iShares Aaa - A Rated Corporate Bond ETF (QLTA) Exchange: NYSE ARCA
Data as of June 25, 2025
$46.84 ($-0.17) -0.36%
iShares Aaa - A Rated Corporate Bond ETF - Daily Information
Click for more stock information on iShares Aaa - A Rated Corporate Bond ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $46.96 |
Previous Close | $46.84 |
High | $47.00 |
Low | $46.84 |
Adjusted Open | $46.96 |
Previous Adjusted Close | $46.84 |
Adjusted High | $47.00 |
Adjusted Low | $46.84 |
About iShares Aaa - A Rated Corporate Bond ETF (QLTA)
The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Corporate Aaa - A Capped Index (the “Underlying Index”), which is a subset of the Bloomberg Barclays U.S. Corporate Index, which measures the performance of the Aaa – A rated range of the fixed-rate, U.S. dollar-denominated taxable, corporate bond market. The Underlying Index is market capitalization-weighted with a 3% cap on any one issuer and a pro rata distribution of any excess weight across the remaining issuers in the Underlying Index.The Underlying Index includes U.S. dollar-denominated securities publicly-issued by U.S. and non-U.S. industrials, utility and financial corporate issuers, with maturities of one year or more, that have $500 million or more of outstanding face value. Each corporate bond must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”), with registration rights. In addition, only securities rated A3 by Moody's Investors Service, Inc. (“Moody's”) or higher (or the equivalent on another rating agency's scale) will be included in the Underlying Index. When ratings from each of Fitch Ratings, Inc., Moody’s and S&P Global Ratings are available, the median rating is used to determine eligibility. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. When a rating from only one of these agencies is available, that rating is used to determine eligibility. The securities in the Underlying Index are updated on the last calendar day of each month.The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. As of October 31, 2019, 20% of the Underlying Index was composed of bonds issued by non-U.S. issuers from the following countries: Australia, Canada, China, France, Germany, Japan, Mexico, the Netherlands, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.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 seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares Aaa - A Rated Corporate Bond ETF (QLTA)
Historical Stock Data for iShares Aaa - A Rated Corporate Bond ETF (QLTA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-06 | $46.96 | $47.00 | $46.84 | $46.84 | $46.84 | 86,227 |
2025-06-05 | $47.23 | $47.24 | $47.00 | $47.01 | $47.01 | 638,140 |
2025-06-04 | $47.11 | $47.26 | $47.08 | $47.20 | $47.20 | 2,375,551 |
2025-06-03 | $47.03 | $47.05 | $46.89 | $46.93 | $46.93 | 71,376 |
2025-06-02 | $46.90 | $46.94 | $46.81 | $46.94 | $46.94 | 84,858 |
2025-05-30 | $47.09 | $47.22 | $47.08 | $47.22 | $47.04 | 79,326 |
2025-05-29 | $47.06 | $47.13 | $47.00 | $47.10 | $46.93 | 94,734 |
2025-05-28 | $46.96 | $46.97 | $46.84 | $46.92 | $46.75 | 148,003 |
2025-05-27 | $46.89 | $47.07 | $46.85 | $47.04 | $46.87 | 135,895 |
2025-05-23 | $46.75 | $46.81 | $46.64 | $46.75 | $46.75 | 116,698 |
2025-05-22 | $46.39 | $46.68 | $46.39 | $46.65 | $46.65 | 139,001 |
2025-05-21 | $46.71 | $46.76 | $46.44 | $46.46 | $46.46 | 134,916 |
2025-05-20 | $46.89 | $46.93 | $46.80 | $46.89 | $46.89 | 60,932 |
2025-05-19 | $46.62 | $47.00 | $46.62 | $46.99 | $46.99 | 86,585 |
2025-05-16 | $47.07 | $47.08 | $46.92 | $46.97 | $46.97 | 75,636 |
2025-05-15 | $46.72 | $46.92 | $46.71 | $46.91 | $46.91 | 103,690 |
2025-05-14 | $46.81 | $46.83 | $46.62 | $46.63 | $46.63 | 156,527 |
2025-05-13 | $46.81 | $46.87 | $46.76 | $46.83 | $46.83 | 99,079 |
2025-05-12 | $46.80 | $46.89 | $46.79 | $46.83 | $46.83 | 132,199 |
2025-05-09 | $46.96 | $47.00 | $46.84 | $46.85 | $46.85 | 101,296 |
2025-05-08 | $47.11 | $47.12 | $46.86 | $46.87 | $46.87 | 61,094 |
2025-05-07 | $47.09 | $47.11 | $47.01 | $47.08 | $47.08 | 182,444 |
2025-05-06 | $46.86 | $47.00 | $46.79 | $47.00 | $47.00 | 107,860 |
2025-05-05 | $46.89 | $46.94 | $46.79 | $46.91 | $46.91 | 273,098 |
2025-05-02 | $46.96 | $47.03 | $46.91 | $46.96 | $46.96 | 120,614 |
2025-05-01 | $47.29 | $47.29 | $47.06 | $47.09 | $47.09 | 125,028 |
2025-04-30 | $47.44 | $47.52 | $47.34 | $47.42 | $47.24 | 297,173 |
2025-04-29 | $47.41 | $47.57 | $47.41 | $47.54 | $47.36 | 76,974 |
2025-04-28 | $47.33 | $47.50 | $47.33 | $47.46 | $47.46 | 70,124 |
2025-04-25 | $47.30 | $47.39 | $47.25 | $47.37 | $47.37 | 170,790 |
2025-04-24 | $47.01 | $47.17 | $47.00 | $47.16 | $47.16 | 107,769 |
2025-04-23 | $47.21 | $47.25 | $46.76 | $46.80 | $46.80 | 130,211 |
2025-04-22 | $46.74 | $46.76 | $46.63 | $46.63 | $46.63 | 178,608 |
2025-04-21 | $46.75 | $46.82 | $46.52 | $46.56 | $46.56 | 91,046 |
2025-04-17 | $46.99 | $47.02 | $46.87 | $46.93 | $46.93 | 94,102 |
2025-04-16 | $46.86 | $47.00 | $46.77 | $46.98 | $46.98 | 161,842 |
2025-04-15 | $46.63 | $46.88 | $46.62 | $46.81 | $46.81 | 105,483 |
2025-04-14 | $46.64 | $46.69 | $46.49 | $46.63 | $46.63 | 147,684 |
2025-04-11 | $46.15 | $46.49 | $45.81 | $46.42 | $46.42 | 1,232,430 |
2025-04-10 | $46.65 | $46.79 | $46.30 | $46.40 | $46.40 | 316,120 |
2025-04-09 | $46.09 | $47.03 | $45.83 | $47.02 | $47.02 | 773,107 |
2025-04-08 | $46.85 | $46.96 | $46.33 | $46.39 | $46.39 | 526,760 |
2025-04-07 | $47.35 | $47.76 | $46.79 | $46.87 | $46.87 | 760,290 |
2025-04-04 | $47.78 | $47.88 | $47.53 | $47.63 | $47.63 | 182,407 |
2025-04-03 | $47.72 | $47.82 | $47.59 | $47.64 | $47.64 | 186,728 |
2025-04-02 | $47.64 | $47.64 | $47.41 | $47.58 | $47.58 | 127,299 |
2025-04-01 | $47.46 | $47.60 | $47.46 | $47.51 | $47.51 | 190,300 |
2025-03-31 | $47.56 | $47.59 | $47.40 | $47.53 | $47.53 | 127,597 |
2025-03-28 | $47.37 | $47.48 | $47.34 | $47.44 | $47.44 | 797,776 |
2025-03-27 | $47.19 | $47.24 | $47.15 | $47.22 | $47.22 | 2,597,202 |
2025-03-26 | $47.32 | $47.32 | $47.23 | $47.24 | $47.24 | 111,567 |
2025-03-25 | $47.35 | $47.47 | $47.32 | $47.39 | $47.39 | 116,327 |
2025-03-24 | $47.46 | $47.48 | $47.33 | $47.34 | $47.34 | 128,654 |
2025-03-21 | $47.61 | $47.65 | $47.51 | $47.54 | $47.54 | 75,092 |
2025-03-20 | $47.82 | $47.83 | $47.56 | $47.56 | $47.56 | 93,949 |
2025-03-19 | $47.41 | $47.65 | $47.35 | $47.63 | $47.63 | 173,010 |
2025-03-18 | $47.30 | $47.48 | $47.26 | $47.40 | $47.40 | 94,964 |
2025-03-17 | $47.38 | $47.46 | $47.30 | $47.30 | $47.30 | 289,907 |
2025-03-14 | $47.27 | $47.33 | $47.23 | $47.24 | $47.24 | 89,128 |
2025-03-13 | $47.00 | $47.33 | $46.98 | $47.30 | $47.30 | 223,484 |
2025-03-12 | $47.27 | $47.27 | $47.12 | $47.14 | $47.14 | 153,462 |
2025-03-11 | $47.49 | $47.50 | $47.24 | $47.26 | $47.26 | 199,910 |
2025-03-10 | $47.54 | $47.63 | $47.45 | $47.49 | $47.49 | 242,702 |
2025-03-07 | $47.61 | $47.61 | $47.32 | $47.37 | $47.37 | 166,908 |
2025-03-06 | $47.48 | $47.54 | $47.34 | $47.41 | $47.41 | 258,453 |
2025-03-05 | $47.71 | $47.76 | $47.51 | $47.53 | $47.53 | 256,403 |
2025-03-04 | $47.72 | $47.80 | $47.62 | $47.64 | $47.64 | 153,427 |
2025-03-03 | $47.55 | $47.77 | $47.53 | $47.77 | $47.77 | 153,593 |
2025-02-28 | $47.76 | $47.86 | $47.66 | $47.84 | $47.66 | 179,362 |
2025-02-27 | $47.66 | $47.75 | $47.62 | $47.63 | $47.45 | 118,285 |
2025-02-26 | $47.71 | $47.81 | $47.65 | $47.80 | $47.62 | 2,676,565 |
2025-02-25 | $47.64 | $47.72 | $47.61 | $47.71 | $47.53 | 141,093 |
2025-02-24 | $47.31 | $47.44 | $47.27 | $47.40 | $47.22 | 214,338 |
2025-02-21 | $47.20 | $47.38 | $47.19 | $47.31 | $47.13 | 92,506 |
2025-02-20 | $47.12 | $47.17 | $47.09 | $47.15 | $46.97 | 143,717 |
2025-02-19 | $47.02 | $47.10 | $46.97 | $47.07 | $46.89 | 115,341 |
2025-02-18 | $47.20 | $47.20 | $47.00 | $47.04 | $46.86 | 93,877 |
2025-02-14 | $47.27 | $47.31 | $47.20 | $47.20 | $47.02 | 86,729 |
2025-02-13 | $46.92 | $47.11 | $46.92 | $47.03 | $46.85 | 173,123 |
2025-02-12 | $46.64 | $46.79 | $46.63 | $46.73 | $46.55 | 179,238 |
2025-02-11 | $46.94 | $46.98 | $46.92 | $46.95 | $46.77 | 97,293 |
2025-02-10 | $47.00 | $47.15 | $47.00 | $47.02 | $46.84 | 83,604 |
2025-02-07 | $47.07 | $47.10 | $46.98 | $47.04 | $46.86 | 220,733 |
2025-02-06 | $47.27 | $47.29 | $47.15 | $47.20 | $47.02 | 163,030 |
2025-02-05 | $47.13 | $47.35 | $47.13 | $47.29 | $47.11 | 134,502 |
2025-02-04 | $46.82 | $47.05 | $46.82 | $47.00 | $46.82 | 262,964 |
2025-02-03 | $46.81 | $47.07 | $46.81 | $46.90 | $46.72 | 348,685 |
2025-01-31 | $47.04 | $47.22 | $46.95 | $47.02 | $46.67 | 289,120 |
2025-01-30 | $47.12 | $47.21 | $47.09 | $47.13 | $46.78 | 357,778 |
2025-01-29 | $47.16 | $47.17 | $46.94 | $47.05 | $46.70 | 221,426 |
2025-01-28 | $47.04 | $47.13 | $47.02 | $47.10 | $46.75 | 411,367 |
2025-01-27 | $47.09 | $47.17 | $47.05 | $47.17 | $46.82 | 260,817 |
2025-01-24 | $46.80 | $46.93 | $46.77 | $46.91 | $46.91 | 234,697 |
2025-01-23 | $46.74 | $46.83 | $46.73 | $46.83 | $46.83 | 278,444 |
2025-01-22 | $46.95 | $47.02 | $46.87 | $46.87 | $46.87 | 2,781,851 |
2025-01-21 | $46.77 | $47.00 | $46.77 | $46.97 | $46.97 | 346,442 |
2025-01-17 | $46.85 | $46.87 | $46.76 | $46.78 | $46.78 | 166,289 |
2025-01-16 | $46.67 | $46.82 | $46.58 | $46.73 | $46.73 | 95,599 |
2025-01-15 | $46.66 | $46.73 | $46.58 | $46.66 | $46.66 | 99,986 |
2025-01-14 | $46.22 | $46.24 | $46.14 | $46.22 | $46.22 | 97,641 |
2025-01-13 | $46.23 | $46.27 | $46.16 | $46.18 | $46.18 | 155,253 |
2025-01-10 | $46.29 | $46.42 | $46.23 | $46.29 | $46.29 | 165,566 |
2025-01-08 | $46.41 | $46.55 | $46.40 | $46.51 | $46.51 | 140,485 |
2025-01-07 | $46.58 | $46.61 | $46.41 | $46.45 | $46.45 | 288,938 |
2025-01-06 | $46.67 | $46.71 | $46.60 | $46.62 | $46.62 | 140,318 |
2025-01-03 | $46.85 | $46.87 | $46.68 | $46.70 | $46.70 | 133,238 |
2025-01-02 | $46.84 | $46.94 | $46.72 | $46.78 | $46.78 | 201,784 |
2024-12-31 | $46.94 | $46.97 | $46.73 | $46.79 | $46.79 | 284,641 |
2024-12-30 | $46.88 | $46.90 | $46.83 | $46.89 | $46.89 | 123,851 |
2024-12-27 | $46.77 | $46.84 | $46.69 | $46.69 | $46.69 | 244,881 |
2024-12-26 | $46.71 | $46.87 | $46.67 | $46.87 | $46.87 | 240,469 |
2024-12-24 | $46.64 | $46.84 | $46.63 | $46.84 | $46.84 | 100,406 |
2024-12-23 | $46.82 | $46.82 | $46.66 | $46.71 | $46.71 | 268,009 |
2024-12-20 | $46.86 | $46.98 | $46.77 | $46.81 | $46.81 | 130,883 |
2024-12-19 | $46.77 | $46.80 | $46.59 | $46.69 | $46.69 | 138,189 |
2024-12-18 | $47.29 | $47.40 | $46.85 | $46.85 | $46.85 | 159,941 |
2024-12-17 | $47.52 | $47.57 | $47.47 | $47.52 | $47.34 | 68,423 |
2024-12-16 | $47.56 | $47.57 | $47.45 | $47.52 | $47.34 | 83,549 |
2024-12-13 | $47.62 | $47.62 | $47.43 | $47.45 | $47.27 | 119,712 |
2024-12-12 | $47.79 | $47.80 | $47.65 | $47.68 | $47.50 | 115,358 |
2024-12-11 | $48.06 | $48.11 | $47.88 | $47.88 | $47.70 | 106,479 |
2024-12-10 | $47.97 | $48.05 | $47.95 | $48.01 | $47.83 | 84,953 |
2024-12-09 | $48.11 | $48.11 | $48.02 | $48.06 | $47.88 | 79,122 |
2024-12-06 | $48.22 | $48.24 | $48.07 | $48.17 | $48.17 | 77,581 |
2024-12-05 | $47.98 | $48.09 | $47.95 | $48.07 | $48.07 | 154,251 |
2024-12-04 | $47.80 | $48.09 | $47.79 | $48.07 | $48.07 | 100,873 |
2024-12-03 | $48.08 | $48.08 | $47.87 | $47.88 | $47.88 | 139,602 |
2024-12-02 | $47.87 | $48.05 | $47.73 | $48.01 | $48.01 | 172,479 |
2024-11-29 | $48.05 | $48.15 | $48.05 | $48.13 | $48.13 | 82,184 |
2024-11-27 | $47.85 | $47.93 | $47.79 | $47.89 | $47.89 | 84,155 |
2024-11-26 | $47.73 | $47.75 | $47.61 | $47.74 | $47.74 | 100,193 |
2024-11-25 | $47.78 | $47.86 | $47.72 | $47.82 | $47.82 | 145,652 |
2024-11-22 | $47.38 | $47.41 | $47.31 | $47.35 | $47.35 | 114,449 |
2024-11-21 | $47.43 | $47.48 | $47.30 | $47.34 | $47.34 | 92,115 |
2024-11-20 | $47.33 | $47.44 | $47.32 | $47.37 | $47.37 | 179,253 |
2024-11-19 | $47.46 | $47.55 | $47.46 | $47.49 | $47.49 | 119,939 |
2024-11-18 | $47.28 | $47.43 | $47.24 | $47.38 | $47.38 | 73,090 |
2024-11-15 | $47.18 | $47.42 | $47.08 | $47.33 | $47.33 | 128,818 |
2024-11-14 | $47.43 | $47.48 | $47.26 | $47.31 | $47.31 | 146,653 |
2024-11-13 | $47.65 | $47.65 | $47.30 | $47.33 | $47.33 | 191,054 |
2024-11-12 | $47.66 | $47.69 | $47.42 | $47.46 | $47.46 | 149,271 |
2024-11-11 | $47.79 | $47.82 | $47.73 | $47.80 | $47.80 | 151,473 |
2024-11-08 | $47.84 | $47.96 | $47.79 | $47.87 | $47.87 | 521,679 |
2024-11-07 | $47.53 | $47.79 | $47.51 | $47.76 | $47.76 | 148,882 |
2024-11-06 | $47.26 | $47.48 | $47.23 | $47.32 | $47.32 | 906,714 |
2024-11-05 | $47.53 | $47.73 | $47.45 | $47.71 | $47.71 | 211,432 |
2024-11-04 | $47.59 | $47.66 | $47.46 | $47.57 | $47.57 | 313,014 |
2024-11-01 | $47.59 | $47.64 | $47.27 | $47.29 | $47.29 | 269,887 |
2024-10-31 | $47.70 | $47.77 | $47.57 | $47.66 | $47.50 | 142,676 |
2024-10-30 | $47.91 | $48.00 | $47.73 | $47.73 | $47.57 | 1,038,266 |
2024-10-29 | $47.56 | $47.79 | $47.54 | $47.79 | $47.63 | 75,264 |
2024-10-28 | $47.77 | $47.85 | $47.66 | $47.74 | $47.58 | 174,760 |
2024-10-25 | $47.98 | $48.00 | $47.76 | $47.77 | $47.61 | 76,457 |
2024-10-24 | $47.82 | $47.95 | $47.79 | $47.88 | $47.72 | 133,971 |
2024-10-23 | $47.79 | $47.83 | $47.70 | $47.77 | $47.61 | 108,341 |
2024-10-22 | $47.95 | $47.95 | $47.80 | $47.90 | $47.74 | 246,730 |
2024-10-21 | $48.11 | $48.14 | $47.90 | $47.92 | $47.76 | 216,186 |
2024-10-18 | $48.39 | $48.42 | $48.31 | $48.31 | $48.15 | 129,035 |
2024-10-17 | $48.46 | $48.47 | $48.32 | $48.37 | $48.21 | 176,327 |
2024-10-16 | $48.63 | $48.68 | $48.57 | $48.64 | $48.48 | 2,460,958 |
2024-10-15 | $48.46 | $48.55 | $48.44 | $48.51 | $48.35 | 184,406 |
2024-10-14 | $48.16 | $48.32 | $48.16 | $48.31 | $48.15 | 45,175 |
2024-10-11 | $48.29 | $48.40 | $48.25 | $48.32 | $48.16 | 71,022 |
2024-10-10 | $48.28 | $48.36 | $48.23 | $48.35 | $48.19 | 103,277 |
2024-10-09 | $48.43 | $48.43 | $48.29 | $48.37 | $48.21 | 58,190 |
2024-10-08 | $48.32 | $48.45 | $48.28 | $48.45 | $48.29 | 187,654 |
2024-10-07 | $48.44 | $48.51 | $48.35 | $48.36 | $48.20 | 114,318 |
2024-10-04 | $48.61 | $48.64 | $48.55 | $48.58 | $48.58 | 2,167,517 |
2024-10-03 | $49.02 | $49.02 | $48.84 | $48.85 | $48.85 | 73,184 |
2024-10-02 | $48.98 | $49.11 | $48.93 | $49.09 | $49.09 | 92,831 |
2024-10-01 | $49.17 | $49.25 | $49.11 | $49.20 | $49.20 | 109,150 |
2024-09-30 | $49.22 | $49.27 | $49.11 | $49.15 | $49.15 | 61,202 |
2024-09-27 | $49.22 | $49.29 | $49.18 | $49.25 | $49.25 | 67,419 |
2024-09-26 | $49.18 | $49.18 | $49.01 | $49.09 | $49.09 | 80,122 |
2024-09-25 | $49.31 | $49.31 | $49.09 | $49.09 | $49.09 | 100,067 |
2024-09-24 | $49.16 | $49.37 | $49.13 | $49.37 | $49.37 | 108,655 |
2024-09-23 | $49.17 | $49.33 | $49.14 | $49.26 | $49.26 | 59,226 |
2024-09-20 | $49.20 | $49.33 | $49.14 | $49.30 | $49.30 | 57,681 |
2024-09-19 | $49.24 | $49.34 | $49.20 | $49.27 | $49.27 | 79,552 |
2024-09-18 | $49.30 | $49.53 | $49.22 | $49.23 | $49.23 | 67,577 |
2024-09-17 | $49.48 | $49.48 | $49.34 | $49.39 | $49.39 | 89,076 |
2024-09-16 | $49.30 | $49.45 | $49.26 | $49.42 | $49.42 | 227,957 |
2024-09-13 | $49.21 | $49.30 | $49.21 | $49.22 | $49.22 | 173,149 |
2024-09-12 | $49.13 | $49.16 | $49.00 | $49.13 | $49.13 | 289,227 |
2024-09-11 | $49.09 | $49.21 | $49.04 | $49.17 | $49.17 | 58,645 |
2024-09-10 | $49.05 | $49.15 | $49.01 | $49.14 | $49.14 | 60,178 |
2024-09-09 | $48.93 | $49.05 | $48.89 | $49.02 | $49.02 | 44,510 |
2024-09-06 | $48.94 | $49.17 | $48.85 | $48.91 | $48.91 | 80,724 |
2024-09-05 | $48.85 | $48.94 | $48.71 | $48.94 | $48.94 | 50,373 |
2024-09-04 | $48.46 | $48.74 | $48.46 | $48.73 | $48.73 | 67,161 |
2024-09-03 | $48.49 | $48.55 | $48.41 | $48.47 | $48.47 | 92,306 |
2024-08-30 | $48.65 | $48.68 | $48.48 | $48.48 | $48.31 | 177,361 |
2024-08-29 | $48.58 | $48.65 | $48.54 | $48.60 | $48.43 | 436,275 |
2024-08-28 | $48.74 | $48.74 | $48.65 | $48.68 | $48.51 | 115,413 |
2024-08-27 | $48.62 | $48.75 | $48.58 | $48.73 | $48.56 | 48,145 |
2024-08-26 | $48.87 | $48.89 | $48.75 | $48.75 | $48.58 | 47,534 |
2024-08-23 | $48.70 | $48.85 | $48.65 | $48.80 | $48.63 | 165,835 |
2024-08-22 | $48.67 | $48.67 | $48.48 | $48.56 | $48.39 | 95,380 |
2024-08-21 | $48.68 | $48.84 | $48.62 | $48.75 | $48.58 | 78,702 |
2024-08-20 | $48.60 | $48.65 | $48.55 | $48.64 | $48.47 | 67,359 |
2024-08-19 | $48.40 | $48.55 | $48.40 | $48.52 | $48.35 | 71,810 |
2024-08-16 | $48.37 | $48.44 | $48.29 | $48.42 | $48.25 | 63,691 |
2024-08-15 | $48.17 | $48.32 | $48.17 | $48.30 | $48.13 | 112,995 |
2024-08-14 | $48.32 | $48.50 | $48.32 | $48.40 | $48.23 | 200,220 |
2024-08-13 | $48.20 | $48.29 | $48.14 | $48.29 | $48.12 | 102,814 |
2024-08-12 | $47.91 | $48.04 | $47.86 | $48.00 | $47.83 | 61,421 |
2024-08-09 | $47.93 | $48.00 | $47.88 | $47.91 | $47.91 | 168,908 |
2024-08-08 | $47.70 | $47.76 | $47.62 | $47.71 | $47.71 | 63,251 |
2024-08-07 | $47.90 | $47.96 | $47.67 | $47.71 | $47.71 | 293,147 |
2024-08-06 | $48.14 | $48.17 | $47.91 | $47.91 | $47.91 | 148,626 |
2024-08-05 | $48.32 | $48.33 | $48.07 | $48.20 | $48.20 | 279,863 |
2024-08-02 | $48.04 | $48.29 | $48.04 | $48.26 | $48.26 | 129,882 |
2024-08-01 | $47.79 | $47.92 | $47.79 | $47.84 | $47.84 | 149,701 |
2024-07-31 | $47.71 | $47.82 | $47.64 | $47.82 | $47.69 | 135,216 |
2024-07-30 | $47.54 | $47.59 | $47.48 | $47.56 | $47.56 | 125,372 |
2024-07-29 | $47.54 | $47.56 | $47.47 | $47.54 | $47.54 | 146,018 |
2024-07-26 | $47.41 | $47.47 | $47.37 | $47.44 | $47.44 | 98,058 |
2024-07-25 | $47.16 | $47.34 | $47.16 | $47.22 | $47.22 | 262,684 |
2024-07-24 | $47.35 | $47.37 | $47.09 | $47.11 | $47.11 | 593,573 |
2024-07-23 | $47.39 | $47.43 | $47.31 | $47.33 | $47.33 | 5,232,853 |
2024-07-22 | $47.41 | $47.47 | $47.28 | $47.34 | $47.34 | 116,551 |
2024-07-19 | $47.60 | $47.60 | $47.34 | $47.35 | $47.35 | 120,988 |
2024-07-18 | $47.55 | $47.66 | $47.49 | $47.51 | $47.51 | 62,672 |
2024-07-17 | $47.51 | $47.67 | $47.51 | $47.65 | $47.65 | 105,416 |
2024-07-16 | $47.54 | $47.64 | $47.47 | $47.64 | $47.64 | 68,999 |
2024-07-15 | $47.48 | $47.55 | $47.40 | $47.40 | $47.40 | 181,135 |
2024-07-12 | $47.49 | $47.62 | $47.46 | $47.62 | $47.62 | 267,613 |
2024-07-11 | $47.50 | $47.55 | $47.43 | $47.46 | $47.46 | 77,267 |
2024-07-10 | $47.17 | $47.24 | $47.14 | $47.24 | $47.24 | 36,855 |
2024-07-09 | $47.15 | $47.18 | $47.07 | $47.16 | $47.16 | 43,272 |
2024-07-08 | $47.26 | $47.27 | $47.17 | $47.23 | $47.23 | 72,986 |
2024-07-05 | $47.14 | $47.24 | $47.06 | $47.22 | $47.22 | 54,397 |
2024-07-03 | $46.86 | $47.00 | $46.82 | $46.98 | $46.98 | 41,241 |
2024-07-02 | $46.61 | $46.73 | $46.61 | $46.70 | $46.70 | 63,598 |
2024-07-01 | $46.55 | $46.66 | $46.47 | $46.50 | $46.50 | 66,586 |
2024-06-28 | $47.21 | $47.23 | $46.86 | $46.86 | $46.70 | 63,860 |
2024-06-27 | $47.11 | $47.18 | $47.11 | $47.12 | $46.95 | 133,909 |
2024-06-26 | $47.03 | $47.08 | $46.99 | $47.05 | $46.89 | 90,588 |
2024-06-25 | $47.27 | $47.29 | $47.21 | $47.25 | $47.09 | 71,646 |
2024-06-24 | $47.24 | $47.33 | $47.24 | $47.28 | $47.12 | 36,388 |
2024-06-21 | $47.27 | $47.31 | $47.15 | $47.24 | $47.24 | 38,096 |
2024-06-20 | $47.11 | $47.23 | $47.11 | $47.22 | $47.22 | 53,986 |
2024-06-18 | $47.21 | $47.38 | $47.21 | $47.35 | $47.35 | 56,940 |
2024-06-17 | $47.30 | $47.30 | $47.08 | $47.16 | $47.16 | 50,169 |
2024-06-14 | $47.37 | $47.37 | $47.28 | $47.36 | $47.36 | 59,709 |
2024-06-13 | $47.27 | $47.36 | $47.21 | $47.33 | $47.33 | 253,726 |
2024-06-12 | $47.26 | $47.37 | $47.11 | $47.11 | $47.11 | 45,347 |
2024-06-11 | $46.78 | $46.89 | $46.70 | $46.85 | $46.85 | 64,817 |
2024-06-10 | $46.72 | $46.73 | $46.67 | $46.71 | $46.71 | 97,457 |
2024-06-07 | $46.86 | $46.86 | $46.76 | $46.79 | $46.79 | 81,526 |
2024-06-06 | $47.11 | $47.17 | $47.09 | $47.12 | $47.12 | 55,061 |
2024-06-05 | $47.08 | $47.16 | $46.96 | $47.16 | $47.16 | 58,282 |
2024-06-04 | $46.99 | $47.08 | $46.96 | $47.03 | $47.03 | 70,246 |
2024-06-03 | $46.70 | $46.87 | $46.70 | $46.87 | $46.87 | 49,425 |
2024-05-31 | $46.68 | $46.78 | $46.68 | $46.76 | $46.76 | 114,414 |
2024-05-30 | $46.49 | $46.60 | $46.49 | $46.57 | $46.57 | 304,873 |
2024-05-29 | $46.39 | $46.43 | $46.25 | $46.34 | $46.34 | 729,384 |
2024-05-28 | $46.85 | $46.85 | $46.55 | $46.55 | $46.55 | 70,217 |
2024-05-24 | $46.70 | $46.81 | $46.68 | $46.80 | $46.80 | 63,266 |
2024-05-23 | $46.91 | $46.91 | $46.66 | $46.70 | $46.70 | 54,711 |
2024-05-22 | $46.80 | $46.93 | $46.80 | $46.88 | $46.88 | 72,015 |
2024-05-21 | $46.97 | $46.97 | $46.91 | $46.93 | $46.93 | 84,148 |
2024-05-20 | $46.81 | $46.89 | $46.81 | $46.84 | $46.84 | 78,644 |
2024-05-17 | $46.96 | $46.97 | $46.87 | $46.88 | $46.88 | 197,373 |
2024-05-16 | $47.10 | $47.10 | $46.97 | $46.98 | $46.98 | 259,363 |
2024-05-15 | $47.00 | $47.10 | $46.94 | $47.05 | $47.05 | 88,194 |
2024-05-14 | $46.72 | $46.73 | $46.64 | $46.71 | $46.71 | 163,453 |
2024-05-13 | $46.65 | $46.69 | $46.56 | $46.56 | $46.56 | 42,540 |
2024-05-10 | $46.62 | $46.64 | $46.53 | $46.57 | $46.57 | 56,240 |
2024-05-09 | $46.60 | $46.73 | $46.57 | $46.68 | $46.68 | 59,934 |
2024-05-08 | $46.63 | $46.68 | $46.62 | $46.63 | $46.63 | 69,346 |
2024-05-07 | $46.86 | $46.86 | $46.69 | $46.70 | $46.70 | 73,500 |
2024-05-06 | $46.65 | $46.70 | $46.61 | $46.68 | $46.68 | 44,657 |
2024-05-03 | $46.66 | $46.68 | $46.40 | $46.59 | $46.59 | 329,288 |
2024-05-02 | $46.12 | $46.35 | $46.09 | $46.34 | $46.34 | 140,166 |
2024-05-01 | $46.02 | $46.29 | $45.98 | $46.11 | $46.11 | 128,079 |
2024-04-30 | $46.17 | $46.23 | $46.07 | $46.08 | $45.92 | 297,756 |
2024-04-29 | $46.25 | $46.33 | $46.22 | $46.29 | $46.13 | 44,091 |
2024-04-26 | $46.18 | $46.21 | $46.13 | $46.13 | $45.97 | 150,939 |
2024-04-25 | $45.86 | $46.03 | $45.81 | $46.03 | $45.87 | 85,883 |
2024-04-24 | $46.13 | $46.17 | $46.02 | $46.12 | $45.96 | 197,063 |
2024-04-23 | $46.17 | $46.38 | $46.13 | $46.25 | $46.09 | 129,362 |
2024-04-22 | $46.09 | $46.21 | $46.09 | $46.18 | $46.02 | 48,975 |
2024-04-19 | $46.16 | $46.20 | $46.09 | $46.12 | $45.95 | 68,433 |
2024-04-18 | $46.17 | $46.17 | $46.02 | $46.06 | $45.90 | 112,537 |
2024-04-17 | $46.14 | $46.22 | $46.06 | $46.16 | $46.00 | 161,659 |
2024-04-16 | $45.94 | $45.98 | $45.83 | $45.93 | $45.77 | 669,682 |
2024-04-15 | $46.26 | $46.26 | $46.03 | $46.05 | $45.89 | 75,319 |
2024-04-12 | $46.52 | $46.56 | $46.46 | $46.47 | $46.47 | 77,602 |
2024-04-11 | $46.54 | $46.56 | $46.29 | $46.38 | $46.38 | 47,796 |
2024-04-10 | $46.70 | $46.70 | $46.39 | $46.44 | $46.44 | 267,023 |
2024-04-09 | $46.99 | $47.00 | $46.92 | $46.99 | $46.99 | 45,859 |
2024-04-08 | $46.77 | $46.87 | $46.76 | $46.81 | $46.81 | 97,926 |
2024-04-05 | $46.86 | $46.93 | $46.80 | $46.82 | $46.82 | 47,104 |
2024-04-04 | $47.10 | $47.10 | $46.92 | $47.00 | $47.00 | 62,053 |
2024-04-03 | $46.78 | $46.98 | $46.73 | $46.95 | $46.95 | 86,321 |
2024-04-02 | $46.78 | $46.92 | $46.72 | $46.90 | $46.90 | 88,979 |
2024-04-01 | $47.18 | $47.18 | $46.94 | $47.00 | $47.00 | 187,817 |
2024-03-28 | $47.48 | $47.58 | $47.45 | $47.48 | $47.32 | 111,926 |
2024-03-27 | $47.33 | $47.54 | $47.31 | $47.54 | $47.38 | 181,028 |
2024-03-26 | $47.26 | $47.31 | $47.21 | $47.25 | $47.09 | 124,286 |
2024-03-25 | $47.39 | $47.39 | $47.26 | $47.26 | $47.10 | 196,850 |
2024-03-22 | $47.43 | $47.50 | $47.39 | $47.39 | $47.39 | 104,194 |
2024-03-21 | $47.33 | $47.36 | $47.20 | $47.25 | $47.25 | 337,644 |
2024-03-20 | $47.16 | $47.24 | $47.02 | $47.20 | $47.20 | 100,934 |
2024-03-19 | $47.08 | $47.20 | $47.06 | $47.13 | $47.13 | 49,049 |
2024-03-18 | $47.10 | $47.12 | $47.00 | $47.00 | $47.00 | 109,696 |
2024-03-15 | $47.05 | $47.11 | $47.01 | $47.09 | $47.09 | 60,713 |
2024-03-14 | $47.24 | $47.24 | $47.05 | $47.06 | $47.06 | 121,542 |
2024-03-13 | $47.38 | $47.48 | $47.35 | $47.36 | $47.36 | 289,371 |
2024-03-12 | $47.46 | $47.53 | $47.38 | $47.40 | $47.40 | 48,866 |
2024-03-11 | $47.55 | $47.61 | $47.50 | $47.55 | $47.55 | 39,212 |
2024-03-08 | $47.59 | $47.64 | $47.52 | $47.57 | $47.57 | 128,489 |
2024-03-07 | $47.54 | $47.54 | $47.41 | $47.50 | $47.50 | 59,215 |
2024-03-06 | $47.38 | $47.50 | $47.37 | $47.40 | $47.40 | 150,337 |
2024-03-05 | $47.28 | $47.37 | $47.23 | $47.29 | $47.29 | 714,959 |
2024-03-04 | $47.04 | $47.12 | $47.04 | $47.06 | $47.06 | 100,831 |
2024-03-01 | $46.87 | $47.18 | $46.74 | $47.16 | $47.16 | 100,993 |
2024-02-29 | $47.13 | $47.23 | $47.02 | $47.06 | $46.91 | 177,095 |
2024-02-28 | $47.01 | $47.04 | $46.96 | $47.03 | $46.88 | 66,411 |
2024-02-27 | $47.02 | $47.10 | $46.98 | $47.01 | $46.86 | 287,833 |
2024-02-26 | $47.19 | $47.19 | $46.98 | $47.04 | $46.89 | 316,173 |
2024-02-23 | $47.06 | $47.23 | $47.06 | $47.20 | $47.05 | 121,573 |
2024-02-22 | $47.05 | $47.13 | $47.02 | $47.08 | $46.93 | 56,401 |
2024-02-21 | $47.13 | $47.14 | $46.98 | $47.03 | $46.88 | 57,695 |
2024-02-20 | $47.10 | $47.16 | $47.04 | $47.13 | $46.98 | 56,384 |
2024-02-16 | $46.94 | $47.03 | $46.91 | $47.00 | $47.00 | 46,306 |
2024-02-15 | $47.20 | $47.23 | $47.06 | $47.14 | $47.14 | 92,792 |
2024-02-14 | $46.91 | $47.02 | $46.87 | $47.01 | $47.01 | 125,395 |
2024-02-13 | $46.94 | $46.95 | $46.80 | $46.83 | $46.83 | 132,952 |
2024-02-12 | $47.24 | $47.29 | $47.16 | $47.27 | $47.27 | 48,867 |
2024-02-09 | $47.18 | $47.25 | $47.18 | $47.22 | $47.22 | 150,107 |
2024-02-08 | $47.39 | $47.39 | $47.25 | $47.29 | $47.29 | 72,614 |
2024-02-07 | $47.49 | $47.61 | $47.45 | $47.48 | $47.48 | 220,775 |
2024-02-06 | $47.42 | $47.63 | $47.41 | $47.59 | $47.59 | 89,478 |
2024-02-05 | $47.42 | $47.47 | $47.29 | $47.38 | $47.38 | 53,052 |
2024-02-02 | $47.67 | $47.79 | $47.60 | $47.70 | $47.70 | 231,135 |
2024-02-01 | $48.07 | $48.22 | $47.94 | $48.13 | $48.13 | 157,903 |
2024-01-31 | $48.03 | $48.13 | $47.88 | $47.92 | $47.77 | 212,110 |
2024-01-30 | $47.82 | $47.85 | $47.66 | $47.83 | $47.68 | 134,935 |
2024-01-29 | $47.72 | $47.79 | $47.66 | $47.73 | $47.58 | 89,294 |
2024-01-26 | $47.65 | $47.67 | $47.55 | $47.56 | $47.56 | 62,101 |
2024-01-25 | $47.59 | $47.67 | $47.55 | $47.65 | $47.65 | 90,536 |
2024-01-24 | $47.66 | $47.69 | $47.39 | $47.40 | $47.40 | 177,146 |
2024-01-23 | $47.55 | $47.55 | $47.39 | $47.48 | $47.48 | 507,260 |
2024-01-22 | $47.70 | $47.71 | $47.57 | $47.63 | $47.63 | 64,181 |
2024-01-19 | $47.46 | $47.53 | $47.37 | $47.52 | $47.52 | 70,279 |
2024-01-18 | $47.59 | $47.60 | $47.44 | $47.46 | $47.46 | 234,298 |
2024-01-17 | $47.56 | $47.60 | $47.43 | $47.57 | $47.57 | 213,423 |
2024-01-16 | $47.85 | $47.88 | $47.59 | $47.66 | $47.66 | 121,903 |
2024-01-12 | $48.07 | $48.18 | $47.94 | $48.02 | $48.02 | 69,644 |
2024-01-11 | $47.77 | $47.98 | $47.66 | $47.96 | $47.96 | 144,861 |
2024-01-10 | $47.81 | $47.90 | $47.66 | $47.71 | $47.71 | 165,989 |
2024-01-09 | $47.60 | $47.76 | $47.60 | $47.73 | $47.73 | 630,475 |
2024-01-08 | $47.47 | $47.74 | $47.47 | $47.70 | $47.70 | 111,590 |
2024-01-05 | $47.43 | $47.73 | $47.39 | $47.44 | $47.44 | 90,459 |
2024-01-04 | $47.53 | $47.61 | $47.51 | $47.57 | $47.57 | 25,367 |
2024-01-03 | $47.53 | $47.81 | $47.50 | $47.78 | $47.78 | 117,046 |
2024-01-02 | $47.85 | $47.94 | $47.80 | $47.84 | $47.84 | 320,464 |
2023-12-29 | $48.17 | $48.25 | $48.08 | $48.13 | $48.13 | 75,834 |
2023-12-28 | $48.30 | $48.38 | $48.21 | $48.25 | $48.25 | 205,191 |
2023-12-27 | $48.18 | $48.38 | $48.15 | $48.35 | $48.35 | 119,017 |
2023-12-26 | $47.94 | $48.04 | $47.94 | $48.00 | $48.00 | 39,973 |
2023-12-22 | $48.06 | $48.08 | $47.89 | $47.92 | $47.92 | 48,115 |
2023-12-21 | $48.14 | $48.17 | $47.93 | $48.02 | $48.02 | 115,042 |
2023-12-20 | $47.96 | $48.06 | $47.88 | $48.04 | $48.04 | 310,695 |
2023-12-19 | $47.95 | $48.03 | $47.91 | $47.94 | $47.94 | 184,229 |
2023-12-18 | $47.92 | $47.92 | $47.84 | $47.85 | $47.85 | 130,525 |
2023-12-15 | $48.03 | $48.08 | $47.95 | $48.00 | $48.00 | 71,576 |
2023-12-14 | $47.91 | $48.18 | $47.91 | $48.09 | $48.09 | 177,229 |
2023-12-13 | $47.26 | $47.86 | $47.22 | $47.80 | $47.65 | 68,066 |
2023-12-12 | $46.93 | $47.14 | $46.87 | $47.11 | $46.96 | 100,382 |
2023-12-11 | $46.84 | $46.92 | $46.76 | $46.90 | $46.90 | 56,057 |
2023-12-08 | $46.96 | $47.02 | $46.87 | $46.95 | $46.95 | 125,795 |
2023-12-07 | $47.12 | $47.28 | $47.10 | $47.18 | $47.18 | 78,558 |
2023-12-06 | $47.12 | $47.24 | $47.08 | $47.16 | $47.16 | 98,887 |
2023-12-05 | $46.84 | $47.06 | $46.84 | $47.02 | $47.02 | 209,198 |
2023-12-04 | $46.73 | $46.80 | $46.61 | $46.73 | $46.73 | 141,352 |
2023-12-01 | $46.47 | $46.88 | $46.42 | $46.85 | $46.85 | 79,655 |
2023-11-30 | $46.65 | $46.66 | $46.47 | $46.59 | $46.44 | 74,264 |
2023-11-29 | $46.65 | $46.78 | $46.59 | $46.77 | $46.77 | 147,931 |
2023-11-28 | $46.18 | $46.44 | $46.18 | $46.44 | $46.44 | 226,442 |
2023-11-27 | $46.10 | $46.32 | $46.05 | $46.29 | $46.29 | 132,514 |
2023-11-24 | $46.02 | $46.08 | $46.00 | $46.00 | $46.00 | 650,372 |
2023-11-22 | $46.09 | $46.21 | $46.06 | $46.17 | $46.17 | 104,587 |
2023-11-21 | $46.02 | $46.08 | $45.95 | $46.03 | $46.03 | 97,453 |
2023-11-20 | $45.89 | $46.05 | $45.83 | $46.03 | $46.03 | 40,499 |
2023-11-17 | $45.87 | $45.95 | $45.81 | $45.89 | $45.89 | 64,968 |
2023-11-16 | $45.61 | $45.81 | $45.61 | $45.80 | $45.80 | 71,311 |
2023-11-15 | $45.57 | $45.57 | $45.41 | $45.50 | $45.50 | 96,431 |
2023-11-14 | $45.68 | $45.82 | $45.66 | $45.73 | $45.73 | 135,454 |
2023-11-13 | $45.02 | $45.16 | $44.95 | $45.12 | $45.12 | 132,994 |
2023-11-10 | $45.18 | $45.31 | $45.06 | $45.12 | $45.12 | 74,806 |
2023-11-09 | $45.28 | $45.28 | $44.87 | $44.96 | $44.96 | 53,209 |
2023-11-08 | $45.24 | $45.35 | $45.21 | $45.32 | $45.32 | 100,041 |
2023-11-07 | $45.02 | $45.21 | $44.95 | $45.15 | $45.15 | 30,567 |
2023-11-06 | $45.00 | $45.00 | $44.83 | $44.87 | $44.87 | 314,037 |
2023-11-03 | $45.30 | $45.39 | $45.05 | $45.05 | $45.05 | 87,295 |
2023-11-02 | $44.84 | $44.92 | $44.76 | $44.87 | $44.87 | 231,834 |
2023-11-01 | $44.13 | $44.48 | $44.13 | $44.48 | $44.48 | 62,368 |
2023-10-31 | $44.22 | $44.32 | $44.10 | $44.13 | $43.98 | 173,972 |
2023-10-30 | $44.20 | $44.25 | $44.06 | $44.18 | $44.03 | 47,561 |
2023-10-27 | $44.32 | $44.34 | $44.18 | $44.29 | $44.14 | 102,968 |
2023-10-26 | $44.10 | $44.34 | $44.07 | $44.31 | $44.16 | 104,763 |
2023-10-25 | $44.21 | $44.21 | $43.99 | $44.09 | $43.94 | 43,176 |
2023-10-24 | $44.27 | $44.41 | $44.20 | $44.37 | $44.22 | 128,472 |
2023-10-23 | $43.84 | $44.30 | $43.80 | $44.22 | $44.07 | 87,316 |
2023-10-20 | $43.87 | $43.99 | $43.85 | $43.97 | $43.97 | 113,910 |
2023-10-19 | $44.00 | $44.11 | $43.80 | $43.80 | $43.80 | 105,306 |
2023-10-18 | $44.21 | $44.22 | $44.01 | $44.08 | $44.08 | 78,908 |
2023-10-17 | $44.29 | $44.45 | $44.22 | $44.35 | $44.35 | 116,450 |
2023-10-16 | $44.73 | $44.73 | $44.60 | $44.60 | $44.60 | 119,260 |
2023-10-13 | $44.95 | $44.98 | $44.82 | $44.90 | $44.90 | 239,212 |
2023-10-12 | $45.01 | $45.04 | $44.59 | $44.67 | $44.67 | 43,196 |
2023-10-11 | $45.04 | $45.10 | $44.90 | $45.03 | $45.03 | 54,070 |
2023-10-10 | $44.70 | $44.95 | $44.63 | $44.87 | $44.87 | 98,652 |
2023-10-09 | $44.56 | $44.86 | $44.53 | $44.83 | $44.83 | 44,164 |
2023-10-06 | $44.17 | $44.43 | $44.09 | $44.37 | $44.37 | 52,134 |
2023-10-05 | $44.58 | $44.62 | $44.43 | $44.50 | $44.50 | 49,137 |
2023-10-04 | $44.36 | $44.53 | $44.26 | $44.51 | $44.51 | 77,591 |
2023-10-03 | $44.51 | $44.56 | $44.17 | $44.20 | $44.20 | 84,335 |
2023-10-02 | $44.81 | $44.82 | $44.60 | $44.63 | $44.63 | 55,637 |
2023-09-29 | $45.32 | $45.37 | $44.99 | $45.08 | $45.08 | 95,357 |
2023-09-28 | $44.92 | $45.14 | $44.83 | $45.14 | $45.14 | 85,590 |
2023-09-27 | $45.41 | $45.41 | $44.94 | $45.06 | $45.06 | 66,232 |
2023-09-26 | $45.38 | $45.42 | $45.20 | $45.22 | $45.22 | 78,959 |
2023-09-25 | $45.40 | $45.50 | $45.34 | $45.34 | $45.34 | 50,781 |
2023-09-22 | $45.57 | $45.72 | $45.51 | $45.70 | $45.70 | 53,883 |
2023-09-21 | $45.54 | $45.54 | $45.45 | $45.48 | $45.48 | 66,397 |
2023-09-20 | $45.95 | $46.02 | $45.83 | $45.83 | $45.83 | 68,156 |
2023-09-19 | $45.86 | $45.92 | $45.83 | $45.84 | $45.84 | 115,615 |
2023-09-18 | $45.84 | $45.99 | $45.83 | $45.95 | $45.95 | 124,180 |
2023-09-15 | $45.95 | $45.95 | $45.83 | $45.88 | $45.88 | 38,991 |
2023-09-14 | $46.09 | $46.09 | $45.95 | $45.97 | $45.97 | 46,376 |
2023-09-13 | $45.92 | $46.07 | $45.90 | $46.01 | $46.01 | 89,221 |
2023-09-12 | $45.96 | $45.97 | $45.89 | $45.95 | $45.95 | 89,399 |
2023-09-11 | $46.00 | $46.01 | $45.91 | $45.96 | $45.96 | 59,490 |
2023-09-08 | $46.11 | $46.20 | $46.04 | $46.06 | $46.06 | 52,772 |
2023-09-07 | $45.89 | $46.02 | $45.86 | $46.00 | $46.00 | 94,720 |
2023-09-06 | $45.95 | $45.95 | $45.77 | $45.85 | $45.85 | 135,539 |
2023-09-05 | $46.03 | $46.04 | $45.85 | $45.87 | $45.87 | 76,690 |
2023-09-01 | $46.37 | $46.43 | $46.11 | $46.16 | $46.16 | 226,752 |
2023-08-31 | $46.51 | $46.64 | $46.51 | $46.55 | $46.55 | 206,053 |
2023-08-30 | $46.55 | $46.57 | $46.47 | $46.48 | $46.48 | 34,763 |
2023-08-29 | $46.20 | $46.54 | $46.18 | $46.52 | $46.52 | 118,542 |
2023-08-28 | $46.28 | $46.28 | $46.13 | $46.22 | $46.22 | 112,661 |
2023-08-25 | $46.06 | $46.16 | $45.95 | $46.12 | $46.12 | 345,478 |
2023-08-24 | $46.17 | $46.21 | $46.09 | $46.12 | $46.12 | 41,692 |
2023-08-23 | $45.97 | $46.24 | $45.97 | $46.24 | $46.24 | 62,488 |
2023-08-22 | $45.62 | $45.74 | $45.59 | $45.70 | $45.70 | 172,549 |
2023-08-21 | $45.67 | $45.69 | $45.54 | $45.62 | $45.62 | 120,265 |
2023-08-18 | $45.71 | $45.89 | $45.68 | $45.85 | $45.85 | 230,228 |
2023-08-17 | $45.74 | $45.77 | $45.60 | $45.68 | $45.68 | 106,154 |
2023-08-16 | $45.95 | $46.02 | $45.74 | $45.79 | $45.79 | 75,704 |
2023-08-15 | $46.04 | $46.11 | $45.95 | $45.95 | $45.95 | 430,633 |
2023-08-14 | $46.13 | $46.23 | $46.02 | $46.19 | $46.19 | 108,414 |
2023-08-11 | $46.17 | $46.28 | $46.14 | $46.16 | $46.16 | 45,460 |
2023-08-10 | $46.62 | $46.70 | $46.26 | $46.26 | $46.26 | 75,640 |
2023-08-09 | $46.57 | $46.62 | $46.54 | $46.57 | $46.57 | 102,289 |
2023-08-08 | $46.55 | $46.61 | $46.50 | $46.54 | $46.54 | 48,678 |
2023-08-07 | $46.44 | $46.44 | $46.34 | $46.38 | $46.38 | 94,325 |
2023-08-04 | $46.16 | $46.52 | $46.16 | $46.48 | $46.48 | 65,203 |
2023-08-03 | $46.09 | $46.13 | $45.99 | $46.06 | $46.06 | 716,066 |
2023-08-02 | $46.42 | $46.43 | $46.26 | $46.40 | $46.40 | 74,005 |
2023-08-01 | $46.78 | $46.79 | $46.58 | $46.63 | $46.63 | 193,134 |
2023-07-31 | $47.07 | $47.20 | $47.03 | $47.14 | $47.00 | 68,623 |
2023-07-28 | $46.89 | $47.05 | $46.89 | $47.04 | $46.90 | 44,725 |
2023-07-27 | $47.17 | $47.22 | $46.72 | $46.78 | $46.64 | 88,515 |
2023-07-26 | $47.20 | $47.27 | $47.06 | $47.25 | $47.11 | 63,954 |
2023-07-25 | $47.04 | $47.14 | $47.02 | $47.09 | $46.95 | 33,074 |
2023-07-24 | $47.22 | $47.29 | $47.13 | $47.13 | $46.99 | 124,836 |
2023-07-21 | $47.24 | $47.25 | $47.16 | $47.20 | $47.20 | 149,075 |
2023-07-20 | $47.18 | $47.21 | $47.00 | $47.12 | $47.12 | 81,732 |
2023-07-19 | $47.19 | $47.40 | $47.19 | $47.36 | $47.36 | 151,713 |
2023-07-18 | $47.20 | $47.27 | $47.17 | $47.19 | $47.19 | 44,028 |
2023-07-17 | $47.00 | $47.11 | $46.97 | $47.06 | $47.06 | 208,716 |
2023-07-14 | $47.27 | $47.27 | $46.99 | $46.99 | $46.99 | 40,326 |
2023-07-13 | $47.19 | $47.35 | $47.14 | $47.31 | $47.31 | 162,969 |
2023-07-12 | $46.85 | $47.03 | $46.85 | $47.01 | $47.01 | 54,545 |
2023-07-11 | $46.56 | $46.69 | $46.55 | $46.65 | $46.65 | 68,156 |
2023-07-10 | $46.35 | $46.53 | $46.33 | $46.52 | $46.52 | 76,919 |
2023-07-07 | $46.34 | $46.45 | $46.30 | $46.31 | $46.31 | 69,435 |
2023-07-06 | $46.39 | $46.41 | $46.21 | $46.32 | $46.32 | 147,829 |
2023-07-05 | $46.90 | $46.92 | $46.62 | $46.69 | $46.69 | 104,250 |
2023-07-03 | $47.11 | $47.21 | $46.98 | $46.99 | $46.99 | 48,162 |
2023-06-30 | $47.04 | $47.22 | $46.99 | $47.18 | $47.18 | 89,749 |
2023-06-29 | $47.00 | $47.00 | $46.85 | $46.96 | $46.96 | 30,654 |
2023-06-28 | $47.06 | $47.28 | $47.06 | $47.26 | $47.26 | 62,624 |
2023-06-27 | $47.19 | $47.24 | $47.01 | $47.07 | $47.07 | 104,124 |
2023-06-26 | $47.20 | $47.23 | $47.13 | $47.13 | $47.13 | 78,853 |
2023-06-23 | $47.27 | $47.27 | $47.04 | $47.12 | $47.12 | 1,476,717 |
2023-06-22 | $47.05 | $47.14 | $46.94 | $47.01 | $47.01 | 120,201 |
2023-06-21 | $47.06 | $47.25 | $46.98 | $47.23 | $47.23 | 283,186 |
2023-06-20 | $47.19 | $47.28 | $47.19 | $47.23 | $47.23 | 100,211 |
2023-06-16 | $47.08 | $47.22 | $46.98 | $47.10 | $47.10 | 80,469 |
2023-06-15 | $47.10 | $47.19 | $46.99 | $47.19 | $47.19 | 71,594 |
2023-06-14 | $46.83 | $46.96 | $46.66 | $46.87 | $46.87 | 75,243 |
2023-06-13 | $46.96 | $47.03 | $46.69 | $46.75 | $46.75 | 58,506 |
2023-06-12 | $46.86 | $46.92 | $46.71 | $46.92 | $46.92 | 44,763 |
2023-06-09 | $46.88 | $46.90 | $46.75 | $46.82 | $46.82 | 100,794 |
2023-06-08 | $46.71 | $46.96 | $46.71 | $46.94 | $46.94 | 41,049 |
2023-06-07 | $46.99 | $47.03 | $46.67 | $46.68 | $46.68 | 110,994 |
2023-06-06 | $46.94 | $47.01 | $46.85 | $46.99 | $46.99 | 44,092 |
2023-06-05 | $46.88 | $47.10 | $46.84 | $46.95 | $46.95 | 84,260 |
2023-06-02 | $47.17 | $47.19 | $46.98 | $46.98 | $46.98 | 158,122 |
2023-06-01 | $47.19 | $47.27 | $47.11 | $47.17 | $47.17 | 248,363 |
2023-05-31 | $47.05 | $47.20 | $46.99 | $47.13 | $46.99 | 115,085 |
2023-05-30 | $46.90 | $47.04 | $46.89 | $47.04 | $46.90 | 79,275 |
2023-05-26 | $46.55 | $46.74 | $46.55 | $46.66 | $46.53 | 118,531 |
2023-05-25 | $46.77 | $46.77 | $46.57 | $46.58 | $46.45 | 75,189 |
2023-05-24 | $46.85 | $46.89 | $46.72 | $46.72 | $46.59 | 140,939 |
2023-05-23 | $46.74 | $46.91 | $46.70 | $46.86 | $46.73 | 98,055 |
2023-05-22 | $46.85 | $46.93 | $46.78 | $46.81 | $46.68 | 59,238 |
2023-05-19 | $46.88 | $46.95 | $46.77 | $46.82 | $46.82 | 63,910 |
2023-05-18 | $46.92 | $46.98 | $46.83 | $46.87 | $46.87 | 60,385 |
2023-05-17 | $47.19 | $47.19 | $47.02 | $47.05 | $47.05 | 35,470 |
2023-05-16 | $47.06 | $47.13 | $47.04 | $47.05 | $47.05 | 37,869 |
2023-05-15 | $47.28 | $47.30 | $47.23 | $47.28 | $47.28 | 44,763 |
2023-05-12 | $47.73 | $47.97 | $47.46 | $47.48 | $47.48 | 80,098 |
2023-05-11 | $47.79 | $47.79 | $47.67 | $47.70 | $47.70 | 66,164 |
2023-05-10 | $47.48 | $47.56 | $47.45 | $47.55 | $47.55 | 46,471 |
2023-05-09 | $47.25 | $47.34 | $47.23 | $47.23 | $47.23 | 31,496 |
2023-05-08 | $47.30 | $47.36 | $47.20 | $47.26 | $47.26 | 125,606 |
2023-05-05 | $47.61 | $47.64 | $47.45 | $47.45 | $47.45 | 62,362 |
2023-05-04 | $47.58 | $47.85 | $47.58 | $47.72 | $47.72 | 94,172 |
2023-05-03 | $47.80 | $47.85 | $47.66 | $47.79 | $47.79 | 147,803 |
2023-05-02 | $47.38 | $47.72 | $47.37 | $47.72 | $47.72 | 52,641 |
2023-05-01 | $47.62 | $47.65 | $47.17 | $47.25 | $47.25 | 81,560 |
2023-04-28 | $47.96 | $48.00 | $47.86 | $47.97 | $47.97 | 80,742 |
2023-04-27 | $47.79 | $47.79 | $47.66 | $47.70 | $47.70 | 113,445 |
2023-04-26 | $48.04 | $48.07 | $47.81 | $47.85 | $47.85 | 199,568 |
2023-04-25 | $47.98 | $48.10 | $47.98 | $48.03 | $48.03 | 171,018 |
2023-04-24 | $47.69 | $47.83 | $47.69 | $47.83 | $47.83 | 119,258 |
2023-04-21 | $47.80 | $47.80 | $47.52 | $47.64 | $47.64 | 131,167 |
2023-04-20 | $47.57 | $47.67 | $47.57 | $47.66 | $47.66 | 405,688 |
2023-04-19 | $47.55 | $47.55 | $47.43 | $47.45 | $47.45 | 40,717 |
2023-04-18 | $47.59 | $47.67 | $47.57 | $47.63 | $47.63 | 32,632 |
2023-04-17 | $47.65 | $47.67 | $47.49 | $47.51 | $47.51 | 36,851 |
2023-04-14 | $47.79 | $47.98 | $47.64 | $47.76 | $47.76 | 64,215 |
2023-04-13 | $47.96 | $47.98 | $47.85 | $47.91 | $47.91 | 41,795 |
2023-04-12 | $48.07 | $48.07 | $47.77 | $47.82 | $47.82 | 520,163 |
2023-04-11 | $47.94 | $47.95 | $47.82 | $47.89 | $47.89 | 45,571 |
2023-04-10 | $47.92 | $47.92 | $47.75 | $47.92 | $47.92 | 30,798 |
2023-04-06 | $48.18 | $48.21 | $48.10 | $48.12 | $48.12 | 31,991 |
2023-04-05 | $48.11 | $48.22 | $48.04 | $48.16 | $48.16 | 31,878 |
2023-04-04 | $47.75 | $48.06 | $47.71 | $48.01 | $48.01 | 82,400 |
2023-04-03 | $47.65 | $47.97 | $47.59 | $47.92 | $47.92 | 80,920 |
2023-03-31 | $47.62 | $47.85 | $47.54 | $47.84 | $47.71 | 154,146 |
2023-03-30 | $47.39 | $47.52 | $47.38 | $47.45 | $47.32 | 181,112 |
2023-03-29 | $47.17 | $47.40 | $47.12 | $47.39 | $47.26 | 684,459 |
2023-03-28 | $47.28 | $47.28 | $47.13 | $47.21 | $47.08 | 205,015 |
2023-03-27 | $47.46 | $47.57 | $47.26 | $47.28 | $47.15 | 139,783 |
2023-03-24 | $47.73 | $47.86 | $47.72 | $47.84 | $47.71 | 24,225 |
2023-03-23 | $47.53 | $47.69 | $47.41 | $47.67 | $47.54 | 157,002 |
2023-03-22 | $47.29 | $47.82 | $47.16 | $47.55 | $47.42 | 234,843 |
2023-03-21 | $47.25 | $47.32 | $47.18 | $47.31 | $47.18 | 48,495 |
2023-03-20 | $47.29 | $47.37 | $47.11 | $47.19 | $47.06 | 396,352 |
2023-03-17 | $47.28 | $47.45 | $47.22 | $47.32 | $47.19 | 66,925 |
2023-03-16 | $47.27 | $47.35 | $46.94 | $47.05 | $46.92 | 86,270 |
2023-03-15 | $46.97 | $47.29 | $46.90 | $47.18 | $47.05 | 185,759 |
2023-03-14 | $47.05 | $47.12 | $46.65 | $46.82 | $46.69 | 144,065 |
2023-03-13 | $47.04 | $47.47 | $46.83 | $46.95 | $46.82 | 145,200 |
2023-03-10 | $46.74 | $46.95 | $46.66 | $46.87 | $46.87 | 187,112 |
2023-03-09 | $46.30 | $46.42 | $46.22 | $46.27 | $46.27 | 58,903 |
2023-03-08 | $46.47 | $46.52 | $46.16 | $46.24 | $46.24 | 74,361 |
2023-03-07 | $46.51 | $46.51 | $46.27 | $46.33 | $46.33 | 58,287 |
2023-03-06 | $46.68 | $46.68 | $46.41 | $46.43 | $46.43 | 40,330 |
2023-03-03 | $46.40 | $46.68 | $46.31 | $46.56 | $46.56 | 104,146 |
2023-03-02 | $45.98 | $46.14 | $45.93 | $46.10 | $46.10 | 108,737 |
2023-03-01 | $46.27 | $46.29 | $46.10 | $46.15 | $46.15 | 139,395 |
2023-02-28 | $46.33 | $46.51 | $46.29 | $46.50 | $46.37 | 88,620 |
2023-02-27 | $46.53 | $46.60 | $46.48 | $46.51 | $46.38 | 16,331 |
2023-02-24 | $46.55 | $46.55 | $46.39 | $46.48 | $46.48 | 34,220 |
2023-02-23 | $46.59 | $46.76 | $46.58 | $46.75 | $46.75 | 47,508 |
2023-02-22 | $46.57 | $46.63 | $46.48 | $46.49 | $46.49 | 50,372 |
2023-02-21 | $46.61 | $46.63 | $46.39 | $46.42 | $46.42 | 66,833 |
2023-02-17 | $46.61 | $46.92 | $46.61 | $46.92 | $46.92 | 55,069 |
2023-02-16 | $46.85 | $47.06 | $46.74 | $46.79 | $46.79 | 146,662 |
2023-02-15 | $47.09 | $47.14 | $46.96 | $47.07 | $47.07 | 61,406 |
2023-02-14 | $47.37 | $47.37 | $46.98 | $47.25 | $47.25 | 51,824 |
2023-02-13 | $47.17 | $47.32 | $47.17 | $47.32 | $47.32 | 57,219 |
2023-02-10 | $47.35 | $47.35 | $47.16 | $47.18 | $47.18 | 128,243 |
2023-02-09 | $47.87 | $47.87 | $47.39 | $47.40 | $47.40 | 209,810 |
2023-02-08 | $47.75 | $47.76 | $47.55 | $47.73 | $47.73 | 164,965 |
2023-02-07 | $47.69 | $47.92 | $47.64 | $47.68 | $47.68 | 98,857 |
2023-02-06 | $47.78 | $47.85 | $47.70 | $47.76 | $47.76 | 198,825 |
2023-02-03 | $48.10 | $48.18 | $48.02 | $48.08 | $48.08 | 82,557 |
2023-02-02 | $48.76 | $48.80 | $48.49 | $48.56 | $48.56 | 45,123 |
2023-02-01 | $48.19 | $48.56 | $48.04 | $48.51 | $48.51 | 47,321 |
2023-01-31 | $48.10 | $48.25 | $47.92 | $48.25 | $48.15 | 226,361 |
2023-01-30 | $47.93 | $48.09 | $47.90 | $47.91 | $47.80 | 661,848 |
2023-01-27 | $48.00 | $48.10 | $47.99 | $48.07 | $47.97 | 54,332 |
2023-01-26 | $48.17 | $48.27 | $48.02 | $48.17 | $48.07 | 35,323 |
2023-01-25 | $48.13 | $48.22 | $48.01 | $48.19 | $48.08 | 40,103 |
2023-01-24 | $47.96 | $48.22 | $47.88 | $48.20 | $48.10 | 128,563 |
2023-01-23 | $47.92 | $48.06 | $47.92 | $47.93 | $47.83 | 76,895 |
2023-01-20 | $48.05 | $48.08 | $47.92 | $48.07 | $47.97 | 55,013 |
2023-01-19 | $48.20 | $48.32 | $48.16 | $48.30 | $48.20 | 532,102 |
2023-01-18 | $48.45 | $48.51 | $48.15 | $48.37 | $48.27 | 158,956 |
2023-01-17 | $47.81 | $48.00 | $47.81 | $47.91 | $47.81 | 139,906 |
2023-01-13 | $48.02 | $48.16 | $47.95 | $48.02 | $48.02 | 75,275 |
2023-01-12 | $47.79 | $48.15 | $47.62 | $48.15 | $48.15 | 138,748 |
2023-01-11 | $47.63 | $47.70 | $47.59 | $47.69 | $47.69 | 204,872 |
2023-01-10 | $47.42 | $47.49 | $47.30 | $47.41 | $47.41 | 43,187 |
2023-01-09 | $47.39 | $47.66 | $47.33 | $47.58 | $47.58 | 59,246 |
2023-01-06 | $46.92 | $47.49 | $46.83 | $47.45 | $47.45 | 93,753 |
2023-01-05 | $46.78 | $46.85 | $46.55 | $46.81 | $46.81 | 65,172 |
2023-01-04 | $46.93 | $46.96 | $46.74 | $46.92 | $46.92 | 97,765 |
2023-01-03 | $46.85 | $46.88 | $46.48 | $46.60 | $46.60 | 364,567 |
2022-12-30 | $46.44 | $46.47 | $46.25 | $46.33 | $46.33 | 120,964 |
2022-12-29 | $46.41 | $46.57 | $46.40 | $46.56 | $46.56 | 52,866 |
2022-12-28 | $46.55 | $46.59 | $46.31 | $46.32 | $46.32 | 70,070 |
2022-12-27 | $46.61 | $46.67 | $46.40 | $46.41 | $46.41 | 80,430 |
2022-12-23 | $46.87 | $46.97 | $46.83 | $46.88 | $46.88 | 66,918 |
2022-12-22 | $47.10 | $47.10 | $46.98 | $47.03 | $47.03 | 101,928 |
2022-12-21 | $47.02 | $47.08 | $46.89 | $47.04 | $47.04 | 137,234 |
2022-12-20 | $46.98 | $46.98 | $46.71 | $46.80 | $46.80 | 1,127,317 |
2022-12-19 | $47.45 | $47.45 | $47.12 | $47.23 | $47.23 | 45,193 |
2022-12-16 | $47.45 | $47.65 | $47.38 | $47.61 | $47.61 | 62,281 |
2022-12-15 | $47.73 | $47.80 | $47.62 | $47.77 | $47.77 | 78,239 |
2022-12-14 | $47.86 | $47.86 | $47.51 | $47.84 | $47.71 | 85,829 |
2022-12-13 | $48.16 | $48.19 | $47.66 | $47.80 | $47.67 | 221,481 |
2022-12-12 | $47.68 | $47.73 | $47.41 | $47.42 | $47.29 | 46,074 |
2022-12-09 | $47.68 | $47.68 | $47.44 | $47.48 | $47.35 | 70,760 |
2022-12-08 | $47.83 | $47.92 | $47.72 | $47.79 | $47.66 | 129,144 |
2022-12-07 | $47.73 | $47.90 | $47.65 | $47.89 | $47.76 | 111,259 |
2022-12-06 | $47.43 | $47.52 | $47.37 | $47.45 | $47.32 | 51,072 |
2022-12-05 | $47.41 | $47.43 | $47.19 | $47.34 | $47.21 | 101,571 |
2022-12-02 | $47.25 | $47.67 | $47.09 | $47.67 | $47.54 | 88,981 |
2022-12-01 | $47.08 | $47.43 | $47.03 | $47.43 | $47.30 | 146,082 |
2022-11-30 | $46.55 | $47.13 | $46.47 | $47.13 | $46.89 | 108,067 |
2022-11-29 | $46.62 | $46.70 | $46.49 | $46.55 | $46.31 | 213,625 |
2022-11-28 | $47.07 | $47.08 | $46.74 | $46.79 | $46.55 | 200,513 |
2022-11-25 | $46.85 | $47.02 | $46.85 | $47.02 | $46.78 | 16,099 |
2022-11-23 | $46.66 | $46.95 | $46.66 | $46.95 | $46.71 | 114,821 |
2022-11-22 | $46.42 | $46.61 | $46.41 | $46.56 | $46.32 | 67,501 |
2022-11-21 | $46.44 | $46.47 | $46.25 | $46.26 | $46.26 | 75,179 |
2022-11-18 | $46.45 | $46.45 | $46.24 | $46.31 | $46.31 | 101,632 |
2022-11-17 | $46.20 | $46.34 | $46.11 | $46.34 | $46.34 | 113,766 |
2022-11-16 | $46.30 | $46.57 | $46.23 | $46.44 | $46.44 | 488,482 |
2022-11-15 | $46.06 | $46.18 | $45.95 | $46.18 | $46.18 | 81,343 |
2022-11-14 | $45.81 | $45.81 | $45.67 | $45.67 | $45.67 | 25,969 |
2022-11-11 | $45.70 | $45.91 | $45.70 | $45.86 | $45.86 | 15,084 |
2022-11-10 | $45.33 | $45.80 | $45.33 | $45.77 | $45.77 | 86,839 |
2022-11-09 | $44.53 | $44.71 | $44.46 | $44.57 | $44.57 | 36,244 |
2022-11-08 | $44.59 | $44.73 | $44.55 | $44.62 | $44.62 | 43,740 |
2022-11-07 | $44.59 | $44.63 | $44.42 | $44.47 | $44.47 | 80,025 |
2022-11-04 | $44.67 | $44.77 | $44.50 | $44.61 | $44.61 | 52,474 |
2022-11-03 | $44.39 | $44.69 | $44.27 | $44.56 | $44.56 | 56,759 |
2022-11-02 | $44.96 | $45.26 | $44.77 | $44.77 | $44.77 | 52,488 |
2022-11-01 | $45.02 | $45.05 | $44.70 | $44.88 | $44.88 | 154,093 |
2022-10-31 | $44.86 | $44.88 | $44.63 | $44.74 | $44.62 | 109,180 |
2022-10-28 | $44.79 | $45.04 | $44.79 | $44.96 | $44.96 | 61,104 |
2022-10-27 | $44.91 | $45.09 | $44.78 | $44.96 | $44.96 | 72,306 |
2022-10-26 | $44.72 | $44.95 | $44.69 | $44.75 | $44.75 | 89,317 |
2022-10-25 | $44.46 | $44.75 | $44.46 | $44.59 | $44.59 | 196,327 |
2022-10-24 | $44.15 | $44.34 | $43.95 | $44.15 | $44.15 | 120,209 |
2022-10-21 | $43.89 | $44.23 | $43.84 | $44.20 | $44.20 | 730,083 |
2022-10-20 | $44.31 | $44.49 | $44.07 | $44.08 | $44.08 | 408,031 |
2022-10-19 | $44.58 | $44.65 | $44.34 | $44.37 | $44.37 | 120,108 |
2022-10-18 | $44.86 | $44.95 | $44.58 | $44.95 | $44.95 | 111,358 |
2022-10-17 | $44.83 | $44.98 | $44.69 | $44.70 | $44.70 | 53,531 |
2022-10-14 | $45.16 | $45.16 | $44.49 | $44.51 | $44.51 | 53,913 |
2022-10-13 | $44.23 | $45.00 | $44.13 | $44.92 | $44.92 | 379,479 |
2022-10-12 | $44.84 | $44.96 | $44.74 | $44.89 | $44.89 | 64,701 |
2022-10-11 | $45.04 | $45.21 | $44.81 | $44.85 | $44.85 | 74,758 |
2022-10-10 | $45.25 | $45.25 | $44.80 | $44.97 | $44.97 | 37,306 |
2022-10-07 | $45.41 | $45.54 | $45.26 | $45.26 | $45.26 | 344,460 |
2022-10-06 | $45.76 | $45.87 | $45.58 | $45.76 | $45.76 | 3,543,184 |
2022-10-05 | $45.72 | $45.78 | $45.52 | $45.75 | $45.75 | 47,536 |
2022-10-04 | $46.18 | $46.28 | $46.00 | $46.00 | $46.00 | 79,880 |
2022-10-03 | $45.73 | $46.17 | $45.73 | $45.89 | $45.89 | 247,400 |
2022-09-30 | $45.58 | $45.77 | $45.34 | $45.37 | $45.37 | 96,137 |
2022-09-29 | $45.42 | $45.53 | $45.20 | $45.51 | $45.51 | 94,506 |
2022-09-28 | $45.36 | $45.78 | $45.35 | $45.78 | $45.78 | 331,188 |
2022-09-27 | $45.56 | $45.62 | $44.99 | $45.00 | $45.00 | 149,049 |
2022-09-26 | $46.07 | $46.12 | $45.54 | $45.54 | $45.54 | 117,015 |
2022-09-23 | $46.28 | $46.31 | $46.06 | $46.25 | $46.25 | 80,690 |
2022-09-22 | $46.49 | $46.50 | $46.23 | $46.33 | $46.33 | 88,183 |
2022-09-21 | $46.79 | $46.96 | $46.55 | $46.86 | $46.86 | 88,757 |
2022-09-20 | $46.80 | $46.88 | $46.69 | $46.73 | $46.73 | 80,696 |
2022-09-19 | $46.87 | $47.14 | $46.85 | $47.11 | $47.11 | 483,561 |
2022-09-16 | $46.92 | $47.13 | $46.92 | $47.08 | $47.08 | 40,011 |
2022-09-15 | $47.21 | $47.27 | $47.10 | $47.13 | $47.13 | 29,247 |
2022-09-14 | $47.15 | $47.41 | $47.14 | $47.34 | $47.34 | 29,131 |
2022-09-13 | $47.07 | $47.22 | $47.01 | $47.19 | $47.19 | 59,742 |
2022-09-12 | $47.70 | $47.76 | $47.39 | $47.47 | $47.47 | 45,416 |
2022-09-09 | $47.61 | $47.79 | $47.54 | $47.56 | $47.56 | 61,865 |
2022-09-08 | $47.59 | $47.69 | $47.48 | $47.48 | $47.48 | 44,619 |
2022-09-07 | $47.26 | $47.65 | $47.26 | $47.61 | $47.61 | 67,010 |
2022-09-06 | $47.39 | $47.43 | $47.10 | $47.11 | $47.11 | 55,293 |
2022-09-02 | $47.67 | $47.93 | $47.60 | $47.60 | $47.60 | 92,143 |
2022-09-01 | $47.53 | $47.62 | $47.24 | $47.60 | $47.60 | 183,208 |
2022-08-31 | $48.19 | $48.28 | $47.87 | $47.87 | $47.78 | 140,289 |
2022-08-30 | $48.29 | $48.42 | $48.07 | $48.28 | $48.19 | 240,294 |
2022-08-29 | $48.36 | $48.36 | $48.19 | $48.26 | $48.17 | 54,546 |
2022-08-26 | $48.63 | $48.73 | $48.51 | $48.51 | $48.42 | 39,485 |
2022-08-25 | $48.44 | $48.86 | $48.43 | $48.79 | $48.70 | 33,694 |
2022-08-24 | $48.37 | $48.42 | $48.29 | $48.39 | $48.30 | 3,660,842 |
2022-08-23 | $48.38 | $48.67 | $48.37 | $48.49 | $48.40 | 209,810 |
2022-08-22 | $48.57 | $48.59 | $48.40 | $48.44 | $48.35 | 26,703 |
2022-08-19 | $48.80 | $48.80 | $48.60 | $48.72 | $48.63 | 30,824 |
2022-08-18 | $49.17 | $49.29 | $49.13 | $49.16 | $49.07 | 57,984 |
2022-08-17 | $49.14 | $49.20 | $48.98 | $49.04 | $48.95 | 39,777 |
2022-08-16 | $49.50 | $49.50 | $49.22 | $49.43 | $49.34 | 41,457 |
2022-08-15 | $49.65 | $49.73 | $49.54 | $49.55 | $49.46 | 161,097 |
2022-08-12 | $49.35 | $49.60 | $49.28 | $49.59 | $49.50 | 29,356 |
2022-08-11 | $49.70 | $49.92 | $49.14 | $49.17 | $49.08 | 117,288 |
2022-08-10 | $49.40 | $49.70 | $49.39 | $49.59 | $49.50 | 149,235 |
2022-08-09 | $49.23 | $49.30 | $49.14 | $49.23 | $49.14 | 39,378 |
2022-08-08 | $49.46 | $49.57 | $49.33 | $49.39 | $49.30 | 1,284,033 |
2022-08-05 | $49.24 | $49.26 | $49.00 | $49.24 | $49.15 | 30,060 |
2022-08-04 | $49.73 | $49.84 | $49.55 | $49.81 | $49.72 | 37,172 |
2022-08-03 | $49.30 | $49.77 | $49.20 | $49.77 | $49.68 | 59,514 |
2022-08-02 | $49.79 | $49.89 | $49.32 | $49.35 | $49.26 | 84,427 |
2022-08-01 | $49.76 | $49.94 | $49.76 | $49.84 | $49.75 | 139,334 |
2022-07-29 | $49.73 | $50.04 | $49.71 | $49.86 | $49.67 | 184,861 |
2022-07-28 | $49.79 | $49.83 | $49.66 | $49.79 | $49.60 | 61,133 |
2022-07-27 | $49.32 | $49.67 | $49.32 | $49.59 | $49.40 | 30,870 |
2022-07-26 | $49.30 | $49.30 | $49.15 | $49.16 | $48.97 | 22,485 |
2022-07-25 | $49.21 | $49.28 | $49.07 | $49.15 | $48.96 | 85,013 |
2022-07-22 | $49.50 | $49.75 | $49.34 | $49.53 | $49.34 | 51,652 |
2022-07-21 | $48.77 | $49.16 | $48.71 | $49.14 | $48.95 | 270,296 |
2022-07-20 | $48.83 | $48.90 | $48.58 | $48.59 | $48.40 | 325,391 |
2022-07-19 | $48.59 | $48.75 | $48.52 | $48.64 | $48.45 | 213,846 |
2022-07-18 | $48.80 | $48.82 | $48.59 | $48.63 | $48.44 | 120,878 |
2022-07-15 | $48.63 | $49.03 | $48.59 | $48.87 | $48.68 | 46,155 |
2022-07-14 | $48.38 | $48.75 | $48.25 | $48.54 | $48.35 | 99,316 |
2022-07-13 | $48.23 | $48.85 | $48.11 | $48.85 | $48.66 | 39,983 |
2022-07-12 | $48.66 | $48.82 | $48.54 | $48.57 | $48.38 | 84,137 |
2022-07-11 | $48.49 | $48.66 | $48.42 | $48.49 | $48.31 | 123,642 |
2022-07-08 | $48.33 | $48.36 | $48.21 | $48.36 | $48.18 | 76,340 |
2022-07-07 | $48.61 | $48.63 | $48.36 | $48.41 | $48.23 | 9,773 |
2022-07-06 | $48.82 | $48.83 | $48.42 | $48.48 | $48.30 | 146,956 |
2022-07-05 | $48.72 | $48.78 | $48.59 | $48.64 | $48.45 | 129,802 |
2022-07-01 | $48.51 | $48.93 | $48.41 | $48.60 | $48.41 | 126,824 |
2022-06-30 | $48.12 | $48.42 | $48.12 | $48.27 | $47.95 | 164,128 |
2022-06-29 | $47.94 | $48.14 | $47.84 | $48.14 | $47.82 | 30,513 |
2022-06-28 | $47.74 | $47.89 | $47.67 | $47.89 | $47.57 | 31,656 |
2022-06-27 | $47.97 | $48.08 | $47.78 | $47.80 | $47.48 | 1,839,348 |
2022-06-24 | $48.17 | $48.44 | $48.12 | $48.19 | $47.87 | 276,765 |
2022-06-23 | $48.06 | $48.43 | $48.03 | $48.18 | $47.86 | 52,181 |
2022-06-22 | $47.93 | $48.02 | $47.82 | $47.82 | $47.50 | 28,836 |
2022-06-21 | $47.71 | $47.88 | $47.49 | $47.54 | $47.22 | 63,623 |
2022-06-17 | $47.93 | $48.04 | $47.70 | $47.98 | $47.66 | 46,194 |
2022-06-16 | $47.27 | $47.85 | $47.18 | $47.85 | $47.53 | 4,594,681 |
2022-06-15 | $47.56 | $47.83 | $47.32 | $47.82 | $47.50 | 566,945 |
2022-06-14 | $47.47 | $47.65 | $47.08 | $47.11 | $46.79 | 645,285 |
2022-06-13 | $47.51 | $47.67 | $47.14 | $47.36 | $47.04 | 75,020 |
2022-06-10 | $48.49 | $48.54 | $48.11 | $48.34 | $48.02 | 49,220 |
2022-06-09 | $48.85 | $48.91 | $48.68 | $48.78 | $48.45 | 38,601 |
2022-06-08 | $49.18 | $49.18 | $48.93 | $48.93 | $48.60 | 41,496 |
2022-06-07 | $49.12 | $49.30 | $49.06 | $49.16 | $48.83 | 95,350 |
2022-06-06 | $49.22 | $49.24 | $48.94 | $49.00 | $48.67 | 305,940 |
2022-06-03 | $49.09 | $49.30 | $49.09 | $49.28 | $48.95 | 192,618 |
2022-06-02 | $49.43 | $49.46 | $49.19 | $49.41 | $49.08 | 168,334 |
2022-06-01 | $49.78 | $49.87 | $49.24 | $49.36 | $49.03 | 544,489 |
2022-05-31 | $49.65 | $49.77 | $49.46 | $49.74 | $49.30 | 55,420 |
2022-05-27 | $50.04 | $50.16 | $49.93 | $50.06 | $49.62 | 41,968 |
2022-05-26 | $49.84 | $50.07 | $49.76 | $49.88 | $49.44 | 84,696 |
2022-05-25 | $49.63 | $49.90 | $49.61 | $49.86 | $49.42 | 111,498 |
2022-05-24 | $49.02 | $49.50 | $49.02 | $49.46 | $49.03 | 51,634 |
2022-05-23 | $48.92 | $49.05 | $48.77 | $48.89 | $48.46 | 100,843 |
2022-05-20 | $48.88 | $49.04 | $48.85 | $49.02 | $48.59 | 37,176 |
2022-05-19 | $48.96 | $49.05 | $48.78 | $48.87 | $48.44 | 109,004 |
2022-05-18 | $48.51 | $48.75 | $48.41 | $48.75 | $48.32 | 100,856 |
2022-05-17 | $48.48 | $48.61 | $48.48 | $48.53 | $48.10 | 75,318 |
2022-05-16 | $48.74 | $48.94 | $48.74 | $48.76 | $48.33 | 458,991 |
2022-05-13 | $48.88 | $48.90 | $48.63 | $48.70 | $48.27 | 329,477 |
2022-05-12 | $48.95 | $49.08 | $48.89 | $48.92 | $48.49 | 67,742 |
2022-05-11 | $48.51 | $48.95 | $48.45 | $48.85 | $48.42 | 199,239 |
2022-05-10 | $48.83 | $48.88 | $48.63 | $48.68 | $48.25 | 80,890 |
2022-05-09 | $48.27 | $48.58 | $48.17 | $48.58 | $48.15 | 213,523 |
2022-05-06 | $48.46 | $48.59 | $48.31 | $48.38 | $47.96 | 80,024 |
2022-05-05 | $48.93 | $48.93 | $48.38 | $48.64 | $48.21 | 167,338 |
2022-05-04 | $48.90 | $49.69 | $48.69 | $49.69 | $49.25 | 174,392 |
2022-05-03 | $49.02 | $49.12 | $48.84 | $48.89 | $48.46 | 147,829 |
2022-05-02 | $48.65 | $48.87 | $48.51 | $48.65 | $48.22 | 170,885 |
2022-04-29 | $49.13 | $49.32 | $48.94 | $48.99 | $48.46 | 85,690 |
2022-04-28 | $49.30 | $49.46 | $49.16 | $49.44 | $48.91 | 92,580 |
2022-04-27 | $49.73 | $49.78 | $49.29 | $49.29 | $48.76 | 94,676 |
2022-04-26 | $49.94 | $49.94 | $49.75 | $49.87 | $49.33 | 387,964 |
2022-04-25 | $49.47 | $49.75 | $49.47 | $49.68 | $49.14 | 104,250 |
2022-04-22 | $49.10 | $49.34 | $49.03 | $49.29 | $48.76 | 65,205 |
2022-04-21 | $49.61 | $49.65 | $49.18 | $49.24 | $48.70 | 112,949 |
2022-04-20 | $49.50 | $49.81 | $49.50 | $49.70 | $49.16 | 95,579 |
2022-04-19 | $49.40 | $49.51 | $49.27 | $49.32 | $48.79 | 52,827 |
2022-04-18 | $49.87 | $49.87 | $49.61 | $49.63 | $49.10 | 70,503 |
2022-04-14 | $50.38 | $50.46 | $49.93 | $50.00 | $49.46 | 191,337 |
2022-04-13 | $50.22 | $50.49 | $50.22 | $50.45 | $49.91 | 57,585 |
2022-04-12 | $50.44 | $50.56 | $50.19 | $50.19 | $49.65 | 87,611 |
2022-04-11 | $50.34 | $50.36 | $50.10 | $50.22 | $49.68 | 144,967 |
2022-04-08 | $50.67 | $50.67 | $50.44 | $50.53 | $49.98 | 82,497 |
2022-04-07 | $51.03 | $51.06 | $50.82 | $50.88 | $50.33 | 180,202 |
2022-04-06 | $50.84 | $51.20 | $50.73 | $51.04 | $50.49 | 47,814 |
2022-04-05 | $51.82 | $51.92 | $51.22 | $51.26 | $50.71 | 113,760 |
2022-04-04 | $51.94 | $51.99 | $51.81 | $51.94 | $51.38 | 75,395 |
2022-04-01 | $51.49 | $51.96 | $51.49 | $51.81 | $51.25 | 107,450 |
2022-03-31 | $51.95 | $52.04 | $51.77 | $51.83 | $51.19 | 116,020 |
2022-03-30 | $51.66 | $51.99 | $51.66 | $51.91 | $51.26 | 34,152 |
2022-03-29 | $51.72 | $51.86 | $51.65 | $51.81 | $51.17 | 42,164 |
2022-03-28 | $51.36 | $51.60 | $51.21 | $51.44 | $50.80 | 85,071 |
2022-03-25 | $51.47 | $51.51 | $51.16 | $51.32 | $50.68 | 149,572 |
2022-03-24 | $51.39 | $51.71 | $51.24 | $51.65 | $51.01 | 47,481 |
2022-03-23 | $51.58 | $51.67 | $51.42 | $51.66 | $51.02 | 60,957 |
2022-03-22 | $51.47 | $51.53 | $51.38 | $51.45 | $50.81 | 178,367 |
2022-03-21 | $51.89 | $52.00 | $51.55 | $51.59 | $50.95 | 32,683 |
2022-03-18 | $52.03 | $52.31 | $52.01 | $52.24 | $51.59 | 40,636 |
2022-03-17 | $51.91 | $52.26 | $51.88 | $52.13 | $51.48 | 52,266 |
2022-03-16 | $51.64 | $51.78 | $51.20 | $51.70 | $51.06 | 73,119 |
2022-03-15 | $51.34 | $51.54 | $51.14 | $51.45 | $50.81 | 123,213 |
2022-03-14 | $51.34 | $51.36 | $51.12 | $51.14 | $50.50 | 1,251,889 |
2022-03-11 | $51.73 | $51.79 | $51.67 | $51.72 | $51.08 | 3,613,035 |
2022-03-10 | $51.91 | $51.91 | $51.58 | $51.73 | $51.09 | 67,661 |
2022-03-09 | $52.12 | $52.29 | $52.12 | $52.18 | $51.53 | 80,804 |
2022-03-08 | $52.08 | $52.23 | $51.90 | $52.15 | $51.50 | 75,111 |
2022-03-07 | $52.70 | $52.78 | $52.33 | $52.35 | $51.70 | 90,544 |
2022-03-04 | $53.15 | $53.20 | $52.92 | $52.95 | $52.29 | 127,080 |
2022-03-03 | $52.92 | $52.97 | $52.78 | $52.87 | $52.21 | 39,393 |
2022-03-02 | $53.12 | $53.15 | $52.73 | $52.73 | $52.07 | 74,990 |
2022-03-01 | $53.35 | $53.70 | $53.35 | $53.44 | $52.77 | 179,337 |
2022-02-28 | $53.03 | $53.36 | $53.03 | $53.34 | $52.58 | 26,329 |
2022-02-25 | $52.77 | $52.85 | $52.73 | $52.83 | $52.08 | 28,012 |
2022-02-24 | $52.53 | $52.76 | $52.53 | $52.69 | $51.94 | 103,189 |
2022-02-23 | $52.82 | $52.82 | $52.49 | $52.49 | $51.74 | 40,231 |
2022-02-22 | $52.81 | $52.91 | $52.77 | $52.89 | $52.14 | 54,637 |
2022-02-18 | $52.91 | $52.99 | $52.82 | $52.95 | $52.20 | 34,303 |
2022-02-17 | $52.86 | $52.99 | $52.76 | $52.86 | $52.11 | 61,930 |
2022-02-16 | $52.85 | $52.85 | $52.59 | $52.84 | $52.09 | 70,103 |
2022-02-15 | $52.85 | $52.99 | $52.73 | $52.75 | $52.00 | 91,673 |
2022-02-14 | $53.09 | $53.14 | $52.91 | $52.98 | $52.23 | 110,850 |
2022-02-11 | $53.12 | $53.38 | $52.95 | $53.36 | $52.60 | 118,404 |
2022-02-10 | $53.41 | $53.46 | $52.94 | $53.01 | $52.26 | 100,804 |
2022-02-09 | $53.62 | $53.78 | $53.58 | $53.63 | $52.87 | 101,627 |
2022-02-08 | $53.58 | $53.62 | $53.48 | $53.49 | $52.73 | 35,713 |
2022-02-07 | $53.55 | $53.69 | $53.49 | $53.68 | $52.92 | 62,702 |
2022-02-04 | $53.64 | $53.64 | $53.46 | $53.54 | $52.78 | 79,338 |
2022-02-03 | $54.03 | $54.09 | $53.92 | $54.03 | $53.26 | 171,322 |
2022-02-02 | $54.42 | $54.53 | $54.33 | $54.36 | $53.59 | 283,734 |
2022-02-01 | $54.29 | $54.36 | $54.14 | $54.34 | $53.57 | 170,860 |
2022-01-31 | $54.25 | $54.42 | $54.22 | $54.34 | $53.48 | 35,250 |
2022-01-28 | $54.11 | $54.39 | $54.11 | $54.39 | $53.53 | 51,352 |
2022-01-27 | $54.33 | $54.46 | $54.26 | $54.35 | $53.49 | 114,966 |
2022-01-26 | $54.60 | $54.67 | $54.18 | $54.18 | $53.32 | 84,425 |
2022-01-25 | $54.66 | $54.73 | $54.54 | $54.58 | $53.72 | 615,112 |
2022-01-24 | $54.85 | $54.85 | $54.64 | $54.64 | $53.77 | 79,942 |
2022-01-21 | $54.70 | $54.87 | $54.70 | $54.84 | $53.97 | 68,762 |
2022-01-20 | $54.55 | $54.60 | $54.45 | $54.53 | $53.67 | 134,351 |
2022-01-19 | $54.54 | $54.68 | $54.49 | $54.49 | $53.63 | 82,132 |
2022-01-18 | $54.61 | $54.63 | $54.42 | $54.43 | $53.56 | 76,423 |
2022-01-14 | $55.07 | $55.08 | $54.87 | $54.89 | $54.02 | 90,548 |
2022-01-13 | $55.17 | $55.33 | $55.10 | $55.33 | $54.45 | 81,585 |
2022-01-12 | $55.22 | $55.27 | $55.15 | $55.17 | $54.30 | 60,786 |
2022-01-11 | $55.02 | $55.23 | $55.00 | $55.23 | $54.36 | 107,281 |
2022-01-10 | $54.94 | $55.12 | $54.82 | $55.12 | $54.25 | 85,786 |
2022-01-07 | $55.18 | $55.22 | $55.00 | $55.08 | $54.21 | 64,961 |
2022-01-06 | $55.20 | $55.31 | $55.15 | $55.26 | $54.39 | 151,537 |
2022-01-05 | $55.67 | $55.67 | $55.29 | $55.29 | $54.41 | 134,310 |
2022-01-04 | $55.47 | $55.80 | $55.41 | $55.76 | $54.88 | 505,742 |
2022-01-03 | $55.76 | $55.77 | $55.58 | $55.60 | $54.72 | 173,376 |
2021-12-31 | $56.12 | $56.19 | $56.06 | $56.06 | $55.17 | 74,729 |
2021-12-30 | $56.01 | $56.13 | $55.89 | $56.13 | $55.24 | 138,912 |
2021-12-29 | $55.98 | $56.02 | $55.91 | $55.95 | $55.06 | 52,525 |
2021-12-28 | $56.35 | $56.37 | $55.97 | $56.19 | $55.30 | 71,947 |
2021-12-27 | $56.12 | $56.31 | $56.12 | $56.26 | $55.37 | 47,032 |
2021-12-23 | $56.21 | $56.21 | $56.03 | $56.14 | $55.26 | 41,686 |
2021-12-22 | $56.23 | $56.44 | $56.07 | $56.19 | $55.30 | 98,403 |
2021-12-21 | $55.87 | $56.27 | $55.87 | $56.16 | $55.27 | 122,551 |
2021-12-20 | $56.23 | $56.26 | $56.05 | $56.10 | $55.21 | 58,516 |
2021-12-17 | $56.21 | $56.31 | $56.20 | $56.29 | $55.40 | 136,997 |
2021-12-16 | $56.16 | $56.28 | $56.10 | $56.16 | $55.27 | 48,764 |
2021-12-15 | $56.03 | $56.24 | $56.03 | $56.21 | $55.23 | 58,921 |
2021-12-14 | $56.28 | $56.28 | $56.14 | $56.17 | $55.19 | 61,677 |
2021-12-13 | $56.35 | $56.49 | $56.35 | $56.41 | $55.42 | 40,453 |
2021-12-10 | $56.22 | $56.34 | $56.14 | $56.18 | $55.20 | 49,701 |
2021-12-09 | $56.27 | $56.27 | $56.11 | $56.14 | $55.16 | 190,974 |
2021-12-08 | $56.37 | $56.37 | $56.09 | $56.17 | $55.19 | 56,775 |
2021-12-07 | $56.47 | $56.62 | $56.40 | $56.45 | $55.47 | 85,565 |
2021-12-06 | $56.70 | $56.72 | $56.45 | $56.47 | $55.49 | 58,781 |
2021-12-03 | $56.33 | $56.85 | $56.33 | $56.75 | $55.76 | 86,252 |
2021-12-02 | $56.31 | $56.39 | $56.21 | $56.38 | $55.40 | 99,302 |
2021-12-01 | $56.16 | $56.31 | $56.08 | $56.29 | $55.31 | 355,648 |
2021-11-30 | $56.43 | $56.60 | $56.26 | $56.40 | $55.33 | 70,492 |
2021-11-29 | $55.97 | $56.28 | $55.97 | $56.27 | $55.20 | 64,227 |
2021-11-26 | $55.92 | $56.30 | $55.92 | $56.30 | $55.23 | 60,696 |
2021-11-24 | $55.60 | $55.83 | $55.54 | $55.83 | $54.77 | 54,737 |
2021-11-23 | $55.79 | $55.84 | $55.58 | $55.60 | $54.54 | 78,997 |
2021-11-22 | $56.12 | $56.20 | $55.90 | $55.94 | $54.88 | 76,267 |
2021-11-19 | $56.26 | $56.38 | $56.26 | $56.34 | $55.27 | 58,890 |
2021-11-18 | $55.98 | $56.18 | $55.98 | $56.15 | $55.08 | 60,675 |
2021-11-17 | $55.80 | $56.06 | $55.80 | $56.06 | $54.99 | 54,330 |
2021-11-16 | $55.91 | $56.07 | $55.84 | $55.86 | $54.79 | 95,862 |
2021-11-15 | $56.24 | $56.25 | $55.95 | $55.95 | $54.89 | 85,526 |
2021-11-12 | $56.40 | $56.42 | $56.23 | $56.32 | $55.25 | 105,456 |
2021-11-11 | $56.49 | $56.53 | $56.31 | $56.34 | $55.27 | 43,061 |
2021-11-10 | $56.88 | $56.88 | $56.42 | $56.49 | $55.41 | 41,953 |
2021-11-09 | $57.11 | $57.12 | $56.97 | $57.00 | $55.91 | 62,845 |
2021-11-08 | $56.90 | $56.92 | $56.79 | $56.84 | $55.76 | 81,977 |
2021-11-05 | $56.84 | $57.01 | $56.74 | $56.98 | $55.89 | 66,376 |
2021-11-04 | $56.44 | $56.67 | $56.43 | $56.62 | $55.54 | 88,213 |
2021-11-03 | $56.53 | $56.56 | $56.27 | $56.37 | $55.30 | 76,056 |
2021-11-02 | $56.31 | $56.49 | $56.31 | $56.48 | $55.40 | 123,788 |
2021-11-01 | $56.21 | $56.33 | $56.18 | $56.32 | $55.25 | 62,750 |
2021-10-29 | $56.29 | $56.55 | $56.28 | $56.45 | $55.29 | 78,683 |
2021-10-28 | $56.51 | $56.57 | $56.42 | $56.48 | $55.32 | 196,275 |
2021-10-27 | $56.49 | $56.66 | $56.40 | $56.58 | $55.41 | 206,300 |
2021-10-26 | $56.18 | $56.31 | $56.09 | $56.31 | $55.15 | 875,419 |
2021-10-25 | $56.02 | $56.17 | $56.02 | $56.08 | $54.93 | 51,538 |
2021-10-22 | $55.96 | $56.10 | $55.93 | $56.04 | $54.89 | 98,761 |
2021-10-21 | $55.94 | $55.95 | $55.84 | $55.88 | $54.73 | 626,570 |
2021-10-20 | $56.05 | $56.13 | $55.99 | $55.99 | $54.84 | 88,776 |
2021-10-19 | $56.22 | $56.22 | $56.08 | $56.10 | $54.95 | 56,587 |
2021-10-18 | $56.24 | $56.41 | $56.20 | $56.33 | $55.17 | 69,622 |
2021-10-15 | $56.38 | $56.40 | $56.31 | $56.38 | $55.22 | 169,307 |
2021-10-14 | $56.42 | $56.53 | $56.39 | $56.52 | $55.35 | 314,616 |
2021-10-13 | $56.17 | $56.36 | $56.17 | $56.36 | $55.20 | 66,378 |
2021-10-12 | $56.09 | $56.13 | $55.91 | $56.13 | $54.98 | 60,242 |
2021-10-11 | $55.83 | $55.90 | $55.82 | $55.82 | $54.67 | 39,793 |
2021-10-08 | $56.11 | $56.11 | $55.88 | $55.91 | $54.76 | 155,878 |
2021-10-07 | $56.22 | $56.24 | $56.11 | $56.13 | $54.98 | 71,391 |
2021-10-06 | $56.30 | $56.36 | $56.25 | $56.35 | $55.19 | 132,640 |
2021-10-05 | $56.45 | $56.47 | $56.28 | $56.32 | $55.16 | 66,196 |
2021-10-04 | $56.48 | $56.55 | $56.40 | $56.52 | $55.36 | 140,367 |
2021-10-01 | $56.42 | $56.63 | $56.40 | $56.57 | $55.41 | 116,895 |
2021-09-30 | $56.44 | $56.46 | $56.32 | $56.33 | $55.08 | 102,835 |
2021-09-29 | $56.55 | $56.65 | $56.10 | $56.46 | $55.20 | 267,797 |
2021-09-28 | $56.63 | $56.63 | $56.45 | $56.46 | $55.21 | 84,851 |
2021-09-27 | $56.83 | $56.96 | $56.83 | $56.92 | $55.66 | 50,082 |
2021-09-24 | $57.02 | $57.04 | $56.94 | $56.98 | $55.72 | 41,788 |
2021-09-23 | $57.25 | $57.30 | $57.01 | $57.12 | $55.85 | 103,476 |
2021-09-22 | $57.32 | $57.43 | $57.28 | $57.43 | $56.15 | 83,959 |
2021-09-21 | $57.32 | $57.34 | $57.26 | $57.31 | $56.03 | 88,182 |
2021-09-20 | $57.18 | $57.33 | $57.18 | $57.33 | $56.06 | 76,637 |
2021-09-17 | $57.09 | $57.17 | $57.08 | $57.16 | $55.89 | 49,029 |
2021-09-16 | $57.18 | $57.29 | $57.16 | $57.23 | $55.96 | 69,913 |
2021-09-15 | $57.36 | $57.39 | $57.27 | $57.34 | $56.07 | 64,407 |
2021-09-14 | $57.27 | $57.50 | $57.27 | $57.40 | $56.13 | 42,263 |
2021-09-13 | $57.26 | $57.31 | $57.22 | $57.25 | $55.98 | 53,085 |
2021-09-10 | $57.26 | $57.26 | $57.07 | $57.16 | $55.89 | 35,101 |
2021-09-09 | $57.08 | $57.29 | $57.00 | $57.28 | $56.01 | 40,898 |
2021-09-08 | $56.93 | $57.00 | $56.85 | $56.98 | $55.72 | 79,331 |
2021-09-07 | $56.89 | $56.89 | $56.73 | $56.80 | $55.54 | 72,923 |
2021-09-03 | $57.04 | $57.08 | $57.01 | $57.03 | $55.76 | 52,852 |
2021-09-02 | $57.17 | $57.19 | $57.12 | $57.18 | $55.91 | 44,917 |
2021-09-01 | $57.17 | $57.18 | $57.02 | $57.12 | $55.85 | 61,829 |
2021-08-31 | $57.24 | $57.34 | $57.15 | $57.19 | $55.84 | 81,173 |
2021-08-30 | $57.14 | $57.29 | $57.14 | $57.28 | $55.92 | 34,879 |
2021-08-27 | $56.98 | $57.24 | $56.92 | $57.22 | $55.87 | 59,675 |
2021-08-26 | $56.99 | $56.99 | $56.89 | $56.95 | $55.60 | 87,932 |
2021-08-25 | $57.10 | $57.10 | $56.90 | $56.96 | $55.61 | 99,888 |
2021-08-24 | $57.16 | $57.17 | $57.07 | $57.10 | $55.75 | 42,751 |
2021-08-23 | $57.19 | $57.25 | $57.17 | $57.21 | $55.85 | 47,347 |
2021-08-20 | $57.14 | $57.23 | $57.13 | $57.20 | $55.85 | 29,376 |
2021-08-19 | $57.22 | $57.22 | $57.05 | $57.17 | $55.82 | 79,313 |
2021-08-18 | $57.05 | $57.09 | $56.96 | $57.05 | $55.70 | 111,324 |
2021-08-17 | $57.08 | $57.14 | $57.03 | $57.07 | $55.72 | 88,922 |
2021-08-16 | $57.24 | $57.31 | $57.13 | $57.15 | $55.80 | 60,818 |
2021-08-13 | $56.90 | $57.09 | $56.90 | $57.09 | $55.74 | 72,837 |
2021-08-12 | $56.76 | $56.81 | $56.69 | $56.80 | $55.46 | 31,447 |
2021-08-11 | $56.68 | $56.86 | $56.61 | $56.77 | $55.43 | 180,781 |
2021-08-10 | $56.84 | $56.85 | $56.67 | $56.69 | $55.35 | 70,626 |
2021-08-09 | $56.99 | $57.02 | $56.78 | $56.82 | $55.48 | 128,673 |
2021-08-06 | $57.11 | $57.15 | $56.97 | $56.97 | $55.62 | 118,472 |
2021-08-05 | $57.50 | $57.50 | $57.36 | $57.39 | $56.03 | 53,303 |
2021-08-04 | $57.64 | $57.70 | $57.36 | $57.57 | $56.21 | 99,125 |
2021-08-03 | $57.50 | $57.59 | $57.49 | $57.54 | $56.18 | 38,622 |
2021-08-02 | $57.37 | $57.61 | $57.37 | $57.48 | $56.12 | 53,963 |
2021-07-30 | $57.39 | $57.49 | $57.39 | $57.46 | $56.01 | 54,495 |
2021-07-29 | $57.37 | $57.42 | $57.33 | $57.42 | $55.98 | 51,610 |
2021-07-28 | $57.29 | $57.57 | $57.29 | $57.53 | $56.08 | 296,281 |
2021-07-27 | $57.38 | $57.46 | $57.34 | $57.45 | $56.00 | 41,197 |
2021-07-26 | $57.40 | $57.40 | $57.23 | $57.24 | $55.80 | 41,925 |
2021-07-23 | $57.20 | $57.35 | $57.20 | $57.35 | $55.91 | 53,115 |
2021-07-22 | $57.21 | $57.41 | $57.20 | $57.37 | $55.93 | 67,048 |
2021-07-21 | $57.16 | $57.25 | $57.12 | $57.17 | $55.73 | 75,155 |
2021-07-20 | $57.65 | $57.68 | $57.32 | $57.33 | $55.89 | 162,658 |
2021-07-19 | $57.36 | $57.52 | $57.35 | $57.48 | $56.03 | 119,639 |
2021-07-16 | $57.01 | $57.17 | $57.01 | $57.14 | $55.70 | 838,112 |
2021-07-15 | $57.19 | $57.20 | $57.01 | $57.17 | $55.73 | 153,999 |
2021-07-14 | $56.94 | $57.04 | $56.94 | $57.03 | $55.60 | 87,646 |
2021-07-13 | $57.00 | $57.09 | $56.75 | $56.80 | $55.37 | 80,449 |
2021-07-12 | $57.07 | $57.10 | $56.96 | $57.00 | $55.57 | 44,117 |
2021-07-09 | $57.02 | $57.06 | $57.01 | $57.02 | $55.59 | 77,709 |
2021-07-08 | $57.24 | $57.34 | $57.19 | $57.25 | $55.81 | 90,317 |
2021-07-07 | $57.13 | $57.28 | $57.10 | $57.21 | $55.77 | 89,205 |
2021-07-06 | $56.93 | $57.16 | $56.93 | $57.04 | $55.60 | 109,480 |
2021-07-02 | $56.76 | $56.87 | $56.70 | $56.85 | $55.42 | 61,673 |
2021-07-01 | $56.75 | $56.79 | $56.65 | $56.74 | $55.31 | 125,554 |
2021-06-30 | $56.86 | $56.94 | $56.83 | $56.85 | $55.33 | 129,202 |
2021-06-29 | $56.65 | $56.80 | $56.65 | $56.78 | $55.26 | 27,562 |
2021-06-28 | $56.64 | $56.78 | $56.64 | $56.75 | $55.23 | 47,762 |
2021-06-25 | $56.68 | $56.68 | $56.44 | $56.53 | $55.02 | 59,440 |
2021-06-24 | $56.66 | $56.70 | $56.61 | $56.66 | $55.15 | 27,922 |
2021-06-23 | $56.60 | $56.68 | $56.56 | $56.61 | $55.10 | 103,502 |
2021-06-22 | $56.44 | $56.68 | $56.40 | $56.67 | $55.16 | 116,319 |
2021-06-21 | $56.68 | $56.70 | $56.56 | $56.61 | $55.10 | 94,744 |
2021-06-18 | $56.72 | $56.95 | $56.67 | $56.85 | $55.33 | 154,564 |
2021-06-17 | $56.48 | $56.82 | $56.48 | $56.61 | $55.10 | 159,845 |
2021-06-16 | $56.56 | $56.64 | $56.21 | $56.35 | $54.84 | 181,289 |
2021-06-15 | $56.42 | $56.52 | $56.41 | $56.49 | $54.98 | 268,406 |
2021-06-14 | $56.57 | $56.59 | $56.43 | $56.48 | $54.97 | 211,458 |
2021-06-11 | $56.67 | $56.68 | $56.59 | $56.64 | $55.13 | 107,731 |
2021-06-10 | $56.36 | $56.64 | $56.32 | $56.64 | $55.13 | 670,559 |
2021-06-09 | $56.44 | $56.50 | $56.37 | $56.43 | $54.92 | 418,104 |
2021-06-08 | $56.27 | $56.28 | $56.22 | $56.24 | $54.74 | 54,527 |
2021-06-07 | $56.11 | $56.13 | $56.06 | $56.11 | $54.61 | 56,005 |
2021-06-04 | $55.96 | $56.16 | $55.94 | $56.14 | $54.64 | 82,427 |
2021-06-03 | $55.86 | $55.89 | $55.80 | $55.83 | $54.34 | 204,961 |
2021-06-02 | $55.97 | $56.03 | $55.96 | $56.00 | $54.50 | 112,221 |
2021-06-01 | $55.87 | $55.95 | $55.81 | $55.95 | $54.46 | 385,484 |
2021-05-28 | $55.99 | $56.14 | $55.97 | $56.00 | $54.42 | 206,502 |
2021-05-27 | $56.07 | $56.07 | $55.94 | $55.99 | $54.41 | 177,291 |
2021-05-26 | $56.04 | $56.17 | $56.04 | $56.15 | $54.56 | 556,526 |
2021-05-25 | $55.99 | $56.15 | $55.99 | $56.13 | $54.54 | 216,756 |
2021-05-24 | $55.92 | $55.99 | $55.89 | $55.95 | $54.37 | 37,029 |
2021-05-21 | $55.86 | $55.91 | $55.81 | $55.85 | $54.27 | 62,728 |
2021-05-20 | $55.65 | $55.83 | $55.65 | $55.82 | $54.24 | 93,860 |
2021-05-19 | $55.57 | $55.66 | $55.44 | $55.51 | $53.94 | 175,530 |
2021-05-18 | $55.63 | $55.65 | $55.58 | $55.59 | $54.02 | 111,449 |
2021-05-17 | $55.77 | $55.79 | $55.70 | $55.71 | $54.13 | 138,392 |
2021-05-14 | $55.70 | $55.80 | $55.67 | $55.79 | $54.21 | 62,784 |
2021-05-13 | $55.50 | $55.60 | $55.47 | $55.55 | $53.98 | 1,583,662 |
2021-05-12 | $55.51 | $55.54 | $55.37 | $55.41 | $53.84 | 286,880 |
2021-05-11 | $55.66 | $55.70 | $55.59 | $55.65 | $54.08 | 85,688 |
2021-05-10 | $55.94 | $56.04 | $55.81 | $55.81 | $54.23 | 195,507 |
2021-05-07 | $56.18 | $56.27 | $55.97 | $56.05 | $54.46 | 181,895 |
2021-05-06 | $55.95 | $56.07 | $55.95 | $56.03 | $54.45 | 126,906 |
2021-05-05 | $55.84 | $55.99 | $55.83 | $55.96 | $54.38 | 66,600 |
2021-05-04 | $56.00 | $56.02 | $55.86 | $55.94 | $54.35 | 85,602 |
2021-05-03 | $55.82 | $55.96 | $55.77 | $55.84 | $54.26 | 108,272 |
2021-04-30 | $55.82 | $55.90 | $55.78 | $55.90 | $54.23 | 130,673 |
2021-04-29 | $55.80 | $55.80 | $55.60 | $55.80 | $54.13 | 100,539 |
2021-04-28 | $55.84 | $55.88 | $55.67 | $55.87 | $54.20 | 215,220 |
2021-04-27 | $56.01 | $56.02 | $55.82 | $55.85 | $54.18 | 324,985 |
2021-04-26 | $56.04 | $56.10 | $56.02 | $56.03 | $54.36 | 122,458 |
2021-04-23 | $56.01 | $56.12 | $55.98 | $56.05 | $54.37 | 106,030 |
2021-04-22 | $55.92 | $56.04 | $55.90 | $55.98 | $54.31 | 102,192 |
2021-04-21 | $55.82 | $55.94 | $55.78 | $55.93 | $54.26 | 170,364 |
2021-04-20 | $55.69 | $55.89 | $55.69 | $55.83 | $54.16 | 180,301 |
2021-04-19 | $55.68 | $55.77 | $55.66 | $55.73 | $54.06 | 318,816 |
2021-04-16 | $55.87 | $55.96 | $55.80 | $55.82 | $54.15 | 842,125 |
2021-04-15 | $56.00 | $56.25 | $56.00 | $56.11 | $54.43 | 903,576 |
2021-04-14 | $55.87 | $55.91 | $55.77 | $55.84 | $54.17 | 249,333 |
2021-04-13 | $55.64 | $55.92 | $55.64 | $55.91 | $54.24 | 81,883 |
2021-04-12 | $55.64 | $55.70 | $55.60 | $55.69 | $54.03 | 565,126 |
2021-04-09 | $55.66 | $55.82 | $55.61 | $55.71 | $54.04 | 279,285 |
2021-04-08 | $55.70 | $55.80 | $55.66 | $55.80 | $54.13 | 85,527 |
2021-04-07 | $55.72 | $55.78 | $55.58 | $55.63 | $53.97 | 365,542 |
2021-04-06 | $55.49 | $55.76 | $55.48 | $55.76 | $54.09 | 597,262 |
2021-04-05 | $55.44 | $55.50 | $55.36 | $55.40 | $53.74 | 783,914 |
2021-04-01 | $55.55 | $55.64 | $55.46 | $55.62 | $53.96 | 115,217 |
2021-03-31 | $55.41 | $55.55 | $55.34 | $55.43 | $53.68 | 183,528 |
2021-03-30 | $55.21 | $55.35 | $55.09 | $55.33 | $53.58 | 98,807 |
2021-03-29 | $55.31 | $55.32 | $55.13 | $55.20 | $53.46 | 138,703 |
2021-03-26 | $55.25 | $55.39 | $55.21 | $55.33 | $53.59 | 144,780 |
2021-03-25 | $55.46 | $55.48 | $55.28 | $55.36 | $53.61 | 149,937 |
2021-03-24 | $55.19 | $55.45 | $55.19 | $55.43 | $53.68 | 116,037 |
2021-03-23 | $55.18 | $55.34 | $55.14 | $55.34 | $53.60 | 182,114 |
2021-03-22 | $55.12 | $55.25 | $55.07 | $55.11 | $53.37 | 139,862 |
2021-03-19 | $54.91 | $55.01 | $54.86 | $54.99 | $53.26 | 128,071 |
2021-03-18 | $54.81 | $54.98 | $54.67 | $54.88 | $53.15 | 365,903 |
2021-03-17 | $54.99 | $55.28 | $54.93 | $55.20 | $53.46 | 999,078 |
2021-03-16 | $55.22 | $55.28 | $55.09 | $55.15 | $53.41 | 98,288 |
2021-03-15 | $55.10 | $55.24 | $55.10 | $55.18 | $53.44 | 196,092 |
2021-03-12 | $55.20 | $55.20 | $55.02 | $55.06 | $53.32 | 99,001 |
2021-03-11 | $55.58 | $55.69 | $55.52 | $55.60 | $53.85 | 156,847 |
2021-03-10 | $55.45 | $55.62 | $55.43 | $55.57 | $53.82 | 234,056 |
2021-03-09 | $55.25 | $55.41 | $55.25 | $55.37 | $53.63 | 226,460 |
2021-03-08 | $55.36 | $55.37 | $55.03 | $55.03 | $53.30 | 151,519 |
2021-03-05 | $55.38 | $55.52 | $55.30 | $55.44 | $53.69 | 305,179 |
2021-03-04 | $55.89 | $55.92 | $55.46 | $55.53 | $53.78 | 475,636 |
2021-03-03 | $55.93 | $56.03 | $55.84 | $55.90 | $54.14 | 214,865 |
2021-03-02 | $56.23 | $56.25 | $56.15 | $56.20 | $54.43 | 486,938 |
2021-03-01 | $56.10 | $56.33 | $56.10 | $56.33 | $54.55 | 969,361 |
2021-02-26 | $56.07 | $56.37 | $55.89 | $56.35 | $54.48 | 445,438 |
2021-02-25 | $56.13 | $56.19 | $55.43 | $55.73 | $53.88 | 689,779 |
2021-02-24 | $56.09 | $56.47 | $56.03 | $56.45 | $54.58 | 216,505 |
2021-02-23 | $56.26 | $56.44 | $56.17 | $56.42 | $54.55 | 301,502 |
2021-02-22 | $56.59 | $56.66 | $56.35 | $56.37 | $54.50 | 135,347 |
2021-02-19 | $56.86 | $56.89 | $56.63 | $56.66 | $54.77 | 116,913 |
2021-02-18 | $56.96 | $57.03 | $56.86 | $56.98 | $55.09 | 195,638 |
2021-02-17 | $57.01 | $57.05 | $56.93 | $57.05 | $55.16 | 218,800 |
2021-02-16 | $56.90 | $56.92 | $56.80 | $56.82 | $54.93 | 286,303 |
2021-02-12 | $57.19 | $57.27 | $57.14 | $57.15 | $55.25 | 198,296 |
2021-02-11 | $57.48 | $57.48 | $57.32 | $57.35 | $55.45 | 366,384 |
2021-02-10 | $57.40 | $57.46 | $57.38 | $57.46 | $55.55 | 84,044 |
2021-02-09 | $57.45 | $57.46 | $57.30 | $57.33 | $55.43 | 96,424 |
2021-02-08 | $57.26 | $57.42 | $57.25 | $57.40 | $55.50 | 227,173 |
2021-02-05 | $57.39 | $57.42 | $57.20 | $57.23 | $55.33 | 422,113 |
2021-02-04 | $57.26 | $57.38 | $57.20 | $57.35 | $55.45 | 587,205 |
2021-02-03 | $57.34 | $57.38 | $57.31 | $57.36 | $55.46 | 167,358 |
2021-02-02 | $57.41 | $57.50 | $57.38 | $57.50 | $55.59 | 206,144 |
2021-02-01 | $57.50 | $57.62 | $57.48 | $57.58 | $55.67 | 191,778 |
2021-01-29 | $57.53 | $57.71 | $57.49 | $57.61 | $55.61 | 212,809 |
2021-01-28 | $57.75 | $57.78 | $57.64 | $57.78 | $55.77 | 289,896 |
2021-01-27 | $57.89 | $57.89 | $57.74 | $57.77 | $55.76 | 161,316 |
2021-01-26 | $57.71 | $57.86 | $57.69 | $57.81 | $55.80 | 139,014 |
2021-01-25 | $57.72 | $57.84 | $57.70 | $57.84 | $55.83 | 185,778 |
2021-01-22 | $57.71 | $57.71 | $57.56 | $57.62 | $55.62 | 270,746 |
2021-01-21 | $57.61 | $57.70 | $57.54 | $57.70 | $55.69 | 330,224 |
2021-01-20 | $57.80 | $57.85 | $57.74 | $57.80 | $55.79 | 523,781 |
2021-01-19 | $57.70 | $57.84 | $57.70 | $57.82 | $55.81 | 115,421 |
2021-01-15 | $57.77 | $57.80 | $57.70 | $57.74 | $55.73 | 283,576 |
2021-01-14 | $57.91 | $57.95 | $57.64 | $57.66 | $55.66 | 948,236 |
2021-01-13 | $57.68 | $57.93 | $57.67 | $57.92 | $55.91 | 171,681 |
2021-01-12 | $57.42 | $57.58 | $57.31 | $57.55 | $55.55 | 886,296 |
2021-01-11 | $57.57 | $57.57 | $57.48 | $57.48 | $55.48 | 229,621 |
2021-01-08 | $57.68 | $57.68 | $57.54 | $57.67 | $55.66 | 1,411,117 |
2021-01-07 | $57.56 | $57.70 | $57.56 | $57.68 | $55.67 | 149,490 |
2021-01-06 | $57.71 | $57.76 | $57.55 | $57.76 | $55.75 | 264,361 |
2021-01-05 | $58.17 | $58.17 | $57.99 | $58.15 | $56.13 | 155,979 |
2021-01-04 | $58.44 | $58.44 | $58.29 | $58.31 | $56.28 | 194,839 |
2020-12-31 | $58.52 | $58.55 | $58.47 | $58.52 | $56.49 | 137,933 |
2020-12-30 | $58.41 | $58.50 | $58.41 | $58.49 | $56.46 | 1,114,953 |
2020-12-29 | $58.36 | $58.47 | $58.36 | $58.46 | $56.43 | 150,188 |
2020-12-28 | $58.34 | $58.45 | $58.29 | $58.44 | $56.41 | 201,983 |
2020-12-24 | $58.32 | $58.44 | $58.32 | $58.40 | $56.37 | 79,598 |
2020-12-23 | $58.13 | $58.27 | $58.00 | $58.27 | $56.24 | 246,518 |
2020-12-22 | $58.22 | $58.26 | $58.15 | $58.26 | $56.23 | 208,996 |
2020-12-21 | $58.16 | $58.20 | $58.05 | $58.13 | $56.11 | 291,675 |
2020-12-18 | $58.31 | $58.32 | $58.15 | $58.20 | $56.18 | 134,241 |
2020-12-17 | $58.33 | $58.34 | $58.15 | $58.23 | $56.21 | 328,924 |
2020-12-16 | $58.25 | $58.39 | $58.14 | $58.29 | $56.17 | 283,211 |
2020-12-15 | $58.23 | $58.35 | $58.23 | $58.35 | $56.22 | 201,525 |
2020-12-14 | $58.20 | $58.34 | $58.17 | $58.28 | $56.16 | 165,322 |
2020-12-11 | $58.30 | $58.34 | $58.21 | $58.33 | $56.21 | 210,157 |
2020-12-10 | $58.08 | $58.29 | $58.07 | $58.26 | $56.14 | 375,695 |
2020-12-09 | $58.10 | $58.10 | $57.93 | $58.04 | $55.93 | 316,807 |
2020-12-08 | $58.31 | $58.34 | $58.19 | $58.22 | $56.10 | 270,391 |
2020-12-07 | $58.35 | $58.35 | $58.23 | $58.26 | $56.14 | 431,585 |
2020-12-04 | $58.28 | $58.28 | $58.11 | $58.18 | $56.06 | 136,539 |
2020-12-03 | $58.47 | $58.51 | $58.35 | $58.43 | $56.30 | 126,978 |
2020-12-02 | $58.31 | $58.31 | $58.18 | $58.29 | $56.17 | 109,495 |
2020-12-01 | $58.61 | $58.66 | $58.34 | $58.40 | $56.27 | 346,639 |
2020-11-30 | $58.71 | $58.80 | $58.63 | $58.77 | $56.50 | 78,054 |
2020-11-27 | $58.60 | $58.66 | $58.57 | $58.66 | $56.39 | 96,685 |
2020-11-25 | $58.49 | $58.53 | $58.42 | $58.46 | $56.20 | 84,315 |
2020-11-24 | $58.59 | $58.59 | $58.44 | $58.46 | $56.20 | 169,246 |
2020-11-23 | $58.58 | $58.59 | $58.50 | $58.59 | $56.33 | 84,216 |
2020-11-20 | $58.56 | $58.57 | $58.37 | $58.51 | $56.25 | 205,595 |
2020-11-19 | $58.44 | $58.59 | $58.35 | $58.57 | $56.31 | 175,494 |
2020-11-18 | $58.30 | $58.33 | $58.23 | $58.28 | $56.03 | 168,689 |
2020-11-17 | $58.15 | $58.21 | $58.11 | $58.17 | $55.92 | 132,244 |
2020-11-16 | $57.97 | $58.03 | $57.90 | $58.02 | $55.78 | 106,446 |
2020-11-13 | $57.91 | $57.94 | $57.85 | $57.94 | $55.70 | 72,516 |
2020-11-12 | $57.63 | $57.87 | $57.63 | $57.79 | $55.56 | 156,786 |
2020-11-11 | $57.48 | $57.64 | $57.46 | $57.54 | $55.32 | 80,232 |
2020-11-10 | $57.58 | $57.68 | $57.51 | $57.52 | $55.30 | 246,849 |
2020-11-09 | $58.05 | $58.05 | $57.63 | $57.67 | $55.44 | 688,281 |
2020-11-06 | $58.15 | $58.15 | $58.03 | $58.10 | $55.85 | 118,757 |
2020-11-05 | $58.38 | $58.38 | $58.18 | $58.26 | $56.01 | 198,602 |
2020-11-04 | $58.05 | $58.21 | $58.03 | $58.10 | $55.85 | 197,450 |
2020-11-03 | $57.44 | $57.49 | $57.37 | $57.47 | $55.25 | 187,673 |
2020-11-02 | $57.50 | $57.53 | $57.37 | $57.43 | $55.21 | 298,138 |
2020-10-30 | $57.56 | $57.64 | $57.33 | $57.33 | $55.02 | 819,727 |
2020-10-29 | $57.83 | $57.83 | $57.51 | $57.61 | $55.29 | 95,055 |
2020-10-28 | $57.93 | $57.93 | $57.75 | $57.75 | $55.42 | 144,760 |
2020-10-27 | $57.91 | $57.98 | $57.82 | $57.98 | $55.64 | 93,760 |
2020-10-26 | $57.76 | $57.82 | $57.72 | $57.79 | $55.46 | 126,712 |
2020-10-23 | $57.53 | $57.70 | $57.53 | $57.68 | $55.35 | 117,967 |
2020-10-22 | $57.63 | $57.65 | $57.53 | $57.57 | $55.25 | 71,650 |
2020-10-21 | $57.70 | $57.76 | $57.64 | $57.76 | $55.43 | 487,509 |
2020-10-20 | $57.83 | $57.83 | $57.72 | $57.76 | $55.43 | 235,896 |
2020-10-19 | $57.92 | $57.92 | $57.82 | $57.87 | $55.54 | 112,735 |
2020-10-16 | $58.05 | $58.13 | $57.94 | $57.94 | $55.60 | 120,665 |
2020-10-15 | $58.11 | $58.12 | $58.02 | $58.04 | $55.70 | 170,214 |
2020-10-14 | $58.12 | $58.12 | $58.00 | $58.08 | $55.74 | 97,363 |
2020-10-13 | $58.11 | $58.11 | $57.94 | $58.00 | $55.66 | 137,762 |
2020-10-12 | $57.92 | $58.14 | $57.88 | $58.11 | $55.77 | 88,992 |
2020-10-09 | $57.69 | $57.84 | $57.65 | $57.81 | $55.48 | 308,268 |
2020-10-08 | $57.75 | $57.81 | $57.69 | $57.72 | $55.39 | 83,049 |
2020-10-07 | $57.56 | $57.76 | $57.55 | $57.60 | $55.28 | 199,806 |
2020-10-06 | $57.67 | $57.86 | $57.54 | $57.62 | $55.30 | 332,567 |
2020-10-05 | $57.78 | $57.84 | $57.66 | $57.66 | $55.34 | 191,773 |
2020-10-02 | $57.84 | $57.89 | $57.73 | $57.88 | $55.55 | 181,833 |
2020-10-01 | $57.73 | $57.89 | $57.63 | $57.85 | $55.52 | 177,220 |
2020-09-30 | $57.85 | $57.86 | $57.75 | $57.83 | $55.40 | 78,005 |
2020-09-29 | $58.02 | $58.05 | $57.83 | $57.87 | $55.44 | 96,966 |
2020-09-28 | $57.80 | $57.94 | $57.74 | $57.93 | $55.50 | 149,077 |
2020-09-25 | $57.76 | $57.76 | $57.64 | $57.72 | $55.30 | 92,000 |
2020-09-24 | $57.78 | $57.82 | $57.65 | $57.71 | $55.29 | 109,575 |
2020-09-23 | $58.14 | $58.14 | $57.76 | $57.79 | $55.37 | 128,546 |
2020-09-22 | $58.15 | $58.20 | $58.01 | $58.14 | $55.70 | 925,727 |
2020-09-21 | $58.17 | $58.20 | $58.03 | $58.08 | $55.64 | 140,460 |
2020-09-18 | $58.27 | $58.27 | $58.09 | $58.12 | $55.68 | 151,284 |
2020-09-17 | $58.31 | $58.31 | $58.16 | $58.24 | $55.80 | 108,379 |
2020-09-16 | $58.27 | $58.32 | $58.17 | $58.20 | $55.76 | 84,854 |
2020-09-15 | $58.19 | $58.25 | $58.15 | $58.22 | $55.78 | 122,235 |
2020-09-14 | $58.17 | $58.26 | $58.10 | $58.20 | $55.76 | 90,345 |
2020-09-11 | $58.09 | $58.12 | $57.97 | $58.04 | $55.61 | 66,537 |
2020-09-10 | $57.88 | $58.04 | $57.85 | $57.98 | $55.55 | 100,315 |
2020-09-09 | $57.99 | $58.08 | $57.94 | $58.01 | $55.58 | 50,421 |
2020-09-08 | $57.99 | $58.04 | $57.91 | $57.98 | $55.55 | 141,904 |
2020-09-04 | $58.29 | $58.29 | $57.89 | $57.95 | $55.52 | 105,277 |
2020-09-03 | $58.49 | $58.59 | $58.41 | $58.48 | $56.03 | 373,249 |
2020-09-02 | $58.28 | $58.51 | $58.25 | $58.47 | $56.02 | 119,000 |
2020-09-01 | $57.98 | $58.34 | $57.88 | $58.34 | $55.89 | 152,418 |
2020-08-31 | $57.86 | $58.19 | $57.86 | $58.12 | $55.59 | 140,775 |
2020-08-28 | $57.86 | $57.91 | $57.77 | $57.89 | $55.37 | 96,540 |
2020-08-27 | $58.25 | $58.28 | $57.75 | $57.78 | $55.27 | 128,885 |
2020-08-26 | $58.08 | $58.15 | $57.99 | $58.15 | $55.62 | 159,131 |
2020-08-25 | $58.17 | $58.20 | $58.01 | $58.17 | $55.64 | 146,839 |
2020-08-24 | $58.48 | $58.48 | $58.33 | $58.35 | $55.81 | 88,995 |
2020-08-21 | $58.40 | $58.40 | $58.24 | $58.39 | $55.85 | 238,315 |
2020-08-20 | $58.42 | $58.42 | $58.24 | $58.33 | $55.79 | 425,113 |
2020-08-19 | $58.41 | $58.41 | $58.13 | $58.13 | $55.60 | 399,191 |
2020-08-18 | $58.25 | $58.32 | $58.22 | $58.32 | $55.78 | 164,005 |
2020-08-17 | $58.19 | $58.27 | $58.14 | $58.22 | $55.69 | 304,497 |
2020-08-14 | $58.22 | $58.29 | $58.04 | $58.04 | $55.52 | 207,350 |
2020-08-13 | $58.69 | $58.69 | $58.15 | $58.24 | $55.71 | 396,881 |
2020-08-12 | $58.80 | $58.84 | $58.65 | $58.75 | $56.20 | 1,879,124 |
2020-08-11 | $58.99 | $58.99 | $58.84 | $58.87 | $56.31 | 103,797 |
2020-08-10 | $59.40 | $59.40 | $59.15 | $59.20 | $56.63 | 350,146 |
2020-08-07 | $59.51 | $59.53 | $59.28 | $59.30 | $56.72 | 99,711 |
2020-08-06 | $59.43 | $59.49 | $59.38 | $59.45 | $56.87 | 136,978 |
2020-08-05 | $59.30 | $59.36 | $59.24 | $59.29 | $56.71 | 137,311 |
2020-08-04 | $59.26 | $59.41 | $59.20 | $59.41 | $56.83 | 322,580 |
2020-08-03 | $59.06 | $59.18 | $59.02 | $59.18 | $56.61 | 166,595 |
2020-07-31 | $59.21 | $59.27 | $59.00 | $59.23 | $56.56 | 860,575 |
2020-07-30 | $59.29 | $59.29 | $59.13 | $59.19 | $56.52 | 86,057 |
2020-07-29 | $59.06 | $59.24 | $59.01 | $59.24 | $56.57 | 123,323 |
2020-07-28 | $59.13 | $59.14 | $58.93 | $58.93 | $56.28 | 102,776 |
2020-07-27 | $59.24 | $59.24 | $59.01 | $59.13 | $56.47 | 151,701 |
2020-07-24 | $59.17 | $59.26 | $59.12 | $59.21 | $56.54 | 75,754 |
2020-07-23 | $59.29 | $59.29 | $59.14 | $59.20 | $56.53 | 131,119 |
2020-07-22 | $59.15 | $59.23 | $59.07 | $59.19 | $56.52 | 119,413 |
2020-07-21 | $58.95 | $59.09 | $58.95 | $59.01 | $56.35 | 71,067 |
2020-07-20 | $58.89 | $58.93 | $58.83 | $58.90 | $56.25 | 121,361 |
2020-07-17 | $58.82 | $58.89 | $58.70 | $58.89 | $56.24 | 113,577 |
2020-07-16 | $58.72 | $58.80 | $58.63 | $58.76 | $56.11 | 253,344 |
2020-07-15 | $58.47 | $58.66 | $58.45 | $58.59 | $55.95 | 348,378 |
2020-07-14 | $58.42 | $58.56 | $58.34 | $58.50 | $55.87 | 100,100 |
2020-07-13 | $58.28 | $58.43 | $58.26 | $58.35 | $55.72 | 120,968 |
2020-07-10 | $58.54 | $58.54 | $58.28 | $58.34 | $55.71 | 148,300 |
2020-07-09 | $58.28 | $58.48 | $58.22 | $58.48 | $55.85 | 141,315 |
2020-07-08 | $58.32 | $58.32 | $58.13 | $58.23 | $55.61 | 155,200 |
2020-07-07 | $58.17 | $58.45 | $58.03 | $58.45 | $55.82 | 306,800 |
2020-07-06 | $58.03 | $58.25 | $57.94 | $58.25 | $55.63 | 100,193 |
2020-07-02 | $57.97 | $58.05 | $57.89 | $58.05 | $55.44 | 144,248 |
2020-07-01 | $57.69 | $57.92 | $57.60 | $57.91 | $55.30 | 226,684 |
2020-06-30 | $57.73 | $57.84 | $57.61 | $57.84 | $55.14 | 143,987 |
2020-06-29 | $57.60 | $57.66 | $57.44 | $57.66 | $54.96 | 155,592 |
2020-06-26 | $57.52 | $57.57 | $57.40 | $57.47 | $54.78 | 1,785,805 |
2020-06-25 | $57.49 | $57.49 | $57.36 | $57.47 | $54.78 | 195,828 |
2020-06-24 | $57.40 | $57.40 | $57.20 | $57.40 | $54.72 | 116,731 |
2020-06-23 | $57.49 | $57.58 | $57.41 | $57.48 | $54.79 | 277,652 |
2020-06-22 | $57.64 | $57.64 | $57.44 | $57.54 | $54.85 | 104,046 |
2020-06-19 | $57.55 | $57.63 | $57.44 | $57.59 | $54.90 | 279,871 |
2020-06-18 | $57.44 | $57.59 | $57.34 | $57.53 | $54.84 | 243,685 |
2020-06-17 | $57.60 | $57.60 | $57.14 | $57.40 | $54.72 | 308,109 |
2020-06-16 | $57.85 | $57.85 | $57.42 | $57.53 | $54.84 | 153,209 |
2020-06-15 | $56.99 | $57.83 | $56.83 | $57.69 | $54.99 | 203,255 |
2020-06-12 | $57.23 | $57.23 | $56.89 | $57.03 | $54.36 | 91,784 |
2020-06-11 | $57.12 | $57.30 | $56.68 | $56.81 | $54.15 | 591,520 |
2020-06-10 | $57.13 | $57.39 | $56.96 | $57.37 | $54.69 | 201,497 |
2020-06-09 | $57.18 | $57.20 | $57.08 | $57.14 | $54.47 | 452,327 |
2020-06-08 | $57.03 | $57.20 | $56.95 | $57.20 | $54.53 | 194,215 |
2020-06-05 | $56.87 | $57.86 | $56.71 | $57.06 | $54.39 | 1,520,256 |
2020-06-04 | $57.04 | $57.05 | $56.81 | $56.91 | $54.25 | 1,079,274 |
2020-06-03 | $57.08 | $57.13 | $56.87 | $57.01 | $54.34 | 495,214 |
2020-06-02 | $57.02 | $57.14 | $56.89 | $57.14 | $54.47 | 124,144 |
2020-06-01 | $56.91 | $57.06 | $56.79 | $56.97 | $54.31 | 304,646 |
2020-05-29 | $56.95 | $57.19 | $56.87 | $57.19 | $54.40 | 240,306 |
2020-05-28 | $56.80 | $56.93 | $56.72 | $56.87 | $54.10 | 390,416 |
2020-05-27 | $56.85 | $56.90 | $56.77 | $56.86 | $54.09 | 169,228 |
2020-05-26 | $56.85 | $56.88 | $56.70 | $56.81 | $54.04 | 172,373 |
2020-05-22 | $56.79 | $56.87 | $56.67 | $56.87 | $54.10 | 118,163 |
2020-05-21 | $56.78 | $56.91 | $56.70 | $56.77 | $54.01 | 149,385 |
2020-05-20 | $56.55 | $56.80 | $56.44 | $56.79 | $54.02 | 247,675 |
2020-05-19 | $56.24 | $56.48 | $56.16 | $56.36 | $53.62 | 224,810 |
2020-05-18 | $56.33 | $56.35 | $56.11 | $56.32 | $53.58 | 192,840 |
2020-05-15 | $56.07 | $56.20 | $55.97 | $56.17 | $53.43 | 215,838 |
2020-05-14 | $55.89 | $56.03 | $55.79 | $56.03 | $53.30 | 279,761 |
2020-05-13 | $55.79 | $55.99 | $55.72 | $55.82 | $53.10 | 364,270 |
2020-05-12 | $55.67 | $55.74 | $55.35 | $55.68 | $52.97 | 215,882 |
2020-05-11 | $55.53 | $55.53 | $55.22 | $55.30 | $52.61 | 255,576 |
2020-05-08 | $55.65 | $55.74 | $55.48 | $55.56 | $52.85 | 186,810 |
2020-05-07 | $55.75 | $55.91 | $55.70 | $55.83 | $53.11 | 143,013 |
2020-05-06 | $55.94 | $55.94 | $55.62 | $55.76 | $53.04 | 256,278 |
2020-05-05 | $56.18 | $56.26 | $56.08 | $56.19 | $53.45 | 2,100,169 |
2020-05-04 | $56.23 | $56.31 | $56.15 | $56.22 | $53.48 | 202,511 |
2020-05-01 | $56.35 | $56.35 | $56.01 | $56.19 | $53.45 | 386,673 |
2020-04-30 | $56.71 | $56.82 | $56.50 | $56.56 | $53.69 | 249,679 |
2020-04-29 | $56.69 | $56.80 | $56.58 | $56.75 | $53.87 | 168,989 |
2020-04-28 | $56.41 | $56.66 | $56.40 | $56.50 | $53.64 | 211,474 |
2020-04-27 | $56.51 | $56.73 | $56.26 | $56.40 | $53.54 | 320,590 |
2020-04-24 | $56.66 | $56.70 | $56.39 | $56.60 | $53.73 | 155,413 |
2020-04-23 | $56.62 | $56.81 | $56.50 | $56.77 | $53.89 | 215,095 |
2020-04-22 | $56.50 | $56.57 | $56.22 | $56.41 | $53.55 | 182,434 |
2020-04-21 | $56.72 | $56.72 | $56.20 | $56.34 | $53.48 | 170,098 |
2020-04-20 | $56.61 | $56.71 | $56.24 | $56.65 | $53.78 | 360,015 |
2020-04-17 | $57.29 | $57.29 | $56.60 | $56.79 | $53.91 | 168,054 |
2020-04-16 | $56.91 | $56.99 | $56.52 | $56.62 | $53.75 | 327,603 |
2020-04-15 | $56.59 | $56.84 | $56.44 | $56.77 | $53.89 | 157,246 |
2020-04-14 | $57.21 | $57.23 | $56.57 | $56.77 | $53.89 | 952,617 |
2020-04-13 | $57.05 | $57.11 | $56.63 | $57.07 | $54.18 | 544,922 |
2020-04-09 | $56.18 | $57.10 | $56.14 | $57.05 | $54.16 | 456,682 |
2020-04-08 | $54.60 | $55.45 | $54.59 | $55.41 | $52.60 | 675,749 |
2020-04-07 | $55.08 | $55.29 | $54.36 | $54.60 | $51.83 | 1,300,505 |
2020-04-06 | $54.59 | $54.94 | $54.06 | $54.55 | $51.79 | 1,046,537 |
2020-04-03 | $54.54 | $54.68 | $53.99 | $54.07 | $51.33 | 269,709 |
2020-04-02 | $54.56 | $54.69 | $54.27 | $54.43 | $51.67 | 289,410 |
2020-04-01 | $55.01 | $55.01 | $54.20 | $54.64 | $51.87 | 525,706 |
2020-03-31 | $55.02 | $55.33 | $54.80 | $55.14 | $52.22 | 303,485 |
2020-03-30 | $54.67 | $55.30 | $54.36 | $55.04 | $52.13 | 270,387 |
2020-03-27 | $54.41 | $54.76 | $53.37 | $54.21 | $51.34 | 321,715 |
2020-03-26 | $54.00 | $54.25 | $53.50 | $54.17 | $51.30 | 118,568 |
2020-03-25 | $53.00 | $54.00 | $52.47 | $53.71 | $50.87 | 304,122 |
2020-03-24 | $51.13 | $53.10 | $51.13 | $52.47 | $49.69 | 226,260 |
2020-03-23 | $49.74 | $54.02 | $49.74 | $52.36 | $49.59 | 2,394,567 |
2020-03-20 | $48.57 | $49.80 | $48.36 | $48.70 | $46.12 | 255,465 |
2020-03-19 | $48.60 | $49.00 | $47.79 | $48.67 | $46.10 | 680,947 |
2020-03-18 | $51.00 | $51.82 | $48.50 | $49.31 | $46.70 | 314,809 |
2020-03-17 | $52.00 | $53.00 | $51.66 | $51.72 | $48.98 | 174,659 |
2020-03-16 | $52.42 | $54.10 | $51.62 | $51.86 | $49.12 | 217,302 |
2020-03-13 | $52.90 | $54.18 | $52.41 | $53.99 | $51.13 | 1,395,297 |
2020-03-12 | $53.80 | $54.57 | $50.75 | $52.62 | $49.84 | 360,466 |
2020-03-11 | $55.61 | $55.77 | $54.30 | $54.41 | $51.53 | 226,629 |
2020-03-10 | $56.70 | $56.75 | $55.72 | $55.72 | $52.77 | 357,574 |
2020-03-09 | $57.15 | $57.27 | $56.63 | $56.78 | $53.78 | 64,457 |
2020-03-06 | $57.63 | $57.65 | $57.21 | $57.42 | $54.38 | 119,555 |
2020-03-05 | $57.03 | $57.11 | $56.90 | $56.93 | $53.92 | 127,622 |
2020-03-04 | $56.83 | $57.13 | $56.83 | $56.92 | $53.91 | 604,198 |
2020-03-03 | $56.31 | $57.10 | $56.31 | $56.85 | $53.84 | 98,682 |
2020-03-02 | $56.48 | $56.56 | $56.28 | $56.33 | $53.35 | 83,283 |
2020-02-28 | $56.16 | $56.48 | $56.00 | $56.44 | $53.33 | 190,553 |
2020-02-27 | $56.24 | $56.24 | $55.94 | $55.97 | $52.89 | 60,587 |
2020-02-26 | $56.18 | $56.26 | $56.06 | $56.06 | $52.97 | 25,705 |
2020-02-25 | $56.13 | $56.29 | $56.13 | $56.21 | $53.11 | 36,882 |
2020-02-24 | $56.26 | $56.26 | $56.14 | $56.17 | $53.08 | 54,107 |
2020-02-21 | $56.05 | $56.17 | $56.04 | $56.06 | $52.97 | 69,365 |
2020-02-20 | $55.85 | $55.90 | $55.81 | $55.90 | $52.82 | 32,226 |
2020-02-19 | $55.78 | $55.83 | $55.75 | $55.76 | $52.69 | 56,504 |
2020-02-18 | $55.83 | $55.88 | $55.76 | $55.84 | $52.76 | 44,561 |
2020-02-14 | $55.79 | $55.82 | $55.74 | $55.74 | $52.67 | 37,865 |
2020-02-13 | $55.58 | $55.68 | $55.58 | $55.66 | $52.59 | 111,607 |
2020-02-12 | $55.65 | $55.65 | $55.58 | $55.61 | $52.55 | 59,598 |
2020-02-11 | $55.75 | $55.75 | $55.66 | $55.67 | $52.60 | 60,865 |
2020-02-10 | $55.69 | $55.81 | $55.69 | $55.77 | $52.70 | 20,109 |
2020-02-07 | $55.64 | $55.71 | $55.61 | $55.69 | $52.62 | 29,953 |
2020-02-06 | $55.48 | $55.52 | $55.45 | $55.49 | $52.43 | 58,383 |
2020-02-05 | $55.45 | $55.49 | $55.40 | $55.45 | $52.39 | 97,222 |
2020-02-04 | $55.58 | $55.58 | $55.46 | $55.53 | $52.47 | 23,665 |
2020-02-03 | $55.67 | $55.76 | $55.57 | $55.72 | $52.65 | 57,843 |
2020-01-31 | $55.82 | $55.90 | $55.76 | $55.84 | $52.64 | 139,409 |
2020-01-30 | $55.88 | $55.88 | $55.68 | $55.74 | $52.55 | 42,683 |
2020-01-29 | $55.57 | $55.74 | $55.57 | $55.69 | $52.50 | 30,322 |
2020-01-28 | $55.62 | $55.62 | $55.47 | $55.52 | $52.34 | 43,119 |
2020-01-27 | $55.56 | $55.62 | $55.50 | $55.58 | $52.39 | 44,748 |
2020-01-24 | $55.43 | $55.49 | $55.38 | $55.39 | $52.22 | 78,313 |
2020-01-23 | $55.41 | $55.41 | $55.31 | $55.34 | $52.17 | 38,842 |
2020-01-22 | $55.22 | $55.31 | $55.20 | $55.29 | $52.12 | 49,688 |
2020-01-21 | $55.18 | $55.23 | $55.10 | $55.22 | $52.05 | 53,609 |
2020-01-17 | $54.93 | $55.04 | $54.92 | $54.98 | $51.83 | 95,866 |
2020-01-16 | $55.01 | $55.04 | $54.90 | $54.96 | $51.81 | 102,543 |
2020-01-15 | $55.01 | $55.01 | $54.86 | $54.98 | $51.83 | 218,285 |
2020-01-14 | $54.75 | $54.89 | $54.75 | $54.88 | $51.73 | 17,336 |
2020-01-13 | $54.88 | $54.89 | $54.78 | $54.78 | $51.64 | 55,618 |
2020-01-10 | $54.79 | $54.98 | $54.79 | $54.90 | $51.75 | 40,817 |
2020-01-09 | $54.53 | $54.80 | $54.53 | $54.78 | $51.64 | 32,082 |
2020-01-08 | $54.76 | $54.83 | $54.61 | $54.67 | $51.54 | 37,777 |
2020-01-07 | $54.78 | $54.79 | $54.70 | $54.72 | $51.58 | 179,720 |
2020-01-06 | $54.97 | $54.97 | $54.77 | $54.81 | $51.67 | 33,571 |
2020-01-03 | $54.81 | $54.95 | $54.81 | $54.92 | $51.77 | 15,762 |
2020-01-02 | $54.80 | $54.85 | $54.71 | $54.74 | $51.60 | 23,530 |
2019-12-31 | $54.75 | $54.75 | $54.61 | $54.66 | $51.53 | 28,056 |
2019-12-30 | $54.62 | $54.83 | $54.61 | $54.83 | $51.69 | 30,124 |
2019-12-27 | $54.80 | $54.82 | $54.79 | $54.79 | $51.65 | 97,117 |
2019-12-26 | $54.68 | $54.72 | $54.62 | $54.72 | $51.58 | 8,982 |
2019-12-24 | $54.50 | $54.67 | $54.50 | $54.63 | $51.50 | 13,995 |
2019-12-23 | $54.64 | $54.64 | $54.50 | $54.58 | $51.45 | 23,065 |
2019-12-20 | $54.56 | $54.58 | $54.51 | $54.56 | $51.43 | 26,836 |
2019-12-19 | $54.57 | $54.65 | $54.54 | $54.60 | $51.47 | 118,969 |
2019-12-18 | $54.68 | $54.75 | $54.64 | $54.70 | $51.44 | 34,002 |
2019-12-17 | $54.84 | $54.85 | $54.71 | $54.74 | $51.48 | 29,980 |
2019-12-16 | $54.83 | $54.83 | $54.74 | $54.76 | $51.50 | 29,029 |
2019-12-13 | $54.71 | $54.90 | $54.69 | $54.88 | $51.61 | 23,596 |
2019-12-12 | $54.82 | $54.82 | $54.46 | $54.63 | $51.38 | 40,677 |
2019-12-11 | $54.70 | $54.87 | $54.70 | $54.78 | $51.52 | 24,409 |
2019-12-10 | $54.76 | $54.76 | $54.62 | $54.66 | $51.41 | 37,537 |
2019-12-09 | $54.80 | $54.80 | $54.67 | $54.69 | $51.43 | 25,066 |
2019-12-06 | $54.59 | $54.75 | $54.54 | $54.67 | $51.42 | 412,625 |
2019-12-05 | $54.71 | $54.78 | $54.68 | $54.77 | $51.51 | 170,339 |
2019-12-04 | $54.80 | $54.89 | $54.66 | $54.82 | $51.56 | 47,583 |
2019-12-03 | $54.77 | $54.93 | $54.73 | $54.89 | $51.62 | 33,985 |
2019-12-02 | $54.56 | $54.56 | $54.44 | $54.54 | $51.29 | 43,418 |
2019-11-29 | $54.91 | $54.92 | $54.83 | $54.88 | $51.49 | 9,997 |
2019-11-27 | $54.93 | $54.95 | $54.83 | $54.93 | $51.53 | 31,754 |
2019-11-26 | $54.95 | $54.99 | $54.90 | $54.94 | $51.54 | 53,671 |
2019-11-25 | $54.80 | $54.85 | $54.77 | $54.83 | $51.44 | 26,919 |
2019-11-22 | $54.66 | $54.73 | $54.65 | $54.72 | $51.34 | 85,324 |
2019-11-21 | $54.67 | $54.67 | $54.57 | $54.63 | $51.25 | 33,535 |
2019-11-20 | $54.72 | $54.77 | $54.68 | $54.72 | $51.34 | 42,731 |
2019-11-19 | $54.59 | $54.65 | $54.54 | $54.61 | $51.23 | 29,613 |
2019-11-18 | $54.55 | $54.60 | $54.54 | $54.56 | $51.19 | 70,473 |
2019-11-15 | $54.40 | $54.49 | $54.40 | $54.48 | $51.11 | 40,785 |
2019-11-14 | $54.44 | $54.51 | $54.42 | $54.48 | $51.11 | 32,704 |
2019-11-13 | $54.28 | $54.30 | $54.17 | $54.24 | $50.89 | 35,211 |
2019-11-12 | $54.10 | $54.14 | $54.04 | $54.13 | $50.78 | 18,221 |
2019-11-11 | $54.11 | $54.14 | $54.07 | $54.09 | $50.75 | 8,893 |
2019-11-08 | $54.14 | $54.22 | $54.05 | $54.06 | $50.72 | 22,899 |
2019-11-07 | $54.20 | $54.26 | $54.08 | $54.15 | $50.80 | 33,052 |
2019-11-06 | $54.43 | $54.49 | $54.35 | $54.46 | $51.09 | 24,514 |
2019-11-05 | $54.27 | $54.33 | $54.17 | $54.22 | $50.87 | 24,200 |
2019-11-04 | $54.56 | $54.58 | $54.51 | $54.51 | $51.14 | 27,784 |
2019-11-01 | $54.70 | $54.80 | $54.67 | $54.71 | $51.33 | 20,466 |
2019-10-31 | $54.73 | $54.84 | $54.72 | $54.83 | $51.31 | 27,929 |
2019-10-30 | $54.39 | $54.54 | $54.36 | $54.54 | $51.04 | 10,570 |
2019-10-29 | $54.51 | $54.51 | $54.33 | $54.33 | $50.84 | 49,933 |
2019-10-28 | $54.48 | $54.53 | $54.40 | $54.40 | $50.91 | 714,080 |
2019-10-25 | $54.80 | $54.80 | $54.61 | $54.66 | $51.15 | 21,240 |
2019-10-24 | $54.75 | $54.82 | $54.70 | $54.70 | $51.19 | 21,010 |
2019-10-23 | $54.73 | $54.81 | $54.65 | $54.65 | $51.14 | 16,691 |
2019-10-22 | $54.69 | $54.72 | $54.59 | $54.65 | $51.14 | 36,907 |
2019-10-21 | $54.58 | $54.63 | $54.50 | $54.59 | $51.09 | 20,394 |
2019-10-18 | $54.68 | $54.76 | $54.66 | $54.70 | $51.19 | 19,218 |
2019-10-17 | $54.52 | $54.73 | $54.52 | $54.67 | $51.16 | 10,599 |
2019-10-16 | $54.59 | $54.65 | $54.55 | $54.58 | $51.08 | 54,804 |
2019-10-15 | $54.60 | $54.64 | $54.48 | $54.51 | $51.01 | 56,825 |
2019-10-14 | $54.65 | $54.70 | $54.60 | $54.69 | $51.18 | 16,012 |
2019-10-11 | $54.49 | $54.58 | $54.47 | $54.51 | $51.01 | 26,846 |
2019-10-10 | $54.76 | $54.80 | $54.65 | $54.66 | $51.15 | 16,544 |
2019-10-09 | $54.98 | $54.98 | $54.83 | $54.91 | $51.39 | 28,090 |
2019-10-08 | $55.06 | $55.06 | $54.93 | $54.98 | $51.45 | 22,147 |
2019-10-07 | $55.06 | $55.06 | $54.94 | $54.96 | $51.43 | 21,101 |
2019-10-04 | $55.04 | $55.16 | $55.04 | $55.13 | $51.59 | 13,900 |
2019-10-03 | $54.92 | $55.08 | $54.90 | $55.04 | $51.51 | 28,098 |
2019-10-02 | $54.79 | $54.83 | $54.68 | $54.81 | $51.29 | 60,913 |
2019-10-01 | $54.43 | $54.84 | $54.43 | $54.80 | $51.28 | 16,129 |
2019-09-30 | $54.68 | $54.82 | $54.62 | $54.81 | $51.17 | 50,774 |
2019-09-27 | $54.71 | $54.71 | $54.63 | $54.66 | $51.03 | 20,696 |
2019-09-26 | $54.66 | $54.70 | $54.61 | $54.68 | $51.05 | 43,112 |
2019-09-25 | $54.76 | $54.76 | $54.50 | $54.57 | $50.95 | 22,643 |
2019-09-24 | $54.74 | $54.84 | $54.73 | $54.82 | $51.18 | 44,449 |
2019-09-23 | $54.70 | $54.83 | $54.62 | $54.63 | $51.00 | 17,988 |
2019-09-20 | $54.42 | $54.63 | $54.42 | $54.63 | $51.00 | 27,412 |
2019-09-19 | $54.45 | $54.46 | $54.34 | $54.35 | $50.74 | 29,463 |
2019-09-18 | $54.24 | $54.48 | $54.16 | $54.28 | $50.68 | 36,969 |
2019-09-17 | $54.01 | $54.21 | $54.00 | $54.16 | $50.56 | 23,778 |
2019-09-16 | $54.00 | $54.05 | $53.83 | $54.04 | $50.45 | 20,218 |
2019-09-13 | $54.00 | $54.11 | $53.80 | $53.82 | $50.25 | 23,598 |
2019-09-12 | $54.44 | $54.53 | $54.13 | $54.19 | $50.59 | 44,428 |
2019-09-11 | $54.32 | $54.38 | $54.28 | $54.31 | $50.70 | 13,924 |
2019-09-10 | $54.69 | $54.69 | $54.32 | $54.36 | $50.75 | 22,900 |
2019-09-09 | $54.75 | $54.86 | $54.70 | $54.75 | $51.12 | 28,855 |
2019-09-06 | $54.99 | $55.12 | $54.97 | $55.10 | $51.44 | 543,706 |
2019-09-05 | $55.05 | $55.05 | $54.85 | $54.94 | $51.29 | 28,849 |
2019-09-04 | $55.16 | $55.33 | $55.15 | $55.32 | $51.65 | 59,497 |
2019-09-03 | $55.23 | $55.34 | $55.11 | $55.22 | $51.55 | 96,050 |
2019-08-30 | $55.33 | $55.39 | $55.20 | $55.39 | $51.58 | 57,245 |
2019-08-29 | $55.38 | $55.40 | $55.21 | $55.40 | $51.59 | 72,803 |
2019-08-28 | $55.51 | $55.58 | $55.41 | $55.45 | $51.64 | 19,509 |
2019-08-27 | $55.32 | $55.45 | $55.32 | $55.36 | $51.55 | 28,490 |
2019-08-26 | $55.29 | $55.32 | $55.18 | $55.22 | $51.42 | 33,102 |
2019-08-23 | $55.05 | $55.30 | $55.05 | $55.23 | $51.43 | 30,004 |
2019-08-22 | $55.10 | $55.21 | $55.04 | $55.04 | $51.26 | 28,741 |
2019-08-21 | $55.14 | $55.26 | $55.12 | $55.22 | $51.42 | 28,785 |
2019-08-20 | $55.15 | $55.20 | $55.03 | $55.20 | $51.41 | 25,458 |
2019-08-19 | $54.92 | $55.04 | $54.90 | $54.95 | $51.17 | 39,244 |
2019-08-16 | $54.98 | $55.15 | $54.92 | $55.08 | $51.29 | 105,871 |
2019-08-15 | $54.94 | $55.20 | $54.86 | $55.11 | $51.32 | 36,796 |
2019-08-14 | $54.88 | $54.90 | $54.74 | $54.90 | $51.13 | 82,377 |
2019-08-13 | $54.67 | $54.76 | $54.57 | $54.68 | $50.92 | 112,066 |
2019-08-12 | $54.53 | $54.65 | $54.46 | $54.63 | $50.87 | 274,643 |
2019-08-09 | $54.46 | $54.47 | $54.30 | $54.32 | $50.59 | 11,600 |
2019-08-08 | $54.18 | $54.46 | $54.18 | $54.42 | $50.68 | 21,787 |
2019-08-07 | $54.60 | $54.60 | $54.31 | $54.31 | $50.58 | 33,437 |
2019-08-06 | $54.12 | $54.30 | $54.12 | $54.28 | $50.55 | 37,086 |
2019-08-05 | $54.09 | $54.18 | $54.04 | $54.16 | $50.44 | 19,820 |
2019-08-02 | $53.96 | $54.00 | $53.83 | $54.00 | $50.29 | 113,330 |
2019-08-01 | $53.69 | $53.98 | $53.69 | $53.88 | $50.18 | 240,189 |
2019-07-31 | $53.70 | $53.82 | $53.58 | $53.73 | $49.91 | 61,577 |
2019-07-30 | $53.70 | $53.70 | $53.54 | $53.62 | $49.81 | 26,684 |
2019-07-29 | $53.73 | $53.75 | $53.64 | $53.68 | $49.87 | 44,326 |
2019-07-26 | $53.66 | $53.67 | $53.60 | $53.62 | $49.81 | 19,353 |
2019-07-25 | $53.71 | $53.71 | $53.56 | $53.64 | $49.83 | 62,500 |
2019-07-24 | $53.65 | $53.77 | $53.65 | $53.74 | $49.92 | 17,639 |
2019-07-23 | $53.67 | $53.67 | $53.56 | $53.63 | $49.82 | 47,264 |
2019-07-22 | $53.71 | $53.71 | $53.63 | $53.68 | $49.87 | 22,474 |
2019-07-19 | $53.59 | $53.66 | $53.54 | $53.57 | $49.76 | 46,323 |
2019-07-18 | $53.53 | $53.64 | $53.46 | $53.60 | $49.79 | 30,695 |
2019-07-17 | $53.38 | $53.56 | $53.33 | $53.56 | $49.76 | 43,889 |
2019-07-16 | $53.27 | $53.30 | $53.20 | $53.29 | $49.50 | 44,378 |
2019-07-15 | $53.40 | $53.42 | $53.35 | $53.37 | $49.58 | 27,914 |
2019-07-12 | $53.26 | $53.38 | $53.22 | $53.32 | $49.53 | 134,519 |
2019-07-11 | $53.43 | $53.46 | $53.26 | $53.28 | $49.50 | 18,670 |
2019-07-10 | $53.55 | $53.55 | $53.47 | $53.52 | $49.72 | 36,033 |
2019-07-09 | $53.49 | $53.49 | $53.38 | $53.42 | $49.63 | 18,146 |
2019-07-08 | $53.58 | $53.59 | $53.49 | $53.50 | $49.70 | 27,499 |
2019-07-05 | $53.63 | $53.63 | $53.36 | $53.58 | $49.77 | 23,624 |
2019-07-03 | $53.84 | $53.94 | $53.83 | $53.93 | $50.10 | 12,087 |
2019-07-02 | $53.72 | $53.82 | $53.68 | $53.80 | $49.98 | 19,706 |
2019-07-01 | $53.71 | $53.74 | $53.56 | $53.65 | $49.84 | 31,113 |
2019-06-28 | $53.71 | $53.77 | $53.64 | $53.76 | $49.82 | 56,975 |
2019-06-27 | $53.54 | $53.72 | $53.46 | $53.69 | $49.75 | 21,517 |
2019-06-26 | $53.52 | $53.53 | $53.33 | $53.44 | $49.52 | 66,971 |
2019-06-25 | $53.62 | $53.62 | $53.46 | $53.53 | $49.61 | 34,843 |
2019-06-24 | $53.58 | $53.64 | $53.55 | $53.59 | $49.66 | 178,587 |
2019-06-21 | $53.47 | $53.48 | $53.39 | $53.47 | $49.55 | 18,692 |
2019-06-20 | $53.51 | $53.70 | $53.49 | $53.61 | $49.68 | 19,167 |
2019-06-19 | $53.10 | $53.45 | $53.01 | $53.44 | $49.52 | 36,909 |
2019-06-18 | $53.17 | $53.17 | $53.06 | $53.16 | $49.26 | 19,266 |
2019-06-17 | $52.91 | $52.95 | $52.86 | $52.93 | $49.05 | 23,394 |
2019-06-14 | $52.89 | $52.93 | $52.81 | $52.85 | $48.97 | 172,138 |
2019-06-13 | $52.82 | $52.92 | $52.82 | $52.92 | $49.04 | 22,168 |
2019-06-12 | $52.75 | $52.80 | $52.74 | $52.80 | $48.93 | 16,183 |
2019-06-11 | $52.73 | $52.77 | $52.68 | $52.75 | $48.88 | 40,215 |
2019-06-10 | $52.79 | $52.79 | $52.73 | $52.75 | $48.88 | 36,130 |
2019-06-07 | $52.92 | $52.97 | $52.85 | $52.88 | $49.00 | 40,246 |
2019-06-06 | $52.72 | $52.76 | $52.63 | $52.67 | $48.81 | 13,419 |
2019-06-05 | $52.74 | $52.74 | $52.60 | $52.66 | $48.80 | 12,347 |
2019-06-04 | $52.67 | $52.68 | $52.57 | $52.68 | $48.82 | 27,021 |
2019-06-03 | $52.67 | $52.76 | $52.59 | $52.73 | $48.86 | 33,418 |
2019-05-31 | $52.49 | $52.71 | $52.49 | $52.71 | $48.72 | 28,657 |
2019-05-30 | $52.37 | $52.54 | $52.32 | $52.54 | $48.56 | 19,897 |
2019-05-29 | $52.38 | $52.38 | $52.25 | $52.28 | $48.32 | 29,391 |
2019-05-28 | $52.31 | $52.35 | $52.26 | $52.34 | $48.38 | 18,598 |
2019-05-24 | $52.21 | $52.21 | $52.13 | $52.17 | $48.22 | 63,780 |
2019-05-23 | $52.03 | $52.22 | $52.03 | $52.11 | $48.16 | 43,120 |
2019-05-22 | $51.95 | $52.06 | $51.93 | $52.04 | $48.10 | 82,780 |
2019-05-21 | $51.94 | $51.94 | $51.85 | $51.91 | $47.98 | 9,597 |
2019-05-20 | $52.03 | $52.03 | $51.86 | $51.93 | $48.00 | 14,299 |
2019-05-17 | $52.02 | $52.04 | $51.97 | $52.03 | $48.09 | 22,547 |
2019-05-16 | $52.04 | $52.04 | $51.98 | $51.99 | $48.05 | 9,559 |
2019-05-15 | $52.09 | $52.09 | $51.90 | $52.01 | $48.07 | 11,166 |
2019-05-14 | $51.95 | $51.95 | $51.82 | $51.83 | $47.90 | 231,956 |
2019-05-13 | $51.93 | $51.96 | $51.81 | $51.96 | $48.02 | 11,758 |
2019-05-10 | $51.75 | $51.89 | $51.75 | $51.79 | $47.87 | 9,373 |
2019-05-09 | $51.84 | $51.90 | $51.76 | $51.80 | $47.88 | 11,778 |
2019-05-08 | $51.95 | $51.99 | $51.75 | $51.75 | $47.83 | 12,828 |
2019-05-07 | $51.97 | $51.97 | $51.84 | $51.88 | $47.95 | 63,237 |
2019-05-06 | $51.90 | $51.91 | $51.78 | $51.88 | $47.95 | 26,721 |
2019-05-03 | $51.67 | $51.84 | $51.66 | $51.84 | $47.91 | 24,299 |
2019-05-02 | $51.85 | $51.85 | $51.61 | $51.67 | $47.76 | 427,479 |
2019-05-01 | $51.94 | $52.00 | $51.80 | $51.84 | $47.91 | 15,765 |
2019-04-30 | $51.95 | $51.99 | $51.86 | $51.99 | $47.92 | 10,316 |
2019-04-29 | $51.98 | $51.98 | $51.87 | $51.89 | $47.83 | 40,578 |
2019-04-26 | $52.04 | $52.04 | $51.98 | $52.02 | $47.96 | 28,306 |
2019-04-25 | $51.99 | $51.99 | $51.86 | $51.91 | $47.85 | 9,734 |
2019-04-24 | $51.88 | $51.99 | $51.87 | $51.95 | $47.89 | 18,601 |
2019-04-23 | $51.82 | $51.82 | $51.73 | $51.81 | $47.76 | 15,098 |
2019-04-22 | $51.82 | $51.82 | $51.62 | $51.75 | $47.70 | 53,479 |
2019-04-18 | $51.89 | $51.89 | $51.74 | $51.75 | $47.70 | 33,122 |
2019-04-17 | $51.79 | $51.80 | $51.71 | $51.71 | $47.67 | 131,241 |
2019-04-16 | $51.85 | $51.85 | $51.72 | $51.76 | $47.71 | 34,539 |
2019-04-15 | $51.91 | $51.93 | $51.78 | $51.87 | $47.81 | 11,627 |
2019-04-12 | $51.89 | $51.94 | $51.79 | $51.80 | $47.75 | 20,599 |
2019-04-11 | $52.00 | $52.04 | $51.90 | $51.96 | $47.90 | 27,974 |
2019-04-10 | $51.99 | $52.04 | $51.90 | $52.02 | $47.95 | 15,031 |
2019-04-09 | $51.90 | $51.96 | $51.79 | $51.89 | $47.83 | 21,199 |
2019-04-08 | $51.87 | $51.87 | $51.75 | $51.82 | $47.77 | 17,243 |
2019-04-05 | $51.80 | $51.91 | $51.77 | $51.85 | $47.80 | 20,018 |
2019-04-04 | $51.78 | $51.82 | $51.75 | $51.82 | $47.77 | 17,015 |
2019-04-03 | $51.78 | $51.78 | $51.69 | $51.75 | $47.70 | 25,057 |
2019-04-02 | $51.85 | $51.87 | $51.74 | $51.84 | $47.79 | 15,636 |
2019-04-01 | $51.93 | $51.93 | $51.70 | $51.78 | $47.73 | 81,671 |
2019-03-29 | $52.07 | $52.18 | $52.02 | $52.17 | $47.96 | 30,160 |
2019-03-28 | $52.19 | $52.21 | $52.11 | $52.16 | $47.95 | 7,780 |
2019-03-27 | $52.15 | $52.24 | $52.10 | $52.17 | $47.96 | 87,784 |
2019-03-26 | $52.03 | $52.07 | $51.90 | $52.06 | $47.86 | 31,463 |
2019-03-25 | $52.00 | $52.10 | $51.90 | $52.03 | $47.83 | 37,874 |
2019-03-22 | $51.78 | $51.96 | $51.73 | $51.96 | $47.77 | 15,076 |
2019-03-21 | $51.64 | $51.69 | $51.53 | $51.61 | $47.44 | 24,903 |
2019-03-20 | $51.40 | $51.64 | $51.33 | $51.63 | $47.46 | 39,823 |
2019-03-19 | $51.31 | $51.38 | $51.30 | $51.37 | $47.22 | 32,059 |
2019-03-18 | $51.37 | $51.39 | $51.31 | $51.36 | $47.21 | 19,799 |
2019-03-15 | $51.37 | $51.42 | $51.30 | $51.37 | $47.22 | 39,745 |
2019-03-14 | $51.32 | $51.32 | $51.21 | $51.24 | $47.10 | 18,582 |
2019-03-13 | $51.32 | $51.33 | $51.28 | $51.31 | $47.17 | 39,169 |
2019-03-12 | $51.27 | $51.42 | $51.19 | $51.38 | $47.23 | 215,083 |
2019-03-11 | $51.21 | $51.26 | $51.12 | $51.23 | $47.10 | 18,135 |
2019-03-08 | $51.12 | $51.23 | $51.11 | $51.21 | $47.08 | 23,378 |
2019-03-07 | $51.16 | $51.23 | $51.13 | $51.20 | $47.07 | 21,700 |
2019-03-06 | $51.05 | $51.12 | $51.01 | $51.10 | $46.98 | 14,937 |
2019-03-05 | $51.00 | $51.04 | $50.90 | $51.03 | $46.91 | 24,195 |
2019-03-04 | $50.94 | $51.05 | $50.93 | $51.01 | $46.89 | 21,453 |
2019-03-01 | $50.99 | $50.99 | $50.85 | $50.91 | $46.80 | 18,948 |
2019-02-28 | $51.10 | $51.14 | $51.03 | $51.14 | $46.88 | 13,981 |
2019-02-27 | $51.24 | $51.24 | $51.05 | $51.15 | $46.89 | 14,491 |
2019-02-26 | $51.30 | $51.36 | $51.18 | $51.34 | $47.07 | 702,456 |
2019-02-25 | $51.22 | $51.24 | $51.13 | $51.20 | $46.94 | 22,023 |
2019-02-22 | $51.23 | $51.28 | $51.19 | $51.22 | $46.95 | 16,100 |
2019-02-21 | $51.13 | $51.14 | $51.03 | $51.10 | $46.85 | 8,052 |
2019-02-20 | $51.27 | $51.29 | $51.15 | $51.27 | $47.00 | 33,321 |
2019-02-19 | $51.38 | $51.38 | $51.26 | $51.33 | $47.06 | 77,285 |
2019-02-15 | $51.20 | $51.26 | $51.16 | $51.22 | $46.96 | 44,314 |
2019-02-14 | $51.24 | $51.25 | $51.15 | $51.19 | $46.93 | 13,404 |
2019-02-13 | $51.14 | $51.17 | $51.10 | $51.10 | $46.85 | 18,703 |
2019-02-12 | $51.15 | $51.22 | $51.07 | $51.22 | $46.96 | 7,551 |
2019-02-11 | $51.16 | $51.20 | $51.12 | $51.17 | $46.91 | 12,433 |
2019-02-08 | $51.18 | $51.25 | $51.17 | $51.22 | $46.96 | 6,893 |
2019-02-07 | $51.06 | $51.16 | $51.06 | $51.07 | $46.82 | 7,758 |
2019-02-06 | $51.22 | $51.22 | $51.00 | $51.06 | $46.81 | 15,591 |
2019-02-05 | $51.12 | $51.14 | $51.05 | $51.13 | $46.87 | 14,055 |
2019-02-04 | $50.97 | $51.06 | $50.92 | $51.05 | $46.80 | 22,211 |
2019-02-01 | $51.19 | $51.19 | $51.00 | $51.06 | $46.81 | 23,231 |
2019-01-31 | $51.10 | $51.40 | $51.10 | $51.27 | $46.87 | 10,370 |
2019-01-30 | $50.93 | $51.07 | $50.89 | $51.06 | $46.68 | 28,548 |
2019-01-29 | $50.89 | $50.95 | $50.79 | $50.93 | $46.56 | 110,833 |
2019-01-28 | $50.70 | $50.83 | $50.70 | $50.78 | $46.42 | 102,745 |
2019-01-25 | $50.81 | $50.82 | $50.66 | $50.79 | $46.43 | 37,706 |
2019-01-24 | $50.83 | $50.86 | $50.66 | $50.85 | $46.49 | 123,370 |
2019-01-23 | $50.57 | $50.70 | $50.57 | $50.69 | $46.34 | 97,138 |
2019-01-22 | $50.54 | $50.64 | $50.51 | $50.57 | $46.23 | 27,243 |
2019-01-18 | $50.37 | $50.51 | $50.37 | $50.51 | $46.18 | 10,071 |
2019-01-17 | $50.29 | $50.43 | $50.26 | $50.32 | $46.00 | 27,823 |
2019-01-16 | $50.23 | $50.37 | $50.21 | $50.27 | $45.96 | 525,709 |
2019-01-15 | $50.24 | $50.33 | $50.23 | $50.26 | $45.95 | 9,309 |
2019-01-14 | $50.35 | $50.35 | $50.22 | $50.27 | $45.96 | 12,749 |
2019-01-11 | $50.34 | $50.36 | $50.25 | $50.26 | $45.95 | 77,720 |
2019-01-10 | $50.40 | $50.40 | $50.21 | $50.23 | $45.92 | 169,826 |
2019-01-09 | $50.26 | $50.35 | $50.19 | $50.35 | $46.03 | 12,248 |
2019-01-08 | $50.22 | $50.60 | $50.15 | $50.29 | $45.98 | 261,649 |
2019-01-07 | $50.31 | $50.31 | $50.13 | $50.26 | $45.95 | 110,630 |
2019-01-04 | $50.20 | $50.20 | $50.17 | $50.17 | $45.87 | 2,526 |
2019-01-03 | $50.11 | $50.34 | $50.11 | $50.28 | $45.97 | 5,341 |
2019-01-02 | $50.13 | $50.16 | $50.05 | $50.14 | $45.84 | 520,184 |
2018-12-31 | $50.02 | $50.12 | $49.94 | $50.08 | $45.78 | 16,446 |
2018-12-28 | $49.82 | $49.99 | $49.82 | $49.99 | $45.70 | 514,429 |
2018-12-27 | $49.75 | $49.88 | $49.74 | $49.74 | $45.47 | 9,538 |
2018-12-26 | $49.79 | $49.87 | $49.68 | $49.68 | $45.42 | 1,008,914 |
2018-12-24 | $49.88 | $49.91 | $49.81 | $49.84 | $45.57 | 6,346 |
2018-12-21 | $49.88 | $49.96 | $49.74 | $49.79 | $45.52 | 12,020 |
2018-12-20 | $49.99 | $50.00 | $49.77 | $49.78 | $45.51 | 18,239 |
2018-12-19 | $50.08 | $50.12 | $50.04 | $50.08 | $45.78 | 12,317 |
2018-12-18 | $49.85 | $50.02 | $49.85 | $49.98 | $45.69 | 5,087 |
2018-12-17 | $49.89 | $50.00 | $49.89 | $49.98 | $45.57 | 4,751 |
2018-12-14 | $49.82 | $49.93 | $49.82 | $49.89 | $45.49 | 34,064 |
2018-12-13 | $49.78 | $49.89 | $49.78 | $49.81 | $45.41 | 22,584 |
2018-12-12 | $49.72 | $49.83 | $49.72 | $49.75 | $45.36 | 10,299 |
2018-12-11 | $49.79 | $49.79 | $49.69 | $49.69 | $45.30 | 3,740 |
2018-12-10 | $49.66 | $49.78 | $49.65 | $49.70 | $45.31 | 3,793 |
2018-12-07 | $49.54 | $49.71 | $49.52 | $49.71 | $45.32 | 44,991 |
2018-12-06 | $49.47 | $49.63 | $49.43 | $49.49 | $45.12 | 12,673 |
2018-12-04 | $49.44 | $49.55 | $49.40 | $49.51 | $45.14 | 3,394 |
2018-12-03 | $49.43 | $49.43 | $49.30 | $49.38 | $45.02 | 51,748 |
2018-11-30 | $49.45 | $49.51 | $49.42 | $49.42 | $44.93 | 3,510 |
2018-11-29 | $49.53 | $49.62 | $49.46 | $49.53 | $45.03 | 26,474 |
2018-11-28 | $49.47 | $49.54 | $49.45 | $49.54 | $45.04 | 4,463 |
2018-11-27 | $49.52 | $49.60 | $49.50 | $49.50 | $45.01 | 2,558 |
2018-11-26 | $49.57 | $49.61 | $49.53 | $49.53 | $45.03 | 8,324 |
2018-11-23 | $49.58 | $49.59 | $49.53 | $49.56 | $45.06 | 1,273 |
2018-11-21 | $49.46 | $49.53 | $49.45 | $49.46 | $44.97 | 8,630 |
2018-11-20 | $49.39 | $49.50 | $49.36 | $49.39 | $44.91 | 17,120 |
2018-11-19 | $49.38 | $49.47 | $49.38 | $49.41 | $44.93 | 15,335 |
2018-11-16 | $49.38 | $49.45 | $49.33 | $49.41 | $44.93 | 9,872 |
2018-11-15 | $49.51 | $49.51 | $49.30 | $49.34 | $44.86 | 6,224 |
2018-11-14 | $49.39 | $49.57 | $49.34 | $49.50 | $45.01 | 34,311 |
2018-11-13 | $49.49 | $49.57 | $49.46 | $49.49 | $45.00 | 531,417 |
2018-11-12 | $49.56 | $49.63 | $49.56 | $49.58 | $45.08 | 6,086 |
2018-11-09 | $49.56 | $49.56 | $49.45 | $49.54 | $45.04 | 12,131 |
2018-11-08 | $49.51 | $49.56 | $49.44 | $49.44 | $44.95 | 2,608 |
2018-11-07 | $49.58 | $49.61 | $49.50 | $49.50 | $45.01 | 1,993 |
2018-11-06 | $49.46 | $49.46 | $49.42 | $49.44 | $44.95 | 1,259 |
2018-11-05 | $49.39 | $49.45 | $49.38 | $49.39 | $44.91 | 5,768 |
2018-11-02 | $49.40 | $49.40 | $49.32 | $49.32 | $44.84 | 3,615 |
2018-11-01 | $49.36 | $49.48 | $49.36 | $49.48 | $44.99 | 9,475 |
2018-10-31 | $49.63 | $49.66 | $49.63 | $49.63 | $45.00 | 6,434 |
2018-10-30 | $49.72 | $49.78 | $49.72 | $49.74 | $45.10 | 4,625 |
2018-10-29 | $49.80 | $49.93 | $49.78 | $49.93 | $45.27 | 20,344 |
2018-10-26 | $49.82 | $49.93 | $49.82 | $49.84 | $45.19 | 5,298 |
2018-10-25 | $49.74 | $49.83 | $49.74 | $49.77 | $45.13 | 8,063 |
2018-10-24 | $49.81 | $49.90 | $49.76 | $49.90 | $45.24 | 6,188 |
2018-10-23 | $49.78 | $49.82 | $49.73 | $49.76 | $45.12 | 14,297 |
2018-10-22 | $49.71 | $49.85 | $49.71 | $49.77 | $45.13 | 16,218 |
2018-10-19 | $49.73 | $49.77 | $49.70 | $49.71 | $45.07 | 3,078 |
2018-10-18 | $49.70 | $49.85 | $49.69 | $49.83 | $45.18 | 26,868 |
2018-10-17 | $49.84 | $49.84 | $49.72 | $49.72 | $45.08 | 5,036 |
2018-10-16 | $49.79 | $49.91 | $49.77 | $49.84 | $45.19 | 13,884 |
2018-10-15 | $49.87 | $49.91 | $49.79 | $49.82 | $45.17 | 6,221 |
2018-10-12 | $49.93 | $49.99 | $49.84 | $49.93 | $45.27 | 9,818 |
2018-10-11 | $49.89 | $49.95 | $49.83 | $49.94 | $45.28 | 9,466 |
2018-10-10 | $49.78 | $49.80 | $49.73 | $49.80 | $45.15 | 4,130 |
2018-10-09 | $49.84 | $49.84 | $49.74 | $49.79 | $45.14 | 56,458 |
2018-10-08 | $49.77 | $49.81 | $49.77 | $49.77 | $45.13 | 6,527 |
2018-10-05 | $49.87 | $49.87 | $49.75 | $49.78 | $45.13 | 20,660 |
2018-10-04 | $49.89 | $49.94 | $49.85 | $49.89 | $45.23 | 5,851 |
2018-10-03 | $50.24 | $50.24 | $50.07 | $50.07 | $45.40 | 19,754 |
2018-10-02 | $50.36 | $50.38 | $50.30 | $50.37 | $45.67 | 5,460 |
2018-10-01 | $50.30 | $50.30 | $50.23 | $50.23 | $45.54 | 985 |
2018-09-28 | $50.47 | $50.48 | $50.42 | $50.42 | $45.60 | 2,407 |
2018-09-27 | $50.37 | $50.45 | $50.37 | $50.42 | $45.60 | 2,060 |
2018-09-26 | $50.31 | $50.42 | $50.31 | $50.42 | $45.60 | 16,781 |
2018-09-25 | $50.23 | $50.34 | $50.23 | $50.30 | $45.49 | 8,654 |
2018-09-24 | $50.38 | $50.39 | $50.29 | $50.29 | $45.48 | 9,182 |
2018-09-21 | $50.31 | $50.45 | $50.31 | $50.37 | $45.55 | 3,695 |
2018-09-20 | $50.32 | $50.40 | $50.32 | $50.38 | $45.56 | 3,151 |
2018-09-19 | $50.27 | $50.35 | $50.21 | $50.28 | $45.47 | 26,475 |
2018-09-18 | $50.45 | $50.45 | $50.32 | $50.32 | $45.51 | 3,861 |
2018-09-17 | $50.49 | $50.61 | $50.49 | $50.51 | $45.68 | 42,351 |
2018-09-14 | $50.41 | $50.48 | $50.41 | $50.48 | $45.65 | 8,765 |
2018-09-13 | $50.48 | $50.53 | $50.48 | $50.49 | $45.66 | 5,084 |
2018-09-12 | $50.55 | $50.56 | $50.45 | $50.48 | $45.65 | 17,959 |
2018-09-11 | $50.36 | $50.40 | $50.31 | $50.32 | $45.50 | 7,419 |
2018-09-10 | $50.49 | $50.53 | $50.42 | $50.51 | $45.68 | 4,690 |
2018-09-07 | $50.39 | $50.43 | $50.37 | $50.43 | $45.60 | 5,975 |
2018-09-06 | $50.58 | $50.61 | $50.54 | $50.61 | $45.77 | 1,843 |
2018-09-05 | $50.48 | $50.48 | $50.45 | $50.46 | $45.63 | 3,604 |
2018-09-04 | $50.55 | $50.55 | $50.49 | $50.55 | $45.71 | 3,459 |
2018-08-31 | $50.84 | $50.84 | $50.74 | $50.74 | $45.77 | 66,640 |
2018-08-30 | $50.81 | $50.83 | $50.74 | $50.79 | $45.81 | 3,749 |
2018-08-29 | $50.79 | $50.79 | $50.74 | $50.74 | $45.77 | 6,600 |
2018-08-28 | $50.82 | $50.85 | $50.73 | $50.73 | $45.76 | 4,555 |
2018-08-27 | $50.83 | $50.91 | $50.83 | $50.84 | $45.86 | 3,806 |
2018-08-24 | $50.87 | $50.95 | $50.87 | $50.89 | $45.90 | 6,136 |
2018-08-23 | $50.99 | $50.99 | $50.89 | $50.89 | $45.90 | 5,281 |
2018-08-22 | $50.99 | $50.99 | $50.87 | $50.88 | $45.90 | 3,662 |
2018-08-21 | $50.89 | $50.90 | $50.84 | $50.86 | $45.88 | 5,637 |
2018-08-20 | $50.92 | $50.97 | $50.91 | $50.97 | $45.98 | 6,532 |
2018-08-17 | $50.82 | $50.89 | $50.82 | $50.86 | $45.88 | 3,087 |
2018-08-16 | $50.78 | $50.79 | $50.76 | $50.77 | $45.80 | 4,401 |
2018-08-15 | $50.72 | $50.83 | $50.72 | $50.74 | $45.77 | 9,806 |
2018-08-14 | $50.72 | $50.75 | $50.65 | $50.65 | $45.69 | 3,398 |
2018-08-13 | $50.65 | $50.74 | $50.65 | $50.70 | $45.73 | 4,894 |
2018-08-10 | $50.65 | $50.80 | $50.63 | $50.68 | $45.72 | 22,109 |
2018-08-09 | $50.69 | $50.69 | $50.59 | $50.60 | $45.64 | 5,695 |
2018-08-08 | $50.68 | $50.68 | $50.55 | $50.55 | $45.60 | 2,909 |
2018-08-07 | $50.75 | $50.75 | $50.66 | $50.67 | $45.71 | 3,404 |
2018-08-06 | $50.70 | $50.83 | $50.70 | $50.70 | $45.73 | 2,724 |
2018-08-03 | $50.61 | $50.76 | $50.61 | $50.76 | $45.79 | 37,203 |
2018-08-02 | $50.49 | $50.61 | $50.47 | $50.61 | $45.65 | 4,012 |
2018-08-01 | $50.51 | $50.52 | $50.41 | $50.51 | $45.56 | 9,944 |
2018-07-31 | $50.82 | $50.82 | $50.81 | $50.81 | $45.71 | 1,113 |
2018-07-30 | $50.60 | $50.69 | $50.57 | $50.67 | $45.59 | 10,813 |
2018-07-27 | $50.66 | $50.70 | $50.61 | $50.63 | $45.55 | 2,806 |
2018-07-26 | $50.60 | $50.68 | $50.59 | $50.59 | $45.52 | 4,402 |
2018-07-25 | $50.53 | $50.63 | $50.51 | $50.53 | $45.46 | 219,070 |
2018-07-24 | $50.39 | $50.46 | $50.39 | $50.46 | $45.40 | 9,577 |
2018-07-23 | $50.48 | $50.48 | $50.33 | $50.35 | $45.30 | 4,196 |
2018-07-20 | $50.70 | $50.70 | $50.51 | $50.52 | $45.45 | 7,764 |
2018-07-19 | $50.67 | $50.73 | $50.67 | $50.68 | $45.60 | 5,013 |
2018-07-18 | $50.67 | $50.73 | $50.62 | $50.62 | $45.54 | 8,309 |
2018-07-17 | $50.75 | $50.75 | $50.69 | $50.71 | $45.62 | 2,153 |
2018-07-16 | $50.72 | $50.72 | $50.69 | $50.69 | $45.61 | 1,613 |
2018-07-13 | $50.80 | $50.82 | $50.75 | $50.79 | $45.70 | 4,043 |
2018-07-12 | $50.64 | $50.72 | $50.64 | $50.72 | $45.63 | 4,544 |
2018-07-11 | $50.57 | $50.72 | $50.57 | $50.71 | $45.62 | 10,306 |
2018-07-10 | $50.59 | $50.66 | $50.57 | $50.58 | $45.51 | 6,708 |
2018-07-09 | $50.61 | $50.66 | $50.53 | $50.56 | $45.49 | 19,515 |
2018-07-06 | $50.59 | $50.66 | $50.56 | $50.62 | $45.54 | 7,918 |
2018-07-05 | $50.49 | $50.60 | $50.48 | $50.51 | $45.44 | 12,690 |
2018-07-03 | $50.44 | $50.53 | $50.44 | $50.53 | $45.46 | 5,293 |
2018-07-02 | $50.37 | $50.41 | $50.28 | $50.28 | $45.24 | 3,234 |
2018-06-29 | $50.47 | $50.52 | $50.43 | $50.43 | $45.26 | 4,277 |
2018-06-28 | $50.45 | $50.47 | $50.39 | $50.41 | $45.24 | 12,672 |
2018-06-27 | $50.42 | $50.45 | $50.42 | $50.45 | $45.27 | 5,930 |
2018-06-26 | $50.24 | $50.33 | $50.24 | $50.31 | $45.15 | 17,613 |
2018-06-25 | $50.33 | $50.37 | $50.27 | $50.28 | $45.12 | 20,022 |
2018-06-22 | $50.31 | $50.31 | $50.21 | $50.23 | $45.08 | 2,619 |
2018-06-21 | $50.36 | $50.36 | $50.25 | $50.35 | $45.18 | 52,512 |
2018-06-20 | $50.44 | $50.50 | $50.26 | $50.27 | $45.11 | 17,355 |
2018-06-19 | $50.52 | $50.61 | $50.50 | $50.56 | $45.37 | 224,276 |
2018-06-18 | $50.48 | $50.48 | $50.38 | $50.38 | $45.21 | 2,706 |
2018-06-15 | $50.60 | $50.63 | $50.51 | $50.52 | $45.34 | 7,418 |
2018-06-14 | $50.41 | $50.53 | $50.40 | $50.46 | $45.28 | 6,165 |
2018-06-13 | $50.35 | $50.43 | $50.27 | $50.30 | $45.14 | 4,415 |
2018-06-12 | $50.29 | $50.38 | $50.29 | $50.33 | $45.17 | 3,732 |
2018-06-11 | $50.37 | $50.37 | $50.31 | $50.34 | $45.17 | 3,974 |
2018-06-08 | $50.37 | $50.51 | $50.37 | $50.45 | $45.27 | 32,640 |
2018-06-07 | $50.35 | $50.48 | $50.28 | $50.47 | $45.29 | 3,689 |
2018-06-06 | $50.26 | $50.32 | $50.26 | $50.32 | $45.16 | 15,800 |
2018-06-05 | $50.45 | $50.53 | $50.42 | $50.45 | $45.27 | 79,870 |
2018-06-04 | $50.49 | $50.50 | $50.40 | $50.40 | $45.23 | 7,564 |
2018-06-01 | $50.53 | $50.58 | $50.49 | $50.54 | $45.35 | 15,357 |
2018-05-31 | $50.85 | $50.88 | $50.74 | $50.76 | $45.44 | 4,712 |
2018-05-30 | $50.86 | $50.86 | $50.70 | $50.72 | $45.40 | 3,486 |
2018-05-29 | $50.64 | $50.92 | $50.64 | $50.92 | $45.58 | 3,465 |
2018-05-25 | $50.60 | $50.63 | $50.56 | $50.60 | $45.30 | 5,949 |
2018-05-24 | $50.43 | $50.54 | $50.43 | $50.46 | $45.17 | 2,371 |
2018-05-23 | $50.27 | $50.44 | $50.27 | $50.44 | $45.15 | 5,068 |
2018-05-22 | $50.25 | $50.29 | $50.21 | $50.29 | $45.02 | 2,586 |
2018-05-21 | $50.19 | $50.29 | $50.19 | $50.23 | $44.97 | 9,282 |
2018-05-18 | $50.14 | $50.30 | $50.11 | $50.22 | $44.96 | 88,156 |
2018-05-17 | $50.14 | $50.19 | $50.12 | $50.14 | $44.88 | 25,423 |
2018-05-16 | $50.21 | $50.27 | $50.14 | $50.27 | $45.00 | 26,841 |
2018-05-15 | $50.15 | $50.43 | $50.03 | $50.25 | $44.98 | 416,362 |
2018-05-14 | $50.35 | $50.40 | $50.33 | $50.37 | $45.09 | 15,449 |
2018-05-11 | $50.37 | $50.38 | $50.35 | $50.37 | $45.09 | 1,803 |
2018-05-10 | $50.27 | $50.35 | $50.25 | $50.29 | $45.02 | 16,351 |
2018-05-09 | $50.12 | $50.24 | $50.12 | $50.18 | $44.92 | 60,460 |
2018-05-08 | $50.20 | $50.29 | $50.19 | $50.19 | $44.93 | 1,263 |
2018-05-07 | $50.33 | $50.33 | $50.23 | $50.26 | $44.99 | 20,087 |
2018-05-04 | $50.34 | $50.34 | $50.23 | $50.28 | $45.01 | 3,605 |
2018-05-03 | $50.33 | $50.35 | $50.27 | $50.30 | $45.03 | 48,947 |
2018-05-02 | $50.27 | $50.33 | $50.21 | $50.21 | $44.95 | 2,276 |
2018-05-01 | $50.32 | $50.32 | $50.23 | $50.26 | $44.99 | 3,065 |
2018-04-30 | $50.56 | $50.56 | $50.48 | $50.49 | $45.08 | 3,198 |
2018-04-27 | $50.47 | $50.51 | $50.46 | $50.47 | $45.07 | 2,924 |
2018-04-26 | $50.37 | $50.40 | $50.35 | $50.37 | $44.98 | 5,124 |
2018-04-25 | $50.38 | $50.38 | $50.22 | $50.27 | $44.89 | 11,545 |
2018-04-24 | $50.49 | $50.49 | $50.38 | $50.38 | $44.98 | 8,879 |
2018-04-23 | $50.47 | $50.53 | $50.43 | $50.44 | $45.04 | 5,478 |
2018-04-20 | $50.58 | $50.62 | $50.48 | $50.48 | $45.07 | 4,390 |
2018-04-19 | $50.67 | $50.74 | $50.61 | $50.69 | $45.26 | 1,887 |
2018-04-18 | $51.02 | $51.02 | $50.83 | $50.83 | $45.39 | 12,523 |
2018-04-17 | $50.98 | $51.03 | $50.98 | $51.01 | $45.55 | 6,130 |
2018-04-16 | $50.86 | $51.01 | $50.86 | $51.01 | $45.55 | 4,585 |
2018-04-13 | $50.93 | $51.01 | $50.93 | $50.95 | $45.49 | 4,298 |
2018-04-12 | $51.04 | $51.05 | $50.95 | $50.96 | $45.50 | 16,025 |
2018-04-11 | $51.09 | $51.09 | $51.04 | $51.08 | $45.61 | 1,579 |
2018-04-10 | $51.05 | $51.11 | $51.00 | $51.08 | $45.61 | 4,502 |
2018-04-09 | $50.95 | $51.04 | $50.95 | $51.04 | $45.57 | 6,473 |
2018-04-06 | $50.93 | $51.01 | $50.93 | $50.96 | $45.50 | 5,406 |
2018-04-05 | $50.86 | $50.89 | $50.86 | $50.89 | $45.44 | 2,063 |
2018-04-04 | $50.93 | $50.97 | $50.91 | $50.93 | $45.48 | 2,600 |
2018-04-03 | $50.92 | $50.99 | $50.89 | $50.89 | $45.44 | 3,159 |
2018-04-02 | $50.91 | $51.03 | $50.89 | $51.03 | $45.57 | 3,982 |
2018-03-29 | $51.06 | $51.14 | $51.02 | $51.14 | $45.56 | 3,144 |
2018-03-28 | $50.97 | $51.01 | $50.91 | $50.95 | $45.39 | 5,273 |
2018-03-27 | $50.86 | $50.86 | $50.83 | $50.84 | $45.29 | 1,918 |
2018-03-26 | $50.82 | $50.82 | $50.73 | $50.74 | $45.20 | 8,293 |
2018-03-23 | $50.66 | $50.72 | $50.65 | $50.69 | $45.15 | 9,520 |
2018-03-22 | $50.81 | $50.83 | $50.70 | $50.77 | $45.23 | 7,541 |
2018-03-21 | $50.67 | $50.69 | $50.60 | $50.60 | $45.07 | 3,397 |
2018-03-20 | $50.74 | $50.76 | $50.71 | $50.76 | $45.22 | 6,719 |
2018-03-19 | $50.88 | $50.94 | $50.87 | $50.89 | $45.33 | 12,905 |
2018-03-16 | $50.91 | $50.93 | $50.84 | $50.86 | $45.31 | 14,936 |
2018-03-15 | $50.91 | $50.93 | $50.86 | $50.90 | $45.34 | 104,998 |
2018-03-14 | $50.83 | $50.98 | $50.83 | $50.95 | $45.39 | 3,103 |
2018-03-13 | $50.84 | $50.87 | $50.80 | $50.84 | $45.29 | 8,895 |
2018-03-12 | $50.81 | $50.84 | $50.81 | $50.84 | $45.29 | 4,747 |
2018-03-09 | $50.88 | $50.88 | $50.77 | $50.81 | $45.26 | 14,933 |
2018-03-08 | $50.87 | $50.97 | $50.87 | $50.87 | $45.32 | 68,159 |
2018-03-07 | $50.91 | $50.91 | $50.81 | $50.83 | $45.28 | 33,101 |
2018-03-06 | $50.96 | $50.96 | $50.85 | $50.85 | $45.30 | 13,016 |
2018-03-05 | $50.95 | $51.00 | $50.62 | $50.81 | $45.26 | 1,029,403 |
2018-03-02 | $50.91 | $50.93 | $50.83 | $50.91 | $45.35 | 10,753 |
2018-03-01 | $50.98 | $51.05 | $50.93 | $51.01 | $45.44 | 24,557 |
2018-02-28 | $51.15 | $51.17 | $51.13 | $51.14 | $45.44 | 6,937 |
2018-02-27 | $51.27 | $51.27 | $50.98 | $51.06 | $45.37 | 4,149 |
2018-02-26 | $51.37 | $51.40 | $51.24 | $51.24 | $45.53 | 22,911 |
2018-02-23 | $51.23 | $51.29 | $51.18 | $51.27 | $45.56 | 16,094 |
2018-02-22 | $51.13 | $51.19 | $51.08 | $51.13 | $45.44 | 11,623 |
2018-02-21 | $51.21 | $51.21 | $51.00 | $51.00 | $45.32 | 7,830 |
2018-02-20 | $51.27 | $51.27 | $51.20 | $51.22 | $45.52 | 79,047 |
2018-02-16 | $51.35 | $51.42 | $51.34 | $51.35 | $45.63 | 13,253 |
2018-02-15 | $51.24 | $51.32 | $51.24 | $51.28 | $45.57 | 10,847 |
2018-02-14 | $51.11 | $51.19 | $51.10 | $51.13 | $45.44 | 22,550 |
2018-02-13 | $51.33 | $51.33 | $51.24 | $51.28 | $45.57 | 29,834 |
2018-02-12 | $51.35 | $51.48 | $51.34 | $51.41 | $45.68 | 8,434 |
2018-02-09 | $51.36 | $51.37 | $51.32 | $51.33 | $45.61 | 6,126 |
2018-02-08 | $51.44 | $51.54 | $51.39 | $51.39 | $45.67 | 12,099 |
2018-02-07 | $51.83 | $51.83 | $51.54 | $51.54 | $45.80 | 15,486 |
2018-02-06 | $51.80 | $51.84 | $51.71 | $51.75 | $45.99 | 328,625 |
2018-02-05 | $51.61 | $51.94 | $51.57 | $51.80 | $46.03 | 8,832 |
2018-02-02 | $51.78 | $51.79 | $51.65 | $51.72 | $45.96 | 11,218 |
2018-02-01 | $52.10 | $52.11 | $51.88 | $51.88 | $46.10 | 4,517 |
2018-01-31 | $52.22 | $52.22 | $52.09 | $52.22 | $46.30 | 6,678 |
2018-01-30 | $52.15 | $52.21 | $52.08 | $52.11 | $46.20 | 11,688 |
2018-01-29 | $52.26 | $52.26 | $52.19 | $52.24 | $46.32 | 3,886 |
2018-01-26 | $52.32 | $52.37 | $52.29 | $52.30 | $46.37 | 5,568 |
2018-01-25 | $52.22 | $52.39 | $52.22 | $52.39 | $46.45 | 2,476 |
2018-01-24 | $52.26 | $52.28 | $52.19 | $52.26 | $46.34 | 13,108 |
2018-01-23 | $52.27 | $52.34 | $52.26 | $52.32 | $46.39 | 639,065 |
2018-01-22 | $52.16 | $52.21 | $52.12 | $52.13 | $46.22 | 2,626 |
2018-01-19 | $52.23 | $52.23 | $52.17 | $52.19 | $46.27 | 16,020 |
2018-01-18 | $52.26 | $52.35 | $52.26 | $52.28 | $46.35 | 12,473 |
2018-01-17 | $52.55 | $52.55 | $52.42 | $52.42 | $46.48 | 17,105 |
2018-01-16 | $52.58 | $52.60 | $52.52 | $52.55 | $46.59 | 5,162 |
2018-01-12 | $52.48 | $52.56 | $52.48 | $52.54 | $46.58 | 19,272 |
2018-01-11 | $52.42 | $52.55 | $52.41 | $52.55 | $46.59 | 13,043 |
2018-01-10 | $52.24 | $52.45 | $52.24 | $52.45 | $46.50 | 14,752 |
2018-01-09 | $52.52 | $52.52 | $52.39 | $52.39 | $46.45 | 10,335 |
2018-01-08 | $52.61 | $52.63 | $52.55 | $52.57 | $46.61 | 7,360 |
2018-01-05 | $52.64 | $52.64 | $52.53 | $52.60 | $46.64 | 70,182 |
2018-01-04 | $52.53 | $52.62 | $52.53 | $52.61 | $46.65 | 2,684 |
2018-01-03 | $52.61 | $52.64 | $52.60 | $52.62 | $46.65 | 10,818 |
2018-01-02 | $52.73 | $52.73 | $52.50 | $52.59 | $46.63 | 5,022 |
2017-12-29 | $52.73 | $52.85 | $52.73 | $52.84 | $46.85 | 15,763 |
2017-12-28 | $52.73 | $52.76 | $52.71 | $52.72 | $46.74 | 2,976 |
2017-12-27 | $52.65 | $52.76 | $52.65 | $52.74 | $46.76 | 4,760 |
2017-12-26 | $52.47 | $52.54 | $52.47 | $52.53 | $46.57 | 2,250 |
2017-12-22 | $52.49 | $52.49 | $52.44 | $52.44 | $46.49 | 2,911 |
2017-12-21 | $52.40 | $52.46 | $52.40 | $52.46 | $46.51 | 14,270 |
2017-12-20 | $52.44 | $52.52 | $52.43 | $52.43 | $46.38 | 3,424 |
2017-12-19 | $52.69 | $52.69 | $52.56 | $52.56 | $46.50 | 10,719 |
2017-12-18 | $52.95 | $52.95 | $52.82 | $52.85 | $46.75 | 8,134 |
2017-12-15 | $52.89 | $52.91 | $52.88 | $52.90 | $46.80 | 3,621 |
2017-12-14 | $52.80 | $52.90 | $52.80 | $52.88 | $46.78 | 5,930 |
2017-12-13 | $52.75 | $52.85 | $52.72 | $52.85 | $46.75 | 11,963 |
2017-12-12 | $52.64 | $52.66 | $52.57 | $52.65 | $46.58 | 7,049 |
2017-12-11 | $52.75 | $52.77 | $52.66 | $52.66 | $46.59 | 6,725 |
2017-12-08 | $52.71 | $52.71 | $52.63 | $52.65 | $46.58 | 23,263 |
2017-12-07 | $52.86 | $52.87 | $52.67 | $52.69 | $46.61 | 11,117 |
2017-12-06 | $52.86 | $52.87 | $52.80 | $52.80 | $46.71 | 3,646 |
2017-12-05 | $52.64 | $52.76 | $52.64 | $52.74 | $46.66 | 15,699 |
2017-12-04 | $52.59 | $52.64 | $52.40 | $52.64 | $46.57 | 35,258 |
2017-12-01 | $52.63 | $52.78 | $52.63 | $52.66 | $46.59 | 9,524 |
2017-11-30 | $52.68 | $52.68 | $52.51 | $52.60 | $46.43 | 10,203 |
2017-11-29 | $52.68 | $52.68 | $52.57 | $52.67 | $46.49 | 34,488 |
2017-11-28 | $52.80 | $52.85 | $52.80 | $52.82 | $46.62 | 11,198 |
2017-11-27 | $52.80 | $52.82 | $52.74 | $52.77 | $46.57 | 7,769 |
2017-11-24 | $52.83 | $52.83 | $52.80 | $52.82 | $46.62 | 1,167 |
2017-11-22 | $52.76 | $52.86 | $52.74 | $52.83 | $46.63 | 2,488 |
2017-11-21 | $52.69 | $52.72 | $52.62 | $52.66 | $46.48 | 10,689 |
2017-11-20 | $52.58 | $52.58 | $52.54 | $52.54 | $46.37 | 1,539 |
2017-11-17 | $52.58 | $52.61 | $52.55 | $52.55 | $46.38 | 3,074 |
2017-11-16 | $52.52 | $52.52 | $52.49 | $52.49 | $46.33 | 6,905 |
2017-11-15 | $52.44 | $52.55 | $52.41 | $52.55 | $46.38 | 11,346 |
2017-11-14 | $52.42 | $52.42 | $52.35 | $52.38 | $46.23 | 20,269 |
2017-11-13 | $52.42 | $52.42 | $52.36 | $52.36 | $46.22 | 6,342 |
2017-11-10 | $52.45 | $52.45 | $52.35 | $52.38 | $46.23 | 1,972 |
2017-11-09 | $52.61 | $52.66 | $52.60 | $52.60 | $46.43 | 4,578 |
2017-11-08 | $52.72 | $52.77 | $52.70 | $52.72 | $46.53 | 9,185 |
2017-11-07 | $52.77 | $52.79 | $52.76 | $52.76 | $46.57 | 1,813 |
2017-11-06 | $52.83 | $52.83 | $52.80 | $52.82 | $46.62 | 4,514 |
2017-11-03 | $52.77 | $52.82 | $52.75 | $52.82 | $46.62 | 10,618 |
2017-11-02 | $52.72 | $52.80 | $52.72 | $52.75 | $46.56 | 13,277 |
2017-11-01 | $52.69 | $52.79 | $52.69 | $52.73 | $46.55 | 11,912 |
2017-10-31 | $52.87 | $52.87 | $52.80 | $52.80 | $46.50 | 6,676 |
2017-10-30 | $52.77 | $52.84 | $52.76 | $52.81 | $46.51 | 10,242 |
2017-10-27 | $52.68 | $52.70 | $52.66 | $52.70 | $46.42 | 1,915 |
2017-10-26 | $52.60 | $52.61 | $52.54 | $52.57 | $46.30 | 7,407 |
2017-10-25 | $52.53 | $52.58 | $52.52 | $52.57 | $46.30 | 9,719 |
2017-10-24 | $52.62 | $52.71 | $52.62 | $52.66 | $46.38 | 7,511 |
2017-10-23 | $52.77 | $52.79 | $52.73 | $52.77 | $46.47 | 6,297 |
2017-10-20 | $52.71 | $52.75 | $52.69 | $52.72 | $46.43 | 4,866 |
2017-10-19 | $52.93 | $52.93 | $52.82 | $52.82 | $46.52 | 6,689 |
2017-10-18 | $52.81 | $52.81 | $52.75 | $52.80 | $46.50 | 12,186 |
2017-10-17 | $52.79 | $52.93 | $52.79 | $52.93 | $46.62 | 17,133 |
2017-10-16 | $52.86 | $52.95 | $52.85 | $52.91 | $46.60 | 21,724 |
2017-10-13 | $52.91 | $53.00 | $52.86 | $52.96 | $46.64 | 33,086 |
2017-10-12 | $52.78 | $52.83 | $52.77 | $52.80 | $46.50 | 54,495 |
2017-10-11 | $52.82 | $52.82 | $52.76 | $52.78 | $46.48 | 7,702 |
2017-10-10 | $52.77 | $52.85 | $52.76 | $52.79 | $46.49 | 2,359 |
2017-10-09 | $52.70 | $52.74 | $52.67 | $52.74 | $46.45 | 4,791 |
2017-10-06 | $52.63 | $52.74 | $52.55 | $52.70 | $46.41 | 10,810 |
2017-10-05 | $52.77 | $52.79 | $52.70 | $52.77 | $46.47 | 118,148 |
2017-10-04 | $52.84 | $52.84 | $52.71 | $52.74 | $46.45 | 4,604 |
2017-10-03 | $52.66 | $52.81 | $52.66 | $52.81 | $46.51 | 3,729 |
2017-10-02 | $52.79 | $52.79 | $52.67 | $52.67 | $46.39 | 87,571 |
2017-09-29 | $52.89 | $52.89 | $52.78 | $52.78 | $46.38 | 3,701 |
2017-09-28 | $52.69 | $52.75 | $52.67 | $52.75 | $46.35 | 3,416 |
2017-09-27 | $52.71 | $52.76 | $52.70 | $52.72 | $46.33 | 3,198 |
2017-09-26 | $52.89 | $52.93 | $52.88 | $52.91 | $46.50 | 3,236 |
2017-09-25 | $52.77 | $52.95 | $52.77 | $52.91 | $46.50 | 5,867 |
2017-09-22 | $52.85 | $52.85 | $52.77 | $52.79 | $46.39 | 2,748 |
2017-09-21 | $52.80 | $52.80 | $52.68 | $52.68 | $46.29 | 5,290 |
2017-09-20 | $52.75 | $52.81 | $52.63 | $52.63 | $46.25 | 7,382 |
2017-09-19 | $52.76 | $52.78 | $52.73 | $52.76 | $46.36 | 5,396 |
2017-09-18 | $52.78 | $52.79 | $52.72 | $52.72 | $46.33 | 8,760 |
2017-09-15 | $52.77 | $52.83 | $52.76 | $52.82 | $46.41 | 2,445 |
2017-09-14 | $52.63 | $52.79 | $52.63 | $52.79 | $46.39 | 15,636 |
2017-09-13 | $52.74 | $52.81 | $52.68 | $52.68 | $46.29 | 19,606 |
2017-09-12 | $52.76 | $52.80 | $52.75 | $52.76 | $46.36 | 13,475 |
2017-09-11 | $52.88 | $52.94 | $52.88 | $52.89 | $46.48 | 2,774 |
2017-09-08 | $53.03 | $53.07 | $52.99 | $53.04 | $46.61 | 7,307 |
2017-09-07 | $53.03 | $53.16 | $53.00 | $53.16 | $46.71 | 210,183 |
2017-09-06 | $53.02 | $53.02 | $52.87 | $52.88 | $46.47 | 5,544 |
2017-09-05 | $52.88 | $53.05 | $52.88 | $53.05 | $46.62 | 3,939 |
2017-09-01 | $52.91 | $52.91 | $52.77 | $52.78 | $46.38 | 2,888 |
2017-08-31 | $53.00 | $53.04 | $52.96 | $53.04 | $46.50 | 1,759 |
2017-08-30 | $52.89 | $52.97 | $52.89 | $52.93 | $46.41 | 4,177 |
2017-08-29 | $53.05 | $53.05 | $52.92 | $52.93 | $46.40 | 5,455 |
2017-08-28 | $52.84 | $52.91 | $52.84 | $52.89 | $46.38 | 2,169 |
2017-08-25 | $52.86 | $52.91 | $52.86 | $52.91 | $46.38 | 1,907 |
2017-08-24 | $52.84 | $52.88 | $52.79 | $52.80 | $46.29 | 5,232 |
2017-08-23 | $52.77 | $52.88 | $52.77 | $52.86 | $46.34 | 3,358 |
2017-08-22 | $52.73 | $52.75 | $52.69 | $52.69 | $46.20 | 1,756 |
2017-08-21 | $52.73 | $52.79 | $52.73 | $52.77 | $46.27 | 2,944 |
2017-08-18 | $52.81 | $52.81 | $52.70 | $52.70 | $46.20 | 3,239 |
2017-08-17 | $52.61 | $52.75 | $52.61 | $52.75 | $46.25 | 4,233 |
2017-08-16 | $52.55 | $52.70 | $52.55 | $52.69 | $46.20 | 11,802 |
2017-08-15 | $52.44 | $52.57 | $52.44 | $52.51 | $46.04 | 10,381 |
2017-08-14 | $52.58 | $52.67 | $52.58 | $52.61 | $46.13 | 4,481 |
2017-08-11 | $52.54 | $52.62 | $52.54 | $52.62 | $46.14 | 18,244 |
2017-08-10 | $52.58 | $52.59 | $52.53 | $52.59 | $46.11 | 44,540 |
2017-08-09 | $52.60 | $52.61 | $52.53 | $52.53 | $46.06 | 9,354 |
2017-08-08 | $52.57 | $52.60 | $52.48 | $52.49 | $46.02 | 42,934 |
2017-08-07 | $52.63 | $52.66 | $52.63 | $52.64 | $46.15 | 1,763 |
2017-08-04 | $52.70 | $52.70 | $52.57 | $52.64 | $46.15 | 12,378 |
2017-08-03 | $52.80 | $52.83 | $52.79 | $52.79 | $46.28 | 39,796 |
2017-08-02 | $52.76 | $52.79 | $52.69 | $52.69 | $46.20 | 35,371 |
2017-08-01 | $52.67 | $52.76 | $52.67 | $52.73 | $46.23 | 14,552 |
2017-07-31 | $52.63 | $52.76 | $52.63 | $52.76 | $46.15 | 7,055 |
2017-07-28 | $52.64 | $52.74 | $52.64 | $52.69 | $46.09 | 77,103 |
2017-07-27 | $52.60 | $52.61 | $52.53 | $52.61 | $46.02 | 3,124 |
2017-07-26 | $52.51 | $52.70 | $52.51 | $52.69 | $46.09 | 4,014 |
2017-07-25 | $52.63 | $52.63 | $52.54 | $52.54 | $45.96 | 4,285 |
2017-07-24 | $52.83 | $52.83 | $52.77 | $52.77 | $46.17 | 1,206 |
2017-07-21 | $52.84 | $52.89 | $52.84 | $52.88 | $46.26 | 2,929 |
2017-07-20 | $52.86 | $52.86 | $52.73 | $52.73 | $46.13 | 6,472 |
2017-07-19 | $52.75 | $52.75 | $52.70 | $52.72 | $46.12 | 4,631 |
2017-07-18 | $52.63 | $52.70 | $52.63 | $52.69 | $46.09 | 8,623 |
2017-07-17 | $52.41 | $52.57 | $52.41 | $52.57 | $45.99 | 2,094 |
2017-07-14 | $52.55 | $52.56 | $52.44 | $52.46 | $45.89 | 6,260 |
2017-07-13 | $52.45 | $52.45 | $52.31 | $52.31 | $45.76 | 1,123 |
2017-07-12 | $52.39 | $52.49 | $52.39 | $52.46 | $45.89 | 8,672 |
2017-07-11 | $52.29 | $52.29 | $52.19 | $52.26 | $45.71 | 4,194 |
2017-07-10 | $52.15 | $52.22 | $52.13 | $52.18 | $45.64 | 10,412 |
2017-07-07 | $52.08 | $52.20 | $52.08 | $52.16 | $45.63 | 39,037 |
2017-07-06 | $52.14 | $52.17 | $52.10 | $52.15 | $45.62 | 1,596 |
2017-07-05 | $52.33 | $52.33 | $52.21 | $52.24 | $45.70 | 3,594 |
2017-07-03 | $52.30 | $52.39 | $52.18 | $52.18 | $45.65 | 1,343 |
2017-06-30 | $52.50 | $52.51 | $52.45 | $52.45 | $45.78 | 4,938 |
2017-06-29 | $52.46 | $52.48 | $52.45 | $52.47 | $45.80 | 17,248 |
2017-06-28 | $52.64 | $52.69 | $52.63 | $52.63 | $45.94 | 2,140 |
2017-06-27 | $52.78 | $52.78 | $52.59 | $52.60 | $45.91 | 57,990 |
2017-06-26 | $52.83 | $52.87 | $52.81 | $52.81 | $46.09 | 5,947 |
2017-06-23 | $52.68 | $52.78 | $52.68 | $52.71 | $46.01 | 1,638 |
2017-06-22 | $52.84 | $52.84 | $52.70 | $52.73 | $46.02 | 4,655 |
2017-06-21 | $52.62 | $52.68 | $52.62 | $52.66 | $45.96 | 2,051 |
2017-06-20 | $52.70 | $52.71 | $52.60 | $52.71 | $46.01 | 5,617 |
2017-06-19 | $52.68 | $52.68 | $52.51 | $52.54 | $45.86 | 5,917 |
2017-06-16 | $52.66 | $52.66 | $52.57 | $52.59 | $45.90 | 3,290 |
2017-06-15 | $52.54 | $52.66 | $52.49 | $52.52 | $45.84 | 3,098 |
2017-06-14 | $52.67 | $52.67 | $52.53 | $52.55 | $45.87 | 7,998 |
2017-06-13 | $52.22 | $52.36 | $52.21 | $52.36 | $45.70 | 7,546 |
2017-06-12 | $52.29 | $52.40 | $52.26 | $52.26 | $45.61 | 11,815 |
2017-06-09 | $52.25 | $52.36 | $52.21 | $52.28 | $45.63 | 6,400 |
2017-06-08 | $52.48 | $52.48 | $52.31 | $52.34 | $45.68 | 8,627 |
2017-06-07 | $52.46 | $52.52 | $52.40 | $52.42 | $45.75 | 22,390 |
2017-06-06 | $52.61 | $52.61 | $52.47 | $52.55 | $45.87 | 6,314 |
2017-06-05 | $52.49 | $52.49 | $52.37 | $52.37 | $45.71 | 10,895 |
2017-06-02 | $52.40 | $52.53 | $52.40 | $52.49 | $45.81 | 2,495 |
2017-06-01 | $52.28 | $52.28 | $52.23 | $52.23 | $45.59 | 1,776 |
2017-05-31 | $52.39 | $52.43 | $52.34 | $52.34 | $45.58 | 3,509 |
2017-05-30 | $52.30 | $52.35 | $52.14 | $52.28 | $45.53 | 16,148 |
2017-05-26 | $52.16 | $52.20 | $52.09 | $52.14 | $45.41 | 5,073 |
2017-05-25 | $52.05 | $52.16 | $52.04 | $52.16 | $45.42 | 1,289 |
2017-05-24 | $52.15 | $52.15 | $51.97 | $52.12 | $45.39 | 8,325 |
2017-05-23 | $52.20 | $52.20 | $52.09 | $52.09 | $45.36 | 4,460 |
2017-05-22 | $52.20 | $52.23 | $52.08 | $52.12 | $45.39 | 19,164 |
2017-05-19 | $52.16 | $52.21 | $52.12 | $52.18 | $45.44 | 5,858 |
2017-05-18 | $52.28 | $52.33 | $52.25 | $52.25 | $45.50 | 2,484 |
2017-05-17 | $52.09 | $52.22 | $52.08 | $52.21 | $45.47 | 12,814 |
2017-05-16 | $51.87 | $52.00 | $51.87 | $52.00 | $45.28 | 1,395 |
2017-05-15 | $51.87 | $51.93 | $51.86 | $51.88 | $45.18 | 3,058 |
2017-05-12 | $51.91 | $51.94 | $51.91 | $51.94 | $45.23 | 312 |
2017-05-11 | $51.66 | $51.72 | $51.65 | $51.72 | $45.04 | 4,377 |
2017-05-10 | $51.76 | $51.76 | $51.61 | $51.62 | $44.95 | 3,284 |
2017-05-09 | $51.59 | $51.66 | $51.59 | $51.65 | $44.98 | 5,640 |
2017-05-08 | $51.69 | $51.71 | $51.61 | $51.70 | $45.02 | 16,035 |
2017-05-05 | $51.75 | $51.75 | $51.67 | $51.70 | $45.02 | 8,591 |
2017-05-04 | $51.68 | $51.78 | $51.49 | $51.78 | $45.09 | 32,274 |
2017-05-03 | $51.82 | $51.92 | $51.79 | $51.83 | $45.14 | 29,897 |
2017-05-02 | $51.70 | $51.83 | $51.66 | $51.80 | $45.11 | 5,165 |
2017-05-01 | $51.78 | $51.85 | $51.71 | $51.82 | $45.13 | 8,051 |
2017-04-28 | $51.86 | $51.95 | $51.86 | $51.95 | $45.14 | 2,156 |
2017-04-27 | $51.91 | $51.98 | $51.85 | $51.96 | $45.15 | 3,147 |
2017-04-26 | $51.85 | $51.87 | $51.81 | $51.84 | $45.04 | 2,487 |
2017-04-25 | $51.90 | $51.90 | $51.77 | $51.77 | $44.98 | 7,460 |
2017-04-24 | $52.01 | $52.03 | $51.86 | $52.03 | $45.21 | 7,427 |
2017-04-21 | $52.01 | $52.10 | $52.01 | $52.05 | $45.23 | 8,352 |
2017-04-20 | $52.11 | $52.12 | $52.00 | $52.10 | $45.27 | 4,278 |
2017-04-19 | $52.21 | $52.21 | $52.09 | $52.14 | $45.30 | 5,066 |
2017-04-18 | $52.05 | $52.27 | $52.05 | $52.26 | $45.41 | 3,622 |
2017-04-17 | $52.04 | $52.05 | $51.98 | $51.98 | $45.17 | 1,139 |
2017-04-13 | $51.95 | $52.06 | $51.90 | $51.95 | $45.14 | 5,005 |
2017-04-12 | $51.93 | $52.00 | $51.90 | $52.00 | $45.18 | 2,002 |
2017-04-11 | $51.68 | $51.92 | $51.68 | $51.87 | $45.07 | 6,350 |
2017-04-10 | $51.53 | $51.73 | $51.53 | $51.60 | $44.84 | 7,281 |
2017-04-07 | $51.72 | $51.72 | $51.54 | $51.54 | $44.78 | 8,022 |
2017-04-06 | $51.78 | $51.78 | $51.64 | $51.69 | $44.92 | 3,423 |
2017-04-05 | $51.65 | $51.71 | $51.64 | $51.68 | $44.90 | 3,961 |
2017-04-04 | $51.72 | $51.75 | $51.69 | $51.70 | $44.92 | 14,071 |
2017-04-03 | $51.52 | $51.72 | $51.52 | $51.72 | $44.94 | 16,699 |
2017-03-31 | $51.64 | $51.64 | $51.57 | $51.64 | $44.77 | 4,126 |
2017-03-30 | $51.71 | $51.71 | $51.55 | $51.63 | $44.76 | 2,872 |
2017-03-29 | $51.68 | $51.70 | $51.57 | $51.66 | $44.79 | 2,674 |
2017-03-28 | $51.57 | $51.60 | $51.50 | $51.56 | $44.70 | 2,474 |
2017-03-27 | $51.76 | $51.76 | $51.65 | $51.68 | $44.80 | 3,073 |
2017-03-24 | $51.61 | $51.70 | $51.52 | $51.54 | $44.68 | 4,310 |
2017-03-23 | $51.49 | $51.57 | $51.49 | $51.57 | $44.71 | 922 |
2017-03-22 | $51.61 | $51.61 | $51.50 | $51.59 | $44.72 | 2,202 |
2017-03-21 | $51.29 | $51.49 | $51.29 | $51.49 | $44.64 | 4,366 |
2017-03-20 | $51.21 | $51.35 | $51.19 | $51.35 | $44.52 | 11,519 |
2017-03-17 | $51.19 | $51.31 | $51.07 | $51.23 | $44.41 | 9,599 |
2017-03-16 | $51.19 | $51.19 | $51.17 | $51.17 | $44.36 | 1,336 |
2017-03-15 | $50.95 | $51.14 | $50.86 | $51.14 | $44.33 | 45,177 |
2017-03-14 | $50.91 | $51.00 | $50.91 | $50.91 | $44.14 | 1,960 |
2017-03-13 | $50.93 | $51.00 | $50.85 | $50.85 | $44.09 | 2,580 |
2017-03-10 | $50.96 | $51.00 | $50.90 | $51.00 | $44.22 | 3,116 |
2017-03-09 | $51.09 | $51.09 | $50.95 | $50.96 | $44.18 | 12,670 |
2017-03-08 | $51.13 | $51.14 | $51.07 | $51.14 | $44.34 | 3,680 |
2017-03-07 | $51.28 | $51.33 | $51.16 | $51.24 | $44.42 | 14,172 |
2017-03-06 | $51.53 | $51.53 | $51.39 | $51.39 | $44.55 | 31,579 |
2017-03-03 | $51.44 | $51.48 | $51.35 | $51.40 | $44.56 | 2,764 |
2017-03-02 | $51.39 | $51.48 | $51.31 | $51.48 | $44.63 | 5,997 |
2017-03-01 | $51.60 | $51.60 | $51.40 | $51.56 | $44.70 | 9,925 |
2017-02-28 | $51.92 | $51.94 | $51.80 | $51.90 | $44.89 | 6,947 |
2017-02-27 | $51.97 | $51.97 | $51.78 | $51.78 | $44.79 | 6,995 |
2017-02-24 | $51.74 | $51.92 | $51.74 | $51.88 | $44.87 | 2,119 |
2017-02-23 | $51.61 | $51.75 | $51.61 | $51.63 | $44.66 | 4,316 |
2017-02-22 | $51.60 | $51.66 | $51.48 | $51.58 | $44.62 | 4,942 |
2017-02-21 | $51.50 | $51.68 | $51.50 | $51.54 | $44.58 | 17,179 |
2017-02-17 | $51.66 | $51.66 | $51.53 | $51.54 | $44.58 | 3,608 |
2017-02-16 | $51.34 | $51.53 | $51.34 | $51.46 | $44.51 | 18,925 |
2017-02-15 | $51.25 | $51.40 | $51.23 | $51.29 | $44.36 | 11,687 |
2017-02-14 | $51.57 | $51.57 | $51.27 | $51.37 | $44.43 | 11,970 |
2017-02-13 | $51.56 | $51.56 | $51.38 | $51.43 | $44.49 | 14,662 |
2017-02-10 | $51.53 | $51.61 | $51.51 | $51.52 | $44.56 | 9,345 |
2017-02-09 | $51.68 | $51.68 | $51.52 | $51.61 | $44.64 | 3,670 |
2017-02-08 | $51.61 | $51.80 | $51.61 | $51.73 | $44.74 | 5,514 |
2017-02-07 | $51.49 | $51.65 | $51.49 | $51.63 | $44.66 | 2,297 |
2017-02-06 | $51.46 | $51.53 | $51.34 | $51.43 | $44.49 | 8,702 |
2017-02-03 | $51.31 | $51.52 | $51.29 | $51.35 | $44.42 | 17,380 |
2017-02-02 | $51.29 | $51.37 | $51.21 | $51.26 | $44.34 | 4,613 |
2017-02-01 | $51.28 | $51.31 | $51.22 | $51.22 | $44.30 | 4,395 |
2017-01-31 | $51.32 | $51.57 | $51.32 | $51.38 | $44.34 | 4,359 |
2017-01-30 | $51.29 | $51.42 | $51.29 | $51.39 | $44.35 | 12,049 |
2017-01-27 | $51.26 | $51.43 | $51.25 | $51.39 | $44.35 | 9,574 |
2017-01-26 | $51.17 | $51.38 | $51.11 | $51.38 | $44.34 | 15,226 |
2017-01-25 | $51.45 | $51.45 | $51.14 | $51.27 | $44.25 | 44,815 |
2017-01-24 | $51.48 | $51.58 | $51.33 | $51.41 | $44.36 | 5,920 |
2017-01-23 | $51.39 | $51.64 | $51.39 | $51.58 | $44.52 | 5,267 |
2017-01-20 | $51.23 | $51.47 | $51.19 | $51.33 | $44.30 | 8,985 |
2017-01-19 | $51.52 | $51.52 | $51.20 | $51.25 | $44.23 | 70,156 |
2017-01-18 | $51.73 | $51.74 | $51.37 | $51.37 | $44.33 | 36,814 |
2017-01-17 | $51.95 | $51.95 | $51.70 | $51.70 | $44.62 | 58,801 |
2017-01-13 | $51.50 | $51.68 | $51.44 | $51.54 | $44.48 | 74,572 |
2017-01-12 | $51.80 | $51.82 | $51.61 | $51.61 | $44.54 | 5,776 |
2017-01-11 | $51.74 | $51.85 | $51.57 | $51.63 | $44.56 | 34,599 |
2017-01-10 | $51.69 | $51.70 | $51.56 | $51.62 | $44.55 | 31,432 |
2017-01-09 | $51.80 | $51.80 | $51.54 | $51.57 | $44.51 | 37,719 |
2017-01-06 | $51.56 | $51.66 | $51.42 | $51.65 | $44.58 | 35,558 |
2017-01-05 | $51.42 | $51.80 | $51.40 | $51.69 | $44.61 | 33,558 |
2017-01-04 | $51.41 | $51.53 | $51.25 | $51.43 | $44.39 | 8,943 |
2017-01-03 | $51.32 | $51.52 | $51.04 | $51.43 | $44.39 | 35,311 |
2016-12-30 | $51.30 | $51.48 | $51.23 | $51.36 | $44.33 | 52,764 |
2016-12-29 | $51.19 | $51.35 | $51.12 | $51.25 | $44.23 | 57,443 |
2016-12-28 | $51.20 | $51.24 | $51.01 | $51.15 | $44.14 | 28,258 |
2016-12-27 | $51.10 | $51.12 | $50.87 | $50.93 | $43.96 | 207,538 |
2016-12-23 | $51.12 | $51.19 | $50.91 | $50.95 | $43.97 | 30,713 |
2016-12-22 | $50.90 | $51.10 | $50.89 | $50.89 | $43.92 | 42,673 |
2016-12-21 | $51.14 | $51.20 | $51.01 | $51.04 | $43.98 | 32,758 |
2016-12-20 | $51.04 | $51.11 | $50.83 | $50.96 | $43.91 | 48,169 |
2016-12-19 | $51.08 | $51.15 | $50.86 | $50.91 | $43.87 | 14,276 |
2016-12-16 | $50.91 | $50.96 | $50.70 | $50.71 | $43.70 | 5,902 |
2016-12-15 | $50.84 | $50.95 | $50.71 | $50.71 | $43.70 | 12,798 |
2016-12-14 | $51.13 | $51.13 | $50.74 | $50.74 | $43.72 | 4,608 |
2016-12-13 | $50.99 | $51.09 | $50.90 | $51.02 | $43.97 | 8,154 |
2016-12-12 | $50.94 | $51.01 | $50.76 | $50.93 | $43.89 | 47,439 |
2016-12-09 | $51.34 | $51.34 | $51.01 | $51.03 | $43.97 | 5,694 |
2016-12-08 | $51.26 | $51.40 | $51.23 | $51.27 | $44.18 | 8,217 |
2016-12-07 | $51.28 | $51.51 | $51.28 | $51.50 | $44.38 | 9,645 |
2016-12-06 | $51.22 | $51.36 | $51.17 | $51.28 | $44.19 | 8,404 |
2016-12-05 | $51.11 | $51.31 | $51.05 | $51.29 | $44.20 | 10,627 |
2016-12-02 | $51.14 | $51.37 | $51.11 | $51.36 | $44.26 | 4,631 |
2016-12-01 | $51.22 | $51.22 | $50.97 | $51.12 | $44.05 | 6,599 |
2016-11-30 | $51.49 | $51.49 | $51.29 | $51.46 | $44.25 | 10,589 |
2016-11-29 | $51.38 | $51.65 | $51.38 | $51.55 | $44.33 | 10,405 |
2016-11-28 | $51.43 | $51.44 | $51.34 | $51.38 | $44.18 | 7,608 |
2016-11-25 | $51.47 | $51.47 | $51.37 | $51.37 | $44.17 | 3,195 |
2016-11-23 | $51.24 | $51.45 | $51.19 | $51.43 | $44.22 | 209,909 |
2016-11-22 | $51.41 | $51.48 | $51.31 | $51.35 | $44.15 | 23,112 |
2016-11-21 | $51.63 | $51.63 | $51.45 | $51.46 | $44.25 | 5,963 |
2016-11-18 | $51.67 | $51.79 | $51.41 | $51.47 | $44.26 | 23,117 |
2016-11-17 | $51.70 | $51.70 | $51.48 | $51.48 | $44.26 | 4,909 |
2016-11-16 | $51.69 | $51.84 | $51.63 | $51.67 | $44.43 | 14,150 |
2016-11-15 | $51.56 | $51.80 | $51.56 | $51.68 | $44.44 | 10,601 |
2016-11-14 | $51.76 | $51.84 | $51.52 | $51.76 | $44.51 | 21,324 |
2016-11-11 | $52.07 | $52.07 | $51.82 | $51.82 | $44.56 | 4,975 |
2016-11-10 | $52.01 | $52.22 | $51.81 | $51.82 | $44.56 | 18,860 |
2016-11-09 | $52.59 | $52.59 | $52.10 | $52.10 | $44.80 | 22,845 |
2016-11-08 | $52.91 | $52.91 | $52.66 | $52.66 | $45.28 | 5,533 |
2016-11-07 | $52.75 | $52.96 | $52.75 | $52.87 | $45.46 | 10,290 |
2016-11-04 | $52.80 | $52.98 | $52.79 | $52.98 | $45.55 | 2,705 |
2016-11-03 | $52.78 | $52.84 | $52.76 | $52.81 | $45.41 | 8,141 |
2016-11-02 | $52.87 | $52.96 | $52.80 | $52.90 | $45.48 | 7,206 |
2016-11-01 | $52.67 | $52.85 | $52.67 | $52.81 | $45.41 | 26,733 |
2016-10-31 | $52.94 | $52.99 | $52.92 | $52.96 | $45.44 | 10,417 |
2016-10-28 | $52.91 | $52.96 | $52.86 | $52.91 | $45.40 | 7,534 |
2016-10-27 | $53.05 | $53.05 | $52.88 | $52.92 | $45.41 | 9,383 |
2016-10-26 | $53.20 | $53.27 | $53.12 | $53.19 | $45.64 | 11,221 |
2016-10-25 | $53.32 | $53.35 | $53.28 | $53.30 | $45.73 | 7,168 |
2016-10-24 | $53.34 | $53.37 | $53.21 | $53.31 | $45.74 | 2,324 |
2016-10-21 | $53.37 | $53.39 | $53.35 | $53.39 | $45.81 | 10,435 |
2016-10-20 | $53.42 | $53.43 | $53.38 | $53.42 | $45.83 | 3,966 |
2016-10-19 | $53.35 | $53.36 | $53.30 | $53.32 | $45.75 | 9,660 |
2016-10-18 | $53.22 | $53.38 | $53.19 | $53.34 | $45.77 | 11,071 |
2016-10-17 | $53.20 | $53.24 | $53.19 | $53.20 | $45.64 | 5,146 |
2016-10-14 | $53.25 | $53.25 | $53.15 | $53.15 | $45.60 | 4,721 |
2016-10-13 | $53.25 | $53.27 | $53.13 | $53.20 | $45.65 | 17,079 |
2016-10-12 | $53.17 | $53.17 | $52.98 | $53.15 | $45.60 | 6,752 |
2016-10-11 | $53.07 | $53.32 | $53.05 | $53.16 | $45.61 | 14,277 |
2016-10-10 | $52.97 | $53.26 | $52.97 | $53.26 | $45.70 | 4,439 |
2016-10-07 | $53.11 | $53.22 | $53.09 | $53.14 | $45.59 | 9,663 |
2016-10-06 | $53.07 | $53.17 | $53.01 | $53.03 | $45.50 | 30,530 |
2016-10-05 | $53.21 | $53.33 | $53.16 | $53.16 | $45.61 | 2,464 |
2016-10-04 | $53.39 | $53.44 | $53.34 | $53.34 | $45.76 | 2,357 |
2016-10-03 | $53.61 | $53.61 | $53.48 | $53.49 | $45.90 | 4,158 |
2016-09-30 | $53.84 | $53.84 | $53.62 | $53.72 | $46.00 | 18,064 |
2016-09-29 | $53.67 | $53.89 | $53.67 | $53.80 | $46.06 | 6,654 |
2016-09-28 | $53.87 | $53.90 | $53.73 | $53.82 | $46.08 | 5,283 |
2016-09-27 | $53.77 | $53.85 | $53.66 | $53.81 | $46.07 | 6,487 |
2016-09-26 | $53.67 | $53.71 | $53.64 | $53.67 | $45.95 | 4,174 |
2016-09-23 | $53.65 | $53.66 | $53.51 | $53.59 | $45.88 | 5,508 |
2016-09-22 | $53.48 | $53.63 | $53.48 | $53.56 | $45.86 | 8,919 |
2016-09-21 | $53.28 | $53.42 | $53.19 | $53.39 | $45.72 | 5,712 |
2016-09-20 | $53.29 | $53.35 | $53.16 | $53.28 | $45.62 | 9,650 |
2016-09-19 | $53.21 | $53.25 | $53.18 | $53.19 | $45.54 | 2,877 |
2016-09-16 | $53.25 | $53.25 | $53.08 | $53.12 | $45.48 | 4,772 |
2016-09-15 | $53.08 | $53.15 | $53.05 | $53.12 | $45.48 | 3,799 |
2016-09-14 | $53.13 | $53.23 | $53.08 | $53.18 | $45.53 | 11,986 |
2016-09-13 | $53.24 | $53.24 | $52.89 | $53.06 | $45.43 | 6,895 |
2016-09-12 | $53.25 | $53.27 | $53.17 | $53.25 | $45.59 | 4,638 |
2016-09-09 | $53.50 | $53.50 | $53.25 | $53.30 | $45.64 | 22,076 |
2016-09-08 | $53.72 | $53.88 | $53.53 | $53.65 | $45.94 | 9,440 |
2016-09-07 | $53.92 | $53.99 | $53.88 | $53.94 | $46.18 | 16,600 |
2016-09-06 | $53.68 | $53.96 | $53.68 | $53.89 | $46.14 | 10,436 |
2016-09-02 | $53.85 | $53.85 | $53.74 | $53.78 | $46.05 | 7,506 |
2016-09-01 | $53.80 | $53.88 | $53.75 | $53.87 | $46.13 | 3,635 |
2016-08-31 | $54.08 | $54.08 | $53.89 | $53.96 | $46.11 | 18,018 |
2016-08-30 | $54.06 | $54.09 | $53.92 | $54.00 | $46.14 | 10,722 |
2016-08-29 | $53.95 | $54.10 | $53.86 | $54.05 | $46.18 | 15,362 |
2016-08-26 | $54.07 | $54.13 | $53.77 | $53.79 | $45.96 | 10,359 |
2016-08-25 | $54.00 | $54.00 | $53.97 | $53.97 | $46.12 | 420 |
2016-08-24 | $54.07 | $54.12 | $54.00 | $54.00 | $46.14 | 12,934 |
2016-08-23 | $53.98 | $54.13 | $53.98 | $54.04 | $46.17 | 8,211 |
2016-08-22 | $53.99 | $54.04 | $53.93 | $53.98 | $46.12 | 7,246 |
2016-08-19 | $53.87 | $53.90 | $53.70 | $53.76 | $45.93 | 20,467 |
2016-08-18 | $53.83 | $54.04 | $53.83 | $53.98 | $46.12 | 5,112 |
2016-08-17 | $53.81 | $53.91 | $53.66 | $53.82 | $45.98 | 13,161 |
2016-08-16 | $53.85 | $53.85 | $53.69 | $53.73 | $45.91 | 201,881 |
2016-08-15 | $53.92 | $53.92 | $53.73 | $53.80 | $45.97 | 6,616 |
2016-08-12 | $53.93 | $54.05 | $53.88 | $54.01 | $46.15 | 13,745 |
2016-08-11 | $53.95 | $54.03 | $53.85 | $53.88 | $46.04 | 5,464 |
2016-08-10 | $53.78 | $53.99 | $53.78 | $53.90 | $46.06 | 2,808 |
2016-08-09 | $53.62 | $53.84 | $53.62 | $53.73 | $45.91 | 7,659 |
2016-08-08 | $53.57 | $53.70 | $53.48 | $53.66 | $45.85 | 8,504 |
2016-08-05 | $53.62 | $53.80 | $53.52 | $53.66 | $45.85 | 11,920 |
2016-08-04 | $53.64 | $53.84 | $53.63 | $53.80 | $45.97 | 7,928 |
2016-08-03 | $53.51 | $53.71 | $53.46 | $53.70 | $45.88 | 9,684 |
2016-08-02 | $53.62 | $53.72 | $53.60 | $53.65 | $45.84 | 9,156 |
2016-08-01 | $53.88 | $53.91 | $53.70 | $53.87 | $46.03 | 44,234 |
2016-07-29 | $54.00 | $54.19 | $54.00 | $54.07 | $46.11 | 7,645 |
2016-07-28 | $53.94 | $53.99 | $53.88 | $53.92 | $45.98 | 5,555 |
2016-07-27 | $53.80 | $53.99 | $53.80 | $53.99 | $46.04 | 5,892 |
2016-07-26 | $53.82 | $53.89 | $53.74 | $53.79 | $45.87 | 7,184 |
2016-07-25 | $53.80 | $53.90 | $53.73 | $53.86 | $45.93 | 7,050 |
2016-07-22 | $53.86 | $53.92 | $53.83 | $53.89 | $45.95 | 7,694 |
2016-07-21 | $53.65 | $53.84 | $53.55 | $53.84 | $45.91 | 4,989 |
2016-07-20 | $53.71 | $53.82 | $53.69 | $53.79 | $45.87 | 11,485 |
2016-07-19 | $53.75 | $53.87 | $53.75 | $53.86 | $45.93 | 12,204 |
2016-07-18 | $53.76 | $53.91 | $53.70 | $53.71 | $45.80 | 12,389 |
2016-07-15 | $53.84 | $53.84 | $53.72 | $53.72 | $45.81 | 5,039 |
2016-07-14 | $53.78 | $53.94 | $53.78 | $53.94 | $45.99 | 5,122 |
2016-07-13 | $53.99 | $54.15 | $53.93 | $53.99 | $46.04 | 30,136 |
2016-07-12 | $54.08 | $54.08 | $53.90 | $53.94 | $45.99 | 17,346 |
2016-07-11 | $54.16 | $54.27 | $54.09 | $54.09 | $46.12 | 14,480 |
2016-07-08 | $54.08 | $54.39 | $54.08 | $54.31 | $46.31 | 25,487 |
2016-07-07 | $54.07 | $54.17 | $53.95 | $54.00 | $46.05 | 13,829 |
2016-07-06 | $53.88 | $54.02 | $53.88 | $54.02 | $46.06 | 2,313 |
2016-07-05 | $53.75 | $54.08 | $53.75 | $53.98 | $46.03 | 5,849 |
2016-07-01 | $53.73 | $53.86 | $53.61 | $53.77 | $45.85 | 14,683 |
2016-06-30 | $53.54 | $53.74 | $53.54 | $53.71 | $45.70 | 14,351 |
2016-06-29 | $53.70 | $53.73 | $53.47 | $53.47 | $45.50 | 16,717 |
2016-06-28 | $53.79 | $53.79 | $53.53 | $53.69 | $45.69 | 17,996 |
2016-06-27 | $53.32 | $53.64 | $53.32 | $53.58 | $45.59 | 10,906 |
2016-06-24 | $53.08 | $53.65 | $53.08 | $53.27 | $45.33 | 43,965 |
2016-06-23 | $52.86 | $52.98 | $52.81 | $52.81 | $44.94 | 8,109 |
2016-06-22 | $52.95 | $53.04 | $52.83 | $52.98 | $45.08 | 14,458 |
2016-06-21 | $52.92 | $53.09 | $52.89 | $52.98 | $45.08 | 19,345 |
2016-06-20 | $52.96 | $53.08 | $52.94 | $53.00 | $45.10 | 13,834 |
2016-06-17 | $53.19 | $53.19 | $53.02 | $53.11 | $45.19 | 7,867 |
2016-06-16 | $53.11 | $53.26 | $53.10 | $53.23 | $45.29 | 8,602 |
2016-06-15 | $52.97 | $53.17 | $52.97 | $53.07 | $45.16 | 6,453 |
2016-06-14 | $53.40 | $53.40 | $53.03 | $53.03 | $45.12 | 21,728 |
2016-06-13 | $53.27 | $53.34 | $53.11 | $53.13 | $45.21 | 3,591 |
2016-06-10 | $53.13 | $53.20 | $53.10 | $53.14 | $45.22 | 7,101 |
2016-06-09 | $53.02 | $53.15 | $53.02 | $53.09 | $45.17 | 2,220 |
2016-06-08 | $52.90 | $53.04 | $52.87 | $52.97 | $45.07 | 10,078 |
2016-06-07 | $52.89 | $52.98 | $52.84 | $52.89 | $45.00 | 11,788 |
2016-06-06 | $52.91 | $52.95 | $52.79 | $52.85 | $44.97 | 251,454 |
2016-06-03 | $52.90 | $52.97 | $52.76 | $52.96 | $45.07 | 7,857 |
2016-06-02 | $52.67 | $52.69 | $52.53 | $52.61 | $44.77 | 8,236 |
2016-06-01 | $52.67 | $52.67 | $52.38 | $52.53 | $44.70 | 10,162 |
2016-05-31 | $52.44 | $52.70 | $52.44 | $52.55 | $44.62 | 19,653 |
2016-05-27 | $52.64 | $52.70 | $52.51 | $52.58 | $44.65 | 13,255 |
2016-05-26 | $52.39 | $52.69 | $52.39 | $52.62 | $44.68 | 21,228 |
2016-05-25 | $52.47 | $52.47 | $52.32 | $52.42 | $44.51 | 4,894 |
2016-05-24 | $52.48 | $52.48 | $52.30 | $52.37 | $44.47 | 12,064 |
2016-05-23 | $52.46 | $52.52 | $52.34 | $52.34 | $44.44 | 10,921 |
2016-05-20 | $52.38 | $52.59 | $52.33 | $52.34 | $44.44 | 9,041 |
2016-05-19 | $52.28 | $52.53 | $52.28 | $52.32 | $44.43 | 9,686 |
2016-05-18 | $52.69 | $52.69 | $52.27 | $52.27 | $44.38 | 23,700 |
2016-05-17 | $52.81 | $52.87 | $52.56 | $52.73 | $44.78 | 23,155 |
2016-05-16 | $52.85 | $52.88 | $52.69 | $52.83 | $44.86 | 10,897 |
2016-05-13 | $52.90 | $52.94 | $52.86 | $52.90 | $44.92 | 4,634 |
2016-05-12 | $52.86 | $52.94 | $52.73 | $52.73 | $44.77 | 93,717 |
2016-05-11 | $52.77 | $53.00 | $52.77 | $52.94 | $44.95 | 8,891 |
2016-05-10 | $52.78 | $52.89 | $52.78 | $52.82 | $44.85 | 3,082 |
2016-05-09 | $52.82 | $52.94 | $52.78 | $52.83 | $44.86 | 3,785 |
2016-05-06 | $52.94 | $52.95 | $52.81 | $52.84 | $44.86 | 6,954 |
2016-05-05 | $52.89 | $53.04 | $52.76 | $53.03 | $45.03 | 15,850 |
2016-05-04 | $52.75 | $52.90 | $52.69 | $52.89 | $44.91 | 5,815 |
2016-05-03 | $52.83 | $52.89 | $52.70 | $52.75 | $44.79 | 9,800 |
2016-05-02 | $52.66 | $52.78 | $52.66 | $52.69 | $44.74 | 14,790 |
2016-04-29 | $52.79 | $52.94 | $52.68 | $52.90 | $44.83 | 8,629 |
2016-04-28 | $52.72 | $52.85 | $52.72 | $52.83 | $44.77 | 14,126 |
2016-04-27 | $52.65 | $52.75 | $52.58 | $52.73 | $44.69 | 12,880 |
2016-04-26 | $52.68 | $52.68 | $52.51 | $52.57 | $44.55 | 5,683 |
2016-04-25 | $52.66 | $52.71 | $52.55 | $52.66 | $44.63 | 8,002 |
2016-04-22 | $52.71 | $52.76 | $52.65 | $52.73 | $44.68 | 6,916 |
2016-04-21 | $52.72 | $52.72 | $52.44 | $52.71 | $44.67 | 7,192 |
2016-04-20 | $52.93 | $52.98 | $52.68 | $52.78 | $44.73 | 28,152 |
2016-04-19 | $52.83 | $52.89 | $52.73 | $52.88 | $44.81 | 17,486 |
2016-04-18 | $52.71 | $52.85 | $52.62 | $52.84 | $44.78 | 46,162 |
2016-04-15 | $52.68 | $52.79 | $52.66 | $52.77 | $44.72 | 4,281 |
2016-04-14 | $52.52 | $52.63 | $52.49 | $52.59 | $44.57 | 20,481 |
2016-04-13 | $52.53 | $52.63 | $52.53 | $52.57 | $44.55 | 3,253 |
2016-04-12 | $52.52 | $52.58 | $52.34 | $52.49 | $44.48 | 30,085 |
2016-04-11 | $52.85 | $52.85 | $52.55 | $52.59 | $44.57 | 6,797 |
2016-04-08 | $52.66 | $52.66 | $52.55 | $52.64 | $44.61 | 8,186 |
2016-04-07 | $52.67 | $52.67 | $52.52 | $52.63 | $44.60 | 4,531 |
2016-04-06 | $52.50 | $52.50 | $52.38 | $52.44 | $44.44 | 7,530 |
2016-04-05 | $52.48 | $52.56 | $52.42 | $52.55 | $44.53 | 13,765 |
2016-04-04 | $52.37 | $52.44 | $52.27 | $52.39 | $44.40 | 15,443 |
2016-04-01 | $52.40 | $52.40 | $52.19 | $52.35 | $44.37 | 16,041 |
2016-03-31 | $52.34 | $52.45 | $52.22 | $52.39 | $44.30 | 13,864 |
2016-03-30 | $52.13 | $52.25 | $52.09 | $52.20 | $44.14 | 11,227 |
2016-03-29 | $52.12 | $52.28 | $52.09 | $52.21 | $44.15 | 2,999 |
2016-03-28 | $52.04 | $52.13 | $51.98 | $52.06 | $44.02 | 15,590 |
2016-03-24 | $52.18 | $52.18 | $51.89 | $52.00 | $43.97 | 18,157 |
2016-03-23 | $52.00 | $52.09 | $51.86 | $51.91 | $43.90 | 15,982 |
2016-03-22 | $51.89 | $52.00 | $51.77 | $51.89 | $43.88 | 11,710 |
2016-03-21 | $52.01 | $52.01 | $51.85 | $51.96 | $43.94 | 5,274 |
2016-03-18 | $51.90 | $52.00 | $51.90 | $51.93 | $43.92 | 3,005 |
2016-03-17 | $51.77 | $51.99 | $51.72 | $51.85 | $43.85 | 7,444 |
2016-03-16 | $51.41 | $51.83 | $51.36 | $51.72 | $43.73 | 15,066 |
2016-03-15 | $51.60 | $51.60 | $51.49 | $51.57 | $43.61 | 18,986 |
2016-03-14 | $51.41 | $51.46 | $51.29 | $51.39 | $43.46 | 6,960 |
2016-03-11 | $51.36 | $51.49 | $51.29 | $51.41 | $43.47 | 12,307 |
2016-03-10 | $51.33 | $51.46 | $51.26 | $51.38 | $43.45 | 4,581 |
2016-03-09 | $51.18 | $51.35 | $51.18 | $51.24 | $43.33 | 23,357 |
2016-03-08 | $51.36 | $51.48 | $51.35 | $51.37 | $43.44 | 20,901 |
2016-03-07 | $51.10 | $51.16 | $51.04 | $51.08 | $43.19 | 16,366 |
2016-03-04 | $51.10 | $51.18 | $50.98 | $51.08 | $43.19 | 12,564 |
2016-03-03 | $51.07 | $51.19 | $51.05 | $51.17 | $43.27 | 22,652 |
2016-03-02 | $50.93 | $51.06 | $50.87 | $51.04 | $43.16 | 15,109 |
2016-03-01 | $51.20 | $51.25 | $50.92 | $51.01 | $43.13 | 69,910 |
2016-02-29 | $51.29 | $51.41 | $51.21 | $51.41 | $43.37 | 58,823 |
2016-02-26 | $51.13 | $51.23 | $51.13 | $51.23 | $43.22 | 12,830 |
2016-02-25 | $51.29 | $51.31 | $51.28 | $51.28 | $43.26 | 1,014 |
2016-02-24 | $51.36 | $51.36 | $51.12 | $51.12 | $43.12 | 1,659 |
2016-02-23 | $51.08 | $51.14 | $51.01 | $51.08 | $43.09 | 23,353 |
2016-02-22 | $51.22 | $51.22 | $50.99 | $51.06 | $43.08 | 8,816 |
2016-02-19 | $50.86 | $51.12 | $50.86 | $51.08 | $43.10 | 4,263 |
2016-02-18 | $50.83 | $51.01 | $50.68 | $51.01 | $43.03 | 4,388 |
2016-02-17 | $50.78 | $50.80 | $50.61 | $50.66 | $42.74 | 31,879 |
2016-02-16 | $50.71 | $50.93 | $50.71 | $50.76 | $42.82 | 15,246 |
2016-02-12 | $50.90 | $51.06 | $50.78 | $50.96 | $42.99 | 17,715 |
2016-02-11 | $51.40 | $51.40 | $51.08 | $51.12 | $43.13 | 7,907 |
2016-02-10 | $50.80 | $51.08 | $50.80 | $51.08 | $43.09 | 4,794 |
2016-02-09 | $51.11 | $51.12 | $50.88 | $50.88 | $42.92 | 10,866 |
2016-02-08 | $50.89 | $51.12 | $50.89 | $51.12 | $43.13 | 36,458 |
2016-02-05 | $50.72 | $50.86 | $50.68 | $50.76 | $42.82 | 24,771 |
2016-02-04 | $50.79 | $50.86 | $50.73 | $50.86 | $42.91 | 5,639 |
2016-02-03 | $50.87 | $50.90 | $50.74 | $50.79 | $42.84 | 7,332 |
2016-02-02 | $50.65 | $50.94 | $50.65 | $50.85 | $42.90 | 10,682 |
2016-02-01 | $50.62 | $50.73 | $50.61 | $50.66 | $42.74 | 5,516 |
2016-01-29 | $50.83 | $50.97 | $50.81 | $50.97 | $42.89 | 9,982 |
2016-01-28 | $50.72 | $50.72 | $50.66 | $50.67 | $42.64 | 8,952 |
2016-01-27 | $50.65 | $50.77 | $50.65 | $50.73 | $42.68 | 2,245 |
2016-01-26 | $50.78 | $50.85 | $50.66 | $50.85 | $42.79 | 4,478 |
2016-01-25 | $50.87 | $50.87 | $50.64 | $50.73 | $42.69 | 2,234 |
2016-01-22 | $50.62 | $50.75 | $50.62 | $50.75 | $42.70 | 2,798 |
2016-01-21 | $50.90 | $50.90 | $50.67 | $50.67 | $42.64 | 5,292 |
2016-01-20 | $50.99 | $51.12 | $50.78 | $50.82 | $42.76 | 7,280 |
2016-01-19 | $50.97 | $50.97 | $50.67 | $50.83 | $42.77 | 17,903 |
2016-01-15 | $51.00 | $51.08 | $50.75 | $50.97 | $42.89 | 7,765 |
2016-01-14 | $51.02 | $51.05 | $50.78 | $50.78 | $42.73 | 56,459 |
2016-01-13 | $50.92 | $51.19 | $50.92 | $51.11 | $43.01 | 6,265 |
2016-01-12 | $50.87 | $51.09 | $50.84 | $51.05 | $42.96 | 22,201 |
2016-01-11 | $50.79 | $50.97 | $50.79 | $50.89 | $42.82 | 9,917 |
2016-01-08 | $50.86 | $51.03 | $50.85 | $51.03 | $42.94 | 4,650 |
2016-01-07 | $50.96 | $50.97 | $50.77 | $50.91 | $42.84 | 20,443 |
2016-01-06 | $50.74 | $50.95 | $50.74 | $50.94 | $42.86 | 37,193 |
2016-01-05 | $50.56 | $50.77 | $50.56 | $50.56 | $42.54 | 39,276 |
2016-01-04 | $50.67 | $50.69 | $50.51 | $50.54 | $42.53 | 22,855 |
2015-12-31 | $50.63 | $50.65 | $50.48 | $50.52 | $42.51 | 44,402 |
2015-12-30 | $50.34 | $50.53 | $50.34 | $50.44 | $42.44 | 45,208 |
2015-12-29 | $50.60 | $50.60 | $50.46 | $50.52 | $42.51 | 7,833 |
2015-12-28 | $50.56 | $50.80 | $50.55 | $50.65 | $42.62 | 36,352 |
2015-12-24 | $50.60 | $50.72 | $50.58 | $50.62 | $42.59 | 33,655 |
2015-12-23 | $50.69 | $50.90 | $50.67 | $50.90 | $42.63 | 28,524 |
2015-12-22 | $50.79 | $50.93 | $50.78 | $50.93 | $42.66 | 71,051 |
2015-12-21 | $50.82 | $51.00 | $50.82 | $50.84 | $42.58 | 30,543 |
2015-12-18 | $50.96 | $50.97 | $50.74 | $50.82 | $42.57 | 35,226 |
2015-12-17 | $50.75 | $50.91 | $50.73 | $50.73 | $42.49 | 57,986 |
2015-12-16 | $50.63 | $50.81 | $50.57 | $50.60 | $42.38 | 34,811 |
2015-12-15 | $50.57 | $50.87 | $50.57 | $50.68 | $42.45 | 28,958 |
2015-12-14 | $51.00 | $51.15 | $50.74 | $50.83 | $42.58 | 21,046 |
2015-12-11 | $51.25 | $51.25 | $51.06 | $51.18 | $42.87 | 19,559 |
2015-12-10 | $51.01 | $51.10 | $50.91 | $51.04 | $42.75 | 4,633 |
2015-12-09 | $50.91 | $51.12 | $50.86 | $51.10 | $42.80 | 7,448 |
2015-12-08 | $51.18 | $51.23 | $50.97 | $50.97 | $42.69 | 3,164 |
2015-12-07 | $51.05 | $51.23 | $50.89 | $51.21 | $42.89 | 2,237 |
2015-12-04 | $50.74 | $51.05 | $50.72 | $50.89 | $42.63 | 4,232 |
2015-12-03 | $51.03 | $51.03 | $50.67 | $50.87 | $42.61 | 8,647 |
2015-12-02 | $51.22 | $51.29 | $51.11 | $51.29 | $42.96 | 3,213 |
2015-12-01 | $51.01 | $51.24 | $51.01 | $51.22 | $42.90 | 5,736 |
2015-11-30 | $51.09 | $51.23 | $51.09 | $51.12 | $42.70 | 5,064 |
2015-11-27 | $51.22 | $51.22 | $51.09 | $51.17 | $42.74 | 967 |
2015-11-25 | $51.07 | $51.22 | $51.02 | $51.09 | $42.67 | 6,922 |
2015-11-24 | $51.11 | $51.18 | $51.04 | $51.04 | $42.63 | 5,594 |
2015-11-23 | $50.95 | $51.13 | $50.95 | $51.08 | $42.66 | 6,208 |
2015-11-20 | $51.02 | $51.10 | $51.01 | $51.05 | $42.63 | 3,938 |
2015-11-19 | $50.97 | $51.13 | $50.97 | $50.99 | $42.59 | 4,553 |
2015-11-18 | $50.87 | $51.05 | $50.84 | $50.89 | $42.50 | 5,956 |
2015-11-17 | $50.89 | $51.00 | $50.79 | $50.96 | $42.56 | 5,661 |
2015-11-16 | $51.04 | $51.04 | $50.76 | $50.97 | $42.57 | 16,118 |
2015-11-13 | $50.74 | $50.94 | $50.74 | $50.94 | $42.55 | 3,590 |
2015-11-12 | $50.84 | $50.88 | $50.68 | $50.72 | $42.36 | 3,132 |
2015-11-11 | $50.69 | $50.82 | $50.65 | $50.82 | $42.45 | 1,110 |
2015-11-10 | $50.72 | $50.84 | $50.67 | $50.84 | $42.46 | 5,027 |
2015-11-09 | $50.55 | $50.74 | $50.55 | $50.69 | $42.34 | 16,145 |
2015-11-06 | $50.75 | $50.95 | $50.63 | $50.69 | $42.34 | 9,803 |
2015-11-05 | $50.93 | $51.04 | $50.85 | $50.91 | $42.52 | 10,871 |
2015-11-04 | $50.97 | $51.09 | $50.92 | $50.93 | $42.54 | 3,785 |
2015-11-03 | $51.15 | $51.15 | $50.90 | $51.03 | $42.62 | 3,861 |
2015-11-02 | $51.13 | $51.19 | $51.01 | $51.02 | $42.61 | 21,114 |
2015-10-30 | $51.26 | $51.40 | $51.21 | $51.40 | $42.80 | 2,036 |
2015-10-29 | $51.30 | $51.35 | $51.19 | $51.28 | $42.70 | 2,293 |
2015-10-28 | $51.56 | $51.62 | $51.37 | $51.42 | $42.82 | 6,021 |
2015-10-27 | $51.68 | $51.68 | $51.50 | $51.61 | $42.97 | 4,008 |
2015-10-26 | $51.48 | $51.55 | $51.43 | $51.53 | $42.91 | 2,766 |
2015-10-23 | $51.55 | $51.55 | $51.33 | $51.35 | $42.76 | 13,617 |
2015-10-22 | $51.42 | $51.67 | $51.39 | $51.50 | $42.88 | 4,067 |
2015-10-21 | $51.19 | $51.53 | $51.19 | $51.50 | $42.88 | 30,423 |
2015-10-20 | $51.10 | $51.24 | $51.09 | $51.16 | $42.60 | 4,106 |
2015-10-19 | $51.22 | $51.34 | $51.19 | $51.25 | $42.67 | 4,893 |
2015-10-16 | $51.25 | $51.48 | $51.20 | $51.23 | $42.66 | 4,573 |
2015-10-15 | $51.27 | $51.40 | $51.22 | $51.22 | $42.65 | 9,871 |
2015-10-14 | $51.33 | $51.45 | $51.25 | $51.33 | $42.74 | 10,987 |
2015-10-13 | $51.12 | $51.47 | $51.06 | $51.15 | $42.59 | 33,707 |
2015-10-12 | $51.08 | $51.38 | $51.04 | $51.18 | $42.62 | 14,287 |
2015-10-09 | $51.00 | $51.14 | $51.00 | $51.04 | $42.50 | 6,761 |
2015-10-08 | $51.16 | $51.29 | $51.05 | $51.05 | $42.51 | 13,794 |
2015-10-07 | $51.02 | $51.37 | $50.91 | $51.30 | $42.72 | 5,962,108 |
2015-10-06 | $50.83 | $51.20 | $50.79 | $51.02 | $42.48 | 23,724 |
2015-10-05 | $50.96 | $51.08 | $50.96 | $50.98 | $42.45 | 558,812 |
2015-10-02 | $51.21 | $51.27 | $51.07 | $51.13 | $42.57 | 12,195 |
2015-10-01 | $50.98 | $51.14 | $50.90 | $50.93 | $42.40 | 7,970 |
2015-09-30 | $51.04 | $51.11 | $50.98 | $51.05 | $42.41 | 61,088 |
2015-09-29 | $51.02 | $51.16 | $50.99 | $51.06 | $42.42 | 12,182 |
2015-09-28 | $50.95 | $51.07 | $50.92 | $50.98 | $42.36 | 14,874 |
2015-09-25 | $51.00 | $51.00 | $50.86 | $50.86 | $42.26 | 7,541 |
2015-09-24 | $51.14 | $51.25 | $51.01 | $51.02 | $42.39 | 15,423 |
2015-09-23 | $50.96 | $51.07 | $50.91 | $51.01 | $42.38 | 12,862 |
2015-09-22 | $50.93 | $51.08 | $50.93 | $50.98 | $42.35 | 44,944 |
2015-09-21 | $50.96 | $50.96 | $50.83 | $50.85 | $42.25 | 11,789 |
2015-09-18 | $50.94 | $51.09 | $50.94 | $51.01 | $42.38 | 31,460 |
2015-09-17 | $50.59 | $50.99 | $50.59 | $50.90 | $42.29 | 16,032 |
2015-09-16 | $50.58 | $50.75 | $50.55 | $50.55 | $42.00 | 15,237 |
2015-09-15 | $50.77 | $50.77 | $50.54 | $50.54 | $41.99 | 9,257 |
2015-09-14 | $50.90 | $51.15 | $50.84 | $50.86 | $42.26 | 10,087 |
2015-09-11 | $50.89 | $51.02 | $50.82 | $50.86 | $42.26 | 19,356 |
2015-09-10 | $50.90 | $50.97 | $50.83 | $50.84 | $42.24 | 49,157 |
2015-09-09 | $50.73 | $51.05 | $50.73 | $50.97 | $42.35 | 13,669 |
2015-09-08 | $50.90 | $51.01 | $50.81 | $50.90 | $42.29 | 36,670 |
2015-09-04 | $51.01 | $51.20 | $50.90 | $51.11 | $42.46 | 16,152 |
2015-09-03 | $50.88 | $50.96 | $50.82 | $50.89 | $42.28 | 7,406 |
iShares Aaa - A Rated Corporate Bond ETF (QLTA) News Headlines
Investors should proceed with caution when buying these corporate bonds, Wells Fargo says
The environment has changed for lower-rated investment grade corporates, says Wells Fargo. Here's what income investors should know.
cnbc.com May 9, 2025Recent iShares Aaa - A Rated Corporate Bond ETF (QLTA) News
Similar Companies to iShares Aaa - A Rated Corporate Bond ETF (QLTA) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |