iShares New York Muni Bond ETF (NYF) Exchange: NYSE ARCA

Data as of March 29, 2024

$53.98 ($-0.05) -0.09%

iShares New York Muni Bond ETF - Daily Information
Click for more stock information on iShares New York Muni Bond ETF.
Daily Information Data
Date March 29, 2024
Open $54.03
Previous Close $53.98
High $54.04
Low $53.97
Adjusted Open $54.03
Previous Adjusted Close $53.98
Adjusted High $54.04
Adjusted Low $53.97

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.

Historical Stock Data for iShares New York Muni Bond ETF (NYF)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.