | $56.70 | $56.75 | $56.57 | $56.60 | $56.06 | 43,170 |
2022-01-26 | $56.91 | $56.91 | $56.65 | $56.70 | $56.16 | 284,859 |
2022-01-25 | $57.10 | $57.10 | $56.91 | $56.91 | $56.37 | 24,074 |
2022-01-24 | $57.15 | $57.15 | $57.04 | $57.04 | $56.50 | 13,424 |
2022-01-21 | $57.22 | $57.24 | $57.14 | $57.17 | $56.62 | 40,180 |
2022-01-20 | $57.20 | $57.24 | $57.18 | $57.20 | $56.65 | 26,218 |
2022-01-19 | $57.25 | $57.29 | $57.22 | $57.22 | $56.67 | 38,015 |
2022-01-18 | $57.32 | $57.38 | $57.27 | $57.27 | $56.72 | 34,055 |
2022-01-14 | $57.41 | $57.45 | $57.35 | $57.35 | $56.80 | 28,088 |
2022-01-13 | $57.45 | $57.50 | $57.40 | $57.43 | $56.88 | 214,660 |
2022-01-12 | $57.53 | $57.53 | $57.48 | $57.50 | $56.95 | 63,129 |
2022-01-11 | $57.50 | $57.54 | $57.47 | $57.53 | $56.98 | 18,712 |
2022-01-10 | $57.67 | $57.67 | $57.52 | $57.56 | $57.01 | 42,024 |
2022-01-07 | $57.76 | $57.76 | $57.62 | $57.70 | $57.15 | 23,898 |
2022-01-06 | $57.84 | $57.84 | $57.74 | $57.79 | $57.24 | 17,518 |
2022-01-05 | $57.96 | $57.96 | $57.83 | $57.85 | $57.30 | 12,205 |
2022-01-04 | $57.94 | $57.94 | $57.84 | $57.92 | $57.37 | 21,860 |
2022-01-03 | $58.01 | $58.01 | $57.88 | $57.91 | $57.35 | 34,174 |
2021-12-31 | $58.02 | $58.02 | $57.92 | $57.96 | $57.41 | 14,092 |
2021-12-30 | $58.00 | $58.01 | $57.90 | $57.91 | $57.36 | 26,525 |
2021-12-29 | $57.96 | $57.99 | $57.91 | $57.91 | $57.36 | 17,373 |
2021-12-28 | $57.97 | $57.99 | $57.92 | $57.97 | $57.41 | 20,811 |
2021-12-27 | $58.00 | $58.00 | $57.90 | $57.97 | $57.42 | 52,431 |
2021-12-23 | $57.90 | $58.00 | $57.90 | $57.98 | $57.43 | 44,056 |
2021-12-22 | $57.95 | $58.00 | $57.89 | $57.94 | $57.39 | 24,137 |
2021-12-21 | $58.16 | $58.16 | $57.86 | $57.92 | $57.37 | 28,313 |
2021-12-20 | $58.02 | $58.02 | $57.91 | $57.98 | $57.43 | 24,804 |
2021-12-17 | $57.95 | $57.98 | $57.94 | $57.97 | $57.42 | 21,016 |
2021-12-16 | $57.94 | $57.98 | $57.92 | $57.97 | $57.41 | 15,095 |
2021-12-15 | $58.04 | $58.04 | $57.91 | $58.00 | $57.36 | 23,657 |
2021-12-14 | $57.98 | $58.06 | $57.98 | $58.04 | $57.39 | 27,551 |
2021-12-13 | $58.07 | $58.07 | $58.00 | $58.07 | $57.42 | 13,844 |
2021-12-10 | $57.94 | $58.01 | $57.94 | $57.97 | $57.33 | 23,040 |
2021-12-09 | $57.90 | $57.98 | $57.90 | $57.96 | $57.32 | 8,215 |
2021-12-08 | $57.98 | $57.98 | $57.91 | $57.93 | $57.28 | 3,875 |
2021-12-07 | $58.01 | $58.02 | $57.90 | $57.90 | $57.26 | 20,881 |
2021-12-06 | $58.04 | $58.04 | $57.91 | $57.95 | $57.31 | 6,283 |
2021-12-03 | $57.90 | $58.02 | $57.89 | $57.98 | $57.34 | 50,621 |
2021-12-02 | $58.02 | $58.03 | $57.96 | $58.01 | $57.37 | 10,642 |
2021-12-01 | $57.98 | $58.01 | $57.94 | $58.01 | $57.36 | 8,858 |
2021-11-30 | $58.01 | $58.07 | $57.96 | $57.96 | $57.23 | 17,800 |
2021-11-29 | $57.87 | $58.03 | $57.87 | $57.96 | $57.23 | 27,762 |
2021-11-26 | $57.89 | $58.03 | $57.89 | $58.00 | $57.27 | 13,619 |
2021-11-24 | $57.94 | $57.94 | $57.83 | $57.89 | $57.16 | 10,963 |
2021-11-23 | $57.85 | $57.93 | $57.83 | $57.83 | $57.10 | 30,966 |
2021-11-22 | $57.84 | $57.96 | $57.84 | $57.85 | $57.12 | 26,464 |
2021-11-19 | $57.87 | $57.92 | $57.87 | $57.90 | $57.17 | 8,953 |
2021-11-18 | $57.87 | $57.90 | $57.85 | $57.87 | $57.14 | 13,348 |
2021-11-17 | $57.89 | $57.90 | $57.83 | $57.89 | $57.16 | 28,088 |
2021-11-16 | $57.92 | $57.93 | $57.86 | $57.86 | $57.13 | 24,991 |
2021-11-15 | $57.89 | $57.94 | $57.86 | $57.88 | $57.15 | 19,663 |
2021-11-12 | $58.01 | $58.01 | $57.89 | $57.93 | $57.20 | 16,777 |
2021-11-11 | $57.99 | $57.99 | $57.91 | $57.92 | $57.19 | 7,356 |
2021-11-10 | $57.98 | $58.03 | $57.91 | $57.94 | $57.21 | 11,313 |
2021-11-09 | $57.89 | $58.01 | $57.89 | $58.01 | $57.28 | 37,710 |
2021-11-08 | $57.78 | $57.88 | $57.77 | $57.83 | $57.10 | 40,851 |
2021-11-05 | $57.86 | $57.86 | $57.81 | $57.84 | $57.11 | 26,985 |
2021-11-04 | $57.76 | $57.77 | $57.67 | $57.75 | $57.02 | 19,779 |
2021-11-03 | $57.60 | $57.73 | $57.60 | $57.68 | $56.95 | 37,653 |
2021-11-02 | $57.69 | $57.69 | $57.59 | $57.63 | $56.91 | 23,175 |
2021-11-01 | $57.54 | $57.65 | $57.54 | $57.55 | $56.83 | 9,096 |
2021-10-29 | $57.64 | $57.75 | $57.64 | $57.70 | $56.89 | 16,096 |
2021-10-28 | $57.64 | $57.74 | $57.62 | $57.71 | $56.89 | 14,254 |
2021-10-27 | $57.65 | $57.68 | $57.64 | $57.67 | $56.85 | 6,886 |
2021-10-26 | $57.53 | $57.63 | $57.53 | $57.59 | $56.78 | 23,522 |
2021-10-25 | $57.67 | $57.67 | $57.60 | $57.60 | $56.79 | 27,140 |
2021-10-22 | $57.65 | $57.66 | $57.60 | $57.66 | $56.85 | 13,319 |
2021-10-21 | $57.72 | $57.72 | $57.58 | $57.64 | $56.83 | 48,365 |
2021-10-20 | $57.66 | $57.72 | $57.66 | $57.70 | $56.89 | 13,769 |
2021-10-19 | $57.78 | $57.78 | $57.68 | $57.75 | $56.94 | 14,009 |
2021-10-18 | $57.68 | $57.77 | $57.68 | $57.75 | $56.94 | 30,208 |
2021-10-15 | $57.79 | $57.79 | $57.71 | $57.71 | $56.90 | 11,714 |
2021-10-14 | $57.67 | $57.76 | $57.66 | $57.71 | $56.90 | 15,805 |
2021-10-13 | $57.65 | $57.74 | $57.65 | $57.68 | $56.87 | 6,530 |
2021-10-12 | $57.81 | $57.81 | $57.66 | $57.70 | $56.88 | 12,172 |
2021-10-11 | $57.59 | $57.72 | $57.59 | $57.64 | $56.83 | 11,070 |
2021-10-08 | $57.66 | $57.73 | $57.66 | $57.69 | $56.87 | 19,590 |
2021-10-07 | $57.79 | $57.79 | $57.70 | $57.71 | $56.89 | 13,392 |
2021-10-06 | $57.81 | $57.81 | $57.74 | $57.80 | $56.99 | 13,232 |
2021-10-05 | $57.74 | $57.83 | $57.74 | $57.76 | $56.95 | 25,014 |
2021-10-04 | $57.74 | $57.83 | $57.74 | $57.82 | $57.01 | 25,174 |
2021-10-01 | $57.79 | $57.83 | $57.77 | $57.83 | $57.02 | 19,669 |
2021-09-30 | $57.95 | $57.95 | $57.85 | $57.86 | $56.96 | 35,619 |
2021-09-29 | $57.96 | $57.96 | $57.86 | $57.89 | $56.98 | 13,882 |
2021-09-28 | $58.00 | $58.01 | $57.90 | $57.95 | $57.04 | 20,713 |
2021-09-27 | $58.03 | $58.10 | $58.03 | $58.05 | $57.15 | 13,017 |
2021-09-24 | $58.18 | $58.18 | $58.14 | $58.15 | $57.24 | 13,205 |
2021-09-23 | $58.23 | $58.23 | $58.19 | $58.19 | $57.28 | 9,470 |
2021-09-22 | $58.25 | $58.30 | $58.25 | $58.30 | $57.39 | 18,902 |
2021-09-21 | $58.28 | $58.30 | $58.25 | $58.28 | $57.37 | 21,505 |
2021-09-20 | $58.24 | $58.33 | $58.24 | $58.33 | $57.42 | 40,945 |
2021-09-17 | $58.24 | $58.25 | $58.19 | $58.22 | $57.31 | 17,099 |
2021-09-16 | $58.20 | $58.25 | $58.20 | $58.23 | $57.32 | 10,533 |
2021-09-15 | $58.29 | $58.30 | $58.22 | $58.22 | $57.31 | 10,923 |
2021-09-14 | $58.28 | $58.29 | $58.23 | $58.28 | $57.37 | 17,658 |
2021-09-13 | $58.21 | $58.30 | $58.21 | $58.29 | $57.38 | 33,344 |
2021-09-10 | $58.28 | $58.28 | $58.21 | $58.24 | $57.33 | 9,617 |
2021-09-09 | $58.26 | $58.27 | $58.14 | $58.24 | $57.33 | 11,389 |
2021-09-08 | $58.16 | $58.20 | $58.08 | $58.14 | $57.23 | 35,453 |
2021-09-07 | $58.19 | $58.19 | $58.16 | $58.16 | $57.25 | 21,325 |
2021-09-03 | $58.27 | $58.28 | $58.26 | $58.26 | $57.35 | 21,173 |
2021-09-02 | $58.29 | $58.31 | $58.26 | $58.28 | $57.37 | 12,039 |
2021-09-01 | $58.33 | $58.34 | $58.26 | $58.30 | $57.40 | 35,596 |
2021-08-31 | $58.32 | $58.40 | $58.32 | $58.38 | $57.39 | 13,415 |
2021-08-30 | $58.40 | $58.41 | $58.32 | $58.38 | $57.39 | 19,919 |
2021-08-27 | $58.30 | $58.41 | $58.30 | $58.41 | $57.42 | 52,705 |
2021-08-26 | $58.40 | $58.40 | $58.31 | $58.36 | $57.37 | 10,841 |
2021-08-25 | $58.34 | $58.38 | $58.32 | $58.33 | $57.34 | 6,329 |
2021-08-24 | $58.33 | $58.38 | $58.33 | $58.37 | $57.37 | 12,965 |
2021-08-23 | $58.40 | $58.43 | $58.29 | $58.36 | $57.37 | 22,276 |
2021-08-20 | $58.37 | $58.43 | $58.37 | $58.38 | $57.39 | 4,496 |
2021-08-19 | $58.47 | $58.47 | $58.37 | $58.38 | $57.39 | 5,575 |
2021-08-18 | $58.45 | $58.45 | $58.40 | $58.41 | $57.42 | 10,350 |
2021-08-17 | $58.35 | $58.44 | $58.35 | $58.39 | $57.40 | 11,849 |
2021-08-16 | $58.40 | $58.40 | $58.37 | $58.40 | $57.41 | 15,938 |
2021-08-13 | $58.35 | $58.44 | $58.35 | $58.43 | $57.44 | 6,956 |
2021-08-12 | $58.41 | $58.43 | $58.35 | $58.38 | $57.38 | 20,655 |
2021-08-11 | $58.52 | $58.52 | $58.42 | $58.42 | $57.43 | 16,123 |
2021-08-10 | $58.45 | $58.48 | $58.45 | $58.47 | $57.47 | 15,394 |
2021-08-09 | $58.50 | $58.53 | $58.46 | $58.46 | $57.47 | 12,432 |
2021-08-06 | $58.58 | $58.58 | $58.45 | $58.49 | $57.50 | 12,946 |
2021-08-05 | $58.55 | $58.62 | $58.53 | $58.53 | $57.54 | 8,928 |
2021-08-04 | $58.63 | $58.63 | $58.53 | $58.61 | $57.62 | 14,627 |
2021-08-03 | $58.65 | $58.65 | $58.59 | $58.60 | $57.60 | 10,350 |
2021-08-02 | $58.62 | $58.63 | $58.57 | $58.61 | $57.61 | 13,973 |
2021-07-30 | $58.60 | $58.71 | $58.60 | $58.64 | $57.56 | 19,945 |
2021-07-29 | $58.66 | $58.68 | $58.61 | $58.61 | $57.53 | 37,394 |
2021-07-28 | $58.69 | $58.73 | $58.63 | $58.66 | $57.58 | 7,624 |
2021-07-27 | $58.74 | $58.77 | $58.73 | $58.73 | $57.65 | 12,342 |
2021-07-26 | $58.72 | $58.75 | $58.66 | $58.67 | $57.59 | 26,451 |
2021-07-23 | $58.74 | $58.74 | $58.67 | $58.72 | $57.64 | 15,062 |
2021-07-22 | $58.68 | $58.79 | $58.68 | $58.76 | $57.68 | 31,188 |
2021-07-21 | $58.71 | $58.77 | $58.67 | $58.75 | $57.67 | 20,394 |
2021-07-20 | $58.80 | $58.80 | $58.69 | $58.78 | $57.70 | 22,580 |
2021-07-19 | $58.67 | $58.79 | $58.67 | $58.77 | $57.69 | 80,648 |
2021-07-16 | $58.72 | $58.72 | $58.60 | $58.62 | $57.54 | 47,516 |
2021-07-15 | $58.64 | $58.66 | $58.57 | $58.66 | $57.58 | 31,686 |
2021-07-14 | $58.56 | $58.66 | $58.54 | $58.55 | $57.47 | 161,594 |
2021-07-13 | $58.61 | $58.67 | $58.55 | $58.55 | $57.47 | 8,497 |
2021-07-12 | $58.59 | $58.65 | $58.58 | $58.58 | $57.50 | 13,278 |
2021-07-09 | $58.70 | $58.70 | $58.55 | $58.56 | $57.48 | 33,748 |
2021-07-08 | $58.68 | $58.68 | $58.60 | $58.64 | $57.56 | 17,471 |
2021-07-07 | $58.43 | $58.51 | $58.43 | $58.49 | $57.41 | 52,821 |
2021-07-06 | $58.46 | $58.46 | $58.40 | $58.44 | $57.36 | 17,631 |
2021-07-02 | $58.45 | $58.45 | $58.35 | $58.39 | $57.31 | 10,272 |
2021-07-01 | $58.28 | $58.38 | $58.28 | $58.30 | $57.23 | 14,512 |
2021-06-30 | $58.41 | $58.45 | $58.37 | $58.45 | $57.29 | 33,050 |
2021-06-29 | $58.51 | $58.51 | $58.36 | $58.42 | $57.26 | 21,659 |
2021-06-28 | $58.52 | $58.52 | $58.30 | $58.30 | $57.14 | 19,909 |
2021-06-25 | $58.27 | $58.41 | $58.27 | $58.40 | $57.24 | 17,597 |
2021-06-24 | $58.45 | $58.45 | $58.37 | $58.37 | $57.21 | 6,805 |
2021-06-23 | $58.45 | $58.47 | $58.37 | $58.42 | $57.26 | 23,678 |
2021-06-22 | $58.46 | $58.47 | $58.42 | $58.45 | $57.29 | 26,650 |
2021-06-21 | $58.53 | $58.53 | $58.43 | $58.43 | $57.27 | 19,986 |
2021-06-18 | $58.60 | $58.60 | $58.45 | $58.47 | $57.31 | 17,988 |
2021-06-17 | $58.58 | $58.58 | $58.46 | $58.48 | $57.31 | 13,943 |
2021-06-16 | $58.63 | $58.63 | $58.47 | $58.49 | $57.32 | 23,146 |
2021-06-15 | $58.63 | $58.64 | $58.59 | $58.62 | $57.46 | 24,401 |
2021-06-14 | $58.50 | $58.65 | $58.50 | $58.58 | $57.42 | 13,648 |
2021-06-11 | $58.57 | $58.64 | $58.57 | $58.59 | $57.43 | 23,832 |
2021-06-10 | $58.56 | $58.64 | $58.51 | $58.60 | $57.44 | 35,848 |
2021-06-09 | $58.51 | $58.63 | $58.47 | $58.63 | $57.46 | 21,880 |
2021-06-08 | $58.47 | $58.47 | $58.36 | $58.47 | $57.31 | 19,872 |
2021-06-07 | $58.43 | $58.43 | $58.32 | $58.40 | $57.24 | 41,722 |
2021-06-04 | $58.22 | $58.36 | $58.22 | $58.35 | $57.19 | 22,250 |
2021-06-03 | $58.26 | $58.31 | $58.22 | $58.31 | $57.15 | 24,161 |
2021-06-02 | $58.29 | $58.29 | $58.20 | $58.22 | $57.07 | 14,405 |
2021-06-01 | $58.38 | $58.38 | $58.23 | $58.24 | $57.08 | 19,893 |
2021-05-28 | $58.33 | $58.37 | $58.31 | $58.35 | $57.10 | 11,605 |
2021-05-27 | $58.40 | $58.40 | $58.29 | $58.32 | $57.08 | 11,891 |
2021-05-26 | $58.16 | $58.33 | $58.16 | $58.31 | $57.07 | 29,083 |
2021-05-25 | $58.18 | $58.25 | $58.18 | $58.21 | $56.97 | 20,954 |
2021-05-24 | $58.27 | $58.27 | $58.19 | $58.23 | $56.99 | 28,813 |
2021-05-21 | $58.29 | $58.29 | $58.18 | $58.20 | $56.96 | 24,499 |
2021-05-20 | $58.04 | $58.18 | $58.04 | $58.17 | $56.93 | 33,686 |
2021-05-19 | $58.10 | $58.24 | $58.10 | $58.12 | $56.88 | 19,497 |
2021-05-18 | $58.26 | $58.26 | $58.14 | $58.18 | $56.94 | 35,731 |
2021-05-17 | $58.11 | $58.19 | $58.11 | $58.19 | $56.95 | 132,434 |
2021-05-14 | $58.21 | $58.23 | $58.21 | $58.22 | $56.98 | 10,220 |
2021-05-13 | $58.12 | $58.19 | $58.10 | $58.19 | $56.95 | 70,113 |
2021-05-12 | $58.10 | $58.17 | $58.10 | $58.14 | $56.90 | 20,745 |
2021-05-11 | $58.15 | $58.23 | $58.15 | $58.16 | $56.92 | 28,569 |
2021-05-10 | $58.16 | $58.26 | $58.16 | $58.19 | $56.95 | 138,668 |
2021-05-07 | $58.29 | $58.29 | $58.18 | $58.22 | $56.98 | 16,219 |
2021-05-06 | $58.14 | $58.24 | $58.14 | $58.20 | $56.96 | 12,618 |
2021-05-05 | $58.17 | $58.19 | $58.13 | $58.14 | $56.90 | 12,778 |
2021-05-04 | $58.17 | $58.18 | $58.10 | $58.10 | $56.86 | 40,339 |
2021-05-03 | $58.10 | $58.15 | $58.04 | $58.04 | $56.80 | 29,744 |
2021-04-30 | $58.18 | $58.25 | $58.18 | $58.18 | $56.85 | 26,008 |
2021-04-29 | $58.30 | $58.30 | $58.19 | $58.19 | $56.86 | 18,304 |
2021-04-28 | $58.39 | $58.39 | $58.30 | $58.32 | $56.98 | 31,228 |
2021-04-27 | $58.30 | $58.37 | $58.30 | $58.31 | $56.97 | 29,905 |
2021-04-26 | $58.42 | $58.43 | $58.27 | $58.36 | $57.02 | 38,566 |
2021-04-23 | $58.30 | $58.30 | $58.21 | $58.28 | $56.94 | 13,417 |
2021-04-22 | $58.36 | $58.36 | $58.18 | $58.23 | $56.90 | 24,301 |
2021-04-21 | $58.15 | $58.29 | $58.15 | $58.29 | $56.95 | 59,879 |
2021-04-20 | $58.31 | $58.31 | $58.22 | $58.26 | $56.93 | 16,713 |
2021-04-19 | $58.30 | $58.30 | $58.21 | $58.27 | $56.93 | 12,159 |
2021-04-16 | $58.20 | $58.28 | $58.20 | $58.26 | $56.93 | 11,832 |
2021-04-15 | $58.14 | $58.25 | $58.14 | $58.22 | $56.89 | 24,287 |
2021-04-14 | $57.93 | $58.14 | $57.93 | $58.14 | $56.81 | 11,560 |
2021-04-13 | $57.93 | $58.04 | $57.93 | $58.03 | $56.70 | 21,228 |
2021-04-12 | $57.99 | $58.00 | $57.92 | $58.00 | $56.67 | 24,114 |
2021-04-09 | $57.96 | $57.98 | $57.83 | $57.95 | $56.62 | 25,242 |
2021-04-08 | $57.88 | $57.96 | $57.83 | $57.83 | $56.50 | 20,804 |
2021-04-07 | $57.67 | $57.84 | $57.66 | $57.73 | $56.41 | 16,085 |
2021-04-06 | $57.86 | $57.87 | $57.67 | $57.67 | $56.35 | 36,488 |
2021-04-05 | $57.82 | $57.82 | $57.63 | $57.63 | $56.31 | 34,979 |
2021-04-01 | $57.62 | $57.74 | $57.62 | $57.64 | $56.32 | 22,061 |
2021-03-31 | $57.86 | $57.86 | $57.64 | $57.69 | $56.28 | 12,134 |
2021-03-30 | $57.83 | $57.84 | $57.72 | $57.75 | $56.34 | 23,261 |
2021-03-29 | $57.65 | $57.83 | $57.65 | $57.82 | $56.41 | 33,762 |
2021-03-26 | $57.73 | $57.80 | $57.72 | $57.75 | $56.34 | 23,788 |
2021-03-25 | $57.77 | $57.81 | $57.77 | $57.79 | $56.38 | 15,024 |
2021-03-24 | $57.56 | $57.76 | $57.56 | $57.76 | $56.35 | 10,582 |
2021-03-23 | $57.62 | $57.72 | $57.62 | $57.70 | $56.29 | 17,831 |
2021-03-22 | $57.61 | $57.63 | $57.58 | $57.58 | $56.17 | 12,834 |
2021-03-19 | $57.61 | $57.61 | $57.55 | $57.61 | $56.20 | 9,591 |
2021-03-18 | $57.71 | $57.71 | $57.56 | $57.58 | $56.17 | 13,960 |
2021-03-17 | $57.82 | $57.83 | $57.81 | $57.83 | $56.42 | 19,622 |
2021-03-16 | $57.80 | $57.89 | $57.80 | $57.87 | $56.46 | 33,694 |
2021-03-15 | $57.84 | $57.89 | $57.80 | $57.82 | $56.41 | 24,324 |
2021-03-12 | $57.76 | $57.84 | $57.72 | $57.84 | $56.43 | 27,936 |
2021-03-11 | $57.84 | $57.94 | $57.79 | $57.94 | $56.52 | 23,023 |
2021-03-10 | $57.74 | $57.82 | $57.69 | $57.75 | $56.34 | 8,357 |
2021-03-09 | $57.76 | $57.76 | $57.64 | $57.64 | $56.23 | 10,794 |
2021-03-08 | $57.58 | $57.66 | $57.58 | $57.61 | $56.20 | 8,032 |
2021-03-05 | $57.62 | $57.62 | $57.56 | $57.59 | $56.18 | 12,403 |
2021-03-04 | $57.55 | $57.56 | $57.41 | $57.41 | $56.01 | 15,393 |
2021-03-03 | $57.50 | $57.55 | $57.41 | $57.54 | $56.13 | 36,859 |
2021-03-02 | $57.34 | $57.52 | $57.34 | $57.50 | $56.10 | 14,432 |
2021-03-01 | $57.55 | $57.55 | $57.40 | $57.44 | $56.04 | 28,843 |
2021-02-26 | $57.37 | $57.64 | $57.37 | $57.64 | $56.13 | 27,034 |
2021-02-25 | $57.57 | $57.59 | $57.40 | $57.48 | $55.98 | 25,969 |
2021-02-24 | $57.65 | $57.70 | $57.58 | $57.66 | $56.16 | 10,433 |
2021-02-23 | $57.95 | $57.95 | $57.84 | $57.86 | $56.35 | 11,518 |
2021-02-22 | $58.16 | $58.16 | $57.90 | $57.96 | $56.45 | 19,379 |
2021-02-19 | $58.35 | $58.35 | $58.07 | $58.22 | $56.70 | 57,929 |
2021-02-18 | $58.40 | $58.43 | $58.35 | $58.35 | $56.83 | 12,510 |
2021-02-17 | $58.60 | $58.64 | $58.41 | $58.46 | $56.93 | 30,123 |
2021-02-16 | $58.62 | $58.66 | $58.58 | $58.62 | $57.09 | 39,156 |
2021-02-12 | $58.63 | $58.67 | $58.62 | $58.65 | $57.12 | 13,665 |
2021-02-11 | $58.67 | $58.67 | $58.65 | $58.66 | $57.13 | 17,494 |
2021-02-10 | $58.59 | $58.67 | $58.59 | $58.66 | $57.12 | 22,437 |
2021-02-09 | $58.59 | $58.60 | $58.48 | $58.52 | $56.99 | 21,585 |
2021-02-08 | $58.54 | $58.54 | $58.45 | $58.54 | $57.01 | 21,219 |
2021-02-05 | $58.51 | $58.53 | $58.35 | $58.46 | $56.93 | 22,017 |
2021-02-04 | $58.42 | $58.52 | $58.42 | $58.45 | $56.92 | 18,246 |
2021-02-03 | $58.48 | $58.52 | $58.44 | $58.51 | $56.98 | 19,696 |
2021-02-02 | $58.34 | $58.49 | $58.34 | $58.42 | $56.89 | 19,444 |
2021-02-01 | $58.51 | $58.51 | $58.41 | $58.48 | $56.95 | 10,898 |
2021-01-29 | $58.57 | $58.57 | $58.35 | $58.41 | $56.80 | 35,086 |
2021-01-28 | $58.45 | $58.52 | $58.42 | $58.47 | $56.85 | 10,789 |
2021-01-27 | $58.51 | $58.58 | $58.38 | $58.45 | $56.84 | 22,232 |
2021-01-26 | $58.48 | $58.50 | $58.37 | $58.45 | $56.84 | 16,785 |
2021-01-25 | $58.35 | $58.45 | $58.27 | $58.39 | $56.78 | 49,738 |
2021-01-22 | $58.41 | $58.42 | $58.32 | $58.36 | $56.75 | 43,120 |
2021-01-21 | $58.33 | $58.33 | $58.19 | $58.25 | $56.64 | 10,307 |
2021-01-20 | $58.34 | $58.38 | $58.31 | $58.37 | $56.76 | 23,442 |
2021-01-19 | $58.27 | $58.32 | $58.18 | $58.27 | $56.66 | 27,454 |
2021-01-15 | $58.19 | $58.25 | $58.16 | $58.24 | $56.63 | 13,323 |
2021-01-14 | $58.25 | $58.25 | $58.10 | $58.22 | $56.61 | 30,882 |
2021-01-13 | $58.26 | $58.26 | $58.10 | $58.25 | $56.64 | 16,568 |
2021-01-12 | $58.26 | $58.26 | $58.12 | $58.20 | $56.59 | 15,687 |
2021-01-11 | $58.27 | $58.33 | $58.16 | $58.26 | $56.65 | 24,998 |
2021-01-08 | $58.21 | $58.31 | $58.12 | $58.17 | $56.56 | 30,322 |
2021-01-07 | $58.35 | $58.35 | $58.22 | $58.28 | $56.67 | 25,147 |
2021-01-06 | $58.34 | $58.34 | $58.24 | $58.34 | $56.73 | 24,584 |
2021-01-05 | $58.34 | $58.35 | $58.20 | $58.32 | $56.70 | 15,699 |
2021-01-04 | $58.14 | $58.25 | $58.14 | $58.20 | $56.59 | 24,997 |
2020-12-31 | $58.33 | $58.33 | $58.16 | $58.26 | $56.65 | 11,424 |
2020-12-30 | $58.24 | $58.31 | $58.19 | $58.28 | $56.67 | 13,623 |
2020-12-29 | $58.12 | $58.25 | $58.12 | $58.19 | $56.58 | 15,238 |
2020-12-28 | $58.30 | $58.30 | $58.10 | $58.12 | $56.51 | 24,957 |
2020-12-24 | $58.12 | $58.31 | $58.12 | $58.26 | $56.65 | 10,794 |
2020-12-23 | $58.22 | $58.27 | $58.07 | $58.26 | $56.65 | 40,131 |
2020-12-22 | $58.11 | $58.31 | $58.05 | $58.31 | $56.70 | 31,927 |
2020-12-21 | $58.23 | $58.23 | $58.09 | $58.16 | $56.55 | 15,917 |
2020-12-18 | $58.17 | $58.19 | $58.10 | $58.12 | $56.52 | 9,894 |
2020-12-17 | $58.23 | $58.23 | $58.14 | $58.15 | $56.54 | 10,956 |
2020-12-16 | $58.12 | $58.22 | $58.12 | $58.18 | $56.48 | 14,254 |
2020-12-15 | $58.21 | $58.21 | $58.09 | $58.12 | $56.43 | 14,727 |
2020-12-14 | $58.20 | $58.25 | $58.13 | $58.21 | $56.51 | 30,606 |
2020-12-11 | $58.14 | $58.17 | $58.07 | $58.17 | $56.47 | 32,429 |
2020-12-10 | $58.11 | $58.15 | $58.07 | $58.11 | $56.41 | 13,465 |
2020-12-09 | $57.96 | $58.10 | $57.96 | $58.03 | $56.34 | 14,244 |
2020-12-08 | $58.07 | $58.07 | $57.97 | $57.98 | $56.29 | 27,246 |
2020-12-07 | $58.06 | $58.06 | $57.93 | $58.01 | $56.32 | 28,018 |
2020-12-04 | $57.95 | $58.00 | $57.95 | $57.96 | $56.27 | 7,326 |
2020-12-03 | $57.89 | $57.96 | $57.89 | $57.94 | $56.26 | 15,239 |
2020-12-02 | $57.96 | $57.96 | $57.88 | $57.94 | $56.25 | 19,270 |
2020-12-01 | $57.89 | $57.96 | $57.85 | $57.90 | $56.21 | 18,437 |
2020-11-30 | $58.02 | $58.02 | $57.93 | $57.99 | $56.21 | 15,439 |
2020-11-27 | $57.99 | $58.01 | $57.97 | $57.97 | $56.19 | 5,922 |
2020-11-25 | $57.89 | $58.05 | $57.89 | $57.97 | $56.19 | 43,470 |
2020-11-24 | $58.03 | $58.03 | $57.93 | $57.98 | $56.20 | 21,391 |
2020-11-23 | $58.00 | $58.01 | $57.90 | $57.98 | $56.20 | 37,573 |
2020-11-20 | $57.99 | $57.99 | $57.92 | $57.99 | $56.21 | 8,632 |
2020-11-19 | $57.83 | $57.99 | $57.83 | $57.97 | $56.19 | 19,577 |
2020-11-18 | $57.80 | $57.80 | $57.73 | $57.77 | $56.00 | 17,337 |
2020-11-17 | $57.63 | $57.72 | $57.63 | $57.72 | $55.95 | 32,074 |
2020-11-16 | $57.63 | $57.63 | $57.53 | $57.61 | $55.84 | 14,263 |
2020-11-13 | $57.56 | $57.57 | $57.51 | $57.57 | $55.80 | 26,530 |
2020-11-12 | $57.37 | $57.49 | $57.37 | $57.45 | $55.69 | 12,006 |
2020-11-11 | $57.36 | $57.46 | $57.36 | $57.45 | $55.69 | 11,859 |
2020-11-10 | $57.38 | $57.45 | $57.32 | $57.39 | $55.62 | 11,998 |
2020-11-09 | $57.42 | $57.42 | $57.32 | $57.35 | $55.59 | 25,748 |
2020-11-06 | $57.49 | $57.49 | $57.36 | $57.42 | $55.65 | 38,074 |
2020-11-05 | $57.41 | $57.46 | $57.34 | $57.46 | $55.70 | 19,222 |
2020-11-04 | $57.35 | $57.40 | $57.28 | $57.38 | $55.62 | 36,786 |
2020-11-03 | $57.11 | $57.12 | $57.06 | $57.11 | $55.36 | 20,538 |
2020-11-02 | $57.05 | $57.07 | $57.02 | $57.03 | $55.28 | 8,607 |
2020-10-30 | $57.07 | $57.17 | $57.07 | $57.15 | $55.31 | 17,174 |
2020-10-29 | $57.08 | $57.23 | $57.08 | $57.10 | $55.26 | 57,230 |
2020-10-28 | $57.26 | $57.26 | $57.13 | $57.14 | $55.30 | 20,708 |
2020-10-27 | $57.12 | $57.19 | $57.12 | $57.17 | $55.33 | 23,661 |
2020-10-26 | $57.11 | $57.15 | $57.11 | $57.14 | $55.30 | 21,645 |
2020-10-23 | $57.15 | $57.15 | $57.10 | $57.15 | $55.31 | 16,642 |
2020-10-22 | $57.13 | $57.17 | $57.13 | $57.15 | $55.31 | 12,883 |
2020-10-21 | $57.10 | $57.12 | $57.06 | $57.08 | $55.24 | 25,028 |
2020-10-20 | $57.06 | $57.16 | $57.06 | $57.10 | $55.26 | 10,650 |
2020-10-19 | $57.25 | $57.25 | $57.06 | $57.08 | $55.24 | 38,905 |
2020-10-16 | $57.12 | $57.14 | $57.07 | $57.13 | $55.29 | 18,195 |
2020-10-15 | $57.07 | $57.17 | $57.07 | $57.15 | $55.30 | 17,993 |
2020-10-14 | $57.03 | $57.13 | $57.03 | $57.09 | $55.25 | 12,646 |
2020-10-13 | $57.07 | $57.16 | $57.07 | $57.12 | $55.28 | 24,959 |
2020-10-12 | $57.05 | $57.10 | $57.01 | $57.01 | $55.17 | 19,495 |
2020-10-09 | $57.12 | $57.14 | $57.06 | $57.09 | $55.25 | 15,220 |
2020-10-08 | $57.02 | $57.16 | $57.02 | $57.06 | $55.22 | 28,611 |
2020-10-07 | $57.21 | $57.24 | $57.06 | $57.06 | $55.22 | 19,779 |
2020-10-06 | $57.33 | $57.33 | $57.20 | $57.20 | $55.36 | 19,912 |
2020-10-05 | $57.26 | $57.33 | $57.26 | $57.28 | $55.43 | 19,902 |
2020-10-02 | $57.36 | $57.36 | $57.22 | $57.34 | $55.49 | 28,104 |
2020-10-01 | $57.33 | $57.36 | $57.33 | $57.36 | $55.51 | 5,637 |
2020-09-30 | $57.55 | $57.55 | $57.45 | $57.45 | $55.50 | 13,124 |
2020-09-29 | $57.56 | $57.56 | $57.44 | $57.54 | $55.59 | 9,758 |
2020-09-28 | $57.44 | $57.57 | $57.44 | $57.57 | $55.62 | 10,880 |
2020-09-25 | $57.60 | $57.60 | $57.47 | $57.49 | $55.54 | 15,806 |
2020-09-24 | $57.47 | $57.60 | $57.47 | $57.49 | $55.54 | 11,579 |
2020-09-23 | $57.54 | $57.62 | $57.49 | $57.49 | $55.54 | 30,424 |
2020-09-22 | $57.58 | $57.59 | $57.51 | $57.54 | $55.59 | 17,485 |
2020-09-21 | $57.60 | $57.63 | $57.49 | $57.49 | $55.54 | 37,029 |
2020-09-18 | $57.58 | $57.62 | $57.55 | $57.59 | $55.64 | 14,165 |
2020-09-17 | $57.48 | $57.58 | $57.48 | $57.54 | $55.59 | 14,116 |
2020-09-16 | $57.54 | $57.56 | $57.52 | $57.54 | $55.59 | 10,428 |
2020-09-15 | $57.56 | $57.56 | $57.45 | $57.51 | $55.56 | 18,997 |
2020-09-14 | $57.57 | $57.57 | $57.49 | $57.55 | $55.60 | 10,923 |
2020-09-11 | $57.46 | $57.54 | $57.43 | $57.53 | $55.58 | 32,034 |
2020-09-10 | $57.52 | $57.59 | $57.52 | $57.58 | $55.63 | 9,703 |
2020-09-09 | $57.61 | $57.64 | $57.51 | $57.52 | $55.57 | 10,865 |
2020-09-08 | $57.61 | $57.63 | $57.49 | $57.50 | $55.55 | 31,475 |
2020-09-04 | $57.63 | $57.63 | $57.57 | $57.60 | $55.65 | 12,277 |
2020-09-03 | $57.64 | $57.64 | $57.58 | $57.58 | $55.63 | 12,871 |
2020-09-02 | $57.54 | $57.62 | $57.54 | $57.60 | $55.65 | 22,969 |
2020-09-01 | $57.62 | $57.63 | $57.52 | $57.56 | $55.61 | 24,101 |
2020-08-31 | $57.80 | $57.80 | $57.70 | $57.73 | $55.68 | 21,248 |
2020-08-28 | $57.75 | $57.78 | $57.72 | $57.78 | $55.73 | 10,482 |
2020-08-27 | $57.87 | $57.87 | $57.72 | $57.74 | $55.69 | 22,499 |
2020-08-26 | $57.83 | $57.84 | $57.72 | $57.77 | $55.72 | 12,360 |
2020-08-25 | $57.97 | $57.97 | $57.80 | $57.80 | $55.75 | 14,574 |
2020-08-24 | $57.95 | $57.95 | $57.87 | $57.91 | $55.86 | 15,770 |
2020-08-21 | $57.86 | $57.95 | $57.86 | $57.91 | $55.86 | 9,662 |
2020-08-20 | $58.00 | $58.03 | $57.90 | $57.92 | $55.86 | 15,633 |
2020-08-19 | $58.06 | $58.06 | $57.92 | $57.97 | $55.92 | 23,767 |
2020-08-18 | $58.06 | $58.06 | $58.01 | $58.01 | $55.95 | 12,893 |
2020-08-17 | $58.07 | $58.07 | $58.02 | $58.04 | $55.98 | 15,583 |
2020-08-14 | $58.10 | $58.14 | $58.03 | $58.03 | $55.97 | 13,452 |
2020-08-13 | $58.07 | $58.23 | $58.07 | $58.18 | $56.12 | 29,822 |
2020-08-12 | $58.26 | $58.26 | $58.12 | $58.17 | $56.11 | 32,679 |
2020-08-11 | $58.08 | $58.26 | $58.08 | $58.21 | $56.15 | 8,292 |
2020-08-10 | $58.28 | $58.28 | $58.15 | $58.28 | $56.21 | 14,986 |
2020-08-07 | $58.19 | $58.21 | $58.10 | $58.11 | $56.05 | 21,005 |
2020-08-06 | $58.00 | $58.19 | $57.99 | $58.18 | $56.12 | 32,046 |
2020-08-05 | $58.10 | $58.10 | $57.99 | $58.00 | $55.94 | 39,231 |
2020-08-04 | $58.11 | $58.11 | $57.99 | $58.07 | $56.01 | 25,542 |
2020-08-03 | $58.04 | $58.06 | $57.99 | $58.06 | $56.00 | 45,787 |
2020-07-31 | $58.00 | $58.13 | $58.00 | $58.13 | $55.98 | 29,124 |
2020-07-30 | $58.06 | $58.13 | $58.03 | $58.11 | $55.96 | 18,461 |
2020-07-29 | $57.94 | $58.07 | $57.94 | $58.03 | $55.89 | 30,022 |
2020-07-28 | $57.96 | $58.05 | $57.96 | $58.02 | $55.87 | 5,227 |
2020-07-27 | $57.98 | $57.98 | $57.92 | $57.97 | $55.82 | 21,441 |
2020-07-24 | $57.97 | $57.99 | $57.92 | $57.97 | $55.82 | 6,720 |
2020-07-23 | $57.93 | $57.97 | $57.92 | $57.97 | $55.82 | 13,948 |
2020-07-22 | $57.86 | $57.94 | $57.86 | $57.90 | $55.76 | 9,909 |
2020-07-21 | $57.86 | $57.89 | $57.82 | $57.86 | $55.72 | 20,383 |
2020-07-20 | $57.82 | $57.85 | $57.79 | $57.85 | $55.71 | 13,281 |
2020-07-17 | $57.76 | $57.77 | $57.70 | $57.75 | $55.61 | 17,294 |
2020-07-16 | $57.72 | $57.80 | $57.62 | $57.64 | $55.51 | 28,671 |
2020-07-15 | $57.54 | $57.74 | $57.53 | $57.69 | $55.56 | 19,240 |
2020-07-14 | $57.49 | $57.64 | $57.49 | $57.56 | $55.43 | 18,905 |
2020-07-13 | $57.60 | $57.60 | $57.44 | $57.45 | $55.32 | 23,700 |
2020-07-10 | $57.40 | $57.51 | $57.40 | $57.50 | $55.37 | 12,307 |
2020-07-09 | $57.55 | $57.58 | $57.45 | $57.48 | $55.35 | 43,500 |
2020-07-08 | $57.49 | $57.56 | $57.40 | $57.56 | $55.43 | 21,557 |
2020-07-07 | $57.47 | $57.52 | $57.43 | $57.51 | $55.38 | 19,131 |
2020-07-06 | $57.51 | $57.56 | $57.43 | $57.53 | $55.40 | 41,945 |
2020-07-02 | $57.41 | $57.61 | $57.40 | $57.61 | $55.48 | 32,974 |
2020-07-01 | $57.48 | $57.48 | $57.40 | $57.45 | $55.32 | 12,700 |
2020-06-30 | $57.49 | $57.57 | $57.42 | $57.54 | $55.32 | 54,524 |
2020-06-29 | $57.43 | $57.53 | $57.43 | $57.49 | $55.27 | 21,131 |
2020-06-26 | $57.56 | $57.56 | $57.39 | $57.41 | $55.19 | 19,855 |
2020-06-25 | $57.55 | $57.55 | $57.38 | $57.41 | $55.19 | 27,125 |
2020-06-24 | $57.53 | $57.81 | $57.44 | $57.50 | $55.28 | 63,593 |
2020-06-23 | $57.55 | $57.63 | $57.43 | $57.49 | $55.27 | 69,792 |
2020-06-22 | $57.44 | $57.52 | $57.44 | $57.50 | $55.28 | 10,785 |
2020-06-19 | $57.42 | $57.52 | $57.31 | $57.47 | $55.25 | 30,165 |
2020-06-18 | $57.50 | $57.50 | $57.42 | $57.49 | $55.27 | 23,427 |
2020-06-17 | $57.48 | $57.55 | $57.39 | $57.46 | $55.24 | 50,932 |
2020-06-16 | $57.30 | $57.48 | $57.30 | $57.48 | $55.26 | 13,021 |
2020-06-15 | $57.48 | $57.48 | $57.33 | $57.42 | $55.20 | 46,189 |
2020-06-12 | $57.29 | $57.44 | $57.24 | $57.30 | $55.09 | 52,164 |
2020-06-11 | $57.39 | $57.44 | $57.34 | $57.42 | $55.20 | 7,637 |
2020-06-10 | $57.32 | $57.32 | $57.20 | $57.26 | $55.05 | 19,002 |
2020-06-09 | $57.28 | $57.28 | $57.18 | $57.20 | $54.99 | 7,827 |
2020-06-08 | $57.15 | $57.22 | $57.10 | $57.20 | $54.99 | 32,572 |
2020-06-05 | $57.15 | $57.22 | $57.10 | $57.18 | $54.97 | 53,080 |
2020-06-04 | $57.25 | $57.25 | $57.14 | $57.17 | $54.96 | 21,143 |
2020-06-03 | $57.26 | $57.26 | $57.21 | $57.21 | $55.00 | 26,726 |
2020-06-02 | $57.14 | $57.28 | $57.14 | $57.25 | $55.04 | 22,754 |
2020-06-01 | $57.08 | $57.25 | $57.08 | $57.20 | $54.99 | 46,334 |
2020-05-29 | $57.28 | $57.35 | $57.18 | $57.18 | $54.88 | 28,246 |
2020-05-28 | $57.16 | $57.27 | $57.16 | $57.18 | $54.88 | 8,084 |
2020-05-27 | $57.08 | $57.26 | $57.08 | $57.22 | $54.92 | 30,193 |
2020-05-26 | $57.00 | $57.20 | $57.00 | $57.18 | $54.88 | 75,467 |
2020-05-22 | $57.05 | $57.12 | $56.97 | $57.01 | $54.71 | 23,227 |
2020-05-21 | $56.94 | $57.00 | $56.92 | $56.96 | $54.67 | 11,025 |
2020-05-20 | $56.72 | $56.89 | $56.72 | $56.89 | $54.60 | 41,367 |
2020-05-19 | $56.52 | $56.82 | $56.52 | $56.73 | $54.45 | 23,050 |
2020-05-18 | $56.44 | $56.64 | $56.44 | $56.49 | $54.22 | 24,994 |
2020-05-15 | $56.50 | $56.55 | $56.40 | $56.53 | $54.25 | 21,515 |
2020-05-14 | $56.25 | $56.48 | $56.25 | $56.46 | $54.19 | 51,639 |
2020-05-13 | $56.39 | $56.41 | $56.28 | $56.31 | $54.04 | 34,516 |
2020-05-12 | $56.20 | $56.40 | $56.18 | $56.18 | $53.92 | 23,271 |
2020-05-11 | $56.17 | $56.20 | $56.07 | $56.08 | $53.82 | 64,854 |
2020-05-08 | $56.11 | $56.20 | $55.89 | $56.13 | $53.87 | 57,888 |
2020-05-07 | $55.78 | $56.07 | $55.78 | $56.05 | $53.79 | 60,292 |
2020-05-06 | $55.90 | $56.04 | $55.77 | $55.90 | $53.65 | 74,735 |
2020-05-05 | $55.59 | $55.76 | $55.59 | $55.72 | $53.48 | 12,232 |
2020-05-04 | $55.84 | $55.84 | $55.60 | $55.65 | $53.41 | 96,010 |
2020-05-01 | $55.26 | $55.81 | $55.26 | $55.64 | $53.40 | 22,967 |
2020-04-30 | $55.50 | $55.64 | $55.35 | $55.64 | $53.31 | 36,023 |
2020-04-29 | $55.53 | $55.68 | $55.44 | $55.56 | $53.23 | 43,552 |
2020-04-28 | $55.44 | $55.59 | $55.44 | $55.55 | $53.22 | 51,746 |
2020-04-27 | $55.53 | $55.68 | $55.41 | $55.58 | $53.25 | 29,360 |
2020-04-24 | $55.67 | $55.77 | $55.55 | $55.69 | $53.35 | 98,016 |
2020-04-23 | $55.94 | $56.19 | $55.90 | $56.00 | $53.65 | 21,103 |
2020-04-22 | $56.32 | $56.32 | $56.01 | $56.17 | $53.81 | 43,831 |
2020-04-21 | $56.45 | $56.45 | $56.13 | $56.13 | $53.78 | 23,272 |
2020-04-20 | $56.27 | $56.49 | $56.14 | $56.24 | $53.88 | 76,511 |
2020-04-17 | $56.44 | $56.49 | $56.29 | $56.45 | $54.08 | 47,508 |
2020-04-16 | $56.25 | $56.53 | $56.25 | $56.44 | $54.07 | 30,084 |
2020-04-15 | $56.46 | $56.53 | $56.37 | $56.48 | $54.11 | 18,437 |
2020-04-14 | $56.25 | $56.48 | $56.25 | $56.34 | $53.98 | 22,064 |
2020-04-13 | $56.12 | $56.40 | $56.12 | $56.35 | $53.99 | 38,940 |
2020-04-09 | $55.82 | $56.25 | $55.75 | $56.20 | $53.84 | 27,922 |
2020-04-08 | $55.74 | $55.75 | $55.38 | $55.75 | $53.41 | 41,392 |
2020-04-07 | $55.15 | $55.61 | $55.15 | $55.54 | $53.21 | 44,219 |
2020-04-06 | $55.00 | $55.38 | $54.85 | $55.03 | $52.72 | 51,877 |
2020-04-03 | $54.33 | $55.01 | $54.33 | $54.82 | $52.52 | 65,711 |
2020-04-02 | $54.39 | $55.00 | $54.39 | $54.82 | $52.52 | 43,716 |
2020-04-01 | $56.00 | $56.09 | $54.45 | $54.74 | $52.44 | 69,577 |
2020-03-31 | $56.54 | $56.67 | $56.40 | $56.51 | $54.04 | 31,118 |
2020-03-30 | $57.22 | $57.22 | $56.73 | $56.81 | $54.33 | 20,532 |
2020-03-27 | $56.68 | $56.90 | $56.53 | $56.70 | $54.22 | 77,367 |
2020-03-26 | $55.63 | $56.90 | $55.63 | $56.87 | $54.38 | 140,484 |
2020-03-25 | $53.61 | $55.25 | $53.61 | $54.84 | $52.44 | 243,289 |
2020-03-24 | $50.80 | $53.19 | $50.80 | $52.87 | $50.56 | 218,270 |
2020-03-23 | $50.44 | $50.80 | $50.39 | $50.80 | $48.58 | 145,238 |
2020-03-20 | $50.90 | $51.60 | $50.90 | $51.48 | $49.23 | 109,695 |
2020-03-19 | $51.48 | $53.00 | $51.34 | $51.56 | $49.31 | 84,354 |
2020-03-18 | $54.45 | $54.59 | $52.58 | $52.72 | $50.42 | 224,001 |
2020-03-17 | $55.03 | $55.49 | $54.85 | $54.90 | $52.50 | 65,432 |
2020-03-16 | $55.01 | $55.49 | $55.01 | $55.29 | $52.87 | 66,235 |
2020-03-13 | $55.67 | $56.15 | $55.67 | $55.82 | $53.38 | 147,178 |
2020-03-12 | $56.65 | $56.65 | $55.27 | $55.55 | $53.12 | 116,426 |
2020-03-11 | $58.20 | $58.20 | $57.35 | $57.35 | $54.84 | 73,698 |
2020-03-10 | $58.51 | $58.51 | $57.93 | $57.93 | $55.40 | 19,042 |
2020-03-09 | $58.48 | $58.92 | $58.38 | $58.47 | $55.91 | 60,784 |
2020-03-06 | $58.60 | $58.60 | $58.30 | $58.39 | $55.84 | 19,856 |
2020-03-05 | $58.35 | $58.37 | $58.24 | $58.30 | $55.75 | 46,843 |
2020-03-04 | $58.35 | $58.41 | $58.23 | $58.28 | $55.73 | 19,831 |
2020-03-03 | $58.41 | $58.41 | $58.32 | $58.32 | $55.77 | 42,448 |
2020-03-02 | $58.43 | $58.43 | $58.32 | $58.32 | $55.77 | 17,552 |
2020-02-28 | $58.38 | $58.49 | $58.27 | $58.30 | $55.65 | 38,395 |
2020-02-27 | $58.46 | $58.52 | $58.37 | $58.49 | $55.84 | 33,554 |
2020-02-26 | $58.27 | $58.47 | $58.27 | $58.45 | $55.80 | 49,143 |
2020-02-25 | $58.33 | $58.45 | $58.30 | $58.45 | $55.80 | 26,858 |
2020-02-24 | $58.26 | $58.36 | $58.26 | $58.35 | $55.70 | 22,285 |
2020-02-21 | $57.98 | $58.13 | $57.98 | $58.09 | $55.45 | 13,699 |
2020-02-20 | $57.89 | $57.97 | $57.89 | $57.97 | $55.34 | 15,190 |
2020-02-19 | $57.93 | $57.94 | $57.79 | $57.92 | $55.29 | 19,687 |
2020-02-18 | $57.89 | $57.91 | $57.85 | $57.89 | $55.26 | 17,830 |
2020-02-14 | $57.76 | $57.85 | $57.76 | $57.85 | $55.23 | 9,492 |
2020-02-13 | $57.79 | $57.79 | $57.70 | $57.76 | $55.14 | 12,817 |
2020-02-12 | $57.74 | $57.78 | $57.74 | $57.78 | $55.16 | 19,426 |
2020-02-11 | $57.81 | $57.84 | $57.70 | $57.70 | $55.08 | 34,685 |
2020-02-10 | $57.80 | $57.84 | $57.75 | $57.80 | $55.18 | 8,688 |
2020-02-07 | $57.81 | $57.81 | $57.76 | $57.76 | $55.14 | 19,759 |
2020-02-06 | $57.72 | $57.73 | $57.68 | $57.72 | $55.10 | 46,292 |
2020-02-05 | $57.76 | $57.76 | $57.62 | $57.65 | $55.03 | 23,990 |
2020-02-04 | $57.68 | $57.75 | $57.68 | $57.72 | $55.10 | 12,165 |
2020-02-03 | $57.80 | $57.87 | $57.80 | $57.86 | $55.23 | 9,182 |
2020-01-31 | $57.99 | $58.00 | $57.95 | $58.00 | $55.28 | 30,778 |
2020-01-30 | $57.88 | $57.97 | $57.82 | $57.85 | $55.13 | 24,185 |
2020-01-29 | $57.89 | $57.93 | $57.85 | $57.90 | $55.18 | 18,279 |
2020-01-28 | $57.77 | $57.88 | $57.77 | $57.82 | $55.10 | 8,209 |
2020-01-27 | $57.78 | $57.87 | $57.77 | $57.85 | $55.13 | 38,123 |
2020-01-24 | $57.61 | $57.78 | $57.61 | $57.71 | $55.00 | 44,933 |
2020-01-23 | $57.72 | $57.75 | $57.68 | $57.72 | $55.01 | 7,340 |
2020-01-22 | $57.66 | $57.66 | $57.61 | $57.65 | $54.94 | 13,290 |
2020-01-21 | $57.60 | $57.65 | $57.60 | $57.65 | $54.94 | 42,329 |
2020-01-17 | $57.63 | $57.63 | $57.48 | $57.57 | $54.87 | 56,458 |
2020-01-16 | $57.58 | $57.59 | $57.53 | $57.58 | $54.88 | 15,758 |
2020-01-15 | $57.42 | $57.53 | $57.42 | $57.53 | $54.83 | 22,229 |
2020-01-14 | $57.38 | $57.46 | $57.38 | $57.46 | $54.76 | 27,169 |
2020-01-13 | $57.31 | $57.44 | $57.31 | $57.44 | $54.74 | 22,012 |
2020-01-10 | $57.34 | $57.44 | $57.34 | $57.40 | $54.70 | 16,316 |
2020-01-09 | $57.36 | $57.41 | $57.34 | $57.40 | $54.70 | 10,810 |
2020-01-08 | $57.39 | $57.45 | $57.35 | $57.40 | $54.70 | 23,799 |
2020-01-07 | $57.39 | $57.41 | $57.33 | $57.40 | $54.70 | 29,054 |
2020-01-06 | $57.33 | $57.37 | $57.28 | $57.36 | $54.67 | 58,266 |
2020-01-03 | $57.18 | $57.23 | $57.18 | $57.23 | $54.54 | 19,933 |
2020-01-02 | $57.12 | $57.14 | $57.04 | $57.13 | $54.45 | 21,014 |
2019-12-31 | $57.07 | $57.10 | $57.00 | $57.05 | $54.37 | 25,324 |
2019-12-30 | $56.97 | $57.12 | $56.97 | $57.09 | $54.41 | 68,043 |
2019-12-27 | $56.97 | $57.10 | $56.97 | $57.10 | $54.42 | 48,115 |
2019-12-26 | $57.06 | $57.07 | $57.01 | $57.04 | $54.36 | 20,097 |
2019-12-24 | $56.92 | $57.08 | $56.92 | $57.07 | $54.39 | 36,900 |
2019-12-23 | $57.03 | $57.05 | $57.00 | $57.03 | $54.35 | 23,067 |
2019-12-20 | $57.03 | $57.05 | $56.94 | $57.00 | $54.32 | 27,182 |
2019-12-19 | $57.02 | $57.09 | $56.95 | $57.09 | $54.41 | 10,283 |
2019-12-18 | $57.10 | $57.14 | $57.06 | $57.14 | $54.37 | 12,379 |
2019-12-17 | $57.02 | $57.14 | $57.02 | $57.14 | $54.37 | 10,550 |
2019-12-16 | $57.05 | $57.10 | $57.05 | $57.10 | $54.33 | 14,242 |
2019-12-13 | $57.01 | $57.11 | $57.01 | $57.09 | $54.32 | 47,401 |
2019-12-12 | $57.16 | $57.17 | $57.00 | $57.01 | $54.24 | 80,982 |
2019-12-11 | $57.18 | $57.18 | $57.17 | $57.18 | $54.41 | 15,347 |
2019-12-10 | $57.16 | $57.16 | $57.10 | $57.12 | $54.35 | 24,325 |
2019-12-09 | $57.09 | $57.15 | $57.05 | $57.14 | $54.37 | 21,680 |
2019-12-06 | $57.11 | $57.12 | $57.06 | $57.09 | $54.32 | 12,951 |
2019-12-05 | $57.11 | $57.15 | $57.11 | $57.12 | $54.35 | 10,516 |
2019-12-04 | $57.14 | $57.14 | $57.11 | $57.11 | $54.34 | 13,552 |
2019-12-03 | $56.91 | $57.17 | $56.91 | $57.17 | $54.40 | 9,459 |
2019-12-02 | $57.05 | $57.05 | $56.92 | $57.02 | $54.25 | 51,092 |
2019-11-29 | $57.18 | $57.18 | $57.05 | $57.16 | $54.29 | 9,479 |
2019-11-27 | $57.17 | $57.18 | $57.06 | $57.14 | $54.27 | 21,656 |
2019-11-26 | $57.20 | $57.20 | $57.10 | $57.16 | $54.29 | 16,408 |
2019-11-25 | $57.01 | $57.14 | $57.01 | $57.14 | $54.27 | 12,519 |
2019-11-22 | $57.05 | $57.10 | $57.00 | $57.10 | $54.24 | 7,339 |
2019-11-21 | $57.06 | $57.06 | $57.00 | $57.01 | $54.15 | 10,784 |
2019-11-20 | $57.05 | $57.07 | $57.00 | $57.07 | $54.21 | 15,232 |
2019-11-19 | $56.93 | $56.93 | $56.82 | $56.89 | $54.04 | 12,595 |
2019-11-18 | $56.96 | $56.96 | $56.82 | $56.92 | $54.07 | 15,951 |
2019-11-15 | $56.94 | $56.95 | $56.84 | $56.90 | $54.04 | 8,579 |
2019-11-14 | $56.91 | $56.95 | $56.85 | $56.92 | $54.07 | 53,932 |
2019-11-13 | $56.78 | $56.85 | $56.75 | $56.84 | $53.99 | 7,290 |
2019-11-12 | $56.69 | $56.76 | $56.63 | $56.68 | $53.84 | 9,197 |
2019-11-11 | $56.75 | $56.79 | $56.62 | $56.62 | $53.78 | 99,094 |
2019-11-08 | $56.83 | $56.83 | $56.71 | $56.75 | $53.90 | 27,209 |
2019-11-07 | $56.94 | $56.94 | $56.81 | $56.81 | $53.96 | 20,570 |
2019-11-06 | $57.04 | $57.04 | $56.97 | $57.00 | $54.14 | 7,390 |
2019-11-05 | $56.90 | $57.01 | $56.86 | $56.93 | $54.07 | 21,526 |
2019-11-04 | $56.91 | $57.00 | $56.91 | $56.99 | $54.13 | 15,619 |
2019-11-01 | $57.02 | $57.05 | $57.00 | $57.04 | $54.18 | 12,447 |
2019-10-31 | $57.03 | $57.16 | $57.03 | $57.12 | $54.16 | 4,202 |
2019-10-30 | $57.01 | $57.03 | $56.92 | $56.99 | $54.04 | 4,071 |
2019-10-29 | $56.91 | $56.97 | $56.91 | $56.95 | $54.00 | 12,621 |
2019-10-28 | $56.94 | $56.99 | $56.91 | $56.99 | $54.04 | 7,547 |
2019-10-25 | $56.93 | $57.01 | $56.93 | $56.96 | $54.01 | 10,846 |
2019-10-24 | $56.88 | $57.04 | $56.88 | $56.93 | $53.98 | 18,447 |
2019-10-23 | $57.06 | $57.06 | $56.97 | $56.99 | $54.04 | 15,149 |
2019-10-22 | $57.10 | $57.10 | $57.01 | $57.03 | $54.08 | 17,282 |
2019-10-21 | $57.10 | $57.11 | $57.06 | $57.09 | $54.13 | 11,419 |
2019-10-18 | $57.19 | $57.19 | $57.11 | $57.11 | $54.15 | 15,898 |
2019-10-17 | $57.15 | $57.20 | $57.07 | $57.12 | $54.16 | 19,246 |
2019-10-16 | $57.15 | $57.27 | $57.15 | $57.21 | $54.25 | 12,123 |
2019-10-15 | $57.28 | $57.28 | $57.15 | $57.21 | $54.25 | 8,620 |
2019-10-14 | $57.23 | $57.31 | $57.22 | $57.30 | $54.33 | 7,809 |
2019-10-11 | $57.34 | $57.34 | $57.21 | $57.25 | $54.28 | 38,517 |
2019-10-10 | $57.49 | $57.49 | $57.34 | $57.38 | $54.41 | 13,536 |
2019-10-09 | $57.49 | $57.50 | $57.42 | $57.47 | $54.49 | 15,025 |
2019-10-08 | $57.49 | $57.51 | $57.26 | $57.47 | $54.49 | 10,906 |
2019-10-07 | $57.40 | $57.42 | $57.34 | $57.34 | $54.37 | 12,439 |
2019-10-04 | $57.44 | $57.44 | $57.30 | $57.34 | $54.37 | 10,439 |
2019-10-03 | $57.34 | $57.43 | $57.26 | $57.40 | $54.43 | 20,175 |
2019-10-02 | $57.15 | $57.26 | $57.15 | $57.24 | $54.27 | 18,423 |
2019-10-01 | $57.09 | $57.19 | $57.04 | $57.14 | $54.18 | 14,307 |
2019-09-30 | $57.27 | $57.27 | $57.18 | $57.22 | $54.16 | 27,140 |
2019-09-27 | $57.23 | $57.26 | $57.21 | $57.24 | $54.18 | 16,215 |
2019-09-26 | $57.25 | $57.28 | $57.20 | $57.20 | $54.14 | 11,062 |
2019-09-25 | $57.34 | $57.34 | $57.22 | $57.27 | $54.21 | 16,010 |
2019-09-24 | $57.26 | $57.31 | $57.22 | $57.31 | $54.25 | 31,061 |
2019-09-23 | $57.20 | $57.23 | $57.16 | $57.21 | $54.15 | 101,772 |
2019-09-20 | $57.10 | $57.15 | $57.08 | $57.14 | $54.09 | 35,699 |
2019-09-19 | $57.09 | $57.13 | $57.06 | $57.09 | $54.04 | 31,592 |
2019-09-18 | $56.87 | $57.12 | $56.87 | $57.05 | $54.00 | 24,433 |
2019-09-17 | $56.85 | $56.91 | $56.83 | $56.91 | $53.87 | 51,352 |
2019-09-16 | $56.90 | $56.91 | $56.84 | $56.90 | $53.86 | 28,500 |
2019-09-13 | $57.07 | $57.07 | $56.91 | $56.94 | $53.90 | 16,227 |
2019-09-12 | $57.17 | $57.22 | $57.09 | $57.09 | $54.04 | 23,355 |
2019-09-11 | $57.35 | $57.35 | $57.21 | $57.23 | $54.17 | 37,461 |
2019-09-10 | $57.39 | $57.44 | $57.35 | $57.35 | $54.28 | 26,800 |
2019-09-09 | $57.52 | $57.52 | $57.46 | $57.46 | $54.39 | 14,209 |
2019-09-06 | $57.65 | $57.65 | $57.56 | $57.60 | $54.52 | 30,157 |
2019-09-05 | $57.69 | $57.69 | $57.59 | $57.60 | $54.52 | 24,100 |
2019-09-04 | $57.71 | $57.79 | $57.68 | $57.77 | $54.68 | 18,698 |
2019-09-03 | $57.69 | $57.75 | $57.69 | $57.72 | $54.63 | 14,100 |
2019-08-30 | $57.82 | $57.83 | $57.79 | $57.83 | $54.64 | 7,099 |
2019-08-29 | $57.87 | $57.87 | $57.77 | $57.83 | $54.64 | 25,452 |
2019-08-28 | $57.85 | $57.88 | $57.82 | $57.88 | $54.69 | 14,299 |
2019-08-27 | $57.83 | $57.83 | $57.75 | $57.82 | $54.63 | 27,967 |
2019-08-26 | $57.80 | $57.80 | $57.70 | $57.77 | $54.59 | 14,975 |
2019-08-23 | $57.72 | $57.81 | $57.65 | $57.81 | $54.62 | 54,826 |
2019-08-22 | $57.62 | $57.74 | $57.62 | $57.71 | $54.53 | 10,775 |
2019-08-21 | $57.69 | $57.81 | $57.68 | $57.81 | $54.62 | 10,039 |
2019-08-20 | $57.79 | $57.86 | $57.78 | $57.86 | $54.67 | 22,235 |
2019-08-19 | $57.85 | $57.85 | $57.70 | $57.70 | $54.52 | 12,063 |
2019-08-16 | $57.76 | $57.86 | $57.76 | $57.85 | $54.66 | 14,884 |
2019-08-15 | $57.81 | $57.88 | $57.78 | $57.88 | $54.69 | 35,599 |
2019-08-14 | $57.77 | $57.81 | $57.71 | $57.72 | $54.54 | 31,722 |
2019-08-13 | $57.59 | $57.63 | $57.52 | $57.63 | $54.45 | 27,197 |
2019-08-12 | $57.63 | $57.63 | $57.58 | $57.62 | $54.44 | 30,038 |
2019-08-09 | $57.53 | $57.54 | $57.45 | $57.51 | $54.34 | 11,904 |
2019-08-08 | $57.44 | $57.54 | $57.44 | $57.47 | $54.30 | 18,375 |
2019-08-07 | $57.53 | $57.59 | $57.52 | $57.54 | $54.37 | 23,928 |
2019-08-06 | $57.39 | $57.42 | $57.33 | $57.42 | $54.26 | 14,623 |
2019-08-05 | $57.32 | $57.37 | $57.29 | $57.31 | $54.15 | 18,318 |
2019-08-02 | $57.20 | $57.23 | $57.14 | $57.23 | $54.08 | 88,532 |
2019-08-01 | $57.10 | $57.17 | $57.09 | $57.13 | $53.98 | 47,703 |
2019-07-31 | $57.17 | $57.19 | $57.13 | $57.18 | $53.93 | 10,578 |
2019-07-30 | $57.14 | $57.16 | $57.05 | $57.15 | $53.91 | 10,682 |
2019-07-29 | $57.10 | $57.11 | $57.04 | $57.11 | $53.87 | 27,728 |
2019-07-26 | $57.09 | $57.09 | $57.03 | $57.09 | $53.85 | 12,793 |
2019-07-25 | $57.11 | $57.11 | $57.05 | $57.05 | $53.81 | 16,965 |
2019-07-24 | $57.07 | $57.08 | $57.01 | $57.03 | $53.79 | 18,722 |
2019-07-23 | $57.03 | $57.04 | $57.00 | $57.02 | $53.78 | 40,428 |
2019-07-22 | $57.03 | $57.05 | $57.00 | $57.05 | $53.81 | 17,593 |
2019-07-19 | $56.94 | $57.01 | $56.94 | $56.98 | $53.74 | 26,094 |
2019-07-18 | $56.90 | $56.95 | $56.88 | $56.91 | $53.68 | 24,104 |
2019-07-17 | $56.87 | $56.91 | $56.87 | $56.90 | $53.67 | 9,927 |
2019-07-16 | $56.81 | $56.90 | $56.81 | $56.87 | $53.64 | 21,545 |
2019-07-15 | $56.87 | $56.91 | $56.86 | $56.91 | $53.68 | 53,463 |
2019-07-12 | $56.91 | $56.91 | $56.84 | $56.88 | $53.65 | 10,335 |
2019-07-11 | $56.87 | $56.90 | $56.80 | $56.80 | $53.58 | 12,852 |
2019-07-10 | $56.90 | $56.91 | $56.80 | $56.87 | $53.64 | 10,611 |
2019-07-09 | $56.79 | $56.91 | $56.75 | $56.88 | $53.65 | 43,891 |
2019-07-08 | $56.75 | $56.78 | $56.72 | $56.77 | $53.55 | 23,649 |
2019-07-05 | $56.78 | $56.78 | $56.69 | $56.72 | $53.50 | 14,437 |
2019-07-03 | $56.67 | $56.80 | $56.67 | $56.80 | $53.58 | 40,662 |
2019-07-02 | $56.72 | $56.77 | $56.69 | $56.72 | $53.50 | 20,666 |
2019-07-01 | $56.67 | $56.69 | $56.62 | $56.66 | $53.44 | 21,441 |
2019-06-28 | $56.72 | $56.82 | $56.71 | $56.79 | $53.46 | 14,154 |
2019-06-27 | $56.78 | $56.80 | $56.73 | $56.77 | $53.44 | 20,493 |
2019-06-26 | $56.76 | $56.77 | $56.67 | $56.76 | $53.43 | 14,447 |
2019-06-25 | $56.70 | $56.77 | $56.67 | $56.77 | $53.44 | 144,061 |
2019-06-24 | $56.69 | $56.75 | $56.67 | $56.67 | $53.35 | 8,369 |
2019-06-21 | $56.68 | $56.70 | $56.59 | $56.60 | $53.28 | 13,543 |
2019-06-20 | $56.68 | $56.76 | $56.67 | $56.75 | $53.43 | 14,412 |
2019-06-19 | $56.64 | $56.70 | $56.60 | $56.68 | $53.36 | 22,108 |
2019-06-18 | $56.77 | $56.77 | $56.64 | $56.64 | $53.32 | 6,410 |
2019-06-17 | $56.69 | $56.69 | $56.63 | $56.65 | $53.33 | 22,866 |
2019-06-14 | $56.63 | $56.70 | $56.55 | $56.62 | $53.30 | 27,318 |
2019-06-13 | $56.63 | $56.67 | $56.62 | $56.65 | $53.33 | 22,522 |
2019-06-12 | $56.65 | $56.65 | $56.61 | $56.63 | $53.31 | 7,389 |
2019-06-11 | $56.65 | $56.68 | $56.65 | $56.67 | $53.35 | 18,826 |
2019-06-10 | $56.71 | $56.71 | $56.65 | $56.65 | $53.33 | 20,859 |
2019-06-07 | $56.77 | $56.78 | $56.62 | $56.64 | $53.32 | 21,827 |
2019-06-06 | $56.68 | $56.72 | $56.61 | $56.61 | $53.29 | 14,924 |
2019-06-05 | $56.68 | $56.68 | $56.65 | $56.65 | $53.33 | 11,859 |
2019-06-04 | $56.65 | $56.70 | $56.65 | $56.65 | $53.33 | 19,246 |
2019-06-03 | $56.64 | $56.75 | $56.64 | $56.72 | $53.40 | 12,730 |
2019-05-31 | $56.80 | $56.80 | $56.71 | $56.76 | $53.33 | 37,043 |
2019-05-30 | $56.64 | $56.69 | $56.61 | $56.69 | $53.27 | 22,068 |
2019-05-29 | $56.57 | $56.67 | $56.57 | $56.67 | $53.25 | 18,862 |
2019-05-28 | $56.53 | $56.57 | $56.53 | $56.57 | $53.15 | 7,703 |
2019-05-24 | $56.54 | $56.54 | $56.49 | $56.51 | $53.10 | 15,997 |
2019-05-23 | $56.44 | $56.58 | $56.44 | $56.56 | $53.14 | 11,133 |
2019-05-22 | $56.37 | $56.48 | $56.37 | $56.46 | $53.05 | 8,269 |
2019-05-21 | $56.50 | $56.51 | $56.39 | $56.39 | $52.98 | 17,984 |
2019-05-20 | $56.50 | $56.52 | $56.46 | $56.52 | $53.11 | 15,560 |
2019-05-17 | $56.50 | $56.58 | $56.46 | $56.46 | $53.05 | 14,387 |
2019-05-16 | $56.49 | $56.55 | $56.46 | $56.46 | $53.05 | 19,593 |
2019-05-15 | $56.51 | $56.51 | $56.45 | $56.50 | $53.09 | 14,618 |
2019-05-14 | $56.40 | $56.44 | $56.35 | $56.41 | $53.00 | 64,849 |
2019-05-13 | $56.41 | $56.41 | $56.32 | $56.36 | $52.96 | 11,328 |
2019-05-10 | $56.22 | $56.27 | $56.22 | $56.25 | $52.85 | 15,116 |
2019-05-09 | $56.29 | $56.33 | $56.16 | $56.18 | $52.79 | 36,753 |
2019-05-08 | $56.20 | $56.22 | $56.16 | $56.17 | $52.78 | 15,304 |
2019-05-07 | $56.17 | $56.20 | $56.12 | $56.16 | $52.77 | 11,492 |
2019-05-06 | $56.17 | $56.17 | $56.09 | $56.15 | $52.76 | 24,430 |
2019-05-03 | $56.00 | $56.06 | $56.00 | $56.05 | $52.66 | 11,342 |
2019-05-02 | $56.02 | $56.05 | $55.96 | $56.01 | $52.63 | 17,687 |
2019-05-01 | $55.98 | $56.02 | $55.97 | $56.02 | $52.64 | 25,827 |
2019-04-30 | $56.10 | $56.10 | $56.05 | $56.09 | $52.60 | 23,526 |
2019-04-29 | $56.05 | $56.08 | $56.04 | $56.06 | $52.57 | 36,594 |
2019-04-26 | $56.05 | $56.06 | $56.03 | $56.05 | $52.56 | 18,851 |
2019-04-25 | $55.87 | $55.98 | $55.87 | $55.98 | $52.50 | 6,086 |
2019-04-24 | $55.90 | $55.98 | $55.89 | $55.96 | $52.48 | 25,684 |
2019-04-23 | $55.77 | $55.86 | $55.75 | $55.85 | $52.37 | 26,995 |
2019-04-22 | $55.80 | $55.83 | $55.76 | $55.80 | $52.33 | 25,233 |
2019-04-18 | $55.81 | $55.81 | $55.75 | $55.79 | $52.32 | 14,324 |
2019-04-17 | $55.73 | $55.77 | $55.72 | $55.77 | $52.30 | 42,436 |
2019-04-16 | $55.77 | $55.80 | $55.74 | $55.75 | $52.28 | 23,142 |
2019-04-15 | $55.80 | $55.83 | $55.78 | $55.80 | $52.33 | 33,429 |
2019-04-12 | $55.78 | $55.80 | $55.73 | $55.73 | $52.26 | 10,446 |
2019-04-11 | $55.82 | $55.84 | $55.77 | $55.82 | $52.35 | 21,387 |
2019-04-10 | $55.78 | $55.82 | $55.76 | $55.82 | $52.35 | 15,508 |
2019-04-09 | $55.79 | $55.79 | $55.74 | $55.78 | $52.31 | 21,875 |
2019-04-08 | $55.76 | $55.76 | $55.67 | $55.74 | $52.27 | 34,080 |
2019-04-05 | $55.71 | $55.75 | $55.70 | $55.75 | $52.28 | 15,656 |
2019-04-04 | $55.75 | $55.75 | $55.65 | $55.67 | $52.21 | 47,778 |
2019-04-03 | $55.62 | $55.75 | $55.62 | $55.74 | $52.27 | 21,024 |
2019-04-02 | $55.81 | $55.82 | $55.77 | $55.79 | $52.32 | 15,606 |
2019-04-01 | $55.75 | $55.79 | $55.65 | $55.75 | $52.28 | 16,102 |
2019-03-29 | $55.80 | $55.87 | $55.80 | $55.85 | $52.27 | 17,452 |
2019-03-28 | $55.99 | $55.99 | $55.89 | $55.93 | $52.35 | 18,647 |
2019-03-27 | $55.95 | $56.00 | $55.84 | $56.00 | $52.41 | 14,921 |
2019-03-26 | $55.87 | $55.93 | $55.81 | $55.88 | $52.30 | 22,147 |
2019-03-25 | $55.66 | $55.92 | $55.66 | $55.85 | $52.27 | 29,541 |
2019-03-22 | $55.67 | $55.74 | $55.66 | $55.74 | $52.17 | 36,987 |
2019-03-21 | $55.64 | $55.64 | $55.56 | $55.59 | $52.03 | 27,604 |
2019-03-20 | $55.53 | $55.62 | $55.40 | $55.62 | $52.06 | 14,679 |
2019-03-19 | $55.46 | $55.46 | $55.38 | $55.44 | $51.89 | 40,539 |
2019-03-18 | $55.47 | $55.49 | $55.44 | $55.47 | $51.92 | 27,951 |
2019-03-15 | $55.47 | $55.50 | $55.40 | $55.45 | $51.90 | 19,910 |
2019-03-14 | $55.36 | $55.45 | $55.33 | $55.40 | $51.85 | 28,578 |
2019-03-13 | $55.45 | $55.45 | $55.41 | $55.45 | $51.90 | 28,521 |
2019-03-12 | $55.41 | $55.41 | $55.30 | $55.41 | $51.86 | 11,908 |
2019-03-11 | $55.37 | $55.41 | $55.30 | $55.39 | $51.84 | 24,110 |
2019-03-08 | $55.35 | $55.35 | $55.28 | $55.32 | $51.78 | 25,453 |
2019-03-07 | $55.28 | $55.32 | $55.18 | $55.27 | $51.73 | 28,177 |
2019-03-06 | $55.16 | $55.16 | $55.13 | $55.15 | $51.62 | 11,262 |
2019-03-05 | $55.03 | $55.13 | $55.03 | $55.13 | $51.60 | 14,880 |
2019-03-04 | $55.08 | $55.11 | $55.05 | $55.10 | $51.57 | 23,452 |
2019-03-01 | $55.07 | $55.08 | $55.01 | $55.05 | $51.52 | 27,943 |
2019-02-28 | $55.20 | $55.20 | $55.12 | $55.16 | $51.52 | 13,153 |
2019-02-27 | $55.10 | $55.16 | $55.10 | $55.12 | $51.49 | 38,810 |
2019-02-26 | $55.19 | $55.25 | $55.12 | $55.25 | $51.61 | 9,555 |
2019-02-25 | $55.05 | $55.12 | $55.05 | $55.11 | $51.47 | 14,194 |
2019-02-22 | $55.11 | $55.14 | $55.07 | $55.13 | $51.50 | 39,986 |
2019-02-21 | $55.00 | $55.08 | $55.00 | $55.06 | $51.43 | 24,656 |
2019-02-20 | $55.06 | $55.13 | $55.06 | $55.09 | $51.46 | 21,492 |
2019-02-19 | $55.14 | $55.14 | $55.09 | $55.09 | $51.46 | 42,743 |
2019-02-15 | $55.05 | $55.10 | $55.02 | $55.05 | $51.42 | 58,402 |
2019-02-14 | $55.14 | $55.24 | $55.07 | $55.20 | $51.56 | 131,643 |
2019-02-13 | $55.13 | $55.15 | $55.06 | $55.13 | $51.50 | 33,523 |
2019-02-12 | $55.10 | $55.25 | $55.10 | $55.13 | $51.50 | 29,008 |
2019-02-11 | $55.10 | $55.13 | $55.07 | $55.12 | $51.49 | 13,970 |
2019-02-08 | $55.09 | $55.11 | $55.06 | $55.10 | $51.47 | 16,519 |
2019-02-07 | $55.05 | $55.10 | $54.96 | $55.08 | $51.45 | 37,768 |
2019-02-06 | $54.93 | $54.95 | $54.93 | $54.94 | $51.32 | 9,038 |
2019-02-05 | $54.94 | $54.96 | $54.88 | $54.93 | $51.31 | 57,434 |
2019-02-04 | $54.92 | $54.99 | $54.88 | $54.91 | $51.29 | 28,963 |
2019-02-01 | $54.99 | $55.03 | $54.88 | $54.88 | $51.26 | 17,910 |
2019-01-31 | $54.98 | $55.09 | $54.98 | $55.03 | $51.30 | 16,073 |
2019-01-30 | $54.90 | $54.98 | $54.90 | $54.93 | $51.20 | 22,600 |
2019-01-29 | $54.93 | $54.99 | $54.86 | $54.94 | $51.21 | 63,345 |
2019-01-28 | $54.85 | $54.96 | $54.79 | $54.90 | $51.18 | 53,699 |
2019-01-25 | $54.84 | $54.85 | $54.78 | $54.81 | $51.09 | 42,425 |
2019-01-24 | $54.90 | $54.90 | $54.83 | $54.87 | $51.15 | 16,960 |
2019-01-23 | $54.83 | $54.88 | $54.81 | $54.82 | $51.10 | 61,580 |
2019-01-22 | $54.92 | $54.94 | $54.82 | $54.89 | $51.16 | 36,006 |
2019-01-18 | $54.90 | $54.97 | $54.86 | $54.87 | $51.15 | 37,294 |
2019-01-17 | $54.80 | $54.88 | $54.80 | $54.87 | $51.15 | 20,300 |
2019-01-16 | $54.87 | $54.88 | $54.79 | $54.83 | $51.11 | 19,728 |
2019-01-15 | $54.86 | $54.88 | $54.79 | $54.88 | $51.16 | 42,029 |
2019-01-14 | $54.84 | $54.90 | $54.82 | $54.83 | $51.11 | 52,037 |
2019-01-11 | $54.83 | $54.84 | $54.81 | $54.83 | $51.11 | 14,977 |
2019-01-10 | $54.79 | $54.79 | $54.70 | $54.77 | $51.06 | 7,969 |
2019-01-09 | $54.86 | $54.86 | $54.68 | $54.69 | $50.98 | 23,093 |
2019-01-08 | $54.93 | $54.93 | $54.84 | $54.84 | $51.12 | 12,231 |
2019-01-07 | $54.94 | $54.94 | $54.80 | $54.84 | $51.12 | 29,690 |
2019-01-04 | $54.84 | $54.84 | $54.76 | $54.78 | $51.06 | 67,606 |
2019-01-03 | $54.85 | $55.01 | $54.80 | $54.98 | $51.25 | 31,378 |
2019-01-02 | $54.76 | $54.77 | $54.68 | $54.74 | $51.03 | 68,724 |
2018-12-31 | $54.68 | $54.81 | $54.68 | $54.77 | $51.06 | 74,687 |
2018-12-28 | $54.67 | $54.80 | $54.66 | $54.78 | $51.06 | 30,153 |
2018-12-27 | $54.72 | $54.74 | $54.63 | $54.68 | $50.97 | 44,562 |
2018-12-26 | $54.65 | $54.73 | $54.56 | $54.59 | $50.89 | 94,958 |
2018-12-24 | $54.65 | $54.71 | $54.63 | $54.65 | $50.94 | 13,218 |
2018-12-21 | $54.59 | $54.66 | $54.57 | $54.63 | $50.92 | 28,908 |
2018-12-20 | $54.59 | $54.66 | $54.54 | $54.60 | $50.90 | 41,431 |
2018-12-19 | $54.55 | $54.57 | $54.45 | $54.55 | $50.85 | 78,405 |
2018-12-18 | $54.47 | $54.52 | $54.41 | $54.47 | $50.78 | 22,878 |
2018-12-17 | $54.45 | $54.53 | $54.44 | $54.49 | $50.70 | 56,766 |
2018-12-14 | $54.45 | $54.48 | $54.42 | $54.42 | $50.63 | 15,185 |
2018-12-13 | $54.51 | $54.51 | $54.36 | $54.43 | $50.64 | 37,715 |
2018-12-12 | $54.41 | $54.45 | $54.36 | $54.36 | $50.57 | 47,572 |
2018-12-11 | $54.48 | $54.53 | $54.40 | $54.45 | $50.66 | 71,848 |
2018-12-10 | $54.48 | $54.58 | $54.41 | $54.50 | $50.70 | 46,234 |
2018-12-07 | $54.48 | $54.58 | $54.41 | $54.55 | $50.75 | 27,771 |
2018-12-06 | $54.46 | $54.54 | $54.41 | $54.48 | $50.69 | 54,604 |
2018-12-04 | $54.19 | $54.36 | $54.19 | $54.28 | $50.50 | 69,218 |
2018-12-03 | $54.01 | $54.15 | $54.00 | $54.15 | $50.38 | 58,756 |
2018-11-30 | $54.23 | $54.24 | $54.17 | $54.23 | $50.35 | 42,758 |
2018-11-29 | $54.05 | $54.16 | $54.05 | $54.15 | $50.27 | 95,819 |
2018-11-28 | $54.01 | $54.05 | $53.96 | $54.04 | $50.17 | 53,515 |
2018-11-27 | $53.96 | $54.03 | $53.96 | $53.98 | $50.11 | 32,193 |
2018-11-26 | $54.00 | $54.01 | $53.91 | $53.96 | $50.10 | 55,462 |
2018-11-23 | $54.04 | $54.04 | $53.97 | $54.01 | $50.14 | 33,285 |
2018-11-21 | $53.93 | $53.99 | $53.91 | $53.99 | $50.12 | 31,413 |
2018-11-20 | $53.95 | $54.00 | $53.91 | $53.94 | $50.08 | 22,239 |
2018-11-19 | $53.80 | $53.91 | $53.79 | $53.88 | $50.02 | 16,556 |
2018-11-16 | $53.84 | $53.90 | $53.79 | $53.88 | $50.02 | 14,459 |
2018-11-15 | $53.84 | $53.87 | $53.73 | $53.81 | $49.96 | 120,497 |
2018-11-14 | $53.74 | $53.85 | $53.72 | $53.80 | $49.95 | 6,071 |
2018-11-13 | $53.73 | $53.84 | $53.72 | $53.81 | $49.96 | 30,478 |
2018-11-12 | $53.65 | $53.83 | $53.65 | $53.80 | $49.95 | 9,312 |
2018-11-09 | $53.74 | $53.79 | $53.71 | $53.72 | $49.87 | 19,650 |
2018-11-08 | $53.60 | $53.68 | $53.59 | $53.61 | $49.77 | 71,238 |
2018-11-07 | $53.69 | $53.71 | $53.57 | $53.58 | $49.74 | 47,657 |
2018-11-06 | $53.57 | $53.57 | $53.45 | $53.50 | $49.67 | 95,124 |
2018-11-05 | $53.53 | $53.58 | $53.51 | $53.51 | $49.68 | 101,925 |
2018-11-02 | $53.51 | $53.53 | $53.44 | $53.49 | $49.66 | 13,790 |
2018-11-01 | $53.67 | $53.70 | $53.62 | $53.67 | $49.83 | 66,684 |
2018-10-31 | $53.81 | $53.85 | $53.77 | $53.81 | $49.85 | 47,319 |
2018-10-30 | $53.86 | $53.88 | $53.83 | $53.85 | $49.88 | 14,975 |
2018-10-29 | $53.86 | $53.92 | $53.83 | $53.91 | $49.94 | 5,332 |
2018-10-26 | $53.93 | $53.96 | $53.91 | $53.95 | $49.98 | 9,782 |
2018-10-25 | $53.85 | $53.90 | $53.84 | $53.85 | $49.88 | 22,247 |
2018-10-24 | $53.89 | $53.92 | $53.84 | $53.90 | $49.93 | 13,464 |
2018-10-23 | $53.94 | $53.96 | $53.77 | $53.85 | $49.88 | 27,823 |
2018-10-22 | $53.83 | $53.85 | $53.71 | $53.79 | $49.83 | 9,262 |
2018-10-19 | $53.71 | $53.75 | $53.68 | $53.74 | $49.78 | 19,601 |
2018-10-18 | $53.78 | $53.84 | $53.71 | $53.73 | $49.77 | 14,877 |
2018-10-17 | $53.81 | $53.81 | $53.70 | $53.72 | $49.76 | 13,264 |
2018-10-16 | $53.76 | $53.81 | $53.75 | $53.80 | $49.84 | 24,092 |
2018-10-15 | $53.69 | $53.76 | $53.69 | $53.75 | $49.79 | 6,855 |
2018-10-12 | $53.68 | $53.81 | $53.68 | $53.78 | $49.82 | 37,064 |
2018-10-11 | $53.74 | $53.78 | $53.74 | $53.77 | $49.81 | 17,547 |
2018-10-10 | $53.72 | $53.75 | $53.68 | $53.75 | $49.79 | 13,557 |
2018-10-09 | $53.91 | $53.94 | $53.80 | $53.80 | $49.84 | 20,717 |
2018-10-08 | $53.89 | $53.93 | $53.80 | $53.88 | $49.91 | 15,285 |
2018-10-05 | $53.94 | $53.94 | $53.77 | $53.85 | $49.88 | 31,854 |
2018-10-04 | $53.93 | $53.95 | $53.90 | $53.94 | $49.97 | 40,492 |
2018-10-03 | $54.19 | $54.19 | $53.94 | $53.98 | $50.00 | 93,319 |
2018-10-02 | $54.16 | $54.20 | $54.16 | $54.20 | $50.21 | 9,222 |
2018-10-01 | $54.12 | $54.20 | $54.11 | $54.12 | $50.13 | 13,089 |
2018-09-28 | $54.25 | $54.37 | $54.25 | $54.36 | $50.25 | 11,165 |
2018-09-27 | $54.25 | $54.38 | $54.24 | $54.27 | $50.17 | 46,836 |
2018-09-26 | $54.17 | $54.29 | $54.17 | $54.27 | $50.17 | 8,030 |
2018-09-25 | $54.20 | $54.20 | $54.15 | $54.16 | $50.06 | 44,187 |
2018-09-24 | $54.22 | $54.31 | $54.21 | $54.21 | $50.11 | 17,107 |
2018-09-21 | $54.27 | $54.31 | $54.23 | $54.24 | $50.14 | 21,237 |
2018-09-20 | $54.30 | $54.31 | $54.21 | $54.25 | $50.15 | 15,257 |
2018-09-19 | $54.37 | $54.37 | $54.24 | $54.25 | $50.15 | 12,219 |
2018-09-18 | $54.42 | $54.42 | $54.31 | $54.35 | $50.24 | 7,515 |
2018-09-17 | $54.45 | $54.47 | $54.42 | $54.42 | $50.31 | 9,426 |
2018-09-14 | $54.42 | $54.47 | $54.41 | $54.45 | $50.33 | 4,965 |
2018-09-13 | $54.43 | $54.50 | $54.43 | $54.47 | $50.35 | 11,198 |
2018-09-12 | $54.39 | $54.53 | $54.39 | $54.47 | $50.35 | 12,228 |
2018-09-11 | $54.42 | $54.42 | $54.29 | $54.38 | $50.27 | 96,707 |
2018-09-10 | $54.44 | $54.44 | $54.32 | $54.33 | $50.22 | 10,775 |
2018-09-07 | $54.44 | $54.44 | $54.32 | $54.44 | $50.32 | 13,114 |
2018-09-06 | $54.48 | $54.57 | $54.48 | $54.55 | $50.43 | 13,303 |
2018-09-05 | $54.50 | $54.60 | $54.50 | $54.59 | $50.46 | 21,497 |
2018-09-04 | $54.61 | $54.61 | $54.48 | $54.59 | $50.46 | 23,100 |
2018-08-31 | $54.77 | $54.80 | $54.69 | $54.76 | $50.52 | 12,921 |
2018-08-30 | $54.76 | $54.77 | $54.68 | $54.69 | $50.45 | 9,859 |
2018-08-29 | $54.81 | $54.81 | $54.76 | $54.77 | $50.53 | 8,224 |
2018-08-28 | $54.75 | $54.76 | $54.75 | $54.75 | $50.51 | 12,872 |
2018-08-27 | $54.75 | $54.78 | $54.75 | $54.76 | $50.52 | 15,705 |
2018-08-24 | $54.76 | $54.79 | $54.75 | $54.79 | $50.54 | 15,672 |
2018-08-23 | $54.76 | $54.79 | $54.75 | $54.77 | $50.53 | 8,243 |
2018-08-22 | $54.83 | $54.83 | $54.76 | $54.80 | $50.55 | 6,476 |
2018-08-21 | $54.68 | $54.77 | $54.68 | $54.76 | $50.52 | 10,431 |
2018-08-20 | $54.69 | $54.75 | $54.69 | $54.75 | $50.51 | 22,155 |
2018-08-17 | $54.66 | $54.78 | $54.65 | $54.68 | $50.44 | 5,204 |
2018-08-16 | $54.65 | $54.74 | $54.61 | $54.68 | $50.44 | 11,701 |
2018-08-15 | $54.75 | $54.77 | $54.67 | $54.71 | $50.47 | 16,139 |
2018-08-14 | $54.57 | $54.70 | $54.56 | $54.62 | $50.39 | 7,849 |
2018-08-13 | $54.68 | $54.70 | $54.56 | $54.65 | $50.41 | 14,366 |
2018-08-10 | $54.50 | $54.69 | $54.50 | $54.64 | $50.41 | 15,562 |
2018-08-09 | $54.58 | $54.59 | $54.48 | $54.55 | $50.32 | 17,977 |
2018-08-08 | $54.48 | $54.61 | $54.46 | $54.51 | $50.29 | 59,507 |
2018-08-07 | $54.49 | $54.57 | $54.49 | $54.52 | $50.29 | 25,809 |
2018-08-06 | $54.49 | $54.57 | $54.49 | $54.54 | $50.31 | 7,968 |
2018-08-03 | $54.62 | $54.62 | $54.52 | $54.54 | $50.31 | 9,939 |
2018-08-02 | $54.62 | $54.63 | $54.52 | $54.55 | $50.32 | 12,478 |
2018-08-01 | $54.54 | $54.57 | $54.50 | $54.50 | $50.28 | 15,725 |
2018-07-31 | $54.71 | $54.78 | $54.71 | $54.75 | $50.40 | 9,831 |
2018-07-30 | $54.75 | $54.75 | $54.63 | $54.67 | $50.33 | 6,525 |
2018-07-27 | $54.74 | $54.79 | $54.74 | $54.78 | $50.43 | 6,516 |
2018-07-26 | $54.83 | $54.83 | $54.77 | $54.77 | $50.42 | 10,850 |
2018-07-25 | $54.85 | $54.85 | $54.79 | $54.81 | $50.46 | 23,690 |
2018-07-24 | $54.73 | $54.78 | $54.73 | $54.77 | $50.42 | 4,582 |
2018-07-23 | $54.90 | $54.90 | $54.79 | $54.79 | $50.44 | 11,579 |
2018-07-20 | $54.88 | $54.90 | $54.81 | $54.81 | $50.46 | 8,073 |
2018-07-19 | $54.81 | $54.90 | $54.81 | $54.88 | $50.52 | 6,024 |
2018-07-18 | $54.80 | $54.84 | $54.79 | $54.83 | $50.48 | 5,735 |
2018-07-17 | $54.84 | $54.84 | $54.76 | $54.83 | $50.48 | 10,931 |
2018-07-16 | $54.76 | $54.83 | $54.76 | $54.83 | $50.48 | 8,791 |
2018-07-13 | $54.86 | $54.89 | $54.80 | $54.89 | $50.53 | 13,260 |
2018-07-12 | $54.85 | $54.85 | $54.78 | $54.83 | $50.48 | 4,288 |
2018-07-11 | $54.84 | $54.85 | $54.76 | $54.78 | $50.43 | 5,247 |
2018-07-10 | $54.77 | $54.77 | $54.71 | $54.74 | $50.39 | 10,932 |
2018-07-09 | $54.76 | $54.76 | $54.73 | $54.74 | $50.39 | 15,107 |
2018-07-06 | $54.79 | $54.81 | $54.69 | $54.75 | $50.40 | 30,700 |
2018-07-05 | $54.61 | $54.74 | $54.61 | $54.69 | $50.35 | 17,045 |
2018-07-03 | $54.67 | $54.74 | $54.64 | $54.71 | $50.37 | 8,177 |
2018-07-02 | $54.57 | $54.65 | $54.57 | $54.64 | $50.30 | 12,633 |
2018-06-29 | $54.81 | $54.82 | $54.74 | $54.80 | $50.34 | 15,889 |
2018-06-28 | $54.80 | $54.81 | $54.69 | $54.74 | $50.29 | 18,284 |
2018-06-27 | $54.75 | $54.87 | $54.75 | $54.87 | $50.41 | 6,589 |
2018-06-26 | $54.70 | $54.74 | $54.70 | $54.72 | $50.27 | 1,625 |
2018-06-25 | $54.68 | $54.76 | $54.68 | $54.76 | $50.31 | 11,917 |
2018-06-22 | $54.61 | $54.73 | $54.61 | $54.73 | $50.28 | 9,833 |
2018-06-21 | $54.66 | $54.79 | $54.66 | $54.78 | $50.33 | 14,074 |
2018-06-20 | $54.75 | $54.75 | $54.70 | $54.70 | $50.25 | 8,319 |
2018-06-19 | $54.79 | $54.79 | $54.74 | $54.76 | $50.31 | 28,035 |
2018-06-18 | $54.68 | $54.68 | $54.59 | $54.61 | $50.17 | 14,797 |
2018-06-15 | $54.61 | $54.72 | $54.60 | $54.61 | $50.17 | 17,533 |
2018-06-14 | $54.58 | $54.72 | $54.58 | $54.66 | $50.22 | 11,224 |
2018-06-13 | $54.57 | $54.61 | $54.52 | $54.52 | $50.09 | 12,774 |
2018-06-12 | $54.63 | $54.64 | $54.59 | $54.62 | $50.18 | 16,934 |
2018-06-11 | $54.55 | $54.66 | $54.55 | $54.62 | $50.18 | 19,399 |
2018-06-08 | $54.68 | $54.68 | $54.61 | $54.64 | $50.20 | 13,437 |
2018-06-07 | $54.66 | $54.69 | $54.60 | $54.68 | $50.23 | 9,295 |
2018-06-06 | $54.66 | $54.70 | $54.55 | $54.58 | $50.14 | 17,712 |
2018-06-05 | $54.66 | $54.73 | $54.64 | $54.64 | $50.20 | 15,673 |
2018-06-04 | $54.56 | $54.65 | $54.55 | $54.58 | $50.14 | 18,484 |
2018-06-01 | $54.53 | $54.60 | $54.50 | $54.57 | $50.13 | 8,319 |
2018-05-31 | $54.77 | $54.85 | $54.75 | $54.78 | $50.22 | 20,188 |
2018-05-30 | $54.69 | $54.78 | $54.66 | $54.69 | $50.14 | 25,655 |
2018-05-29 | $54.74 | $54.97 | $54.74 | $54.97 | $50.40 | 41,610 |
2018-05-25 | $54.61 | $54.74 | $54.61 | $54.70 | $50.15 | 7,858 |
2018-05-24 | $54.68 | $54.68 | $54.63 | $54.65 | $50.11 | 5,783 |
2018-05-23 | $54.56 | $54.56 | $54.51 | $54.55 | $50.01 | 6,987 |
2018-05-22 | $54.40 | $54.46 | $54.38 | $54.44 | $49.91 | 19,357 |
2018-05-21 | $54.42 | $54.42 | $54.32 | $54.42 | $49.89 | 15,449 |
2018-05-18 | $54.34 | $54.49 | $54.34 | $54.47 | $49.94 | 64,271 |
2018-05-17 | $54.45 | $54.45 | $54.35 | $54.43 | $49.90 | 8,899 |
2018-05-16 | $54.50 | $54.50 | $54.39 | $54.44 | $49.91 | 8,992 |
2018-05-15 | $54.52 | $54.52 | $54.36 | $54.45 | $49.92 | 29,284 |
2018-05-14 | $54.55 | $54.67 | $54.55 | $54.56 | $50.02 | 68,124 |
2018-05-11 | $54.57 | $54.59 | $54.53 | $54.53 | $50.00 | 12,871 |
2018-05-10 | $54.60 | $54.60 | $54.55 | $54.59 | $50.05 | 7,983 |
2018-05-09 | $54.40 | $54.53 | $54.40 | $54.52 | $49.99 | 13,890 |
2018-05-08 | $54.45 | $54.53 | $54.41 | $54.51 | $49.98 | 16,245 |
2018-05-07 | $54.55 | $54.55 | $54.53 | $54.53 | $50.00 | 9,987 |
2018-05-04 | $54.56 | $54.56 | $54.46 | $54.53 | $50.00 | 10,431 |
2018-05-03 | $54.59 | $54.64 | $54.44 | $54.44 | $49.91 | 45,746 |
2018-05-02 | $54.40 | $54.44 | $54.34 | $54.44 | $49.91 | 9,364 |
2018-05-01 | $54.26 | $54.36 | $54.26 | $54.36 | $49.84 | 24,582 |
2018-04-30 | $54.38 | $54.45 | $54.38 | $54.43 | $49.80 | 12,020 |
2018-04-27 | $54.35 | $54.37 | $54.32 | $54.32 | $49.70 | 8,171 |
2018-04-26 | $54.38 | $54.38 | $54.35 | $54.35 | $49.73 | 10,135 |
2018-04-25 | $54.35 | $54.40 | $54.26 | $54.27 | $49.66 | 17,087 |
2018-04-24 | $54.45 | $54.48 | $54.40 | $54.46 | $49.83 | 9,296 |
2018-04-23 | $54.53 | $54.53 | $54.45 | $54.50 | $49.87 | 10,013 |
2018-04-20 | $54.48 | $54.53 | $54.48 | $54.51 | $49.88 | 9,244 |
2018-04-19 | $54.55 | $54.55 | $54.48 | $54.49 | $49.86 | 16,920 |
2018-04-18 | $54.60 | $54.63 | $54.59 | $54.60 | $49.96 | 16,336 |
2018-04-17 | $54.66 | $54.66 | $54.65 | $54.65 | $50.00 | 6,754 |
2018-04-16 | $54.59 | $54.70 | $54.59 | $54.70 | $50.05 | 6,221 |
2018-04-13 | $54.66 | $54.68 | $54.60 | $54.66 | $50.01 | 26,474 |
2018-04-12 | $54.69 | $54.69 | $54.64 | $54.65 | $50.00 | 7,010 |
2018-04-11 | $54.65 | $54.74 | $54.63 | $54.67 | $50.02 | 7,934 |
2018-04-10 | $54.63 | $54.66 | $54.58 | $54.62 | $49.98 | 5,606 |
2018-04-09 | $54.67 | $54.67 | $54.53 | $54.57 | $49.93 | 23,875 |
2018-04-06 | $54.65 | $54.67 | $54.58 | $54.64 | $49.99 | 15,846 |
2018-04-05 | $54.57 | $54.57 | $54.53 | $54.56 | $49.92 | 6,416 |
2018-04-04 | $54.70 | $54.71 | $54.59 | $54.59 | $49.95 | 14,615 |
2018-04-03 | $54.64 | $54.67 | $54.58 | $54.58 | $49.94 | 12,198 |
2018-04-02 | $54.64 | $54.72 | $54.64 | $54.70 | $50.05 | 14,682 |
2018-03-29 | $54.73 | $54.86 | $54.73 | $54.77 | $50.01 | 8,858 |
2018-03-28 | $54.81 | $54.82 | $54.76 | $54.77 | $50.01 | 10,611 |
2018-03-27 | $54.71 | $54.78 | $54.68 | $54.75 | $49.99 | 14,086 |
2018-03-26 | $54.70 | $54.70 | $54.63 | $54.64 | $49.89 | 13,320 |
2018-03-23 | $54.61 | $54.76 | $54.61 | $54.64 | $49.89 | 28,567 |
2018-03-22 | $54.71 | $54.75 | $54.67 | $54.68 | $49.93 | 6,703 |
2018-03-21 | $54.62 | $54.65 | $54.57 | $54.62 | $49.87 | 8,043 |
2018-03-20 | $54.59 | $54.65 | $54.56 | $54.58 | $49.83 | 15,773 |
2018-03-19 | $54.55 | $54.66 | $54.55 | $54.62 | $49.87 | 10,565 |
2018-03-16 | $54.56 | $54.67 | $54.56 | $54.56 | $49.82 | 23,007 |
2018-03-15 | $54.68 | $54.74 | $54.62 | $54.66 | $49.91 | 11,441 |
2018-03-14 | $54.59 | $54.72 | $54.59 | $54.69 | $49.94 | 13,495 |
2018-03-13 | $54.58 | $54.64 | $54.56 | $54.59 | $49.84 | 22,054 |
2018-03-12 | $54.59 | $54.66 | $54.59 | $54.59 | $49.84 | 5,767 |
2018-03-09 | $54.57 | $54.70 | $54.57 | $54.60 | $49.85 | 17,177 |
2018-03-08 | $54.81 | $54.81 | $54.71 | $54.78 | $50.02 | 15,178 |
2018-03-07 | $54.81 | $54.82 | $54.68 | $54.70 | $49.94 | 12,350 |
2018-03-06 | $54.80 | $54.80 | $54.66 | $54.67 | $49.92 | 18,857 |
2018-03-05 | $54.79 | $54.79 | $54.67 | $54.71 | $49.95 | 14,548 |
2018-03-02 | $54.78 | $54.78 | $54.63 | $54.72 | $49.96 | 5,836 |
2018-03-01 | $54.64 | $54.77 | $54.62 | $54.77 | $50.01 | 42,461 |
2018-02-28 | $54.75 | $54.78 | $54.70 | $54.78 | $49.91 | 10,930 |
2018-02-27 | $54.74 | $54.78 | $54.63 | $54.77 | $49.90 | 21,307 |
2018-02-26 | $54.75 | $54.82 | $54.70 | $54.74 | $49.87 | 14,668 |
2018-02-23 | $54.80 | $54.80 | $54.74 | $54.80 | $49.93 | 4,185 |
2018-02-22 | $54.79 | $54.79 | $54.70 | $54.73 | $49.86 | 88,807 |
2018-02-21 | $54.77 | $54.83 | $54.70 | $54.70 | $49.84 | 17,596 |
2018-02-20 | $54.70 | $54.77 | $54.70 | $54.71 | $49.85 | 16,074 |
2018-02-16 | $54.72 | $54.83 | $54.72 | $54.78 | $49.91 | 28,022 |
2018-02-15 | $54.78 | $54.79 | $54.71 | $54.77 | $49.90 | 12,356 |
2018-02-14 | $54.84 | $54.84 | $54.72 | $54.72 | $49.85 | 22,924 |
2018-02-13 | $54.85 | $54.86 | $54.77 | $54.83 | $49.95 | 18,287 |
2018-02-12 | $54.84 | $54.84 | $54.77 | $54.77 | $49.90 | 12,082 |
2018-02-09 | $54.85 | $54.90 | $54.84 | $54.84 | $49.96 | 25,857 |
2018-02-08 | $54.93 | $54.93 | $54.81 | $54.92 | $50.04 | 15,011 |
2018-02-07 | $55.06 | $55.06 | $54.95 | $54.95 | $50.06 | 22,946 |
2018-02-06 | $54.90 | $54.99 | $54.90 | $54.97 | $50.08 | 28,408 |
2018-02-05 | $54.84 | $54.94 | $54.75 | $54.92 | $50.04 | 18,662 |
2018-02-02 | $54.78 | $54.87 | $54.76 | $54.82 | $49.95 | 25,011 |
2018-02-01 | $55.01 | $55.04 | $54.92 | $54.93 | $50.05 | 34,473 |
2018-01-31 | $55.27 | $55.27 | $55.13 | $55.18 | $50.17 | 19,122 |
2018-01-30 | $55.26 | $55.26 | $55.19 | $55.24 | $50.23 | 30,461 |
2018-01-29 | $55.26 | $55.34 | $55.25 | $55.29 | $50.27 | 59,556 |
2018-01-26 | $55.39 | $55.43 | $55.35 | $55.38 | $50.36 | 12,890 |
2018-01-25 | $55.48 | $55.53 | $55.40 | $55.45 | $50.42 | 46,937 |
2018-01-24 | $55.48 | $55.49 | $55.45 | $55.46 | $50.43 | 8,610 |
2018-01-23 | $55.61 | $55.61 | $55.51 | $55.53 | $50.49 | 18,025 |
2018-01-22 | $55.54 | $55.54 | $55.50 | $55.53 | $50.49 | 17,697 |
2018-01-19 | $55.43 | $55.51 | $55.43 | $55.50 | $50.46 | 14,967 |
2018-01-18 | $55.46 | $55.56 | $55.46 | $55.53 | $50.49 | 24,767 |
2018-01-17 | $55.54 | $55.56 | $55.47 | $55.47 | $50.44 | 6,693 |
2018-01-16 | $55.59 | $55.59 | $55.46 | $55.50 | $50.46 | 33,945 |
2018-01-12 | $55.37 | $55.49 | $55.37 | $55.43 | $50.40 | 24,168 |
2018-01-11 | $55.52 | $55.56 | $55.49 | $55.55 | $50.51 | 17,106 |
2018-01-10 | $55.47 | $55.55 | $55.47 | $55.55 | $50.51 | 17,076 |
2018-01-09 | $55.70 | $55.70 | $55.63 | $55.63 | $50.58 | 20,810 |
2018-01-08 | $55.78 | $55.78 | $55.70 | $55.72 | $50.66 | 31,657 |
2018-01-05 | $55.74 | $55.74 | $55.65 | $55.70 | $50.65 | 38,167 |
2018-01-04 | $55.74 | $55.74 | $55.69 | $55.72 | $50.66 | 4,912 |
2018-01-03 | $55.72 | $55.74 | $55.69 | $55.72 | $50.66 | 22,087 |
2018-01-02 | $55.72 | $55.72 | $55.64 | $55.68 | $50.63 | 17,651 |
2017-12-29 | $55.73 | $55.78 | $55.65 | $55.78 | $50.72 | 27,241 |
2017-12-28 | $55.62 | $55.74 | $55.62 | $55.74 | $50.68 | 22,129 |
2017-12-27 | $55.60 | $55.72 | $55.60 | $55.72 | $50.66 | 15,292 |
2017-12-26 | $55.44 | $55.52 | $55.42 | $55.49 | $50.46 | 25,128 |
2017-12-22 | $55.43 | $55.43 | $55.42 | $55.43 | $50.40 | 34,777 |
2017-12-21 | $55.41 | $55.45 | $55.39 | $55.45 | $50.42 | 16,526 |
2017-12-20 | $55.60 | $55.60 | $55.50 | $55.50 | $50.33 | 23,697 |
2017-12-19 | $55.65 | $55.68 | $55.60 | $55.66 | $50.47 | 8,700 |
2017-12-18 | $55.86 | $55.87 | $55.75 | $55.75 | $50.56 | 16,817 |
2017-12-15 | $55.80 | $55.89 | $55.80 | $55.86 | $50.66 | 20,246 |
2017-12-14 | $55.86 | $55.93 | $55.85 | $55.91 | $50.70 | 12,443 |
2017-12-13 | $55.65 | $55.90 | $55.65 | $55.89 | $50.68 | 112,835 |
2017-12-12 | $55.65 | $55.65 | $55.56 | $55.62 | $50.44 | 30,685 |
2017-12-11 | $55.80 | $55.80 | $55.74 | $55.75 | $50.56 | 10,870 |
2017-12-08 | $55.92 | $55.92 | $55.70 | $55.77 | $50.57 | 12,028 |
2017-12-07 | $55.92 | $56.00 | $55.92 | $55.98 | $50.76 | 18,417 |
2017-12-06 | $55.82 | $55.99 | $55.82 | $55.99 | $50.78 | 2,186 |
2017-12-05 | $55.62 | $55.73 | $55.56 | $55.67 | $50.48 | 20,357 |
2017-12-04 | $55.50 | $55.52 | $55.46 | $55.47 | $50.30 | 19,120 |
2017-12-01 | $55.33 | $55.58 | $55.33 | $55.53 | $50.36 | 11,407 |
2017-11-30 | $55.33 | $55.47 | $55.33 | $55.45 | $50.18 | 10,266 |
2017-11-29 | $55.28 | $55.35 | $55.27 | $55.31 | $50.06 | 14,428 |
2017-11-28 | $55.49 | $55.49 | $55.38 | $55.38 | $50.12 | 10,303 |
2017-11-27 | $55.60 | $55.75 | $55.52 | $55.57 | $50.29 | 31,369 |
2017-11-24 | $55.61 | $55.63 | $55.61 | $55.61 | $50.33 | 4,113 |
2017-11-22 | $55.75 | $55.76 | $55.66 | $55.73 | $50.44 | 27,983 |
2017-11-21 | $55.88 | $55.88 | $55.80 | $55.82 | $50.52 | 7,758 |
2017-11-20 | $55.84 | $55.84 | $55.76 | $55.83 | $50.53 | 14,174 |
2017-11-17 | $55.84 | $55.85 | $55.83 | $55.85 | $50.54 | 9,382 |
2017-11-16 | $55.85 | $55.89 | $55.85 | $55.88 | $50.57 | 4,642 |
2017-11-15 | $55.94 | $55.95 | $55.86 | $55.95 | $50.63 | 16,280 |
2017-11-14 | $55.87 | $55.89 | $55.85 | $55.86 | $50.55 | 23,086 |
2017-11-13 | $55.93 | $55.93 | $55.89 | $55.90 | $50.59 | 31,280 |
2017-11-10 | $55.93 | $55.94 | $55.87 | $55.90 | $50.59 | 14,034 |
2017-11-09 | $56.12 | $56.12 | $56.07 | $56.11 | $50.78 | 7,445 |
2017-11-08 | $56.12 | $56.14 | $56.12 | $56.12 | $50.79 | 18,691 |
2017-11-07 | $56.03 | $56.12 | $55.99 | $56.12 | $50.79 | 10,729 |
2017-11-06 | $55.94 | $55.97 | $55.90 | $55.97 | $50.65 | 9,102 |
2017-11-03 | $55.86 | $55.94 | $55.85 | $55.94 | $50.63 | 19,825 |
2017-11-02 | $55.82 | $55.87 | $55.82 | $55.87 | $50.56 | 8,309 |
2017-11-01 | $55.81 | $55.84 | $55.78 | $55.81 | $50.51 | 14,427 |
2017-10-31 | $55.92 | $56.00 | $55.88 | $55.93 | $50.52 | 32,023 |
2017-10-30 | $55.98 | $56.05 | $55.93 | $56.05 | $50.63 | 10,973 |
2017-10-27 | $55.98 | $55.98 | $55.88 | $55.97 | $50.56 | 22,120 |
2017-10-26 | $55.98 | $56.02 | $55.92 | $55.96 | $50.55 | 8,544 |
2017-10-25 | $56.02 | $56.04 | $56.01 | $56.04 | $50.62 | 17,435 |
2017-10-24 | $56.04 | $56.08 | $56.03 | $56.08 | $50.66 | 10,386 |
2017-10-23 | $56.08 | $56.15 | $56.06 | $56.09 | $50.66 | 14,317 |
2017-10-20 | $56.02 | $56.13 | $56.02 | $56.11 | $50.68 | 16,740 |
2017-10-19 | $56.25 | $56.27 | $56.22 | $56.23 | $50.79 | 5,911 |
2017-10-18 | $56.25 | $56.25 | $56.14 | $56.16 | $50.73 | 8,272 |
2017-10-17 | $112.23 | $112.41 | $112.23 | $112.41 | $50.77 | 19,082 |
2017-10-16 | $112.10 | $112.23 | $112.10 | $112.22 | $50.68 | 7,722 |
2017-10-13 | $112.11 | $112.11 | $112.02 | $112.11 | $50.63 | 12,276 |
2017-10-12 | $112.02 | $112.07 | $111.91 | $112.07 | $50.61 | 12,906 |
2017-10-11 | $111.80 | $111.99 | $111.79 | $111.99 | $50.58 | 18,282 |
2017-10-10 | $111.84 | $111.88 | $111.84 | $111.88 | $50.53 | 11,538 |
2017-10-09 | $111.87 | $111.89 | $111.78 | $111.83 | $50.51 | 8,142 |
2017-10-06 | $111.71 | $111.77 | $111.61 | $111.75 | $50.47 | 23,352 |
2017-10-05 | $111.80 | $111.84 | $111.71 | $111.84 | $50.51 | 10,586 |
2017-10-04 | $111.86 | $111.86 | $111.68 | $111.80 | $50.49 | 12,954 |
2017-10-03 | $111.78 | $111.82 | $111.67 | $111.80 | $50.49 | 12,324 |
2017-10-02 | $111.78 | $111.78 | $111.58 | $111.58 | $50.39 | 5,756 |
2017-09-29 | $111.89 | $112.00 | $111.86 | $111.98 | $50.47 | 7,718 |
2017-09-28 | $111.96 | $112.02 | $111.95 | $112.01 | $50.49 | 18,306 |
2017-09-27 | $112.18 | $112.19 | $112.04 | $112.12 | $50.54 | 11,806 |
2017-09-26 | $112.32 | $112.33 | $112.12 | $112.32 | $50.63 | 14,548 |
2017-09-25 | $112.04 | $112.31 | $112.04 | $112.29 | $50.61 | 14,952 |
2017-09-22 | $112.28 | $112.28 | $112.07 | $112.24 | $50.59 | 16,362 |
2017-09-21 | $112.24 | $112.24 | $112.12 | $112.19 | $50.57 | 7,318 |
2017-09-20 | $112.30 | $112.30 | $112.01 | $112.09 | $50.52 | 8,986 |
2017-09-19 | $112.26 | $112.27 | $112.25 | $112.27 | $50.60 | 7,002 |
2017-09-18 | $112.27 | $112.28 | $112.26 | $112.27 | $50.60 | 7,934 |
2017-09-15 | $112.32 | $112.33 | $112.26 | $112.31 | $50.62 | 4,480 |
2017-09-14 | $112.25 | $112.38 | $112.25 | $112.37 | $50.65 | 10,410 |
2017-09-13 | $112.34 | $112.44 | $112.30 | $112.32 | $50.63 | 3,972 |
2017-09-12 | $112.51 | $112.52 | $112.36 | $112.52 | $50.72 | 11,696 |
2017-09-11 | $112.61 | $112.61 | $112.38 | $112.47 | $50.69 | 17,846 |
2017-09-08 | $112.60 | $112.71 | $112.56 | $112.71 | $50.80 | 16,526 |
2017-09-07 | $112.62 | $112.68 | $112.58 | $112.67 | $50.78 | 5,478 |
2017-09-06 | $112.59 | $112.62 | $112.37 | $112.47 | $50.69 | 23,722 |
2017-09-05 | $112.53 | $112.57 | $112.38 | $112.43 | $50.68 | 23,422 |
2017-09-01 | $112.39 | $112.39 | $112.25 | $112.28 | $50.61 | 7,386 |
2017-08-31 | $112.60 | $112.64 | $112.53 | $112.64 | $50.67 | 11,376 |
2017-08-30 | $112.56 | $112.62 | $112.54 | $112.60 | $50.65 | 11,694 |
2017-08-29 | $112.51 | $112.65 | $112.43 | $112.43 | $50.58 | 20,466 |
2017-08-28 | $112.42 | $112.46 | $112.26 | $112.36 | $50.55 | 3,450 |
2017-08-25 | $112.47 | $112.50 | $112.34 | $112.41 | $50.57 | 3,398 |
2017-08-24 | $112.27 | $112.40 | $112.24 | $112.24 | $50.49 | 3,416 |
2017-08-23 | $112.23 | $112.42 | $112.21 | $112.41 | $50.57 | 15,144 |
2017-08-22 | $112.25 | $112.28 | $112.20 | $112.24 | $50.49 | 14,120 |
2017-08-21 | $112.28 | $112.33 | $112.26 | $112.30 | $50.52 | 16,558 |
2017-08-18 | $112.27 | $112.29 | $112.20 | $112.28 | $50.51 | 21,238 |
2017-08-17 | $112.18 | $112.30 | $112.17 | $112.30 | $50.52 | 3,336 |
2017-08-16 | $112.01 | $112.27 | $112.01 | $112.24 | $50.49 | 12,324 |
2017-08-15 | $112.17 | $112.22 | $112.11 | $112.12 | $50.43 | 6,026 |
2017-08-14 | $112.30 | $112.35 | $112.16 | $112.24 | $50.49 | 16,878 |
2017-08-11 | $112.31 | $112.39 | $112.19 | $112.39 | $50.56 | 9,882 |
2017-08-10 | $112.25 | $112.35 | $112.24 | $112.31 | $50.52 | 7,216 |
2017-08-09 | $112.07 | $112.25 | $112.04 | $112.20 | $50.47 | 19,470 |
2017-08-08 | $112.09 | $112.12 | $112.04 | $112.04 | $50.40 | 17,162 |
2017-08-07 | $112.13 | $112.16 | $112.09 | $112.14 | $50.45 | 12,666 |
2017-08-04 | $112.02 | $112.10 | $112.00 | $112.10 | $50.43 | 14,320 |
2017-08-03 | $112.00 | $112.01 | $112.00 | $112.01 | $50.39 | 8,542 |
2017-08-02 | $111.86 | $112.00 | $111.86 | $112.00 | $50.38 | 20,304 |
2017-08-01 | $111.83 | $111.89 | $111.76 | $111.76 | $50.28 | 4,936 |
2017-07-31 | $111.99 | $112.11 | $111.90 | $112.04 | $50.30 | 20,120 |
2017-07-28 | $112.09 | $112.11 | $111.97 | $112.11 | $50.33 | 12,244 |
2017-07-27 | $112.14 | $112.15 | $112.00 | $112.00 | $50.29 | 17,732 |
2017-07-26 | $112.08 | $112.21 | $111.95 | $112.21 | $50.38 | 17,062 |
2017-07-25 | $112.16 | $112.17 | $111.91 | $111.91 | $50.24 | 16,436 |
2017-07-24 | $112.07 | $112.14 | $112.01 | $112.14 | $50.35 | 19,994 |
2017-07-21 | $111.94 | $112.09 | $111.94 | $112.00 | $50.29 | 14,174 |
2017-07-20 | $112.03 | $112.05 | $111.97 | $111.98 | $50.28 | 8,556 |
2017-07-19 | $111.94 | $111.97 | $111.90 | $111.97 | $50.27 | 23,874 |
2017-07-18 | $111.70 | $111.78 | $111.66 | $111.69 | $50.15 | 18,988 |
2017-07-17 | $111.65 | $111.68 | $111.48 | $111.67 | $50.14 | 29,394 |
2017-07-14 | $111.51 | $111.60 | $111.40 | $111.60 | $50.10 | 18,354 |
2017-07-13 | $111.30 | $111.35 | $111.29 | $111.35 | $49.99 | 6,108 |
2017-07-12 | $111.20 | $111.39 | $111.20 | $111.39 | $50.01 | 20,440 |
2017-07-11 | $111.16 | $111.17 | $111.04 | $111.10 | $49.88 | 21,020 |
2017-07-10 | $111.20 | $111.21 | $111.10 | $111.21 | $49.93 | 23,018 |
2017-07-07 | $111.17 | $111.19 | $111.07 | $111.19 | $49.92 | 7,264 |
2017-07-06 | $111.02 | $111.26 | $111.02 | $111.25 | $49.95 | 31,744 |
2017-07-05 | $111.27 | $111.30 | $111.17 | $111.30 | $49.97 | 17,870 |
2017-07-03 | $111.38 | $111.38 | $111.31 | $111.31 | $49.98 | 4,878 |
2017-06-30 | $111.58 | $111.58 | $111.51 | $111.58 | $49.99 | 9,502 |
2017-06-29 | $111.64 | $111.64 | $111.50 | $111.54 | $49.98 | 18,370 |
2017-06-28 | $111.98 | $112.02 | $111.89 | $111.89 | $50.13 | 36,112 |
2017-06-27 | $112.10 | $112.12 | $111.96 | $111.96 | $50.16 | 17,492 |
2017-06-26 | $112.13 | $112.25 | $112.13 | $112.18 | $50.26 | 9,276 |
2017-06-23 | $112.03 | $112.14 | $112.03 | $112.07 | $50.22 | 18,902 |
2017-06-22 | $112.13 | $112.15 | $112.06 | $112.11 | $50.23 | 18,750 |
2017-06-21 | $112.05 | $112.08 | $112.04 | $112.04 | $50.20 | 1,966 |
2017-06-20 | $112.08 | $112.16 | $112.02 | $112.11 | $50.23 | 14,150 |
2017-06-19 | $112.06 | $112.07 | $111.99 | $112.00 | $50.18 | 30,632 |
2017-06-16 | $112.09 | $112.15 | $112.03 | $112.07 | $50.22 | 4,886 |
2017-06-15 | $112.14 | $112.14 | $112.00 | $112.09 | $50.22 | 11,498 |
2017-06-14 | $112.18 | $112.18 | $112.03 | $112.14 | $50.25 | 7,598 |
2017-06-13 | $111.93 | $111.96 | $111.92 | $111.95 | $50.16 | 21,862 |
2017-06-12 | $111.92 | $112.02 | $111.91 | $111.98 | $50.17 | 22,480 |
2017-06-09 | $112.03 | $112.04 | $111.94 | $111.94 | $50.16 | 4,602 |
2017-06-08 | $112.16 | $112.21 | $112.07 | $112.14 | $50.25 | 9,968 |
2017-06-07 | $112.22 | $112.25 | $112.14 | $112.14 | $50.25 | 6,104 |
2017-06-06 | $112.27 | $112.27 | $112.20 | $112.26 | $50.30 | 21,900 |
2017-06-05 | $112.06 | $112.08 | $111.96 | $111.96 | $50.16 | 13,522 |
2017-06-02 | $111.94 | $112.09 | $111.94 | $112.04 | $50.20 | 9,046 |
2017-06-01 | $111.81 | $111.87 | $111.79 | $111.87 | $50.12 | 15,212 |
2017-05-31 | $111.99 | $112.15 | $111.95 | $112.13 | $50.14 | 8,226 |
2017-05-30 | $111.86 | $111.93 | $111.82 | $111.89 | $50.04 | 15,934 |
2017-05-26 | $111.83 | $111.88 | $111.78 | $111.80 | $50.00 | 11,728 |
2017-05-25 | $111.82 | $111.86 | $111.80 | $111.82 | $50.00 | 4,510 |
2017-05-24 | $111.69 | $111.75 | $111.58 | $111.75 | $49.97 | 4,572 |
2017-05-23 | $111.55 | $111.71 | $111.55 | $111.62 | $49.91 | 21,012 |
2017-05-22 | $111.46 | $111.51 | $111.44 | $111.49 | $49.86 | 9,172 |
2017-05-19 | $111.38 | $111.46 | $111.38 | $111.44 | $49.84 | 6,794 |
2017-05-18 | $111.55 | $111.58 | $111.35 | $111.55 | $49.88 | 22,266 |
2017-05-17 | $111.21 | $111.51 | $111.21 | $111.51 | $49.87 | 9,766 |
2017-05-16 | $110.95 | $111.39 | $110.95 | $111.03 | $49.65 | 44,560 |
2017-05-15 | $110.78 | $110.95 | $110.78 | $110.94 | $49.61 | 30,108 |
2017-05-12 | $110.80 | $110.80 | $110.77 | $110.80 | $49.55 | 4,104 |
2017-05-11 | $110.63 | $110.70 | $110.63 | $110.69 | $49.50 | 5,946 |
2017-05-10 | $110.54 | $110.69 | $110.54 | $110.65 | $49.48 | 5,786 |
2017-05-09 | $110.45 | $110.49 | $110.39 | $110.40 | $49.37 | 16,248 |
2017-05-08 | $110.37 | $110.56 | $110.37 | $110.49 | $49.41 | 12,562 |
2017-05-05 | $110.49 | $110.55 | $110.40 | $110.40 | $49.37 | 78,360 |
2017-05-04 | $110.45 | $110.48 | $110.35 | $110.39 | $49.36 | 7,658 |
2017-05-03 | $110.47 | $110.51 | $110.47 | $110.48 | $49.41 | 3,878 |
2017-05-02 | $110.32 | $110.42 | $110.31 | $110.37 | $49.36 | 11,990 |
2017-05-01 | $110.39 | $110.42 | $110.33 | $110.35 | $49.35 | 19,208 |
2017-04-28 | $110.59 | $110.61 | $110.51 | $110.57 | $49.34 | 9,322 |
2017-04-27 | $110.54 | $110.66 | $110.45 | $110.62 | $49.37 | 3,066 |
2017-04-26 | $110.61 | $110.63 | $110.53 | $110.59 | $49.35 | 6,056 |
2017-04-25 | $110.73 | $110.77 | $110.47 | $110.66 | $49.38 | 22,008 |
2017-04-24 | $110.84 | $110.84 | $110.64 | $110.76 | $49.43 | 7,098 |
2017-04-21 | $111.00 | $111.10 | $110.86 | $110.98 | $49.53 | 8,576 |
2017-04-20 | $111.13 | $111.27 | $110.89 | $111.07 | $49.57 | 8,772 |
2017-04-19 | $111.07 | $111.27 | $111.06 | $111.17 | $49.61 | 11,654 |
2017-04-18 | $111.09 | $111.18 | $110.95 | $111.15 | $49.60 | 15,596 |
2017-04-17 | $110.92 | $111.06 | $110.92 | $111.00 | $49.54 | 12,232 |
2017-04-13 | $111.00 | $111.00 | $110.93 | $110.96 | $49.52 | 3,240 |
2017-04-12 | $110.70 | $110.90 | $110.70 | $110.76 | $49.43 | 15,744 |
2017-04-11 | $110.49 | $110.78 | $110.44 | $110.57 | $49.35 | 20,772 |
2017-04-10 | $110.48 | $110.51 | $110.36 | $110.36 | $49.25 | 13,324 |
2017-04-07 | $110.38 | $110.57 | $110.26 | $110.52 | $49.32 | 12,752 |
2017-04-06 | $110.29 | $110.29 | $110.16 | $110.24 | $49.20 | 7,794 |
2017-04-05 | $110.17 | $110.39 | $110.11 | $110.25 | $49.20 | 7,886 |
2017-04-04 | $110.15 | $110.27 | $110.14 | $110.16 | $49.16 | 42,780 |
2017-04-03 | $110.10 | $110.19 | $110.05 | $110.10 | $49.13 | 4,730 |
2017-03-31 | $110.22 | $110.27 | $110.04 | $110.17 | $49.07 | 6,602 |
2017-03-30 | $110.12 | $110.23 | $110.12 | $110.19 | $49.08 | 10,922 |
2017-03-29 | $110.37 | $110.39 | $110.17 | $110.33 | $49.14 | 17,154 |
2017-03-28 | $110.09 | $110.38 | $110.09 | $110.24 | $49.10 | 26,234 |
2017-03-27 | $110.09 | $110.30 | $110.06 | $110.30 | $49.13 | 13,174 |
2017-03-24 | $109.86 | $110.00 | $109.86 | $110.00 | $48.99 | 4,698 |
2017-03-23 | $109.84 | $109.90 | $109.80 | $109.80 | $48.90 | 3,790 |
2017-03-22 | $109.75 | $110.15 | $109.75 | $109.79 | $48.90 | 11,108 |
2017-03-21 | $109.59 | $109.81 | $109.46 | $109.81 | $48.91 | 14,234 |
2017-03-20 | $109.44 | $109.64 | $109.43 | $109.64 | $48.83 | 12,070 |
2017-03-17 | $109.39 | $109.46 | $109.24 | $109.42 | $48.73 | 4,036 |
2017-03-16 | $109.34 | $109.44 | $109.24 | $109.34 | $48.70 | 17,504 |
2017-03-15 | $109.10 | $109.39 | $109.10 | $109.39 | $48.72 | 10,966 |
2017-03-14 | $109.14 | $109.14 | $109.07 | $109.07 | $48.58 | 7,910 |
2017-03-13 | $109.10 | $109.21 | $109.09 | $109.10 | $48.59 | 6,238 |
2017-03-10 | $109.25 | $109.27 | $109.15 | $109.27 | $48.67 | 3,704 |
2017-03-09 | $109.25 | $109.28 | $109.10 | $109.10 | $48.59 | 13,656 |
2017-03-08 | $109.33 | $109.40 | $109.24 | $109.39 | $48.72 | 32,326 |
2017-03-07 | $109.51 | $109.60 | $109.46 | $109.48 | $48.76 | 47,204 |
2017-03-06 | $109.44 | $109.57 | $109.38 | $109.55 | $48.79 | 33,826 |
2017-03-03 | $109.63 | $109.65 | $109.50 | $109.54 | $48.79 | 17,900 |
2017-03-02 | $109.54 | $109.68 | $109.54 | $109.62 | $48.82 | 11,466 |
2017-03-01 | $109.75 | $109.86 | $109.62 | $109.65 | $48.84 | 27,458 |
2017-02-28 | $110.06 | $110.32 | $110.00 | $110.13 | $48.95 | 12,512 |
2017-02-27 | $110.33 | $110.33 | $110.23 | $110.27 | $49.01 | 29,294 |
2017-02-24 | $110.04 | $110.36 | $110.04 | $110.35 | $49.04 | 29,260 |
2017-02-23 | $109.94 | $109.94 | $109.75 | $109.84 | $48.81 | 15,272 |
2017-02-22 | $109.87 | $109.88 | $109.68 | $109.76 | $48.78 | 15,954 |
2017-02-21 | $109.66 | $109.85 | $109.65 | $109.85 | $48.82 | 34,896 |
2017-02-17 | $109.70 | $109.80 | $109.57 | $109.80 | $48.80 | 12,554 |
2017-02-16 | $109.52 | $109.71 | $109.52 | $109.65 | $48.73 | 12,098 |
2017-02-15 | $109.65 | $109.65 | $109.44 | $109.56 | $48.69 | 16,366 |
2017-02-14 | $109.88 | $109.88 | $109.63 | $109.65 | $48.73 | 23,750 |
2017-02-13 | $109.75 | $109.89 | $109.75 | $109.89 | $48.84 | 10,032 |
2017-02-10 | $109.86 | $109.97 | $109.76 | $109.97 | $48.87 | 9,492 |
2017-02-09 | $109.89 | $110.18 | $109.82 | $110.11 | $48.94 | 28,000 |
2017-02-08 | $110.04 | $110.22 | $110.02 | $110.22 | $48.99 | 33,844 |
2017-02-07 | $109.66 | $109.94 | $109.66 | $109.92 | $48.85 | 9,760 |
2017-02-06 | $109.82 | $109.94 | $109.62 | $109.90 | $48.84 | 30,168 |
2017-02-03 | $109.59 | $109.74 | $109.56 | $109.60 | $48.71 | 34,296 |
2017-02-02 | $109.51 | $109.83 | $109.37 | $109.52 | $48.67 | 50,084 |
2017-02-01 | $109.37 | $109.52 | $109.19 | $109.40 | $48.62 | 53,830 |
2017-01-31 | $109.58 | $109.73 | $109.57 | $109.72 | $48.66 | 29,900 |
2017-01-30 | $109.44 | $109.58 | $109.42 | $109.52 | $48.58 | 21,014 |
2017-01-27 | $109.51 | $109.51 | $109.42 | $109.45 | $48.54 | 21,828 |
2017-01-26 | $109.41 | $109.41 | $109.23 | $109.23 | $48.45 | 14,242 |
2017-01-25 | $109.45 | $109.53 | $109.36 | $109.41 | $48.53 | 10,126 |
2017-01-24 | $109.57 | $109.58 | $109.38 | $109.53 | $48.58 | 9,228 |
2017-01-23 | $109.53 | $109.76 | $109.52 | $109.72 | $48.66 | 14,016 |
2017-01-20 | $109.58 | $109.58 | $109.32 | $109.50 | $48.57 | 12,548 |
2017-01-19 | $109.98 | $109.98 | $109.61 | $109.61 | $48.62 | 17,264 |
2017-01-18 | $110.26 | $110.26 | $110.02 | $110.12 | $48.84 | 53,860 |
2017-01-17 | $110.35 | $110.54 | $110.35 | $110.45 | $48.99 | 44,078 |
2017-01-13 | $109.99 | $110.33 | $109.99 | $110.21 | $48.88 | 73,748 |
2017-01-12 | $110.01 | $110.18 | $110.01 | $110.08 | $48.82 | 9,498 |
2017-01-11 | $109.63 | $109.96 | $109.63 | $109.94 | $48.76 | 29,376 |
2017-01-10 | $109.33 | $109.59 | $109.33 | $109.59 | $48.61 | 23,986 |
2017-01-09 | $109.58 | $109.58 | $109.35 | $109.41 | $48.53 | 19,198 |
2017-01-06 | $109.36 | $109.40 | $109.25 | $109.34 | $48.50 | 21,024 |
2017-01-05 | $109.30 | $109.49 | $109.21 | $109.49 | $48.56 | 11,970 |
2017-01-04 | $108.92 | $109.20 | $108.90 | $109.19 | $48.43 | 12,826 |
2017-01-03 | $108.75 | $109.06 | $108.75 | $109.06 | $48.37 | 22,226 |
2016-12-30 | $108.83 | $109.13 | $108.70 | $108.89 | $48.30 | 131,254 |
2016-12-29 | $108.67 | $109.03 | $108.67 | $109.03 | $48.36 | 38,354 |
2016-12-28 | $108.49 | $108.73 | $108.49 | $108.66 | $48.19 | 52,766 |
2016-12-27 | $108.56 | $108.57 | $108.35 | $108.51 | $48.13 | 173,162 |
2016-12-23 | $108.40 | $108.48 | $108.33 | $108.48 | $48.11 | 67,672 |
2016-12-22 | $108.28 | $108.42 | $108.11 | $108.37 | $48.07 | 139,992 |
2016-12-21 | $108.35 | $108.54 | $108.23 | $108.31 | $47.96 | 45,498 |
2016-12-20 | $108.22 | $108.57 | $108.13 | $108.52 | $48.05 | 32,696 |
2016-12-19 | $108.10 | $108.66 | $108.10 | $108.66 | $48.11 | 51,396 |
2016-12-16 | $108.10 | $108.50 | $107.91 | $107.91 | $47.78 | 49,220 |
2016-12-15 | $108.60 | $108.60 | $108.01 | $108.20 | $47.91 | 37,666 |
2016-12-14 | $108.60 | $108.88 | $108.35 | $108.35 | $47.98 | 28,684 |
2016-12-13 | $108.44 | $108.77 | $108.30 | $108.53 | $48.06 | 33,322 |
2016-12-12 | $108.81 | $108.88 | $108.36 | $108.36 | $47.98 | 37,766 |
2016-12-09 | $108.87 | $108.95 | $108.67 | $108.95 | $48.24 | 19,658 |
2016-12-08 | $108.70 | $109.07 | $108.49 | $108.99 | $48.26 | 52,760 |
2016-12-07 | $108.46 | $109.21 | $108.40 | $109.21 | $48.36 | 78,898 |
2016-12-06 | $107.91 | $108.27 | $107.80 | $108.01 | $47.83 | 58,380 |
2016-12-05 | $107.60 | $107.80 | $107.37 | $107.41 | $47.56 | 28,122 |
2016-12-02 | $107.34 | $107.66 | $107.24 | $107.63 | $47.66 | 61,012 |
2016-12-01 | $107.92 | $107.92 | $107.14 | $107.43 | $47.57 | 45,298 |
2016-11-30 | $108.15 | $108.24 | $107.83 | $108.16 | $47.79 | 20,862 |
2016-11-29 | $108.00 | $109.60 | $107.59 | $108.44 | $47.92 | 34,172 |
2016-11-28 | $108.71 | $108.84 | $108.46 | $108.52 | $47.95 | 45,852 |
2016-11-25 | $108.66 | $108.78 | $108.51 | $108.73 | $48.05 | 19,260 |
2016-11-23 | $108.84 | $109.02 | $108.57 | $108.66 | $48.01 | 23,996 |
2016-11-22 | $109.18 | $109.32 | $109.00 | $109.25 | $48.28 | 14,076 |
2016-11-21 | $109.65 | $109.65 | $109.17 | $109.40 | $48.34 | 17,370 |
2016-11-18 | $109.30 | $109.49 | $109.16 | $109.17 | $48.24 | 28,426 |
2016-11-17 | $109.56 | $109.56 | $109.02 | $109.20 | $48.25 | 35,402 |
2016-11-16 | $109.76 | $109.76 | $109.43 | $109.46 | $48.37 | 24,954 |
2016-11-15 | $109.04 | $110.04 | $109.04 | $109.72 | $48.48 | 59,976 |
2016-11-14 | $110.55 | $110.61 | $109.28 | $109.78 | $48.51 | 59,326 |
2016-11-11 | $110.98 | $111.32 | $110.85 | $111.15 | $49.11 | 27,910 |
2016-11-10 | $111.70 | $111.71 | $111.06 | $111.33 | $49.19 | 40,106 |
2016-11-09 | $112.13 | $112.14 | $111.55 | $111.70 | $49.36 | 23,148 |
2016-11-08 | $112.66 | $112.76 | $112.55 | $112.60 | $49.76 | 9,366 |
2016-11-07 | $112.63 | $112.63 | $112.41 | $112.41 | $49.67 | 20,582 |
2016-11-04 | $112.61 | $112.81 | $112.58 | $112.81 | $49.85 | 5,212 |
2016-11-03 | $112.54 | $112.68 | $112.52 | $112.67 | $49.79 | 8,772 |
2016-11-02 | $112.38 | $112.59 | $112.38 | $112.52 | $49.72 | 3,062 |
2016-11-01 | $112.44 | $112.48 | $112.17 | $112.28 | $49.61 | 31,932 |
2016-10-31 | $112.50 | $112.72 | $112.50 | $112.51 | $49.62 | 20,252 |
2016-10-28 | $112.57 | $112.58 | $112.54 | $112.54 | $49.63 | 2,034 |
2016-10-27 | $112.63 | $112.76 | $112.42 | $112.55 | $49.64 | 14,112 |
2016-10-26 | $112.66 | $112.80 | $112.62 | $112.77 | $49.74 | 10,692 |
2016-10-25 | $112.78 | $112.80 | $112.39 | $112.69 | $49.70 | 44,334 |
2016-10-24 | $112.90 | $112.90 | $112.68 | $112.83 | $49.76 | 4,680 |
2016-10-21 | $112.88 | $112.93 | $112.74 | $112.82 | $49.76 | 12,838 |
2016-10-20 | $112.76 | $112.85 | $112.65 | $112.83 | $49.76 | 18,664 |
2016-10-19 | $112.59 | $112.70 | $112.58 | $112.58 | $49.65 | 4,382 |
2016-10-18 | $112.56 | $112.74 | $112.54 | $112.65 | $49.68 | 11,552 |
2016-10-17 | $112.72 | $112.72 | $112.65 | $112.65 | $49.68 | 7,066 |
2016-10-14 | $112.87 | $112.87 | $112.67 | $112.68 | $49.70 | 4,216 |
2016-10-13 | $112.92 | $112.99 | $112.76 | $112.85 | $49.77 | 9,946 |
2016-10-12 | $112.85 | $112.90 | $112.82 | $112.88 | $49.79 | 6,280 |
2016-10-11 | $113.15 | $113.15 | $113.05 | $113.09 | $49.88 | 19,720 |
2016-10-10 | $113.15 | $113.17 | $112.99 | $113.13 | $49.89 | 12,390 |
2016-10-07 | $113.20 | $113.24 | $113.12 | $113.24 | $49.94 | 7,024 |
2016-10-06 | $113.21 | $113.40 | $113.19 | $113.24 | $49.94 | 26,512 |
2016-10-05 | $113.65 | $113.65 | $113.39 | $113.40 | $50.01 | 18,272 |
2016-10-04 | $113.72 | $113.75 | $113.56 | $113.67 | $50.13 | 28,848 |
2016-10-03 | $113.85 | $113.85 | $113.78 | $113.79 | $50.18 | 19,048 |
2016-09-30 | $114.08 | $114.11 | $113.96 | $114.02 | $50.19 | 10,024 |
2016-09-29 | $114.02 | $114.12 | $114.02 | $114.11 | $50.23 | 40,352 |
2016-09-28 | $114.08 | $114.14 | $114.03 | $114.13 | $50.24 | 6,756 |
2016-09-27 | $114.03 | $114.11 | $114.03 | $114.11 | $50.23 | 4,888 |
2016-09-26 | $113.98 | $114.07 | $113.91 | $114.01 | $50.18 | 12,782 |
2016-09-23 | $113.82 | $114.05 | $113.79 | $114.00 | $50.18 | 7,452 |
2016-09-22 | $113.95 | $114.09 | $113.93 | $113.95 | $50.16 | 35,522 |
2016-09-21 | $113.80 | $113.84 | $113.74 | $113.84 | $50.11 | 13,966 |
2016-09-20 | $113.91 | $113.92 | $113.85 | $113.89 | $50.13 | 21,142 |
2016-09-19 | $113.81 | $113.95 | $113.81 | $113.84 | $50.11 | 26,138 |
2016-09-16 | $113.84 | $113.91 | $113.81 | $113.83 | $50.11 | 8,426 |
2016-09-15 | $113.96 | $113.99 | $113.80 | $113.91 | $50.14 | 22,982 |
2016-09-14 | $113.94 | $114.02 | $113.94 | $113.99 | $50.18 | 18,662 |
2016-09-13 | $114.23 | $114.23 | $113.88 | $114.00 | $50.18 | 29,444 |
2016-09-12 | $114.33 | $114.38 | $114.05 | $114.11 | $50.23 | 29,406 |
2016-09-09 | $114.43 | $114.51 | $114.15 | $114.17 | $50.26 | 61,180 |
2016-09-08 | $114.56 | $114.57 | $114.43 | $114.46 | $50.38 | 11,936 |
2016-09-07 | $114.66 | $114.66 | $114.58 | $114.62 | $50.45 | 21,300 |
2016-09-06 | $114.54 | $114.68 | $114.51 | $114.68 | $50.48 | 19,316 |
2016-09-02 | $114.57 | $114.66 | $114.54 | $114.56 | $50.43 | 13,482 |
2016-09-01 | $114.65 | $114.70 | $114.57 | $114.68 | $50.48 | 11,934 |
2016-08-31 | $114.79 | $114.96 | $114.79 | $114.93 | $50.50 | 20,712 |
2016-08-30 | $114.85 | $114.95 | $114.85 | $114.90 | $50.48 | 10,814 |
2016-08-29 | $114.80 | $115.04 | $114.74 | $115.04 | $50.54 | 9,500 |
2016-08-26 | $114.84 | $114.92 | $114.80 | $114.84 | $50.46 | 16,486 |
2016-08-25 | $114.89 | $114.89 | $114.75 | $114.83 | $50.45 | 10,450 |
2016-08-24 | $115.03 | $115.03 | $114.77 | $114.87 | $50.47 | 20,058 |
2016-08-23 | $115.00 | $115.02 | $114.89 | $114.97 | $50.51 | 19,332 |
2016-08-22 | $114.80 | $115.05 | $114.80 | $115.03 | $50.54 | 16,386 |
2016-08-19 | $114.88 | $114.91 | $114.78 | $114.82 | $50.45 | 11,918 |
2016-08-18 | $114.95 | $114.99 | $114.73 | $114.86 | $50.47 | 7,364 |
2016-08-17 | $114.78 | $114.89 | $114.72 | $114.85 | $50.46 | 35,682 |
2016-08-16 | $114.57 | $114.76 | $114.57 | $114.61 | $50.36 | 22,440 |
2016-08-15 | $114.70 | $114.72 | $114.44 | $114.59 | $50.35 | 21,736 |
2016-08-12 | $114.67 | $114.79 | $114.57 | $114.71 | $50.40 | 16,480 |
2016-08-11 | $114.64 | $114.69 | $114.44 | $114.49 | $50.30 | 7,982 |
2016-08-10 | $114.48 | $114.62 | $114.48 | $114.55 | $50.33 | 19,470 |
2016-08-09 | $114.45 | $114.53 | $114.37 | $114.42 | $50.27 | 14,982 |
2016-08-08 | $114.45 | $114.49 | $114.28 | $114.41 | $50.27 | 21,538 |
2016-08-05 | $114.51 | $114.51 | $114.26 | $114.32 | $50.23 | 8,766 |
2016-08-04 | $114.65 | $114.66 | $114.39 | $114.39 | $50.26 | 9,370 |
2016-08-03 | $114.36 | $114.51 | $114.36 | $114.48 | $50.30 | 18,414 |
2016-08-02 | $114.49 | $114.55 | $114.37 | $114.38 | $50.25 | 15,606 |
2016-08-01 | $114.57 | $114.58 | $114.44 | $114.58 | $50.34 | 12,918 |
2016-07-29 | $114.86 | $114.93 | $114.69 | $114.92 | $50.40 | 10,148 |
2016-07-28 | $114.83 | $114.92 | $114.76 | $114.76 | $50.32 | 4,526 |
2016-07-27 | $114.57 | $114.73 | $114.57 | $114.73 | $50.31 | 17,022 |
2016-07-26 | $114.58 | $114.70 | $114.55 | $114.57 | $50.24 | 13,618 |
2016-07-25 | $114.67 | $114.67 | $114.52 | $114.56 | $50.24 | 18,300 |
2016-07-22 | $114.57 | $114.57 | $114.42 | $114.47 | $50.20 | 7,228 |
2016-07-21 | $114.58 | $114.70 | $114.47 | $114.57 | $50.24 | 16,122 |
2016-07-20 | $114.73 | $114.73 | $114.59 | $114.59 | $50.25 | 9,394 |
2016-07-19 | $114.70 | $114.72 | $114.59 | $114.72 | $50.31 | 9,062 |
2016-07-18 | $114.83 | $114.83 | $114.67 | $114.76 | $50.32 | 13,292 |
2016-07-15 | $114.86 | $114.86 | $114.66 | $114.66 | $50.28 | 6,148 |
2016-07-14 | $114.96 | $114.99 | $114.82 | $114.86 | $50.37 | 19,786 |
2016-07-13 | $115.14 | $115.15 | $115.10 | $115.13 | $50.49 | 8,286 |
2016-07-12 | $115.28 | $115.28 | $115.15 | $115.18 | $50.51 | 26,032 |
2016-07-11 | $115.39 | $115.41 | $115.16 | $115.16 | $50.50 | 19,364 |
2016-07-08 | $115.29 | $115.40 | $115.29 | $115.40 | $50.61 | 7,986 |
2016-07-07 | $115.42 | $115.49 | $115.35 | $115.35 | $50.58 | 10,522 |
2016-07-06 | $115.50 | $115.50 | $115.32 | $115.32 | $50.57 | 8,290 |
2016-07-05 | $115.39 | $115.46 | $115.28 | $115.43 | $50.62 | 18,316 |
2016-07-01 | $115.19 | $115.20 | $115.15 | $115.20 | $50.52 | 1,944 |
2016-06-30 | $115.32 | $115.37 | $115.15 | $115.28 | $50.45 | 3,646 |
2016-06-29 | $115.41 | $115.41 | $115.00 | $115.00 | $50.33 | 6,890 |
2016-06-28 | $115.41 | $115.46 | $115.30 | $115.46 | $50.53 | 6,896 |
2016-06-27 | $115.33 | $115.51 | $115.30 | $115.30 | $50.46 | 11,258 |
2016-06-24 | $115.22 | $115.22 | $114.93 | $115.09 | $50.37 | 17,056 |
2016-06-23 | $114.38 | $114.38 | $114.25 | $114.29 | $50.02 | 8,854 |
2016-06-22 | $114.57 | $114.57 | $114.32 | $114.56 | $50.14 | 6,216 |
2016-06-21 | $114.61 | $114.61 | $114.44 | $114.51 | $50.12 | 17,970 |
2016-06-20 | $114.60 | $114.60 | $114.46 | $114.57 | $50.14 | 19,490 |
2016-06-17 | $114.67 | $114.73 | $114.43 | $114.72 | $50.21 | 40,678 |
2016-06-16 | $114.62 | $114.67 | $114.55 | $114.67 | $50.19 | 11,572 |
2016-06-15 | $114.43 | $114.52 | $114.43 | $114.48 | $50.10 | 9,704 |
2016-06-14 | $114.49 | $114.50 | $114.33 | $114.47 | $50.10 | 15,414 |
2016-06-13 | $114.40 | $114.40 | $114.27 | $114.38 | $50.06 | 19,026 |
2016-06-10 | $114.14 | $114.35 | $114.10 | $114.29 | $50.02 | 11,216 |
2016-06-09 | $113.96 | $114.14 | $113.91 | $114.13 | $49.95 | 13,088 |
2016-06-08 | $113.66 | $113.91 | $113.66 | $113.91 | $49.85 | 10,354 |
2016-06-07 | $113.86 | $113.86 | $113.76 | $113.81 | $49.81 | 9,942 |
2016-06-06 | $113.80 | $113.80 | $113.52 | $113.68 | $49.75 | 24,890 |
2016-06-03 | $113.77 | $113.85 | $113.64 | $113.84 | $49.82 | 27,270 |
2016-06-02 | $113.40 | $113.80 | $113.40 | $113.54 | $49.69 | 24,944 |
2016-06-01 | $113.63 | $113.63 | $113.46 | $113.59 | $49.71 | 9,080 |
2016-05-31 | $113.72 | $113.72 | $113.43 | $113.66 | $49.65 | 55,658 |
2016-05-27 | $113.76 | $113.81 | $113.64 | $113.72 | $49.67 | 8,080 |
2016-05-26 | $113.71 | $113.93 | $113.58 | $113.93 | $49.76 | 29,974 |
2016-05-25 | $113.72 | $113.72 | $113.54 | $113.65 | $49.64 | 10,352 |
2016-05-24 | $113.83 | $113.83 | $113.54 | $113.73 | $49.68 | 23,852 |
2016-05-23 | $113.88 | $113.88 | $113.73 | $113.78 | $49.70 | 9,472 |
2016-05-20 | $113.83 | $113.94 | $113.72 | $113.84 | $49.72 | 9,576 |
2016-05-19 | $113.92 | $113.92 | $113.73 | $113.74 | $49.68 | 25,320 |
2016-05-18 | $114.19 | $114.19 | $113.74 | $113.74 | $49.68 | 10,686 |
2016-05-17 | $114.12 | $114.12 | $114.00 | $114.08 | $49.83 | 12,548 |
2016-05-16 | $114.17 | $114.17 | $113.85 | $113.89 | $49.75 | 88,306 |
2016-05-13 | $113.89 | $114.21 | $113.89 | $114.21 | $49.89 | 23,376 |
2016-05-12 | $113.91 | $113.97 | $113.91 | $113.95 | $49.77 | 18,240 |
2016-05-11 | $113.77 | $113.98 | $113.77 | $113.87 | $49.74 | 42,844 |
2016-05-10 | $113.87 | $113.89 | $113.77 | $113.84 | $49.72 | 16,564 |
2016-05-09 | $113.80 | $113.85 | $113.70 | $113.84 | $49.72 | 12,000 |
2016-05-06 | $113.80 | $113.83 | $113.62 | $113.73 | $49.68 | 8,358 |
2016-05-05 | $113.63 | $113.79 | $113.62 | $113.78 | $49.70 | 24,488 |
2016-05-04 | $113.55 | $113.78 | $113.54 | $113.78 | $49.70 | 7,574 |
2016-05-03 | $113.58 | $113.68 | $113.54 | $113.59 | $49.61 | 23,128 |
2016-05-02 | $113.38 | $113.46 | $113.30 | $113.43 | $49.54 | 24,034 |
2016-04-29 | $113.11 | $113.60 | $113.11 | $113.60 | $49.52 | 17,028 |
2016-04-28 | $113.44 | $113.56 | $113.38 | $113.56 | $49.50 | 7,134 |
2016-04-27 | $113.20 | $113.43 | $113.14 | $113.41 | $49.43 | 55,448 |
2016-04-26 | $113.26 | $113.27 | $113.11 | $113.22 | $49.35 | 9,390 |
2016-04-25 | $113.33 | $113.33 | $113.14 | $113.18 | $49.34 | 11,272 |
2016-04-22 | $113.11 | $113.37 | $113.11 | $113.19 | $49.34 | 11,114 |
2016-04-21 | $113.36 | $113.42 | $113.18 | $113.20 | $49.34 | 30,222 |
2016-04-20 | $113.51 | $113.51 | $113.37 | $113.43 | $49.44 | 16,766 |
2016-04-19 | $113.41 | $113.48 | $113.30 | $113.42 | $49.44 | 10,928 |
2016-04-18 | $113.13 | $113.41 | $113.13 | $113.37 | $49.42 | 12,640 |
2016-04-15 | $113.26 | $113.38 | $113.21 | $113.33 | $49.40 | 15,038 |
2016-04-14 | $113.38 | $113.40 | $113.13 | $113.20 | $49.34 | 18,474 |
2016-04-13 | $113.04 | $113.22 | $113.04 | $113.18 | $49.33 | 21,966 |
2016-04-12 | $113.29 | $113.36 | $113.06 | $113.16 | $49.33 | 6,944 |
2016-04-11 | $113.28 | $113.28 | $113.13 | $113.16 | $49.33 | 16,762 |
2016-04-08 | $113.41 | $113.41 | $113.20 | $113.25 | $49.37 | 18,976 |
2016-04-07 | $113.21 | $113.35 | $113.07 | $113.29 | $49.38 | 10,668 |
2016-04-06 | $113.10 | $113.10 | $112.95 | $112.97 | $49.24 | 7,802 |
2016-04-05 | $112.79 | $112.96 | $112.79 | $112.85 | $49.19 | 54,742 |
2016-04-04 | $112.64 | $112.80 | $112.61 | $112.61 | $49.09 | 27,696 |
2016-04-01 | $112.75 | $112.75 | $112.60 | $112.60 | $49.08 | 2,574 |
2016-03-31 | $112.82 | $112.94 | $112.77 | $112.85 | $49.09 | 28,692 |
2016-03-30 | $112.70 | $112.80 | $112.57 | $112.77 | $49.06 | 116,886 |
2016-03-29 | $112.68 | $112.80 | $112.65 | $112.79 | $49.07 | 6,040 |
2016-03-28 | $112.57 | $112.62 | $112.41 | $112.62 | $48.99 | 22,582 |
2016-03-24 | $112.38 | $112.62 | $112.31 | $112.31 | $48.86 | 7,168 |
2016-03-23 | $112.59 | $112.63 | $112.22 | $112.22 | $48.82 | 23,724 |
2016-03-22 | $112.76 | $112.76 | $112.31 | $112.38 | $48.89 | 6,616 |
2016-03-21 | $112.28 | $112.50 | $112.20 | $112.36 | $48.88 | 16,622 |
2016-03-18 | $112.17 | $112.54 | $112.16 | $112.54 | $48.96 | 6,772 |
2016-03-17 | $112.27 | $112.65 | $112.00 | $112.47 | $48.93 | 13,834 |
2016-03-16 | $112.12 | $112.33 | $112.12 | $112.33 | $48.87 | 6,658 |
2016-03-15 | $112.14 | $112.35 | $111.91 | $112.14 | $48.79 | 19,318 |
2016-03-14 | $111.92 | $112.21 | $111.91 | $112.06 | $48.75 | 14,802 |
2016-03-11 | $111.84 | $112.12 | $111.78 | $111.80 | $48.64 | 29,484 |
2016-03-10 | $112.16 | $112.20 | $111.81 | $111.81 | $48.64 | 13,936 |
2016-03-09 | $111.76 | $112.14 | $111.76 | $112.00 | $48.72 | 13,222 |
2016-03-08 | $111.85 | $112.22 | $111.84 | $112.01 | $48.73 | 12,396 |
2016-03-07 | $112.07 | $112.07 | $111.69 | $111.74 | $48.61 | 22,222 |
2016-03-04 | $112.07 | $112.18 | $111.86 | $111.95 | $48.70 | 17,356 |
2016-03-03 | $112.27 | $112.29 | $111.95 | $111.99 | $48.72 | 21,262 |
2016-03-02 | $112.26 | $112.35 | $111.89 | $111.92 | $48.69 | 18,900 |
2016-03-01 | $112.78 | $112.78 | $112.31 | $112.32 | $48.86 | 58,272 |
2016-02-29 | $112.83 | $113.02 | $112.70 | $112.73 | $48.94 | 6,804 |
2016-02-26 | $113.00 | $113.03 | $112.83 | $112.95 | $49.03 | 17,878 |
2016-02-25 | $113.16 | $113.17 | $113.06 | $113.06 | $49.08 | 3,474 |
2016-02-24 | $113.22 | $113.24 | $113.00 | $113.00 | $49.06 | 31,384 |
2016-02-23 | $113.22 | $113.34 | $113.08 | $113.16 | $49.13 | 16,662 |
2016-02-22 | $112.98 | $113.35 | $112.83 | $113.10 | $49.10 | 20,620 |
2016-02-19 | $113.17 | $113.44 | $113.01 | $113.05 | $49.08 | 26,176 |
2016-02-18 | $113.12 | $114.84 | $113.06 | $113.20 | $49.14 | 20,578 |
2016-02-17 | $113.48 | $113.48 | $113.11 | $113.13 | $49.11 | 6,634 |
2016-02-16 | $113.52 | $113.52 | $113.24 | $113.28 | $49.18 | 19,208 |
2016-02-12 | $113.67 | $113.67 | $113.39 | $113.59 | $49.31 | 51,752 |
2016-02-11 | $113.81 | $113.86 | $113.60 | $113.67 | $49.35 | 17,018 |
2016-02-10 | $113.49 | $113.52 | $113.19 | $113.50 | $49.27 | 107,796 |
2016-02-09 | $113.59 | $113.59 | $113.24 | $113.38 | $49.22 | 11,626 |
2016-02-08 | $113.40 | $113.40 | $113.26 | $113.26 | $49.17 | 9,108 |
2016-02-05 | $113.28 | $113.28 | $113.00 | $113.20 | $49.14 | 6,544 |
2016-02-04 | $112.84 | $113.21 | $112.84 | $113.02 | $49.06 | 7,500 |
2016-02-03 | $113.13 | $113.15 | $112.88 | $113.00 | $49.06 | 9,384 |
2016-02-02 | $112.96 | $113.00 | $112.84 | $113.00 | $49.06 | 14,088 |
2016-02-01 | $112.89 | $112.96 | $112.61 | $112.88 | $49.00 | 13,194 |
2016-01-29 | $112.79 | $113.13 | $112.79 | $112.99 | $48.95 | 6,000 |
2016-01-28 | $112.96 | $112.96 | $112.65 | $112.88 | $48.90 | 14,976 |
2016-01-27 | $112.98 | $112.98 | $112.77 | $112.85 | $48.89 | 9,312 |
2016-01-26 | $112.94 | $112.94 | $112.74 | $112.74 | $48.84 | 24,982 |
2016-01-25 | $112.89 | $112.93 | $112.76 | $112.93 | $48.93 | 7,956 |
2016-01-22 | $113.01 | $113.01 | $112.75 | $112.77 | $48.85 | 6,346 |
2016-01-21 | $112.87 | $113.00 | $112.87 | $113.00 | $48.96 | 10,186 |
2016-01-20 | $112.98 | $113.00 | $112.87 | $112.87 | $48.90 | 7,776 |
2016-01-19 | $112.84 | $112.92 | $112.58 | $112.83 | $48.88 | 16,656 |
2016-01-15 | $112.88 | $112.99 | $112.65 | $112.99 | $48.95 | 64,176 |
2016-01-14 | $112.91 | $112.91 | $112.52 | $112.71 | $48.83 | 24,232 |
2016-01-13 | $112.81 | $112.82 | $112.54 | $112.78 | $48.86 | 19,520 |
2016-01-12 | $112.84 | $112.84 | $112.59 | $112.77 | $48.86 | 15,648 |
2016-01-11 | $112.64 | $112.75 | $112.58 | $112.59 | $48.78 | 7,230 |
2016-01-08 | $112.71 | $112.75 | $112.59 | $112.67 | $48.81 | 4,742 |
2016-01-07 | $112.73 | $112.73 | $112.53 | $112.53 | $48.75 | 11,076 |
2016-01-06 | $112.49 | $112.68 | $112.49 | $112.51 | $48.74 | 28,270 |
2016-01-05 | $112.09 | $112.20 | $112.00 | $112.15 | $48.59 | 16,864 |
2016-01-04 | $111.83 | $112.12 | $111.83 | $112.02 | $48.53 | 44,426 |
2015-12-31 | $111.90 | $111.93 | $111.63 | $111.93 | $48.49 | 19,792 |
2015-12-30 | $111.60 | $111.80 | $111.59 | $111.73 | $48.41 | 6,208 |
2015-12-29 | $111.76 | $111.82 | $111.59 | $111.59 | $48.34 | 6,758 |
2015-12-28 | $111.68 | $111.74 | $111.60 | $111.70 | $48.39 | 6,864 |
2015-12-24 | $111.68 | $111.72 | $111.61 | $111.70 | $48.39 | 8,460 |
2015-12-23 | $111.88 | $111.93 | $111.86 | $111.93 | $48.39 | 25,866 |
2015-12-22 | $111.70 | $111.93 | $111.70 | $111.77 | $48.32 | 17,922 |
2015-12-21 | $112.09 | $112.13 | $111.94 | $111.94 | $48.40 | 8,102 |
2015-12-18 | $112.02 | $112.02 | $111.76 | $112.00 | $48.42 | 16,028 |
2015-12-17 | $111.74 | $111.89 | $111.74 | $111.85 | $48.36 | 3,438 |
2015-12-16 | $111.61 | $111.81 | $111.48 | $111.54 | $48.22 | 17,182 |
2015-12-15 | $111.67 | $111.74 | $111.41 | $111.59 | $48.24 | 9,252 |
2015-12-14 | $111.69 | $111.96 | $111.38 | $111.42 | $48.17 | 56,836 |
2015-12-11 | $111.75 | $112.08 | $111.73 | $112.08 | $48.46 | 18,236 |
2015-12-10 | $111.77 | $111.91 | $111.58 | $111.58 | $48.24 | 7,886 |
2015-12-09 | $111.65 | $111.88 | $111.58 | $111.62 | $48.26 | 9,304 |
2015-12-08 | $111.71 | $111.71 | $111.44 | $111.69 | $48.29 | 5,378 |
2015-12-07 | $111.41 | $111.59 | $111.34 | $111.34 | $48.14 | 18,580 |
2015-12-04 | $111.50 | $111.64 | $111.28 | $111.49 | $48.20 | 37,912 |
2015-12-03 | $111.51 | $111.51 | $111.12 | $111.31 | $48.12 | 16,122 |
2015-12-02 | $111.31 | $111.67 | $111.30 | $111.44 | $48.18 | 12,226 |
2015-12-01 | $111.47 | $111.47 | $111.28 | $111.46 | $48.19 | 3,018 |
2015-11-30 | $111.51 | $111.59 | $111.45 | $111.59 | $48.14 | 15,924 |
2015-11-27 | $111.55 | $111.63 | $111.38 | $111.48 | $48.09 | 12,936 |
2015-11-25 | $111.44 | $111.56 | $111.24 | $111.25 | $48.00 | 20,206 |
2015-11-24 | $111.31 | $111.53 | $111.27 | $111.31 | $48.02 | 7,480 |
2015-11-23 | $111.44 | $111.47 | $111.31 | $111.47 | $48.09 | 25,774 |
2015-11-20 | $111.35 | $111.35 | $111.20 | $111.21 | $47.98 | 7,482 |
2015-11-19 | $110.90 | $111.18 | $110.90 | $111.12 | $47.94 | 30,468 |
2015-11-18 | $110.82 | $111.03 | $110.80 | $110.98 | $47.88 | 23,236 |
2015-11-17 | $110.68 | $110.76 | $110.51 | $110.76 | $47.78 | 5,056 |
2015-11-16 | $110.60 | $110.65 | $110.51 | $110.56 | $47.70 | 6,758 |
2015-11-13 | $110.67 | $110.67 | $110.49 | $110.61 | $47.72 | 11,274 |
2015-11-12 | $110.47 | $110.65 | $110.40 | $110.52 | $47.68 | 10,448 |
2015-11-11 | $110.53 | $110.63 | $110.45 | $110.48 | $47.66 | 4,806 |
2015-11-10 | $110.55 | $110.66 | $110.49 | $110.54 | $47.69 | 14,256 |
2015-11-09 | $110.59 | $110.72 | $110.55 | $110.58 | $47.71 | 9,782 |
2015-11-06 | $110.99 | $110.99 | $110.75 | $110.83 | $47.81 | 16,524 |
2015-11-05 | $111.07 | $111.07 | $110.98 | $110.99 | $47.88 | 19,260 |
2015-11-04 | $110.99 | $111.10 | $110.69 | $110.80 | $47.80 | 7,642 |
2015-11-03 | $111.10 | $111.11 | $110.76 | $110.98 | $47.88 | 26,450 |
2015-11-02 | $111.08 | $111.13 | $111.02 | $111.07 | $47.92 | 7,974 |
2015-10-30 | $111.28 | $111.40 | $111.23 | $111.37 | $47.94 | 12,508 |
2015-10-29 | $111.34 | $111.34 | $111.10 | $111.15 | $47.85 | 31,992 |
2015-10-28 | $111.30 | $111.40 | $111.26 | $111.33 | $47.92 | 10,582 |
2015-10-27 | $111.34 | $111.34 | $110.93 | $111.31 | $47.92 | 13,846 |
2015-10-26 | $111.09 | $111.11 | $111.06 | $111.11 | $47.83 | 1,892 |
2015-10-23 | $111.17 | $111.17 | $111.11 | $111.17 | $47.86 | 3,830 |
2015-10-22 | $111.18 | $111.20 | $110.95 | $111.16 | $47.85 | 7,110 |
2015-10-21 | $110.94 | $111.20 | $110.94 | $111.10 | $47.83 | 6,526 |
2015-10-20 | $110.76 | $110.94 | $110.76 | $110.94 | $47.76 | 7,174 |
2015-10-19 | $110.91 | $110.91 | $110.69 | $110.80 | $47.69 | 6,144 |
2015-10-16 | $110.90 | $110.90 | $110.70 | $110.90 | $47.74 | 3,940 |
2015-10-15 | $110.94 | $110.94 | $110.64 | $110.94 | $47.76 | 13,224 |
2015-10-14 | $111.00 | $111.00 | $110.68 | $110.89 | $47.74 | 7,010 |
2015-10-13 | $110.89 | $110.99 | $110.63 | $110.70 | $47.65 | 7,050 |
2015-10-12 | $110.82 | $111.00 | $110.82 | $111.00 | $47.78 | 1,812 |
2015-10-09 | $110.87 | $110.98 | $110.70 | $110.85 | $47.72 | 5,202 |
2015-10-08 | $111.00 | $111.00 | $110.62 | $110.71 | $47.66 | 2,824 |
2015-10-07 | $110.86 | $110.91 | $110.71 | $110.71 | $47.66 | 47,756 |
2015-10-06 | $110.75 | $110.95 | $110.75 | $110.95 | $47.76 | 4,046 |
2015-10-05 | $110.90 | $110.90 | $110.56 | $110.78 | $47.69 | 24,476 |
2015-10-02 | $110.82 | $111.00 | $110.61 | $110.61 | $47.61 | 4,192 |
2015-10-01 | $110.59 | $110.72 | $110.59 | $110.72 | $47.66 | 1,028 |
2015-09-30 | $110.50 | $110.91 | $110.40 | $110.81 | $47.59 | 121,426 |
2015-09-29 | $110.45 | $110.50 | $110.36 | $110.50 | $47.46 | 5,960 |
2015-09-28 | $110.40 | $110.47 | $110.32 | $110.40 | $47.42 | 7,428 |
2015-09-25 | $110.14 | $110.46 | $110.09 | $110.46 | $47.44 | 7,080 |
2015-09-24 | $110.31 | $110.31 | $110.25 | $110.26 | $47.36 | 3,456 |
2015-09-23 | $110.35 | $110.35 | $110.07 | $110.10 | $47.29 | 27,252 |
2015-09-22 | $110.13 | $110.39 | $110.13 | $110.39 | $47.41 | 1,486 |
2015-09-21 | $110.01 | $110.05 | $109.90 | $109.91 | $47.21 | 15,352 |
2015-09-18 | $110.17 | $110.18 | $110.11 | $110.11 | $47.29 | 1,218 |
2015-09-17 | $109.75 | $110.05 | $109.67 | $110.05 | $47.27 | 4,080 |
2015-09-16 | $109.62 | $109.83 | $109.59 | $109.83 | $47.17 | 3,494 |
2015-09-15 | $109.90 | $109.92 | $109.49 | $109.49 | $47.03 | 8,374 |
2015-09-14 | $110.03 | $110.05 | $109.86 | $109.86 | $47.19 | 7,494 |
2015-09-11 | $109.83 | $109.92 | $109.83 | $109.83 | $47.17 | 6,590 |
2015-09-10 | $109.95 | $109.95 | $109.74 | $109.80 | $47.16 | 13,552 |
2015-09-09 | $110.00 | $110.02 | $109.88 | $110.00 | $47.25 | 14,482 |
2015-09-08 | $109.82 | $110.07 | $109.79 | $109.89 | $47.20 | 5,680 |
2015-09-04 | $110.17 | $110.28 | $110.02 | $110.23 | $47.35 | 7,642 |
2015-09-03 | $110.11 | $110.16 | $110.00 | $110.04 | $47.26 | 5,420 |
2015-09-02 | $109.84 | $109.94 | $109.79 | $109.79 | $47.16 | 13,682 |
2015-09-01 | $110.33 | $110.33 | $110.03 | $110.08 | $47.28 | 3,074 |
2015-08-31 | $110.37 | $110.37 | $110.05 | $110.05 | $47.17 | 10,940 |
2015-08-28 | $110.35 | $110.47 | $110.09 | $110.09 | $47.18 | 4,812 |
2015-08-27 | $110.42 | $110.49 | $110.05 | $110.05 | $47.17 | 6,322 |
2015-08-26 | $110.35 | $110.57 | $110.35 | $110.35 | $47.29 | 14,010 |
2015-08-25 | $110.00 | $110.76 | $110.00 | $110.56 | $47.38 | 6,998 |
2015-08-24 | $110.75 | $110.97 | $110.41 | $110.85 | $47.51 | 24,864 |
2015-08-21 | $110.77 | $110.80 | $110.70 | $110.74 | $47.46 | 5,500 |
2015-08-20 | $110.33 | $110.79 | $110.33 | $110.41 | $47.32 | 18,436 |
2015-08-19 | $110.18 | $110.50 | $110.18 | $110.50 | $47.36 | 11,526 |
2015-08-18 | $110.19 | $110.45 | $110.19 | $110.40 | $47.32 | 7,216 |
2015-08-17 | $110.33 | $110.54 | $110.20 | $110.47 | $47.35 | 6,612 |
2015-08-14 | $110.49 | $110.49 | $110.19 | $110.28 | $47.26 | 14,850 |
2015-08-13 | $110.23 | $110.55 | $110.23 | $110.41 | $47.32 | 26,968 |
2015-08-12 | $110.62 | $110.69 | $110.23 | $110.55 | $47.38 | 9,258 |
2015-08-11 | $110.23 | $110.51 | $110.20 | $110.42 | $47.32 | 2,236 |
2015-08-10 | $110.00 | $110.16 | $109.96 | $110.08 | $47.18 | 14,418 |
2015-08-07 | $110.23 | $110.32 | $110.15 | $110.24 | $47.25 | 7,060 |
2015-08-06 | $110.28 | $110.37 | $109.97 | $110.04 | $47.16 | 33,986 |
2015-08-05 | $109.94 | $110.21 | $109.88 | $110.01 | $47.15 | 3,062 |
2015-08-04 | $110.34 | $110.35 | $110.05 | $110.34 | $47.29 | 12,794 |
2015-08-03 | $110.30 | $110.49 | $110.10 | $110.22 | $47.24 | 6,948 |
2015-07-31 | $110.43 | $110.55 | $110.27 | $110.55 | $47.28 | 5,222 |
2015-07-30 | $110.06 | $110.45 | $110.06 | $110.45 | $47.23 | 4,124 |
2015-07-29 | $110.21 | $110.39 | $110.11 | $110.20 | $47.13 | 5,992 |
2015-07-28 | $110.41 | $110.62 | $110.17 | $110.47 | $47.24 | 10,164 |
2015-07-27 | $110.18 | $110.53 | $110.18 | $110.48 | $47.25 | 8,794 |
2015-07-24 | $110.18 | $110.19 | $110.17 | $110.18 | $47.12 | 2,946 |
2015-07-23 | $110.25 | $110.39 | $110.25 | $110.39 | $47.21 | 2,476 |
2015-07-22 | $110.21 | $110.21 | $109.91 | $110.18 | $47.12 | 7,168 |
2015-07-21 | $110.05 | $110.12 | $109.74 | $110.07 | $47.07 | 12,434 |
2015-07-20 | $109.80 | $109.91 | $109.73 | $109.90 | $47.00 | 13,466 |
2015-07-17 | $109.90 | $110.00 | $109.90 | $110.00 | $47.04 | 3,998 |
2015-07-16 | $109.78 | $109.90 | $109.71 | $109.90 | $47.00 | 6,434 |
iShares New York Muni Bond ETF (NYF) News Headlines
Recent iShares New York Muni Bond ETF (NYF) News
Similar Companies to iShares New York Muni Bond ETF (NYF) 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 | -- | -- | -- |