FlexShares Ready Access Variable Income Fund (RAVI) Exchange: NYSE ARCA
Data as of May 2, 2025
$75.14 ($-0.01) -0.01%
FlexShares Ready Access Variable Income Fund - Daily Information
Click for more stock information on FlexShares Ready Access Variable Income Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $75.19 |
Previous Close | $75.14 |
High | $75.21 |
Low | $75.13 |
Adjusted Open | $75.19 |
Previous Adjusted Close | $75.14 |
Adjusted High | $75.21 |
Adjusted Low | $75.13 |
About FlexShares Ready Access Variable Income Fund (RAVI)
The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its total assets in a non-diversified portfolio of fixed-income instruments, including bonds, debt securities and other similar instruments issued by U.S. and non-U.S. public and private sector entities. Such issuers include, without limitation, U.S. and non-U.S. governments and their agencies, instrumentalities or sponsored enterprises, U.S. state and local governments and U.S. and non-U.S. private-sector entities, such as corporations and banks. The average portfolio duration of this Fund will vary based on The Northern Trust Company Investment Policy Committee’s forecast for interest rates and will normally not exceed one year. Duration measures the price sensitivity of a fixed-income security to changes in interest rates. Interest rate changes have a greater effect on the price of fixed-income securities with longer durations. The dollar-weighted average portfolio maturity of the Fund is normally not expected to exceed two years. The Fund invests in investment grade debt securities (i.e., securities that are, at the time of investment, rated within the top four rating categories by a Nationally Recognized Statistical Rating Organization (“NRSRO”) or of comparable quality as determined by NTI). The Fund may invest, without limitation, in fixed-income securities and instruments of foreign issuers in developed and emerging markets, including debt securities of foreign governments, and may invest more than 25% of its total assets in securities and instruments of issuers in a single developed market country. The Fund may invest up to 20% of its total assets in fixed-income securities and instruments of issuers in emerging markets. The Fund may invest, without limitation, in mortgage- or asset-backed securities, including to-be-announced (“TBAs”) transactions, and purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. However, the Fund will not invest more than 10% of its total assets in non-agency mortgage or asset-backed securities. The Fund also may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts (such as buy backs or mortgage dollar rolls). The Fund may engage in forward foreign currency transactions for hedging purposes in order to protect against uncertainty in the level of future foreign currency exchange rates, to facilitate local settlements or to protect against currency exposure in connection with its distributions to shareholders. The Fund, however, does not expect to engage in currency transactions for speculative purposes (e.g., for potential income or capital gain). The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Fund is “non-diversified” under the Investment Company Act of 1940, as amended, and may invest more of its assets in fewer issuers than “diversified” funds.
Invest in FlexShares Ready Access Variable Income Fund (RAVI)
Historical Stock Data for FlexShares Ready Access Variable Income Fund (RAVI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $75.19 | $75.21 | $75.13 | $75.14 | $75.14 | 47,891 |
2025-04-16 | $75.09 | $75.15 | $75.06 | $75.15 | $75.15 | 51,677 |
2025-04-15 | $75.04 | $75.17 | $74.98 | $75.12 | $75.12 | 64,418 |
2025-04-14 | $75.12 | $75.13 | $74.98 | $75.12 | $75.12 | 58,687 |
2025-04-11 | $75.02 | $75.14 | $74.99 | $75.07 | $75.07 | 146,313 |
2025-04-10 | $75.13 | $75.23 | $74.80 | $75.04 | $75.04 | 92,536 |
2025-04-09 | $74.98 | $75.41 | $74.74 | $75.13 | $75.13 | 154,322 |
2025-04-08 | $75.16 | $75.21 | $75.08 | $75.09 | $75.09 | 235,374 |
2025-04-07 | $75.13 | $75.24 | $75.13 | $75.17 | $75.17 | 163,511 |
2025-04-04 | $75.32 | $75.36 | $75.23 | $75.23 | $75.23 | 78,498 |
2025-04-03 | $75.29 | $75.34 | $75.29 | $75.31 | $75.31 | 73,057 |
2025-04-02 | $75.25 | $75.29 | $75.24 | $75.26 | $75.26 | 183,822 |
2025-04-01 | $75.29 | $75.29 | $75.26 | $75.29 | $75.29 | 143,384 |
2025-03-31 | $75.53 | $75.60 | $75.53 | $75.58 | $75.58 | 66,840 |
2025-03-28 | $75.51 | $75.55 | $75.47 | $75.53 | $75.53 | 120,815 |
2025-03-27 | $75.48 | $75.49 | $75.47 | $75.49 | $75.49 | 67,626 |
2025-03-26 | $75.48 | $75.50 | $75.46 | $75.48 | $75.48 | 49,806 |
2025-03-25 | $75.47 | $75.49 | $75.46 | $75.47 | $75.47 | 81,207 |
2025-03-24 | $75.50 | $75.51 | $75.46 | $75.46 | $75.46 | 38,357 |
2025-03-21 | $75.46 | $75.50 | $75.45 | $75.47 | $75.47 | 81,205 |
2025-03-20 | $75.43 | $75.45 | $75.42 | $75.43 | $75.43 | 35,232 |
2025-03-19 | $75.39 | $75.44 | $75.38 | $75.41 | $75.41 | 42,103 |
2025-03-18 | $75.39 | $75.41 | $75.38 | $75.41 | $75.41 | 52,707 |
2025-03-17 | $75.38 | $75.39 | $75.37 | $75.39 | $75.39 | 67,765 |
2025-03-14 | $75.35 | $75.38 | $75.34 | $75.37 | $75.37 | 55,466 |
2025-03-13 | $75.35 | $75.39 | $75.34 | $75.35 | $75.35 | 83,801 |
2025-03-12 | $75.37 | $75.37 | $75.35 | $75.35 | $75.35 | 39,967 |
2025-03-11 | $75.35 | $75.42 | $75.35 | $75.39 | $75.39 | 147,165 |
2025-03-10 | $75.39 | $75.41 | $75.34 | $75.41 | $75.41 | 64,662 |
2025-03-07 | $75.38 | $75.38 | $75.23 | $75.36 | $75.36 | 198,211 |
2025-03-06 | $75.36 | $75.36 | $75.34 | $75.35 | $75.35 | 392,066 |
2025-03-05 | $75.33 | $75.36 | $75.33 | $75.34 | $75.34 | 174,631 |
2025-03-04 | $75.37 | $75.37 | $75.32 | $75.33 | $75.33 | 48,259 |
2025-03-03 | $75.31 | $75.34 | $75.31 | $75.33 | $75.33 | 41,722 |
2025-02-28 | $75.52 | $75.58 | $75.52 | $75.57 | $75.57 | 117,188 |
2025-02-27 | $75.55 | $75.55 | $75.48 | $75.52 | $75.52 | 77,655 |
2025-02-26 | $75.50 | $75.54 | $75.49 | $75.53 | $75.53 | 76,333 |
2025-02-25 | $75.51 | $75.55 | $75.50 | $75.51 | $75.51 | 38,386 |
2025-02-24 | $75.44 | $75.51 | $75.44 | $75.49 | $75.49 | 44,547 |
2025-02-21 | $75.40 | $75.46 | $75.40 | $75.46 | $75.46 | 47,399 |
2025-02-20 | $75.41 | $75.43 | $75.40 | $75.43 | $75.43 | 37,431 |
2025-02-19 | $75.41 | $75.43 | $75.38 | $75.40 | $75.40 | 265,275 |
2025-02-18 | $75.41 | $75.41 | $75.36 | $75.39 | $75.39 | 74,178 |
2025-02-14 | $75.34 | $75.39 | $75.32 | $75.35 | $75.35 | 107,120 |
2025-02-13 | $75.32 | $75.33 | $75.31 | $75.33 | $75.33 | 59,228 |
2025-02-12 | $75.25 | $75.31 | $75.25 | $75.31 | $75.31 | 84,341 |
2025-02-11 | $75.32 | $75.32 | $75.29 | $75.29 | $75.29 | 23,359 |
2025-02-10 | $75.32 | $75.32 | $75.29 | $75.31 | $75.31 | 28,771 |
2025-02-07 | $75.24 | $75.28 | $75.24 | $75.28 | $75.28 | 57,433 |
2025-02-06 | $75.29 | $75.29 | $75.25 | $75.27 | $75.27 | 200,573 |
2025-02-05 | $75.28 | $75.28 | $75.25 | $75.26 | $75.26 | 52,916 |
2025-02-04 | $75.26 | $75.27 | $75.23 | $75.27 | $75.27 | 67,543 |
2025-02-03 | $75.23 | $75.24 | $75.14 | $75.22 | $75.22 | 52,479 |
2025-01-31 | $75.50 | $75.52 | $75.50 | $75.50 | $75.20 | 40,359 |
2025-01-30 | $75.48 | $75.49 | $75.48 | $75.49 | $75.19 | 43,933 |
2025-01-29 | $75.47 | $75.48 | $75.46 | $75.46 | $75.16 | 37,803 |
2025-01-28 | $75.45 | $75.48 | $75.45 | $75.47 | $75.17 | 135,203 |
2025-01-27 | $75.44 | $75.48 | $75.44 | $75.48 | $75.18 | 39,478 |
2025-01-24 | $75.39 | $75.43 | $75.39 | $75.43 | $75.13 | 84,607 |
2025-01-23 | $75.37 | $75.40 | $75.37 | $75.40 | $75.11 | 45,785 |
2025-01-22 | $75.41 | $75.41 | $75.38 | $75.38 | $75.09 | 71,964 |
2025-01-21 | $75.36 | $75.40 | $75.36 | $75.40 | $75.11 | 74,132 |
2025-01-17 | $75.37 | $75.37 | $75.34 | $75.35 | $75.05 | 115,128 |
2025-01-16 | $75.31 | $75.36 | $75.31 | $75.35 | $75.06 | 111,505 |
2025-01-15 | $75.33 | $75.33 | $75.29 | $75.32 | $75.03 | 130,766 |
2025-01-14 | $75.30 | $75.30 | $75.27 | $75.29 | $75.00 | 52,164 |
2025-01-13 | $75.25 | $75.28 | $74.49 | $75.26 | $74.97 | 76,549 |
2025-01-10 | $75.24 | $75.25 | $75.21 | $75.24 | $74.95 | 144,579 |
2025-01-08 | $75.26 | $75.26 | $75.24 | $75.26 | $74.97 | 100,140 |
2025-01-07 | $75.23 | $75.25 | $75.22 | $75.24 | $74.94 | 86,022 |
2025-01-06 | $75.19 | $75.33 | $75.19 | $75.24 | $74.94 | 45,288 |
2025-01-03 | $75.23 | $75.23 | $75.16 | $75.21 | $74.91 | 31,488 |
2025-01-02 | $75.22 | $75.22 | $75.18 | $75.20 | $74.91 | 26,670 |
2024-12-31 | $75.20 | $75.22 | $75.16 | $75.17 | $74.88 | 52,543 |
2024-12-30 | $75.17 | $75.19 | $75.16 | $75.19 | $74.90 | 126,661 |
2024-12-27 | $75.12 | $75.13 | $75.12 | $75.12 | $75.12 | 81,478 |
2024-12-26 | $75.10 | $75.13 | $75.09 | $75.12 | $75.12 | 267,837 |
2024-12-24 | $75.08 | $75.10 | $75.02 | $75.10 | $75.10 | 42,777 |
2024-12-23 | $75.06 | $75.08 | $75.05 | $75.05 | $75.05 | 53,561 |
2024-12-20 | $75.08 | $75.08 | $75.03 | $75.05 | $75.05 | 82,503 |
2024-12-19 | $75.32 | $75.35 | $75.31 | $75.31 | $74.99 | 85,257 |
2024-12-18 | $75.34 | $75.38 | $75.33 | $75.35 | $75.03 | 119,576 |
2024-12-17 | $75.36 | $75.37 | $75.33 | $75.35 | $75.03 | 173,696 |
2024-12-16 | $75.34 | $75.38 | $75.34 | $75.37 | $75.05 | 42,702 |
2024-12-13 | $75.35 | $75.35 | $75.31 | $75.32 | $75.00 | 57,337 |
2024-12-12 | $75.30 | $75.35 | $75.30 | $75.33 | $75.01 | 23,160 |
2024-12-11 | $75.29 | $75.37 | $75.29 | $75.34 | $75.02 | 204,203 |
2024-12-10 | $75.33 | $75.34 | $75.29 | $75.33 | $75.01 | 84,708 |
2024-12-09 | $75.28 | $75.34 | $75.26 | $75.32 | $75.00 | 28,084 |
2024-12-06 | $75.31 | $75.31 | $75.28 | $75.31 | $74.99 | 57,839 |
2024-12-05 | $75.21 | $75.27 | $75.21 | $75.26 | $74.95 | 73,207 |
2024-12-04 | $75.21 | $75.25 | $75.21 | $75.24 | $74.92 | 71,394 |
2024-12-03 | $75.20 | $75.25 | $75.19 | $75.21 | $74.90 | 167,987 |
2024-12-02 | $75.23 | $75.24 | $75.16 | $75.24 | $74.93 | 133,043 |
2024-11-29 | $75.48 | $75.52 | $75.48 | $75.51 | $75.51 | 45,682 |
2024-11-27 | $75.45 | $75.48 | $75.45 | $75.47 | $75.47 | 71,216 |
2024-11-26 | $75.48 | $75.48 | $75.44 | $75.45 | $75.45 | 97,399 |
2024-11-25 | $75.49 | $75.49 | $75.45 | $75.48 | $75.48 | 105,447 |
2024-11-22 | $75.45 | $75.45 | $75.43 | $75.44 | $75.44 | 28,478 |
2024-11-21 | $75.43 | $75.44 | $75.42 | $75.43 | $75.43 | 56,977 |
2024-11-20 | $75.39 | $75.43 | $75.39 | $75.42 | $75.42 | 47,803 |
2024-11-19 | $75.43 | $75.43 | $75.41 | $75.42 | $75.42 | 285,206 |
2024-11-18 | $75.39 | $75.41 | $75.39 | $75.41 | $75.41 | 91,643 |
2024-11-15 | $75.33 | $75.38 | $75.33 | $75.38 | $75.38 | 35,356 |
2024-11-14 | $75.37 | $75.38 | $75.33 | $75.35 | $75.35 | 75,915 |
2024-11-13 | $75.30 | $75.37 | $75.30 | $75.37 | $75.37 | 25,505 |
2024-11-12 | $75.31 | $75.35 | $75.31 | $75.34 | $75.34 | 21,529 |
2024-11-11 | $75.36 | $75.36 | $75.30 | $75.34 | $75.34 | 39,130 |
2024-11-08 | $75.33 | $75.34 | $75.32 | $75.33 | $75.33 | 40,299 |
2024-11-07 | $75.29 | $75.32 | $75.29 | $75.32 | $75.32 | 38,478 |
2024-11-06 | $75.24 | $75.29 | $75.24 | $75.29 | $75.29 | 81,043 |
2024-11-05 | $75.29 | $75.29 | $75.26 | $75.29 | $75.29 | 39,183 |
2024-11-04 | $75.30 | $75.30 | $75.26 | $75.28 | $75.28 | 128,925 |
2024-11-01 | $75.27 | $75.27 | $75.22 | $75.23 | $75.23 | 48,911 |
2024-10-31 | $75.51 | $75.53 | $75.51 | $75.53 | $75.21 | 39,097 |
2024-10-30 | $75.55 | $75.55 | $75.52 | $75.52 | $75.20 | 71,164 |
2024-10-29 | $75.51 | $75.53 | $75.51 | $75.53 | $75.21 | 52,092 |
2024-10-28 | $75.52 | $75.53 | $75.50 | $75.51 | $75.19 | 218,538 |
2024-10-25 | $75.46 | $75.53 | $75.46 | $75.50 | $75.50 | 36,299 |
2024-10-24 | $75.47 | $75.51 | $75.47 | $75.51 | $75.51 | 99,063 |
2024-10-23 | $75.45 | $75.46 | $75.45 | $75.45 | $75.45 | 23,119 |
2024-10-22 | $75.45 | $75.48 | $75.45 | $75.46 | $75.46 | 28,250 |
2024-10-21 | $75.45 | $75.49 | $75.45 | $75.47 | $75.47 | 113,996 |
2024-10-18 | $75.47 | $75.49 | $75.45 | $75.48 | $75.48 | 416,521 |
2024-10-17 | $75.45 | $75.45 | $75.44 | $75.45 | $75.45 | 24,022 |
2024-10-16 | $75.46 | $75.46 | $75.44 | $75.45 | $75.45 | 58,105 |
2024-10-15 | $75.44 | $75.46 | $75.44 | $75.45 | $75.45 | 69,545 |
2024-10-14 | $75.41 | $75.44 | $75.41 | $75.44 | $75.44 | 10,122 |
2024-10-11 | $75.41 | $75.42 | $75.40 | $75.42 | $75.42 | 75,826 |
2024-10-10 | $75.35 | $75.39 | $75.35 | $75.39 | $75.39 | 43,873 |
2024-10-09 | $75.38 | $75.38 | $75.36 | $75.37 | $75.37 | 37,855 |
2024-10-08 | $75.36 | $75.37 | $75.35 | $75.36 | $75.36 | 90,617 |
2024-10-07 | $75.37 | $75.37 | $75.34 | $75.35 | $75.35 | 13,592 |
2024-10-04 | $75.34 | $75.35 | $75.32 | $75.33 | $75.33 | 76,665 |
2024-10-03 | $75.39 | $75.39 | $75.36 | $75.37 | $75.37 | 125,925 |
2024-10-02 | $75.38 | $75.38 | $75.35 | $75.37 | $75.37 | 51,823 |
2024-10-01 | $75.36 | $75.37 | $75.35 | $75.36 | $75.36 | 177,014 |
2024-09-30 | $75.65 | $75.68 | $75.64 | $75.66 | $75.34 | 47,373 |
2024-09-27 | $75.64 | $75.65 | $75.64 | $75.64 | $75.32 | 106,705 |
2024-09-26 | $75.62 | $75.63 | $75.61 | $75.63 | $75.63 | 32,808 |
2024-09-25 | $75.60 | $75.63 | $75.60 | $75.61 | $75.61 | 109,251 |
2024-09-24 | $75.60 | $75.62 | $75.59 | $75.62 | $75.62 | 35,364 |
2024-09-23 | $75.61 | $75.61 | $75.57 | $75.60 | $75.60 | 40,319 |
2024-09-20 | $75.50 | $75.58 | $75.50 | $75.57 | $75.57 | 37,044 |
2024-09-19 | $75.54 | $75.56 | $75.54 | $75.55 | $75.55 | 25,506 |
2024-09-18 | $75.51 | $75.56 | $75.51 | $75.54 | $75.54 | 42,996 |
2024-09-17 | $75.51 | $75.52 | $75.50 | $75.52 | $75.52 | 43,056 |
2024-09-16 | $75.53 | $75.53 | $75.49 | $75.52 | $75.52 | 60,992 |
2024-09-13 | $75.47 | $75.48 | $75.46 | $75.48 | $75.48 | 144,957 |
2024-09-12 | $75.46 | $75.46 | $75.38 | $75.45 | $75.45 | 43,351 |
2024-09-11 | $75.41 | $75.44 | $75.41 | $75.43 | $75.43 | 83,971 |
2024-09-10 | $75.40 | $75.42 | $75.40 | $75.41 | $75.41 | 65,915 |
2024-09-09 | $75.39 | $75.40 | $75.39 | $75.39 | $75.39 | 109,825 |
2024-09-06 | $75.36 | $75.40 | $75.34 | $75.38 | $75.38 | 51,911 |
2024-09-05 | $75.30 | $75.36 | $75.30 | $75.35 | $75.35 | 92,223 |
2024-09-04 | $75.28 | $75.33 | $75.27 | $75.33 | $75.33 | 133,130 |
2024-09-03 | $75.26 | $75.28 | $75.25 | $75.27 | $75.27 | 82,698 |
2024-08-30 | $75.59 | $75.60 | $75.51 | $75.60 | $75.25 | 190,625 |
2024-08-29 | $75.57 | $75.57 | $75.52 | $75.55 | $75.20 | 57,574 |
2024-08-28 | $75.51 | $75.55 | $75.50 | $75.53 | $75.18 | 66,189 |
2024-08-27 | $75.53 | $75.55 | $75.51 | $75.55 | $75.20 | 55,652 |
2024-08-26 | $75.52 | $75.53 | $75.51 | $75.52 | $75.17 | 23,543 |
2024-08-23 | $75.48 | $75.51 | $75.47 | $75.51 | $75.16 | 186,328 |
2024-08-22 | $75.44 | $75.46 | $75.42 | $75.45 | $75.09 | 97,405 |
2024-08-21 | $75.44 | $75.47 | $75.43 | $75.46 | $75.11 | 39,243 |
2024-08-20 | $75.44 | $75.44 | $75.42 | $75.44 | $75.09 | 84,963 |
2024-08-19 | $75.41 | $75.44 | $75.41 | $75.43 | $75.08 | 165,571 |
2024-08-16 | $75.40 | $75.42 | $75.38 | $75.41 | $75.06 | 71,362 |
2024-08-15 | $75.35 | $75.36 | $75.34 | $75.35 | $75.00 | 112,625 |
2024-08-14 | $75.35 | $75.40 | $75.35 | $75.36 | $75.36 | 39,359 |
2024-08-13 | $75.37 | $75.38 | $75.35 | $75.36 | $75.36 | 64,438 |
2024-08-12 | $75.34 | $75.35 | $75.33 | $75.33 | $75.33 | 74,993 |
2024-08-09 | $75.26 | $75.32 | $75.26 | $75.31 | $75.31 | 20,381 |
2024-08-08 | $75.28 | $75.29 | $75.28 | $75.29 | $75.29 | 43,824 |
2024-08-07 | $75.30 | $75.30 | $75.27 | $75.28 | $75.28 | 85,176 |
2024-08-06 | $75.29 | $75.29 | $75.26 | $75.28 | $75.28 | 14,099 |
2024-08-05 | $75.34 | $75.34 | $75.24 | $75.28 | $75.28 | 113,187 |
2024-08-02 | $75.25 | $75.28 | $75.25 | $75.27 | $75.27 | 69,105 |
2024-08-01 | $75.21 | $75.22 | $75.20 | $75.21 | $75.21 | 76,715 |
2024-07-31 | $75.54 | $75.56 | $75.52 | $75.54 | $75.18 | 64,143 |
2024-07-30 | $75.53 | $75.55 | $75.52 | $75.54 | $75.18 | 345,084 |
2024-07-29 | $75.54 | $75.55 | $75.53 | $75.54 | $75.18 | 11,623 |
2024-07-26 | $75.50 | $75.52 | $75.48 | $75.52 | $75.16 | 110,857 |
2024-07-25 | $75.48 | $75.48 | $75.44 | $75.45 | $75.09 | 220,081 |
2024-07-24 | $75.44 | $75.45 | $75.44 | $75.44 | $75.44 | 49,350 |
2024-07-23 | $75.42 | $75.44 | $75.42 | $75.42 | $75.42 | 16,223 |
2024-07-22 | $75.41 | $75.43 | $75.41 | $75.41 | $75.41 | 30,604 |
2024-07-19 | $75.39 | $75.40 | $75.39 | $75.39 | $75.39 | 46,650 |
2024-07-18 | $75.40 | $75.40 | $75.36 | $75.36 | $75.36 | 12,197 |
2024-07-17 | $75.39 | $75.39 | $75.35 | $75.35 | $75.35 | 62,807 |
2024-07-16 | $75.34 | $75.36 | $75.34 | $75.36 | $75.36 | 29,954 |
2024-07-15 | $75.34 | $75.36 | $75.34 | $75.35 | $75.35 | 33,930 |
2024-07-12 | $75.30 | $75.33 | $75.30 | $75.33 | $75.33 | 7,493 |
2024-07-11 | $75.29 | $75.30 | $75.28 | $75.29 | $75.29 | 42,224 |
2024-07-10 | $75.26 | $75.27 | $75.26 | $75.27 | $75.27 | 26,021 |
2024-07-09 | $75.25 | $75.26 | $75.24 | $75.25 | $75.25 | 19,103 |
2024-07-08 | $75.25 | $75.25 | $75.23 | $75.23 | $75.23 | 34,152 |
2024-07-05 | $75.20 | $75.23 | $75.20 | $75.23 | $75.23 | 52,097 |
2024-07-03 | $75.15 | $75.19 | $75.15 | $75.18 | $75.18 | 10,915 |
2024-07-02 | $75.13 | $75.17 | $75.13 | $75.15 | $75.15 | 52,097 |
2024-07-01 | $75.14 | $75.15 | $75.13 | $75.14 | $75.14 | 38,288 |
2024-06-28 | $75.48 | $75.48 | $75.47 | $75.47 | $75.14 | 26,360 |
2024-06-27 | $75.40 | $75.44 | $75.40 | $75.42 | $75.09 | 53,449 |
2024-06-26 | $75.42 | $75.42 | $75.39 | $75.41 | $75.07 | 29,230 |
2024-06-25 | $75.41 | $75.43 | $75.39 | $75.41 | $75.07 | 57,305 |
2024-06-24 | $75.44 | $75.45 | $75.41 | $75.41 | $75.08 | 50,663 |
2024-06-21 | $75.41 | $75.41 | $75.39 | $75.40 | $75.40 | 63,705 |
2024-06-20 | $75.39 | $75.40 | $75.37 | $75.38 | $75.38 | 60,953 |
2024-06-18 | $75.36 | $75.38 | $75.35 | $75.36 | $75.36 | 69,543 |
2024-06-17 | $75.36 | $75.36 | $75.35 | $75.35 | $75.35 | 87,243 |
2024-06-14 | $75.33 | $75.35 | $75.33 | $75.34 | $75.34 | 94,777 |
2024-06-13 | $75.34 | $75.34 | $75.32 | $75.34 | $75.34 | 67,589 |
2024-06-12 | $75.29 | $75.34 | $75.29 | $75.31 | $75.31 | 50,025 |
2024-06-11 | $75.30 | $75.30 | $75.27 | $75.29 | $75.29 | 25,449 |
2024-06-10 | $75.27 | $75.29 | $75.27 | $75.29 | $75.29 | 34,513 |
2024-06-07 | $75.24 | $75.25 | $75.22 | $75.24 | $75.24 | 83,192 |
2024-06-06 | $75.24 | $75.25 | $75.22 | $75.25 | $75.25 | 76,689 |
2024-06-05 | $75.20 | $75.25 | $75.20 | $75.25 | $75.25 | 43,308 |
2024-06-04 | $75.18 | $75.21 | $75.18 | $75.21 | $75.21 | 43,323 |
2024-06-03 | $75.15 | $75.19 | $75.15 | $75.18 | $75.18 | 29,556 |
2024-05-31 | $75.52 | $75.52 | $75.48 | $75.49 | $75.49 | 84,904 |
2024-05-30 | $75.46 | $75.48 | $75.46 | $75.48 | $75.48 | 25,914 |
2024-05-29 | $75.35 | $75.48 | $75.35 | $75.46 | $75.46 | 28,443 |
2024-05-28 | $75.47 | $75.47 | $75.45 | $75.45 | $75.45 | 30,996 |
2024-05-24 | $75.44 | $75.46 | $75.43 | $75.46 | $75.46 | 20,955 |
2024-05-23 | $75.38 | $75.43 | $75.38 | $75.43 | $75.43 | 78,400 |
2024-05-22 | $75.37 | $75.39 | $75.37 | $75.37 | $75.37 | 72,651 |
2024-05-21 | $75.38 | $75.39 | $75.37 | $75.38 | $75.38 | 54,621 |
2024-05-20 | $75.40 | $75.40 | $75.35 | $75.35 | $75.35 | 33,894 |
2024-05-17 | $75.34 | $75.37 | $75.33 | $75.35 | $75.35 | 49,638 |
2024-05-16 | $75.33 | $75.34 | $75.32 | $75.33 | $75.33 | 28,234 |
2024-05-15 | $75.35 | $75.35 | $75.32 | $75.32 | $75.32 | 46,094 |
2024-05-14 | $75.29 | $75.29 | $75.28 | $75.29 | $75.29 | 190,429 |
2024-05-13 | $75.31 | $75.31 | $75.27 | $75.28 | $75.28 | 94,963 |
2024-05-10 | $75.26 | $75.27 | $75.24 | $75.26 | $75.26 | 52,369 |
2024-05-09 | $75.22 | $75.26 | $75.22 | $75.24 | $75.24 | 81,182 |
2024-05-08 | $75.23 | $75.25 | $75.22 | $75.24 | $75.24 | 186,336 |
2024-05-07 | $75.25 | $75.25 | $75.21 | $75.21 | $75.21 | 24,067 |
2024-05-06 | $75.23 | $75.23 | $75.20 | $75.21 | $75.21 | 14,845 |
2024-05-03 | $75.21 | $75.21 | $75.18 | $75.20 | $75.20 | 81,770 |
2024-05-02 | $75.12 | $75.18 | $75.12 | $75.15 | $75.15 | 96,723 |
2024-05-01 | $75.13 | $75.14 | $75.12 | $75.14 | $75.14 | 23,887 |
2024-04-30 | $75.44 | $75.46 | $75.43 | $75.43 | $75.10 | 37,280 |
2024-04-29 | $75.47 | $75.47 | $75.44 | $75.46 | $75.13 | 41,353 |
2024-04-26 | $75.38 | $75.43 | $75.38 | $75.42 | $75.09 | 38,048 |
2024-04-25 | $75.38 | $75.40 | $75.36 | $75.39 | $75.39 | 41,016 |
2024-04-24 | $75.35 | $75.39 | $75.35 | $75.39 | $75.39 | 34,062 |
2024-04-23 | $75.35 | $75.37 | $75.35 | $75.37 | $75.37 | 41,447 |
2024-04-22 | $75.34 | $75.35 | $75.33 | $75.35 | $75.35 | 12,194 |
2024-04-19 | $75.34 | $75.34 | $75.30 | $75.32 | $75.32 | 19,719 |
2024-04-18 | $75.28 | $75.32 | $75.28 | $75.31 | $75.31 | 19,925 |
2024-04-17 | $75.26 | $75.30 | $75.26 | $75.29 | $75.29 | 15,755 |
2024-04-16 | $75.31 | $75.31 | $75.25 | $75.26 | $75.26 | 27,751 |
2024-04-15 | $75.24 | $75.27 | $75.24 | $75.27 | $75.27 | 129,147 |
2024-04-12 | $75.23 | $75.26 | $75.23 | $75.26 | $75.26 | 16,786 |
2024-04-11 | $75.24 | $75.26 | $75.22 | $75.24 | $75.24 | 39,167 |
2024-04-10 | $75.21 | $75.22 | $75.19 | $75.21 | $75.21 | 46,381 |
2024-04-09 | $75.26 | $75.26 | $75.22 | $75.24 | $75.24 | 20,607 |
2024-04-08 | $75.20 | $75.23 | $75.20 | $75.22 | $75.22 | 35,454 |
2024-04-05 | $75.17 | $75.21 | $75.17 | $75.20 | $75.20 | 33,262 |
2024-04-04 | $75.20 | $75.20 | $75.17 | $75.18 | $75.18 | 40,809 |
2024-04-03 | $75.19 | $75.19 | $75.15 | $75.19 | $75.19 | 15,973 |
2024-04-02 | $75.12 | $75.16 | $75.12 | $75.16 | $75.16 | 38,324 |
2024-04-01 | $75.17 | $75.17 | $75.12 | $75.13 | $75.13 | 40,010 |
2024-03-28 | $75.44 | $75.46 | $75.44 | $75.45 | $75.45 | 25,481 |
2024-03-27 | $75.44 | $75.46 | $75.42 | $75.44 | $75.44 | 33,229 |
2024-03-26 | $75.42 | $75.43 | $75.41 | $75.41 | $75.41 | 26,824 |
2024-03-25 | $75.44 | $75.44 | $75.40 | $75.41 | $75.41 | 19,015 |
2024-03-22 | $75.41 | $75.41 | $75.39 | $75.41 | $75.41 | 69,916 |
2024-03-21 | $75.37 | $75.38 | $75.36 | $75.36 | $75.36 | 60,507 |
2024-03-20 | $75.33 | $75.35 | $75.33 | $75.35 | $75.35 | 204,614 |
2024-03-19 | $75.35 | $75.35 | $75.31 | $75.32 | $75.32 | 47,764 |
2024-03-18 | $75.31 | $75.32 | $75.30 | $75.31 | $75.31 | 63,976 |
2024-03-15 | $75.30 | $75.30 | $75.27 | $75.28 | $75.28 | 133,315 |
2024-03-14 | $75.24 | $75.29 | $75.24 | $75.27 | $75.27 | 86,763 |
2024-03-13 | $75.28 | $75.28 | $75.27 | $75.28 | $75.28 | 163,773 |
2024-03-12 | $75.28 | $75.28 | $75.24 | $75.26 | $75.26 | 46,138 |
2024-03-11 | $75.28 | $75.28 | $75.25 | $75.27 | $75.27 | 33,808 |
2024-03-08 | $75.25 | $75.25 | $75.24 | $75.25 | $75.25 | 43,604 |
2024-03-07 | $75.23 | $75.23 | $75.20 | $75.22 | $75.22 | 78,357 |
2024-03-06 | $75.20 | $75.21 | $75.18 | $75.20 | $75.20 | 29,227 |
2024-03-05 | $75.15 | $75.19 | $75.15 | $75.15 | $75.15 | 42,972 |
2024-03-04 | $75.13 | $75.17 | $75.13 | $75.17 | $75.17 | 62,759 |
2024-03-01 | $75.10 | $75.15 | $75.10 | $75.15 | $75.15 | 85,406 |
2024-02-29 | $75.39 | $75.43 | $75.39 | $75.42 | $75.11 | 130,288 |
2024-02-28 | $75.42 | $75.42 | $75.39 | $75.40 | $75.09 | 28,789 |
2024-02-27 | $75.41 | $75.41 | $75.38 | $75.39 | $75.08 | 62,421 |
2024-02-26 | $75.41 | $75.41 | $75.38 | $75.39 | $75.08 | 28,342 |
2024-02-23 | $75.37 | $75.37 | $75.36 | $75.37 | $75.06 | 158,459 |
2024-02-22 | $75.34 | $75.35 | $75.33 | $75.33 | $75.02 | 51,141 |
2024-02-21 | $75.32 | $75.34 | $75.31 | $75.34 | $75.03 | 23,564 |
2024-02-20 | $75.33 | $75.33 | $75.31 | $75.32 | $75.01 | 54,392 |
2024-02-16 | $75.27 | $75.29 | $75.25 | $75.29 | $74.98 | 80,230 |
2024-02-15 | $75.24 | $75.27 | $75.24 | $75.26 | $75.26 | 39,279 |
2024-02-14 | $75.24 | $75.25 | $75.23 | $75.24 | $75.24 | 33,122 |
2024-02-13 | $75.20 | $75.22 | $75.19 | $75.20 | $75.20 | 108,682 |
2024-02-12 | $75.26 | $75.26 | $75.22 | $75.23 | $75.23 | 29,112 |
2024-02-09 | $75.20 | $75.21 | $75.19 | $75.21 | $75.21 | 35,721 |
2024-02-08 | $75.17 | $75.19 | $75.17 | $75.19 | $75.19 | 33,551 |
2024-02-07 | $75.17 | $75.19 | $75.16 | $75.18 | $75.18 | 25,319 |
2024-02-06 | $75.16 | $75.17 | $75.15 | $75.16 | $75.16 | 41,033 |
2024-02-05 | $75.15 | $75.16 | $75.13 | $75.13 | $75.13 | 81,395 |
2024-02-02 | $75.12 | $75.13 | $75.10 | $75.13 | $75.13 | 48,046 |
2024-02-01 | $75.13 | $75.13 | $75.12 | $75.13 | $75.13 | 66,628 |
2024-01-31 | $75.47 | $75.47 | $75.43 | $75.45 | $75.11 | 94,020 |
2024-01-30 | $75.45 | $75.45 | $75.40 | $75.41 | $75.07 | 40,260 |
2024-01-29 | $75.40 | $75.42 | $75.40 | $75.41 | $75.07 | 24,584 |
2024-01-26 | $75.36 | $75.40 | $75.36 | $75.39 | $75.05 | 56,196 |
2024-01-25 | $75.36 | $75.38 | $75.36 | $75.38 | $75.04 | 66,620 |
2024-01-24 | $75.34 | $75.37 | $75.33 | $75.35 | $75.01 | 37,957 |
2024-01-23 | $75.33 | $75.34 | $75.32 | $75.34 | $75.00 | 48,673 |
2024-01-22 | $75.30 | $75.34 | $75.29 | $75.33 | $74.99 | 125,866 |
2024-01-19 | $75.28 | $75.30 | $75.28 | $75.30 | $74.96 | 40,876 |
2024-01-18 | $75.25 | $75.29 | $75.25 | $75.28 | $74.94 | 25,889 |
2024-01-17 | $75.27 | $75.27 | $75.25 | $75.27 | $74.93 | 56,227 |
2024-01-16 | $75.27 | $75.28 | $75.25 | $75.27 | $74.93 | 66,889 |
2024-01-12 | $75.22 | $75.25 | $75.22 | $75.25 | $75.25 | 45,949 |
2024-01-11 | $75.16 | $75.22 | $75.16 | $75.22 | $75.22 | 46,396 |
2024-01-10 | $75.15 | $75.18 | $75.15 | $75.17 | $75.17 | 36,599 |
2024-01-09 | $75.14 | $75.15 | $75.13 | $75.15 | $75.15 | 49,380 |
2024-01-08 | $75.15 | $75.15 | $75.13 | $75.14 | $75.14 | 43,102 |
2024-01-05 | $75.07 | $75.11 | $75.07 | $75.11 | $75.11 | 93,434 |
2024-01-04 | $75.06 | $75.07 | $75.04 | $75.07 | $75.07 | 135,225 |
2024-01-03 | $75.06 | $75.06 | $75.03 | $75.05 | $75.05 | 157,275 |
2024-01-02 | $75.04 | $75.05 | $75.03 | $75.04 | $75.04 | 31,217 |
2023-12-29 | $75.00 | $75.04 | $75.00 | $75.03 | $75.03 | 34,518 |
2023-12-28 | $75.01 | $75.02 | $75.00 | $75.01 | $75.01 | 147,457 |
2023-12-27 | $75.00 | $75.01 | $74.98 | $75.00 | $75.00 | 104,151 |
2023-12-26 | $74.96 | $74.98 | $74.95 | $74.98 | $74.98 | 86,371 |
2023-12-22 | $74.93 | $74.95 | $74.92 | $74.95 | $74.95 | 32,530 |
2023-12-21 | $74.91 | $74.91 | $74.90 | $74.91 | $74.91 | 85,342 |
2023-12-20 | $74.87 | $74.88 | $74.86 | $74.87 | $74.87 | 48,297 |
2023-12-19 | $74.86 | $74.87 | $74.84 | $74.85 | $74.85 | 151,967 |
2023-12-18 | $74.73 | $74.87 | $74.73 | $74.85 | $74.85 | 115,982 |
2023-12-15 | $74.81 | $74.83 | $74.80 | $74.81 | $74.81 | 51,479 |
2023-12-14 | $75.15 | $75.16 | $75.13 | $75.13 | $74.80 | 95,193 |
2023-12-13 | $75.05 | $75.10 | $75.05 | $75.10 | $75.10 | 93,846 |
2023-12-12 | $75.02 | $75.04 | $75.02 | $75.03 | $75.03 | 57,546 |
2023-12-11 | $75.05 | $75.05 | $75.02 | $75.03 | $75.03 | 33,530 |
2023-12-08 | $75.02 | $75.03 | $74.99 | $75.01 | $75.01 | 110,177 |
2023-12-07 | $75.03 | $75.04 | $75.02 | $75.04 | $75.04 | 133,335 |
2023-12-06 | $75.00 | $75.02 | $75.00 | $75.00 | $75.00 | 29,701 |
2023-12-05 | $74.98 | $75.02 | $74.97 | $75.01 | $75.01 | 110,514 |
2023-12-04 | $74.99 | $74.99 | $74.98 | $74.99 | $74.99 | 93,295 |
2023-12-01 | $74.94 | $74.97 | $74.93 | $74.97 | $74.97 | 40,714 |
2023-11-30 | $75.23 | $75.28 | $75.23 | $75.24 | $74.90 | 39,963 |
2023-11-29 | $75.24 | $75.25 | $75.23 | $75.25 | $74.91 | 57,690 |
2023-11-28 | $75.18 | $75.22 | $75.18 | $75.21 | $74.88 | 48,604 |
2023-11-27 | $75.17 | $75.19 | $75.17 | $75.19 | $74.85 | 18,719 |
2023-11-24 | $75.13 | $75.14 | $75.13 | $75.14 | $75.14 | 26,923 |
2023-11-22 | $75.14 | $75.14 | $75.13 | $75.13 | $75.13 | 86,559 |
2023-11-21 | $75.11 | $75.13 | $75.11 | $75.12 | $75.12 | 203,373 |
2023-11-20 | $75.09 | $75.11 | $75.09 | $75.11 | $75.11 | 22,872 |
2023-11-17 | $75.05 | $75.08 | $75.04 | $75.07 | $75.07 | 109,920 |
2023-11-16 | $75.05 | $75.06 | $75.04 | $75.04 | $75.04 | 40,313 |
2023-11-15 | $75.02 | $75.03 | $75.01 | $75.02 | $75.02 | 45,566 |
2023-11-14 | $75.03 | $75.04 | $74.99 | $75.03 | $75.03 | 56,771 |
2023-11-13 | $74.98 | $74.99 | $74.97 | $74.99 | $74.99 | 140,423 |
2023-11-10 | $74.96 | $74.97 | $74.94 | $74.96 | $74.96 | 38,259 |
2023-11-09 | $74.93 | $74.94 | $74.91 | $74.94 | $74.94 | 92,231 |
2023-11-08 | $74.92 | $74.93 | $74.91 | $74.93 | $74.93 | 20,799 |
2023-11-07 | $74.91 | $74.92 | $74.90 | $74.91 | $74.91 | 92,698 |
2023-11-06 | $74.90 | $74.91 | $74.89 | $74.90 | $74.90 | 35,752 |
2023-11-03 | $74.90 | $74.93 | $74.89 | $74.91 | $74.91 | 103,652 |
2023-11-02 | $74.87 | $74.87 | $74.83 | $74.86 | $74.86 | 136,343 |
2023-11-01 | $74.79 | $74.85 | $74.79 | $74.85 | $74.85 | 91,466 |
2023-10-31 | $75.12 | $75.16 | $75.06 | $75.12 | $74.80 | 58,450 |
2023-10-30 | $75.11 | $75.13 | $75.10 | $75.11 | $74.80 | 40,129 |
2023-10-27 | $75.07 | $75.11 | $75.07 | $75.10 | $75.10 | 26,556 |
2023-10-26 | $75.06 | $75.09 | $75.06 | $75.09 | $75.09 | 54,571 |
2023-10-25 | $75.04 | $75.07 | $75.04 | $75.07 | $75.07 | 34,747 |
2023-10-24 | $75.04 | $75.05 | $75.02 | $75.05 | $75.05 | 20,721 |
2023-10-23 | $75.00 | $75.05 | $75.00 | $75.04 | $75.04 | 83,922 |
2023-10-20 | $75.01 | $75.03 | $75.00 | $75.03 | $75.03 | 101,678 |
2023-10-19 | $75.02 | $75.02 | $74.97 | $74.99 | $74.99 | 41,668 |
2023-10-18 | $74.97 | $74.98 | $74.97 | $74.98 | $74.98 | 47,801 |
2023-10-17 | $74.85 | $74.97 | $74.85 | $74.96 | $74.96 | 28,755 |
2023-10-16 | $74.97 | $74.99 | $74.96 | $74.97 | $74.97 | 46,642 |
2023-10-13 | $75.00 | $75.00 | $74.92 | $74.95 | $74.95 | 13,898 |
2023-10-12 | $74.94 | $74.94 | $74.91 | $74.93 | $74.93 | 110,482 |
2023-10-11 | $74.92 | $74.93 | $74.91 | $74.93 | $74.93 | 51,046 |
2023-10-10 | $74.89 | $74.93 | $74.89 | $74.91 | $74.91 | 37,409 |
2023-10-09 | $74.98 | $74.98 | $74.85 | $74.90 | $74.90 | 11,711 |
2023-10-06 | $74.90 | $74.90 | $74.86 | $74.87 | $74.87 | 47,008 |
2023-10-05 | $74.86 | $74.87 | $74.85 | $74.87 | $74.87 | 74,675 |
2023-10-04 | $74.81 | $74.86 | $74.81 | $74.85 | $74.85 | 45,130 |
2023-10-03 | $74.84 | $74.84 | $74.81 | $74.84 | $74.84 | 211,569 |
2023-10-02 | $74.76 | $74.82 | $74.76 | $74.82 | $74.82 | 27,105 |
2023-09-29 | $75.13 | $75.13 | $75.10 | $75.11 | $74.80 | 80,235 |
2023-09-28 | $75.18 | $75.18 | $75.07 | $75.10 | $74.79 | 33,112 |
2023-09-27 | $75.01 | $75.09 | $75.01 | $75.06 | $74.75 | 65,430 |
2023-09-26 | $74.96 | $75.08 | $74.96 | $75.07 | $75.07 | 72,354 |
2023-09-25 | $75.06 | $75.08 | $75.06 | $75.07 | $75.07 | 35,230 |
2023-09-22 | $75.04 | $75.06 | $75.04 | $75.05 | $75.05 | 75,910 |
2023-09-21 | $74.98 | $75.09 | $74.98 | $75.03 | $75.03 | 139,159 |
2023-09-20 | $75.03 | $75.03 | $75.00 | $75.00 | $75.00 | 38,696 |
2023-09-19 | $74.88 | $75.00 | $74.88 | $75.00 | $75.00 | 54,131 |
2023-09-18 | $74.95 | $75.00 | $74.95 | $75.00 | $75.00 | 40,309 |
2023-09-15 | $74.94 | $74.96 | $74.94 | $74.96 | $74.96 | 84,589 |
2023-09-14 | $74.99 | $74.99 | $74.93 | $74.94 | $74.94 | 215,191 |
2023-09-13 | $74.93 | $74.94 | $74.92 | $74.94 | $74.94 | 34,002 |
2023-09-12 | $74.94 | $74.94 | $74.92 | $74.93 | $74.93 | 34,763 |
2023-09-11 | $74.93 | $74.95 | $74.93 | $74.94 | $74.94 | 109,572 |
2023-09-08 | $74.85 | $74.91 | $74.85 | $74.89 | $74.89 | 29,511 |
2023-09-07 | $74.87 | $74.88 | $74.87 | $74.88 | $74.88 | 96,774 |
2023-09-06 | $74.78 | $74.87 | $74.78 | $74.85 | $74.85 | 54,073 |
2023-09-05 | $74.69 | $74.84 | $74.69 | $74.84 | $74.84 | 102,568 |
2023-09-01 | $74.85 | $74.85 | $74.82 | $74.82 | $74.82 | 24,315 |
2023-08-31 | $75.27 | $75.27 | $75.11 | $75.13 | $74.83 | 29,228 |
2023-08-30 | $74.96 | $75.12 | $74.95 | $75.09 | $74.79 | 76,146 |
2023-08-29 | $75.08 | $75.10 | $75.06 | $75.10 | $74.79 | 50,974 |
2023-08-28 | $75.06 | $75.08 | $75.02 | $75.06 | $75.06 | 80,210 |
2023-08-25 | $75.02 | $75.04 | $75.02 | $75.04 | $75.04 | 40,887 |
2023-08-24 | $75.02 | $75.03 | $75.01 | $75.03 | $75.03 | 47,756 |
2023-08-23 | $75.15 | $75.15 | $75.01 | $75.01 | $75.01 | 32,554 |
2023-08-22 | $74.99 | $75.00 | $74.97 | $74.99 | $74.99 | 46,414 |
2023-08-21 | $74.95 | $75.00 | $74.95 | $74.98 | $74.98 | 53,888 |
2023-08-18 | $74.98 | $74.98 | $74.96 | $74.97 | $74.97 | 89,183 |
2023-08-17 | $74.93 | $74.96 | $74.93 | $74.96 | $74.96 | 55,942 |
2023-08-16 | $74.98 | $74.98 | $74.93 | $74.93 | $74.93 | 36,894 |
2023-08-15 | $74.93 | $74.94 | $74.92 | $74.94 | $74.94 | 70,620 |
2023-08-14 | $74.89 | $74.93 | $74.89 | $74.92 | $74.92 | 81,937 |
2023-08-11 | $75.04 | $75.04 | $74.75 | $74.89 | $74.89 | 78,923 |
2023-08-10 | $74.89 | $74.91 | $74.88 | $74.88 | $74.88 | 33,731 |
2023-08-09 | $74.89 | $74.91 | $74.88 | $74.89 | $74.89 | 35,201 |
2023-08-08 | $74.84 | $74.90 | $74.84 | $74.89 | $74.89 | 96,440 |
2023-08-07 | $74.91 | $74.91 | $74.86 | $74.87 | $74.87 | 84,314 |
2023-08-04 | $74.71 | $74.85 | $74.71 | $74.84 | $74.84 | 30,777 |
2023-08-03 | $74.80 | $74.82 | $74.79 | $74.82 | $74.82 | 65,841 |
2023-08-02 | $74.80 | $74.81 | $74.78 | $74.80 | $74.80 | 49,214 |
2023-08-01 | $74.82 | $74.82 | $74.78 | $74.78 | $74.78 | 80,787 |
2023-07-31 | $75.01 | $75.10 | $75.01 | $75.08 | $74.78 | 76,754 |
2023-07-28 | $75.04 | $75.05 | $75.02 | $75.05 | $74.75 | 64,187 |
2023-07-27 | $75.14 | $75.14 | $75.00 | $75.01 | $74.71 | 49,106 |
2023-07-26 | $74.99 | $75.00 | $74.98 | $74.99 | $74.69 | 37,590 |
2023-07-25 | $74.99 | $75.04 | $74.96 | $74.97 | $74.67 | 43,557 |
2023-07-24 | $74.73 | $75.13 | $74.73 | $74.94 | $74.64 | 6,126 |
2023-07-21 | $75.29 | $75.29 | $74.96 | $74.97 | $74.67 | 44,642 |
2023-07-20 | $74.94 | $75.04 | $74.82 | $75.02 | $74.72 | 29,693 |
2023-07-19 | $74.84 | $75.11 | $74.70 | $74.95 | $74.65 | 49,180 |
2023-07-18 | $74.99 | $74.99 | $74.83 | $74.93 | $74.63 | 54,051 |
2023-07-17 | $74.90 | $74.94 | $74.76 | $74.91 | $74.62 | 71,484 |
2023-07-14 | $74.94 | $74.96 | $74.85 | $74.85 | $74.55 | 38,952 |
2023-07-13 | $74.93 | $74.94 | $74.85 | $74.92 | $74.62 | 103,984 |
2023-07-12 | $74.85 | $74.86 | $74.83 | $74.86 | $74.56 | 25,613 |
2023-07-11 | $74.83 | $74.84 | $74.83 | $74.83 | $74.54 | 25,863 |
2023-07-10 | $74.79 | $74.80 | $74.77 | $74.78 | $74.48 | 37,951 |
2023-07-07 | $74.75 | $74.78 | $74.75 | $74.78 | $74.78 | 23,627 |
2023-07-06 | $74.74 | $74.76 | $74.70 | $74.74 | $74.74 | 23,413 |
2023-07-05 | $74.74 | $74.75 | $74.70 | $74.74 | $74.74 | 146,653 |
2023-07-03 | $74.69 | $74.72 | $74.69 | $74.72 | $74.72 | 24,827 |
2023-06-30 | $74.95 | $74.97 | $74.91 | $74.96 | $74.68 | 40,782 |
2023-06-29 | $74.89 | $74.94 | $74.89 | $74.93 | $74.66 | 19,946 |
2023-06-28 | $74.94 | $74.96 | $74.92 | $74.94 | $74.66 | 40,003 |
2023-06-27 | $74.91 | $74.97 | $74.91 | $74.96 | $74.68 | 23,062 |
2023-06-26 | $74.91 | $74.94 | $74.87 | $74.87 | $74.60 | 19,480 |
2023-06-23 | $74.86 | $74.90 | $74.86 | $74.88 | $74.61 | 37,440 |
2023-06-22 | $74.89 | $74.90 | $74.86 | $74.86 | $74.59 | 97,706 |
2023-06-21 | $74.83 | $74.89 | $74.83 | $74.86 | $74.59 | 65,035 |
2023-06-20 | $74.84 | $74.87 | $74.82 | $74.83 | $74.56 | 67,322 |
2023-06-16 | $74.85 | $74.86 | $74.83 | $74.85 | $74.58 | 27,269 |
2023-06-15 | $74.81 | $74.82 | $74.75 | $74.82 | $74.54 | 50,149 |
2023-06-14 | $74.78 | $74.85 | $74.78 | $74.84 | $74.57 | 237,028 |
2023-06-13 | $74.79 | $74.80 | $74.77 | $74.80 | $74.53 | 383,229 |
2023-06-12 | $74.77 | $74.79 | $74.75 | $74.77 | $74.50 | 31,044 |
2023-06-09 | $74.77 | $74.80 | $74.75 | $74.80 | $74.53 | 54,239 |
2023-06-08 | $74.75 | $74.76 | $74.72 | $74.72 | $74.45 | 49,510 |
2023-06-07 | $74.73 | $74.74 | $74.71 | $74.73 | $74.45 | 17,759 |
2023-06-06 | $74.70 | $74.73 | $74.69 | $74.69 | $74.42 | 33,444 |
2023-06-05 | $74.67 | $74.70 | $74.67 | $74.69 | $74.42 | 45,900 |
2023-06-02 | $74.66 | $74.70 | $74.65 | $74.69 | $74.42 | 111,676 |
2023-06-01 | $74.66 | $74.70 | $74.65 | $74.69 | $74.41 | 22,846 |
2023-05-31 | $74.91 | $74.92 | $74.90 | $74.92 | $74.37 | 103,760 |
2023-05-30 | $74.83 | $74.86 | $74.80 | $74.85 | $74.30 | 32,049 |
2023-05-26 | $74.85 | $74.85 | $74.77 | $74.79 | $74.79 | 29,386 |
2023-05-25 | $74.85 | $74.85 | $74.79 | $74.79 | $74.79 | 56,388 |
2023-05-24 | $74.85 | $74.86 | $74.82 | $74.82 | $74.82 | 38,925 |
2023-05-23 | $74.86 | $74.88 | $74.85 | $74.87 | $74.87 | 37,045 |
2023-05-22 | $74.82 | $74.87 | $74.79 | $74.85 | $74.85 | 84,597 |
2023-05-19 | $74.80 | $74.82 | $74.76 | $74.80 | $74.80 | 20,833 |
2023-05-18 | $74.80 | $74.83 | $74.78 | $74.82 | $74.82 | 19,186 |
2023-05-17 | $74.80 | $74.83 | $74.79 | $74.80 | $74.80 | 34,691 |
2023-05-16 | $74.80 | $74.84 | $74.77 | $74.77 | $74.77 | 87,443 |
2023-05-15 | $74.82 | $74.82 | $74.76 | $74.80 | $74.80 | 34,665 |
2023-05-12 | $74.80 | $74.80 | $74.77 | $74.79 | $74.79 | 11,558 |
2023-05-11 | $74.80 | $74.83 | $74.78 | $74.81 | $74.81 | 11,444 |
2023-05-10 | $74.75 | $74.77 | $74.71 | $74.76 | $74.76 | 26,560 |
2023-05-09 | $74.70 | $74.74 | $74.66 | $74.71 | $74.71 | 34,803 |
2023-05-08 | $74.69 | $74.71 | $74.67 | $74.70 | $74.70 | 27,358 |
2023-05-05 | $74.72 | $74.74 | $74.70 | $74.71 | $74.71 | 54,421 |
2023-05-04 | $74.73 | $74.78 | $74.72 | $74.77 | $74.77 | 62,749 |
2023-05-03 | $74.69 | $74.75 | $74.69 | $74.71 | $74.71 | 22,559 |
2023-05-02 | $74.65 | $74.70 | $74.64 | $74.67 | $74.67 | 67,011 |
2023-05-01 | $74.63 | $74.64 | $74.62 | $74.64 | $74.64 | 39,739 |
2023-04-28 | $74.89 | $74.90 | $74.87 | $74.89 | $74.63 | 14,268 |
2023-04-27 | $74.91 | $74.91 | $74.87 | $74.91 | $74.65 | 21,046 |
2023-04-26 | $74.90 | $74.91 | $74.87 | $74.89 | $74.63 | 55,172 |
2023-04-25 | $74.89 | $74.90 | $74.83 | $74.86 | $74.59 | 69,067 |
2023-04-24 | $74.84 | $74.84 | $74.81 | $74.83 | $74.57 | 77,604 |
2023-04-21 | $74.81 | $74.85 | $74.81 | $74.81 | $74.81 | 37,104 |
2023-04-20 | $74.79 | $74.82 | $74.77 | $74.77 | $74.77 | 72,688 |
2023-04-19 | $74.78 | $74.79 | $74.76 | $74.77 | $74.77 | 30,642 |
2023-04-18 | $74.76 | $74.78 | $74.75 | $74.78 | $74.78 | 33,293 |
2023-04-17 | $74.71 | $74.73 | $74.70 | $74.73 | $74.73 | 25,702 |
2023-04-14 | $74.77 | $74.77 | $74.70 | $74.71 | $74.71 | 87,875 |
2023-04-13 | $74.74 | $74.76 | $74.73 | $74.75 | $74.75 | 38,772 |
2023-04-12 | $74.72 | $74.72 | $74.69 | $74.71 | $74.71 | 26,800 |
2023-04-11 | $74.67 | $74.68 | $74.63 | $74.67 | $74.67 | 60,347 |
2023-04-10 | $74.63 | $74.64 | $74.60 | $74.62 | $74.62 | 143,233 |
2023-04-06 | $74.72 | $74.73 | $74.68 | $74.69 | $74.69 | 28,402 |
2023-04-05 | $74.69 | $74.73 | $74.67 | $74.72 | $74.72 | 164,877 |
2023-04-04 | $74.55 | $74.62 | $74.55 | $74.62 | $74.62 | 51,191 |
2023-04-03 | $74.53 | $74.61 | $74.52 | $74.59 | $74.59 | 39,135 |
2023-03-31 | $74.79 | $74.80 | $74.72 | $74.80 | $74.55 | 22,190 |
2023-03-30 | $74.72 | $74.78 | $74.72 | $74.77 | $74.52 | 40,335 |
2023-03-29 | $74.69 | $74.72 | $74.68 | $74.72 | $74.47 | 116,407 |
2023-03-28 | $74.73 | $74.74 | $74.70 | $74.73 | $74.48 | 37,584 |
2023-03-27 | $74.73 | $74.78 | $74.72 | $74.77 | $74.52 | 105,462 |
2023-03-24 | $74.80 | $74.80 | $74.73 | $74.78 | $74.53 | 121,640 |
2023-03-23 | $74.62 | $74.71 | $74.62 | $74.71 | $74.71 | 77,449 |
2023-03-22 | $74.60 | $74.67 | $74.57 | $74.66 | $74.66 | 43,076 |
2023-03-21 | $74.63 | $74.70 | $74.59 | $74.64 | $74.64 | 19,416 |
2023-03-20 | $74.69 | $74.69 | $74.56 | $74.59 | $74.59 | 65,949 |
2023-03-17 | $74.67 | $74.76 | $74.65 | $74.76 | $74.76 | 19,047 |
2023-03-16 | $74.78 | $74.81 | $74.73 | $74.76 | $74.76 | 28,866 |
2023-03-15 | $74.82 | $74.94 | $74.82 | $74.85 | $74.85 | 33,149 |
2023-03-14 | $74.82 | $74.82 | $74.79 | $74.81 | $74.81 | 36,673 |
2023-03-13 | $74.94 | $74.94 | $74.80 | $74.87 | $74.87 | 24,928 |
2023-03-10 | $74.79 | $74.82 | $74.78 | $74.81 | $74.81 | 45,440 |
2023-03-09 | $74.70 | $74.72 | $74.68 | $74.71 | $74.71 | 55,966 |
2023-03-08 | $74.65 | $74.67 | $74.64 | $74.65 | $74.65 | 30,871 |
2023-03-07 | $74.71 | $74.72 | $74.68 | $74.69 | $74.69 | 46,995 |
2023-03-06 | $74.69 | $74.71 | $74.68 | $74.70 | $74.70 | 80,056 |
2023-03-03 | $74.69 | $74.71 | $74.68 | $74.69 | $74.69 | 42,139 |
2023-03-02 | $74.65 | $74.67 | $74.63 | $74.65 | $74.65 | 31,407 |
2023-03-01 | $74.64 | $74.67 | $74.63 | $74.64 | $74.64 | 23,211 |
2023-02-28 | $74.86 | $74.88 | $74.86 | $74.87 | $74.65 | 31,047 |
2023-02-27 | $74.84 | $74.86 | $74.83 | $74.86 | $74.64 | 28,822 |
2023-02-24 | $74.82 | $74.84 | $74.81 | $74.82 | $74.60 | 88,308 |
2023-02-23 | $74.79 | $74.84 | $74.79 | $74.84 | $74.62 | 34,653 |
2023-02-22 | $74.81 | $74.83 | $74.81 | $74.81 | $74.59 | 51,796 |
2023-02-21 | $74.81 | $74.82 | $74.77 | $74.82 | $74.59 | 44,294 |
2023-02-17 | $74.77 | $74.80 | $74.76 | $74.78 | $74.55 | 23,372 |
2023-02-16 | $74.77 | $74.79 | $74.74 | $74.79 | $74.57 | 19,480 |
2023-02-15 | $74.74 | $74.77 | $74.73 | $74.75 | $74.53 | 302,191 |
2023-02-14 | $74.74 | $74.75 | $74.73 | $74.75 | $74.53 | 40,632 |
2023-02-13 | $74.74 | $74.74 | $74.72 | $74.74 | $74.51 | 30,629 |
2023-02-10 | $74.72 | $74.74 | $74.72 | $74.73 | $74.73 | 46,946 |
2023-02-09 | $74.73 | $74.74 | $74.72 | $74.73 | $74.73 | 24,804 |
2023-02-08 | $74.72 | $74.73 | $74.70 | $74.72 | $74.72 | 31,098 |
2023-02-07 | $74.69 | $74.71 | $74.68 | $74.70 | $74.70 | 66,551 |
2023-02-06 | $74.67 | $74.68 | $74.64 | $74.65 | $74.65 | 36,134 |
2023-02-03 | $74.65 | $74.69 | $74.65 | $74.68 | $74.68 | 29,587 |
2023-02-02 | $74.68 | $74.71 | $74.68 | $74.68 | $74.68 | 30,979 |
2023-02-01 | $74.66 | $74.69 | $74.64 | $74.69 | $74.69 | 50,587 |
2023-01-31 | $74.86 | $74.87 | $74.84 | $74.86 | $74.62 | 51,809 |
2023-01-30 | $74.82 | $74.83 | $74.80 | $74.83 | $74.59 | 54,675 |
2023-01-27 | $74.81 | $74.83 | $74.79 | $74.81 | $74.81 | 17,641 |
2023-01-26 | $74.80 | $74.81 | $74.75 | $74.81 | $74.81 | 77,123 |
2023-01-25 | $74.78 | $74.79 | $74.76 | $74.77 | $74.77 | 54,393 |
2023-01-24 | $74.74 | $74.77 | $74.73 | $74.75 | $74.75 | 88,283 |
2023-01-23 | $74.74 | $74.74 | $74.73 | $74.73 | $74.73 | 35,846 |
2023-01-20 | $74.72 | $74.74 | $74.72 | $74.73 | $74.73 | 28,501 |
2023-01-19 | $74.71 | $74.75 | $74.69 | $74.74 | $74.74 | 83,429 |
2023-01-18 | $74.71 | $74.72 | $74.69 | $74.70 | $74.70 | 40,071 |
2023-01-17 | $74.63 | $74.64 | $74.60 | $74.63 | $74.63 | 31,484 |
2023-01-13 | $74.60 | $74.63 | $74.57 | $74.60 | $74.60 | 27,811 |
2023-01-12 | $74.64 | $74.65 | $74.49 | $74.57 | $74.57 | 73,590 |
2023-01-11 | $74.55 | $74.56 | $74.52 | $74.56 | $74.56 | 68,366 |
2023-01-10 | $74.54 | $74.54 | $74.53 | $74.54 | $74.54 | 62,639 |
2023-01-09 | $74.53 | $74.54 | $74.50 | $74.51 | $74.51 | 63,661 |
2023-01-06 | $74.46 | $74.52 | $74.44 | $74.51 | $74.51 | 79,945 |
2023-01-05 | $74.44 | $74.44 | $74.41 | $74.44 | $74.44 | 20,410 |
2023-01-04 | $74.46 | $74.49 | $74.44 | $74.46 | $74.46 | 11,955 |
2023-01-03 | $74.41 | $74.42 | $74.39 | $74.42 | $74.42 | 29,365 |
2022-12-30 | $74.41 | $74.42 | $74.37 | $74.40 | $74.40 | 79,270 |
2022-12-29 | $74.37 | $74.43 | $74.33 | $74.42 | $74.42 | 220,369 |
2022-12-28 | $74.38 | $74.43 | $74.38 | $74.40 | $74.40 | 145,542 |
2022-12-27 | $74.35 | $74.39 | $74.34 | $74.37 | $74.37 | 62,012 |
2022-12-23 | $74.37 | $74.39 | $74.36 | $74.36 | $74.36 | 78,867 |
2022-12-22 | $74.33 | $74.39 | $74.32 | $74.38 | $74.38 | 156,951 |
2022-12-21 | $74.31 | $74.35 | $74.30 | $74.34 | $74.34 | 94,331 |
2022-12-20 | $74.27 | $74.34 | $74.26 | $74.28 | $74.28 | 145,356 |
2022-12-19 | $74.28 | $74.29 | $74.25 | $74.26 | $74.26 | 69,241 |
2022-12-16 | $74.23 | $74.27 | $74.22 | $74.26 | $74.26 | 109,091 |
2022-12-15 | $74.46 | $74.46 | $74.43 | $74.45 | $74.23 | 79,071 |
2022-12-14 | $74.45 | $74.48 | $74.42 | $74.43 | $74.21 | 63,627 |
2022-12-13 | $74.44 | $74.45 | $74.41 | $74.43 | $74.22 | 72,439 |
2022-12-12 | $74.38 | $74.39 | $74.36 | $74.38 | $74.16 | 34,687 |
2022-12-09 | $74.38 | $74.40 | $74.35 | $74.38 | $74.16 | 193,146 |
2022-12-08 | $74.35 | $74.39 | $74.29 | $74.33 | $74.11 | 186,273 |
2022-12-07 | $74.38 | $74.40 | $74.30 | $74.33 | $74.11 | 138,712 |
2022-12-06 | $74.33 | $74.38 | $74.32 | $74.35 | $74.13 | 49,081 |
2022-12-05 | $74.34 | $74.34 | $74.31 | $74.31 | $74.09 | 32,371 |
2022-12-02 | $74.28 | $74.32 | $74.28 | $74.32 | $74.32 | 32,249 |
2022-12-01 | $74.31 | $74.32 | $74.28 | $74.29 | $74.29 | 42,716 |
2022-11-30 | $74.41 | $74.47 | $74.38 | $74.47 | $74.28 | 180,862 |
2022-11-29 | $74.43 | $74.44 | $74.40 | $74.43 | $74.24 | 66,185 |
2022-11-28 | $74.39 | $74.41 | $74.38 | $74.40 | $74.20 | 36,578 |
2022-11-25 | $74.38 | $74.40 | $74.37 | $74.37 | $74.18 | 39,286 |
2022-11-23 | $74.35 | $74.38 | $74.31 | $74.38 | $74.19 | 86,047 |
2022-11-22 | $74.34 | $74.37 | $74.33 | $74.37 | $74.18 | 37,272 |
2022-11-21 | $74.31 | $74.33 | $74.31 | $74.31 | $74.12 | 28,060 |
2022-11-18 | $74.34 | $74.35 | $74.29 | $74.29 | $74.29 | 108,838 |
2022-11-17 | $74.32 | $74.33 | $74.26 | $74.32 | $74.32 | 54,533 |
2022-11-16 | $74.31 | $74.35 | $74.31 | $74.33 | $74.33 | 33,994 |
2022-11-15 | $74.29 | $74.34 | $74.29 | $74.31 | $74.31 | 40,653 |
2022-11-14 | $74.28 | $74.32 | $74.27 | $74.28 | $74.28 | 49,411 |
2022-11-11 | $74.23 | $74.30 | $74.23 | $74.30 | $74.30 | 20,894 |
2022-11-10 | $74.29 | $74.36 | $74.26 | $74.36 | $74.36 | 77,978 |
2022-11-09 | $74.21 | $74.23 | $74.16 | $74.17 | $74.17 | 68,798 |
2022-11-08 | $74.16 | $74.17 | $74.15 | $74.17 | $74.17 | 110,976 |
2022-11-07 | $74.14 | $74.16 | $74.13 | $74.15 | $74.15 | 57,520 |
2022-11-04 | $74.12 | $74.15 | $74.11 | $74.13 | $74.13 | 69,379 |
2022-11-03 | $74.12 | $74.14 | $74.09 | $74.11 | $74.11 | 29,662 |
2022-11-02 | $74.13 | $74.16 | $74.09 | $74.12 | $74.12 | 72,347 |
2022-11-01 | $74.17 | $74.17 | $74.07 | $74.08 | $74.08 | 82,485 |
2022-10-31 | $74.30 | $74.30 | $74.25 | $74.27 | $74.09 | 37,498 |
2022-10-28 | $74.32 | $74.33 | $74.29 | $74.29 | $74.29 | 65,669 |
2022-10-27 | $74.31 | $74.35 | $74.31 | $74.35 | $74.35 | 41,701 |
2022-10-26 | $74.30 | $74.31 | $74.28 | $74.28 | $74.28 | 74,105 |
2022-10-25 | $74.27 | $74.30 | $74.27 | $74.29 | $74.29 | 8,245 |
2022-10-24 | $74.26 | $74.30 | $74.26 | $74.27 | $74.27 | 98,940 |
2022-10-21 | $74.18 | $74.28 | $74.18 | $74.28 | $74.28 | 60,243 |
2022-10-20 | $74.23 | $74.24 | $74.22 | $74.22 | $74.22 | 50,157 |
2022-10-19 | $74.24 | $74.25 | $74.21 | $74.22 | $74.22 | 76,363 |
2022-10-18 | $74.25 | $74.25 | $74.20 | $74.21 | $74.21 | 62,640 |
2022-10-17 | $74.25 | $74.26 | $74.23 | $74.24 | $74.24 | 41,297 |
2022-10-14 | $74.28 | $74.28 | $74.21 | $74.22 | $74.22 | 25,441 |
2022-10-13 | $74.18 | $74.29 | $74.18 | $74.29 | $74.29 | 100,643 |
2022-10-12 | $74.25 | $74.28 | $74.25 | $74.28 | $74.28 | 56,401 |
2022-10-11 | $74.28 | $74.28 | $74.23 | $74.23 | $74.23 | 85,452 |
2022-10-10 | $74.26 | $74.27 | $74.23 | $74.25 | $74.25 | 373,271 |
2022-10-07 | $74.27 | $74.29 | $74.24 | $74.27 | $74.27 | 50,645 |
2022-10-06 | $74.26 | $74.30 | $74.25 | $74.28 | $74.28 | 50,096 |
2022-10-05 | $74.30 | $74.30 | $74.26 | $74.27 | $74.27 | 22,303 |
2022-10-04 | $74.29 | $74.32 | $74.26 | $74.27 | $74.27 | 233,672 |
2022-10-03 | $74.28 | $74.32 | $74.27 | $74.31 | $74.31 | 124,162 |
2022-09-30 | $74.36 | $74.42 | $74.36 | $74.39 | $74.25 | 183,644 |
2022-09-29 | $74.39 | $74.41 | $74.33 | $74.36 | $74.21 | 111,472 |
2022-09-28 | $74.46 | $74.46 | $74.44 | $74.46 | $74.32 | 222,763 |
2022-09-27 | $74.44 | $74.44 | $74.35 | $74.40 | $74.26 | 218,601 |
2022-09-26 | $74.44 | $74.46 | $74.40 | $74.43 | $74.29 | 135,660 |
2022-09-23 | $74.45 | $74.47 | $74.42 | $74.43 | $74.43 | 136,118 |
2022-09-22 | $74.43 | $74.46 | $74.43 | $74.46 | $74.46 | 118,243 |
2022-09-21 | $74.45 | $74.48 | $74.43 | $74.46 | $74.46 | 39,586 |
2022-09-20 | $74.45 | $74.49 | $74.45 | $74.45 | $74.45 | 98,249 |
2022-09-19 | $74.42 | $74.50 | $74.42 | $74.50 | $74.50 | 66,856 |
2022-09-16 | $74.46 | $74.46 | $74.41 | $74.45 | $74.45 | 73,904 |
2022-09-15 | $74.44 | $74.50 | $74.43 | $74.46 | $74.46 | 207,257 |
2022-09-14 | $74.44 | $74.45 | $74.43 | $74.43 | $74.43 | 18,306 |
2022-09-13 | $74.44 | $74.45 | $74.36 | $74.38 | $74.38 | 91,242 |
2022-09-12 | $74.48 | $74.50 | $74.47 | $74.48 | $74.48 | 24,963 |
2022-09-09 | $74.49 | $74.50 | $74.48 | $74.48 | $74.48 | 26,770 |
2022-09-08 | $74.48 | $74.49 | $74.47 | $74.48 | $74.48 | 11,062 |
2022-09-07 | $74.49 | $74.50 | $74.47 | $74.47 | $74.47 | 95,120 |
2022-09-06 | $74.47 | $74.47 | $74.44 | $74.47 | $74.47 | 27,599 |
2022-09-02 | $74.45 | $74.47 | $74.45 | $74.46 | $74.46 | 62,548 |
2022-09-01 | $74.43 | $74.47 | $74.42 | $74.45 | $74.45 | 78,018 |
2022-08-31 | $74.58 | $74.59 | $74.58 | $74.58 | $74.44 | 89,859 |
2022-08-30 | $74.56 | $74.57 | $74.55 | $74.57 | $74.42 | 29,911 |
2022-08-29 | $74.57 | $74.58 | $74.56 | $74.58 | $74.44 | 36,912 |
2022-08-26 | $74.58 | $74.58 | $74.54 | $74.55 | $74.55 | 65,105 |
2022-08-25 | $74.52 | $74.57 | $74.52 | $74.57 | $74.57 | 15,482 |
2022-08-24 | $74.56 | $74.57 | $74.54 | $74.56 | $74.56 | 103,185 |
2022-08-23 | $74.55 | $74.59 | $74.54 | $74.57 | $74.57 | 53,187 |
2022-08-22 | $74.55 | $74.56 | $74.53 | $74.55 | $74.55 | 54,246 |
2022-08-19 | $74.60 | $74.62 | $74.56 | $74.57 | $74.57 | 15,359 |
2022-08-18 | $74.56 | $74.57 | $74.55 | $74.57 | $74.57 | 54,624 |
2022-08-17 | $74.58 | $74.58 | $74.54 | $74.55 | $74.55 | 33,198 |
2022-08-16 | $74.53 | $74.58 | $74.50 | $74.55 | $74.55 | 26,634 |
2022-08-15 | $74.55 | $74.55 | $74.52 | $74.54 | $74.54 | 72,234 |
2022-08-12 | $74.54 | $74.54 | $74.48 | $74.52 | $74.52 | 28,626 |
2022-08-11 | $74.49 | $74.52 | $74.49 | $74.51 | $74.51 | 31,214 |
2022-08-10 | $74.48 | $74.49 | $74.46 | $74.48 | $74.48 | 38,858 |
2022-08-09 | $74.43 | $74.45 | $74.42 | $74.44 | $74.44 | 31,948 |
2022-08-08 | $74.39 | $74.42 | $74.39 | $74.42 | $74.42 | 35,152 |
2022-08-05 | $74.43 | $74.43 | $74.37 | $74.40 | $74.40 | 47,335 |
2022-08-04 | $74.40 | $74.44 | $74.40 | $74.42 | $74.42 | 51,240 |
2022-08-03 | $74.40 | $74.42 | $74.38 | $74.39 | $74.39 | 90,617 |
2022-08-02 | $74.44 | $74.45 | $74.41 | $74.43 | $74.43 | 23,312 |
2022-08-01 | $74.39 | $74.43 | $74.37 | $74.42 | $74.42 | 24,037 |
2022-07-29 | $74.48 | $74.54 | $74.47 | $74.53 | $74.42 | 194,969 |
2022-07-28 | $74.49 | $74.57 | $74.49 | $74.56 | $74.45 | 18,849 |
2022-07-27 | $74.48 | $74.53 | $74.46 | $74.50 | $74.39 | 59,889 |
2022-07-26 | $74.40 | $74.50 | $74.40 | $74.48 | $74.37 | 50,883 |
2022-07-25 | $74.43 | $74.48 | $74.43 | $74.46 | $74.35 | 112,780 |
2022-07-22 | $74.41 | $74.50 | $74.41 | $74.48 | $74.37 | 42,495 |
2022-07-21 | $74.37 | $74.48 | $74.37 | $74.44 | $74.33 | 67,716 |
2022-07-20 | $74.36 | $74.41 | $74.36 | $74.39 | $74.28 | 35,128 |
2022-07-19 | $74.37 | $74.38 | $74.36 | $74.36 | $74.25 | 70,202 |
2022-07-18 | $74.36 | $74.39 | $74.35 | $74.36 | $74.25 | 16,263 |
2022-07-15 | $74.35 | $74.42 | $74.35 | $74.41 | $74.30 | 89,571 |
2022-07-14 | $74.30 | $74.38 | $74.29 | $74.37 | $74.26 | 126,834 |
2022-07-13 | $74.33 | $74.39 | $74.32 | $74.38 | $74.27 | 23,207 |
2022-07-12 | $74.39 | $74.41 | $74.37 | $74.39 | $74.28 | 18,119 |
2022-07-11 | $74.38 | $74.38 | $74.36 | $74.37 | $74.26 | 70,990 |
2022-07-08 | $74.38 | $74.38 | $74.37 | $74.37 | $74.26 | 3,809 |
2022-07-07 | $74.40 | $74.40 | $74.37 | $74.38 | $74.27 | 50,420 |
2022-07-06 | $74.39 | $74.40 | $74.38 | $74.40 | $74.29 | 13,967 |
2022-07-05 | $74.40 | $74.41 | $74.38 | $74.41 | $74.30 | 61,117 |
2022-07-01 | $74.37 | $74.40 | $74.37 | $74.40 | $74.29 | 37,745 |
2022-06-30 | $74.45 | $74.48 | $74.45 | $74.46 | $74.27 | 27,285 |
2022-06-29 | $74.41 | $74.46 | $74.41 | $74.46 | $74.27 | 63,385 |
2022-06-28 | $74.43 | $74.45 | $74.42 | $74.44 | $74.25 | 128,552 |
2022-06-27 | $74.45 | $74.46 | $74.44 | $74.45 | $74.26 | 31,131 |
2022-06-24 | $74.45 | $74.47 | $74.44 | $74.45 | $74.26 | 96,281 |
2022-06-23 | $74.48 | $74.50 | $74.45 | $74.47 | $74.28 | 98,679 |
2022-06-22 | $74.45 | $74.47 | $74.44 | $74.45 | $74.26 | 164,088 |
2022-06-21 | $74.38 | $74.43 | $74.38 | $74.43 | $74.24 | 21,942 |
2022-06-17 | $74.46 | $74.47 | $74.43 | $74.45 | $74.26 | 146,650 |
2022-06-16 | $74.41 | $74.51 | $74.40 | $74.49 | $74.30 | 61,162 |
2022-06-15 | $74.47 | $74.48 | $74.44 | $74.47 | $74.28 | 89,791 |
2022-06-14 | $74.54 | $74.54 | $74.44 | $74.44 | $74.25 | 128,652 |
2022-06-13 | $74.59 | $74.59 | $74.48 | $74.54 | $74.35 | 73,163 |
2022-06-10 | $74.60 | $74.61 | $74.57 | $74.58 | $74.39 | 255,537 |
2022-06-09 | $74.63 | $74.66 | $74.62 | $74.63 | $74.44 | 32,736 |
2022-06-08 | $74.65 | $74.68 | $74.64 | $74.65 | $74.46 | 22,295 |
2022-06-07 | $74.67 | $74.68 | $74.66 | $74.67 | $74.48 | 41,017 |
2022-06-06 | $74.65 | $74.66 | $74.63 | $74.64 | $74.45 | 72,982 |
2022-06-03 | $74.65 | $74.65 | $74.64 | $74.65 | $74.46 | 22,925 |
2022-06-02 | $74.66 | $74.67 | $74.64 | $74.66 | $74.47 | 80,865 |
2022-06-01 | $74.68 | $74.68 | $74.59 | $74.64 | $74.45 | 89,156 |
2022-05-31 | $74.72 | $74.73 | $74.71 | $74.72 | $74.46 | 145,708 |
2022-05-27 | $74.75 | $74.77 | $74.75 | $74.75 | $74.49 | 32,334 |
2022-05-26 | $74.76 | $74.78 | $74.73 | $74.73 | $74.47 | 36,737 |
2022-05-25 | $74.70 | $74.76 | $74.70 | $74.74 | $74.49 | 27,804 |
2022-05-24 | $74.69 | $74.73 | $74.69 | $74.73 | $74.47 | 33,166 |
2022-05-23 | $74.69 | $74.70 | $74.67 | $74.67 | $74.41 | 67,465 |
2022-05-20 | $74.70 | $74.70 | $74.67 | $74.69 | $74.43 | 148,522 |
2022-05-19 | $74.67 | $74.73 | $74.67 | $74.71 | $74.45 | 111,166 |
2022-05-18 | $74.69 | $74.71 | $74.64 | $74.65 | $74.39 | 275,468 |
2022-05-17 | $74.69 | $74.70 | $74.68 | $74.69 | $74.43 | 97,058 |
2022-05-16 | $74.69 | $74.71 | $74.67 | $74.71 | $74.45 | 48,157 |
2022-05-13 | $74.69 | $74.70 | $74.66 | $74.68 | $74.42 | 172,934 |
2022-05-12 | $74.69 | $74.71 | $74.68 | $74.69 | $74.43 | 240,740 |
2022-05-11 | $74.64 | $74.69 | $74.64 | $74.66 | $74.40 | 26,780 |
2022-05-10 | $74.73 | $74.74 | $74.69 | $74.74 | $74.48 | 22,725 |
2022-05-09 | $74.71 | $74.73 | $74.70 | $74.72 | $74.46 | 61,413 |
2022-05-06 | $74.67 | $74.71 | $74.66 | $74.70 | $74.44 | 131,178 |
2022-05-05 | $74.73 | $74.73 | $74.65 | $74.66 | $74.40 | 84,139 |
2022-05-04 | $74.65 | $74.75 | $74.64 | $74.75 | $74.49 | 68,720 |
2022-05-03 | $74.67 | $74.70 | $74.66 | $74.66 | $74.40 | 72,202 |
2022-05-02 | $74.69 | $74.71 | $74.69 | $74.70 | $74.44 | 142,625 |
2022-04-29 | $74.72 | $74.76 | $74.71 | $74.74 | $74.43 | 77,380 |
2022-04-28 | $74.75 | $74.78 | $74.75 | $74.76 | $74.46 | 81,119 |
2022-04-27 | $74.79 | $74.79 | $74.76 | $74.76 | $74.46 | 184,249 |
2022-04-26 | $74.77 | $74.78 | $74.75 | $74.77 | $74.46 | 236,113 |
2022-04-25 | $74.74 | $74.77 | $74.73 | $74.76 | $74.46 | 74,135 |
2022-04-22 | $74.68 | $74.73 | $74.68 | $74.71 | $74.40 | 124,650 |
2022-04-21 | $74.73 | $74.76 | $74.71 | $74.73 | $74.42 | 115,491 |
2022-04-20 | $74.78 | $74.78 | $74.73 | $74.74 | $74.44 | 154,587 |
2022-04-19 | $74.78 | $74.80 | $73.27 | $73.27 | $72.97 | 153,223 |
2022-04-18 | $74.79 | $74.82 | $74.77 | $74.81 | $74.50 | 96,902 |
2022-04-14 | $74.84 | $74.85 | $74.80 | $74.82 | $74.51 | 59,839 |
2022-04-13 | $74.82 | $74.87 | $74.82 | $74.85 | $74.55 | 201,410 |
2022-04-12 | $74.78 | $74.87 | $74.78 | $74.86 | $74.56 | 154,117 |
2022-04-11 | $74.83 | $74.83 | $74.79 | $74.83 | $74.52 | 203,455 |
2022-04-08 | $74.82 | $74.83 | $74.77 | $74.77 | $74.47 | 172,038 |
2022-04-07 | $74.84 | $74.85 | $74.79 | $74.82 | $74.52 | 260,135 |
2022-04-06 | $74.82 | $74.84 | $74.80 | $74.83 | $74.53 | 50,543 |
2022-04-05 | $74.77 | $74.80 | $74.76 | $74.78 | $74.47 | 107,643 |
2022-04-04 | $74.78 | $74.83 | $74.78 | $74.83 | $74.53 | 31,044 |
2022-04-01 | $74.82 | $74.83 | $74.78 | $74.81 | $74.50 | 31,782 |
2022-03-31 | $74.88 | $74.89 | $74.85 | $74.86 | $74.52 | 50,281 |
2022-03-30 | $74.83 | $74.87 | $74.81 | $74.87 | $74.53 | 59,359 |
2022-03-29 | $74.80 | $74.82 | $74.76 | $74.82 | $74.48 | 158,811 |
2022-03-28 | $74.81 | $74.82 | $74.77 | $74.78 | $74.44 | 172,052 |
2022-03-25 | $74.83 | $74.83 | $74.77 | $74.81 | $74.47 | 216,640 |
2022-03-24 | $74.82 | $74.83 | $74.79 | $74.82 | $74.48 | 36,775 |
2022-03-23 | $74.82 | $74.83 | $74.81 | $74.82 | $74.48 | 112,874 |
2022-03-22 | $74.73 | $74.78 | $74.73 | $74.78 | $74.44 | 14,635 |
2022-03-21 | $74.80 | $74.81 | $74.74 | $74.75 | $74.41 | 49,892 |
2022-03-18 | $74.81 | $74.82 | $74.77 | $74.78 | $74.44 | 130,988 |
2022-03-17 | $74.73 | $74.78 | $74.73 | $74.78 | $74.44 | 15,510 |
2022-03-16 | $74.78 | $74.79 | $74.70 | $74.74 | $74.40 | 233,291 |
2022-03-15 | $74.80 | $74.81 | $74.79 | $74.79 | $74.45 | 110,876 |
2022-03-14 | $74.84 | $74.84 | $74.77 | $74.77 | $74.43 | 27,888 |
2022-03-11 | $74.90 | $74.92 | $74.87 | $74.87 | $74.53 | 29,879 |
2022-03-10 | $74.93 | $74.95 | $74.89 | $74.93 | $74.59 | 181,224 |
2022-03-09 | $74.97 | $74.98 | $74.95 | $74.98 | $74.64 | 40,150 |
2022-03-08 | $75.05 | $75.07 | $75.02 | $75.02 | $74.68 | 306,581 |
2022-03-07 | $75.11 | $75.11 | $75.05 | $75.05 | $74.71 | 53,939 |
2022-03-04 | $75.18 | $75.18 | $75.13 | $75.18 | $74.84 | 70,298 |
2022-03-03 | $75.17 | $75.17 | $75.14 | $75.15 | $74.81 | 95,213 |
2022-03-02 | $75.22 | $75.24 | $75.19 | $75.20 | $74.86 | 104,890 |
2022-03-01 | $75.21 | $75.28 | $75.21 | $75.26 | $74.92 | 705,820 |
2022-02-28 | $75.22 | $75.23 | $75.21 | $75.23 | $74.86 | 86,127 |
2022-02-25 | $75.16 | $75.20 | $75.16 | $75.20 | $74.83 | 189,047 |
2022-02-24 | $75.26 | $75.27 | $75.19 | $75.21 | $74.84 | 45,780 |
2022-02-23 | $75.24 | $75.25 | $75.22 | $75.23 | $74.86 | 134,709 |
2022-02-22 | $75.26 | $75.26 | $75.21 | $75.25 | $74.88 | 153,547 |
2022-02-18 | $75.27 | $75.28 | $75.25 | $75.28 | $74.91 | 47,261 |
2022-02-17 | $75.27 | $75.28 | $75.25 | $75.27 | $74.90 | 94,311 |
2022-02-16 | $75.25 | $75.28 | $75.25 | $75.28 | $74.91 | 123,205 |
2022-02-15 | $75.24 | $75.26 | $75.22 | $75.25 | $74.88 | 37,281 |
2022-02-14 | $75.23 | $75.25 | $75.19 | $75.20 | $74.83 | 195,643 |
2022-02-11 | $75.24 | $75.26 | $75.16 | $75.23 | $74.86 | 74,878 |
2022-02-10 | $75.31 | $75.31 | $75.22 | $75.23 | $74.86 | 87,065 |
2022-02-09 | $75.33 | $75.34 | $75.31 | $75.31 | $74.94 | 116,137 |
2022-02-08 | $75.34 | $75.35 | $75.32 | $75.33 | $74.96 | 45,862 |
2022-02-07 | $75.33 | $75.35 | $75.30 | $75.32 | $74.96 | 46,388 |
2022-02-04 | $75.35 | $75.35 | $75.31 | $75.33 | $74.96 | 55,446 |
2022-02-03 | $75.36 | $75.37 | $75.33 | $75.33 | $74.96 | 30,654 |
2022-02-02 | $75.36 | $75.38 | $75.36 | $75.37 | $75.00 | 111,371 |
2022-02-01 | $75.36 | $75.38 | $75.36 | $75.37 | $75.00 | 106,754 |
2022-01-31 | $75.45 | $75.45 | $75.37 | $75.39 | $74.99 | 62,894 |
2022-01-28 | $75.37 | $75.42 | $75.36 | $75.42 | $75.02 | 38,970 |
2022-01-27 | $75.41 | $75.42 | $75.39 | $75.40 | $75.00 | 8,893 |
2022-01-26 | $75.45 | $75.46 | $75.38 | $75.38 | $74.98 | 177,493 |
2022-01-25 | $75.46 | $75.46 | $75.43 | $75.46 | $75.05 | 30,218 |
2022-01-24 | $75.47 | $75.48 | $75.43 | $75.46 | $75.06 | 43,305 |
2022-01-21 | $75.44 | $75.48 | $75.44 | $75.47 | $75.06 | 31,579 |
2022-01-20 | $75.45 | $75.47 | $75.45 | $75.46 | $75.06 | 9,641 |
2022-01-19 | $75.41 | $75.46 | $75.41 | $75.44 | $75.04 | 24,964 |
2022-01-18 | $75.48 | $75.49 | $75.44 | $75.46 | $75.06 | 43,820 |
2022-01-14 | $75.51 | $75.51 | $75.48 | $75.49 | $75.09 | 22,098 |
2022-01-13 | $75.51 | $75.53 | $75.50 | $75.53 | $75.13 | 27,831 |
2022-01-12 | $75.51 | $75.54 | $75.51 | $75.53 | $75.13 | 16,834 |
2022-01-11 | $75.48 | $75.53 | $75.48 | $75.53 | $75.12 | 14,513 |
2022-01-10 | $75.51 | $75.51 | $75.49 | $75.51 | $75.11 | 6,726 |
2022-01-07 | $75.51 | $75.54 | $75.51 | $75.54 | $75.14 | 39,952 |
2022-01-06 | $75.51 | $75.55 | $75.51 | $75.54 | $75.14 | 22,860 |
2022-01-05 | $75.59 | $75.59 | $75.56 | $75.58 | $75.18 | 48,372 |
2022-01-04 | $75.57 | $75.58 | $75.56 | $75.58 | $75.18 | 38,924 |
2022-01-03 | $75.54 | $75.56 | $75.54 | $75.55 | $75.15 | 20,851 |
2021-12-31 | $75.56 | $75.58 | $75.55 | $75.56 | $75.16 | 43,568 |
2021-12-30 | $75.52 | $75.58 | $75.52 | $75.57 | $75.17 | 184,427 |
2021-12-29 | $75.53 | $75.55 | $75.53 | $75.54 | $75.14 | 13,666 |
2021-12-28 | $75.54 | $75.56 | $75.54 | $75.55 | $75.15 | 14,986 |
2021-12-27 | $75.52 | $75.54 | $75.51 | $75.54 | $75.13 | 37,871 |
2021-12-23 | $75.55 | $75.55 | $75.53 | $75.54 | $75.14 | 13,681 |
2021-12-22 | $75.53 | $75.55 | $75.52 | $75.53 | $75.12 | 26,270 |
2021-12-21 | $75.54 | $75.56 | $75.54 | $75.56 | $75.15 | 647,103 |
2021-12-20 | $75.51 | $75.56 | $75.51 | $75.55 | $75.14 | 70,715 |
2021-12-17 | $75.54 | $75.57 | $75.54 | $75.56 | $75.15 | 25,863 |
2021-12-16 | $75.79 | $75.81 | $75.76 | $75.79 | $75.15 | 119,972 |
2021-12-15 | $75.77 | $75.80 | $75.77 | $75.78 | $75.14 | 13,377 |
2021-12-14 | $75.76 | $75.78 | $75.74 | $75.76 | $75.12 | 31,266 |
2021-12-13 | $75.76 | $75.78 | $75.75 | $75.77 | $75.13 | 13,738 |
2021-12-10 | $75.78 | $75.78 | $75.75 | $75.77 | $75.13 | 9,770 |
2021-12-09 | $75.75 | $75.77 | $75.75 | $75.76 | $75.12 | 15,421 |
2021-12-08 | $75.74 | $75.76 | $75.73 | $75.76 | $75.12 | 23,245 |
2021-12-07 | $75.79 | $75.80 | $75.78 | $75.79 | $75.15 | 10,562 |
2021-12-06 | $75.79 | $75.80 | $75.79 | $75.79 | $75.15 | 7,718 |
2021-12-03 | $75.78 | $75.79 | $75.75 | $75.78 | $75.14 | 12,180 |
2021-12-02 | $75.82 | $75.83 | $75.81 | $75.83 | $75.19 | 24,716 |
2021-12-01 | $75.84 | $75.85 | $75.83 | $75.84 | $75.20 | 5,295 |
2021-11-30 | $75.87 | $75.91 | $75.87 | $75.91 | $75.24 | 52,594 |
2021-11-29 | $75.87 | $75.89 | $75.85 | $75.88 | $75.21 | 24,804 |
2021-11-26 | $75.86 | $75.86 | $75.83 | $75.85 | $75.18 | 20,911 |
2021-11-24 | $75.84 | $75.85 | $75.84 | $75.84 | $75.17 | 7,344 |
2021-11-23 | $75.86 | $75.89 | $75.86 | $75.86 | $75.19 | 21,242 |
2021-11-22 | $75.87 | $75.90 | $75.87 | $75.89 | $75.22 | 21,083 |
2021-11-19 | $75.91 | $75.93 | $75.91 | $75.93 | $75.26 | 5,384 |
2021-11-18 | $75.94 | $75.95 | $75.94 | $75.95 | $75.28 | 43,544 |
2021-11-17 | $75.93 | $75.96 | $75.92 | $75.96 | $75.29 | 24,524 |
2021-11-16 | $75.93 | $75.94 | $75.92 | $75.93 | $75.26 | 5,783 |
2021-11-15 | $75.91 | $75.97 | $75.91 | $75.95 | $75.28 | 24,757 |
2021-11-12 | $75.93 | $75.98 | $75.93 | $75.98 | $75.31 | 35,086 |
2021-11-11 | $75.99 | $75.99 | $75.96 | $75.97 | $75.30 | 6,930 |
2021-11-10 | $76.01 | $76.03 | $76.00 | $76.00 | $75.33 | 18,177 |
2021-11-09 | $76.03 | $76.04 | $76.01 | $76.03 | $75.35 | 9,050 |
2021-11-08 | $76.00 | $76.06 | $76.00 | $76.03 | $75.35 | 5,533 |
2021-11-05 | $75.98 | $76.03 | $75.98 | $76.02 | $75.35 | 84,301 |
2021-11-04 | $75.98 | $75.99 | $75.97 | $75.98 | $75.31 | 16,418 |
2021-11-03 | $75.99 | $76.01 | $75.98 | $75.99 | $75.32 | 32,785 |
2021-11-02 | $75.98 | $75.98 | $75.94 | $75.96 | $75.29 | 7,925 |
2021-11-01 | $75.97 | $75.98 | $75.96 | $75.97 | $75.30 | 8,054 |
2021-10-29 | $76.01 | $76.02 | $76.00 | $76.01 | $75.30 | 5,609 |
2021-10-28 | $76.02 | $76.05 | $76.01 | $76.03 | $75.32 | 9,892 |
2021-10-27 | $76.03 | $76.05 | $76.02 | $76.03 | $75.32 | 30,745 |
2021-10-26 | $76.02 | $76.05 | $76.01 | $76.05 | $75.34 | 124,346 |
2021-10-25 | $76.01 | $76.05 | $76.01 | $76.03 | $75.32 | 9,481 |
2021-10-22 | $76.03 | $76.05 | $76.02 | $76.03 | $75.32 | 5,048 |
2021-10-21 | $76.09 | $76.09 | $76.06 | $76.06 | $75.35 | 6,716 |
2021-10-20 | $76.05 | $76.08 | $76.05 | $76.08 | $75.37 | 10,989 |
2021-10-19 | $76.03 | $76.07 | $76.03 | $76.05 | $75.34 | 5,305 |
2021-10-18 | $76.04 | $76.06 | $76.04 | $76.06 | $75.35 | 23,740 |
2021-10-15 | $76.07 | $76.10 | $76.07 | $76.08 | $75.37 | 8,996 |
2021-10-14 | $76.07 | $76.09 | $76.07 | $76.09 | $75.38 | 9,189 |
2021-10-13 | $76.11 | $76.11 | $76.08 | $76.09 | $75.39 | 23,164 |
2021-10-12 | $76.10 | $76.11 | $76.08 | $76.10 | $75.39 | 11,221 |
2021-10-11 | $76.12 | $76.12 | $76.08 | $76.10 | $75.39 | 23,287 |
2021-10-08 | $76.14 | $76.14 | $76.11 | $76.13 | $75.42 | 44,414 |
2021-10-07 | $76.12 | $76.14 | $76.10 | $76.13 | $75.42 | 9,906 |
2021-10-06 | $76.14 | $76.15 | $76.11 | $76.13 | $75.42 | 13,700 |
2021-10-05 | $76.14 | $76.16 | $76.12 | $76.12 | $75.41 | 79,432 |
2021-10-04 | $76.16 | $76.16 | $76.12 | $76.13 | $75.42 | 21,278 |
2021-10-01 | $76.14 | $76.16 | $76.13 | $76.15 | $75.44 | 8,511 |
2021-09-30 | $76.13 | $76.17 | $76.13 | $76.15 | $75.41 | 40,629 |
2021-09-29 | $76.15 | $76.15 | $76.13 | $76.13 | $75.39 | 27,964 |
2021-09-28 | $76.16 | $76.19 | $76.14 | $76.14 | $75.40 | 25,590 |
2021-09-27 | $76.13 | $76.16 | $76.13 | $76.16 | $75.41 | 9,504 |
2021-09-24 | $76.15 | $76.18 | $76.15 | $76.16 | $75.41 | 10,704 |
2021-09-23 | $76.17 | $76.17 | $76.16 | $76.16 | $75.42 | 23,260 |
2021-09-22 | $76.18 | $76.18 | $76.16 | $76.17 | $75.43 | 12,281 |
2021-09-21 | $76.20 | $76.20 | $76.16 | $76.18 | $75.44 | 17,676 |
2021-09-20 | $76.20 | $76.20 | $76.16 | $76.18 | $75.43 | 43,935 |
2021-09-17 | $76.16 | $76.19 | $76.16 | $76.18 | $75.43 | 10,363 |
2021-09-16 | $76.18 | $76.21 | $76.17 | $76.19 | $75.44 | 12,238 |
2021-09-15 | $76.17 | $76.18 | $76.17 | $76.18 | $75.43 | 46,609 |
2021-09-14 | $76.16 | $76.18 | $76.16 | $76.17 | $75.43 | 5,210 |
2021-09-13 | $76.17 | $76.19 | $76.15 | $76.19 | $75.45 | 85,309 |
2021-09-10 | $76.16 | $76.18 | $76.15 | $76.17 | $75.42 | 7,888 |
2021-09-09 | $76.15 | $76.17 | $76.15 | $76.17 | $75.42 | 6,927 |
2021-09-08 | $76.13 | $76.17 | $76.13 | $76.17 | $75.43 | 16,405 |
2021-09-07 | $76.18 | $76.18 | $76.16 | $76.16 | $75.42 | 21,961 |
2021-09-03 | $76.17 | $76.18 | $76.15 | $76.17 | $75.42 | 14,899 |
2021-09-02 | $76.14 | $76.17 | $76.14 | $76.14 | $75.40 | 36,346 |
2021-09-01 | $76.19 | $76.19 | $76.16 | $76.16 | $75.42 | 2,991 |
2021-08-31 | $76.20 | $76.22 | $76.19 | $76.20 | $75.42 | 19,292 |
2021-08-30 | $76.16 | $76.20 | $76.16 | $76.20 | $75.42 | 22,760 |
2021-08-27 | $76.16 | $76.16 | $76.15 | $76.16 | $75.38 | 16,450 |
2021-08-26 | $76.14 | $76.16 | $76.14 | $76.16 | $75.38 | 20,177 |
2021-08-25 | $76.18 | $76.21 | $76.16 | $76.19 | $75.40 | 30,109 |
2021-08-24 | $76.15 | $76.18 | $76.15 | $76.17 | $75.38 | 14,616 |
2021-08-23 | $76.16 | $76.17 | $76.14 | $76.16 | $75.37 | 7,380 |
2021-08-20 | $76.14 | $76.16 | $76.14 | $76.15 | $75.37 | 8,721 |
2021-08-19 | $76.15 | $76.18 | $76.13 | $76.16 | $75.37 | 49,925 |
2021-08-18 | $76.16 | $76.18 | $76.15 | $76.17 | $75.38 | 24,306 |
2021-08-17 | $76.16 | $76.18 | $76.14 | $76.17 | $75.39 | 38,719 |
2021-08-16 | $76.15 | $76.16 | $76.13 | $76.15 | $75.37 | 350,292 |
2021-08-13 | $76.15 | $76.16 | $76.13 | $76.16 | $75.38 | 6,411 |
2021-08-12 | $76.16 | $76.17 | $76.15 | $76.16 | $75.38 | 6,340 |
2021-08-11 | $76.14 | $76.17 | $76.14 | $76.15 | $75.37 | 13,726 |
2021-08-10 | $76.15 | $76.18 | $76.14 | $76.16 | $75.38 | 19,295 |
2021-08-09 | $76.14 | $76.18 | $76.14 | $76.16 | $75.38 | 350,978 |
2021-08-06 | $76.18 | $76.18 | $76.14 | $76.16 | $75.37 | 14,119 |
2021-08-05 | $76.15 | $76.18 | $76.15 | $76.16 | $75.38 | 18,416 |
2021-08-04 | $76.20 | $76.20 | $76.17 | $76.18 | $75.40 | 9,201 |
2021-08-03 | $76.17 | $76.20 | $76.17 | $76.20 | $75.41 | 5,679 |
2021-08-02 | $76.17 | $76.19 | $76.17 | $76.18 | $75.40 | 35,791 |
2021-07-30 | $76.19 | $76.22 | $76.19 | $76.21 | $75.38 | 12,363 |
2021-07-29 | $76.19 | $76.22 | $76.19 | $76.21 | $75.38 | 16,826 |
2021-07-28 | $76.19 | $76.20 | $76.17 | $76.19 | $75.36 | 19,692 |
2021-07-27 | $76.18 | $76.20 | $76.18 | $76.20 | $75.37 | 20,045 |
2021-07-26 | $76.16 | $76.18 | $76.16 | $76.17 | $75.35 | 14,947 |
2021-07-23 | $76.17 | $76.19 | $76.17 | $76.18 | $75.36 | 4,719 |
2021-07-22 | $76.19 | $76.19 | $76.16 | $76.18 | $75.35 | 21,598 |
2021-07-21 | $76.17 | $76.18 | $76.17 | $76.17 | $75.35 | 9,769 |
2021-07-20 | $76.17 | $76.18 | $76.16 | $76.18 | $75.35 | 18,709 |
2021-07-19 | $76.16 | $76.18 | $76.15 | $76.17 | $75.34 | 12,678 |
2021-07-16 | $76.15 | $76.19 | $76.15 | $76.17 | $75.34 | 13,642 |
2021-07-15 | $76.16 | $76.18 | $76.15 | $76.17 | $75.34 | 12,654 |
2021-07-14 | $76.17 | $76.17 | $76.15 | $76.17 | $75.34 | 4,690 |
2021-07-13 | $76.17 | $76.18 | $76.15 | $76.16 | $75.34 | 21,758 |
2021-07-12 | $76.20 | $76.20 | $76.17 | $76.19 | $75.37 | 3,884 |
2021-07-09 | $76.20 | $76.21 | $76.17 | $76.19 | $75.36 | 6,717 |
2021-07-08 | $76.17 | $76.18 | $76.15 | $76.18 | $75.36 | 16,471 |
2021-07-07 | $76.17 | $76.18 | $76.16 | $76.18 | $75.36 | 15,853 |
2021-07-06 | $76.16 | $76.17 | $76.14 | $76.16 | $75.33 | 47,197 |
2021-07-02 | $76.17 | $76.17 | $76.15 | $76.16 | $75.34 | 22,643 |
2021-07-01 | $76.16 | $76.19 | $76.16 | $76.18 | $75.35 | 8,980 |
2021-06-30 | $76.21 | $76.21 | $76.18 | $76.19 | $75.33 | 15,728 |
2021-06-29 | $76.16 | $76.20 | $76.16 | $76.18 | $75.31 | 16,194 |
2021-06-28 | $76.19 | $76.20 | $76.17 | $76.18 | $75.32 | 20,917 |
2021-06-25 | $76.19 | $76.19 | $76.17 | $76.18 | $75.32 | 13,829 |
2021-06-24 | $76.17 | $76.20 | $76.17 | $76.19 | $75.32 | 3,908 |
2021-06-23 | $76.18 | $76.18 | $76.16 | $76.17 | $75.31 | 9,432 |
2021-06-22 | $76.16 | $76.17 | $76.15 | $76.16 | $75.30 | 81,585 |
2021-06-21 | $76.15 | $76.16 | $76.14 | $76.15 | $75.29 | 51,847 |
2021-06-18 | $76.22 | $76.22 | $76.16 | $76.17 | $75.30 | 44,669 |
2021-06-17 | $76.21 | $76.21 | $76.19 | $76.20 | $75.34 | 5,076 |
2021-06-16 | $76.22 | $76.23 | $76.19 | $76.21 | $75.35 | 22,488 |
2021-06-15 | $76.23 | $76.23 | $76.19 | $76.22 | $75.36 | 12,813 |
2021-06-14 | $76.22 | $76.23 | $76.21 | $76.22 | $75.36 | 14,424 |
2021-06-11 | $76.22 | $76.25 | $76.22 | $76.22 | $75.36 | 7,650 |
2021-06-10 | $76.23 | $76.24 | $76.21 | $76.23 | $75.37 | 12,634 |
2021-06-09 | $76.22 | $76.22 | $76.21 | $76.22 | $75.35 | 13,324 |
2021-06-08 | $76.19 | $76.22 | $76.19 | $76.21 | $75.35 | 5,123 |
2021-06-07 | $76.20 | $76.23 | $76.20 | $76.23 | $75.36 | 8,884 |
2021-06-04 | $76.19 | $76.21 | $76.19 | $76.20 | $75.34 | 23,817 |
2021-06-03 | $76.23 | $76.24 | $76.19 | $76.20 | $75.34 | 27,215 |
2021-06-02 | $76.24 | $76.24 | $76.22 | $76.23 | $75.37 | 22,767 |
2021-06-01 | $76.20 | $76.24 | $76.20 | $76.23 | $75.36 | 10,192 |
2021-05-28 | $76.26 | $76.27 | $76.24 | $76.27 | $75.36 | 21,299 |
2021-05-27 | $76.24 | $76.27 | $76.24 | $76.26 | $75.35 | 7,242 |
2021-05-26 | $76.24 | $76.26 | $76.23 | $76.25 | $75.34 | 12,382 |
2021-05-25 | $76.22 | $76.25 | $76.22 | $76.22 | $75.31 | 15,357 |
2021-05-24 | $76.22 | $76.22 | $76.19 | $76.21 | $75.30 | 199,278 |
2021-05-21 | $76.23 | $76.23 | $76.22 | $76.23 | $75.32 | 12,012 |
2021-05-20 | $76.23 | $76.23 | $76.22 | $76.23 | $75.32 | 35,537 |
2021-05-19 | $76.20 | $76.23 | $76.20 | $76.22 | $75.31 | 56,815 |
2021-05-18 | $76.20 | $76.23 | $76.20 | $76.22 | $75.31 | 32,319 |
2021-05-17 | $76.21 | $76.23 | $76.19 | $76.22 | $75.31 | 164,697 |
2021-05-14 | $76.19 | $76.19 | $76.17 | $76.19 | $75.28 | 14,428 |
2021-05-13 | $76.17 | $76.19 | $76.17 | $76.19 | $75.28 | 33,242 |
2021-05-12 | $76.15 | $76.18 | $76.15 | $76.17 | $75.26 | 28,775 |
2021-05-11 | $76.20 | $76.20 | $76.17 | $76.18 | $75.27 | 43,002 |
2021-05-10 | $76.18 | $76.19 | $76.15 | $76.18 | $75.27 | 259,521 |
2021-05-07 | $76.17 | $76.18 | $76.16 | $76.18 | $75.27 | 12,376 |
2021-05-06 | $76.18 | $76.20 | $76.15 | $76.20 | $75.29 | 67,248 |
2021-05-05 | $76.17 | $76.19 | $76.15 | $76.19 | $75.28 | 22,714 |
2021-05-04 | $76.15 | $76.17 | $76.14 | $76.16 | $75.25 | 170,814 |
2021-05-03 | $76.16 | $76.17 | $76.15 | $76.16 | $75.25 | 235,079 |
2021-04-30 | $76.21 | $76.21 | $76.20 | $76.20 | $75.25 | 10,226 |
2021-04-29 | $76.21 | $76.21 | $76.18 | $76.18 | $75.23 | 33,615 |
2021-04-28 | $76.17 | $76.19 | $76.15 | $76.18 | $75.23 | 17,396 |
2021-04-27 | $76.18 | $76.19 | $76.17 | $76.17 | $75.22 | 9,384 |
2021-04-26 | $76.17 | $76.17 | $76.15 | $76.16 | $75.21 | 10,086 |
2021-04-23 | $76.16 | $76.20 | $76.16 | $76.18 | $75.23 | 7,671 |
2021-04-22 | $76.19 | $76.20 | $76.17 | $76.19 | $75.24 | 35,875 |
2021-04-21 | $76.18 | $76.20 | $76.16 | $76.17 | $75.22 | 37,002 |
2021-04-20 | $76.18 | $76.19 | $76.16 | $76.18 | $75.23 | 78,250 |
2021-04-19 | $76.19 | $76.19 | $76.16 | $76.17 | $75.22 | 42,068 |
2021-04-16 | $76.16 | $76.20 | $76.16 | $76.18 | $75.23 | 19,891 |
2021-04-15 | $76.15 | $76.19 | $76.15 | $76.17 | $75.22 | 4,727 |
2021-04-14 | $76.18 | $76.18 | $76.15 | $76.17 | $75.22 | 76,913 |
2021-04-13 | $76.14 | $76.17 | $76.13 | $76.16 | $75.21 | 12,070 |
2021-04-12 | $76.13 | $76.15 | $76.12 | $76.14 | $75.19 | 27,628 |
2021-04-09 | $76.13 | $76.17 | $76.13 | $76.16 | $75.21 | 10,956 |
2021-04-08 | $76.17 | $76.17 | $76.13 | $76.17 | $75.22 | 11,625 |
2021-04-07 | $76.13 | $76.18 | $76.12 | $76.17 | $75.22 | 73,770 |
2021-04-06 | $76.12 | $76.15 | $76.12 | $76.14 | $75.19 | 89,701 |
2021-04-05 | $76.11 | $76.14 | $76.10 | $76.10 | $75.15 | 34,268 |
2021-04-01 | $76.13 | $76.15 | $76.13 | $76.13 | $75.18 | 17,820 |
2021-03-31 | $76.15 | $76.18 | $76.14 | $76.16 | $75.17 | 106,631 |
2021-03-30 | $76.14 | $76.16 | $76.13 | $76.15 | $75.16 | 28,374 |
2021-03-29 | $76.17 | $76.18 | $76.15 | $76.15 | $75.16 | 33,231 |
2021-03-26 | $76.16 | $76.19 | $76.15 | $76.16 | $75.17 | 5,166 |
2021-03-25 | $76.16 | $76.19 | $76.15 | $76.17 | $75.18 | 30,975 |
2021-03-24 | $76.18 | $76.18 | $76.14 | $76.16 | $75.17 | 10,575 |
2021-03-23 | $76.15 | $76.19 | $76.15 | $76.18 | $75.18 | 45,744 |
2021-03-22 | $76.14 | $76.17 | $76.14 | $76.16 | $75.16 | 12,767 |
2021-03-19 | $76.20 | $76.20 | $76.14 | $76.14 | $75.15 | 50,965 |
2021-03-18 | $76.16 | $76.20 | $76.16 | $76.20 | $75.21 | 111,352 |
2021-03-17 | $76.18 | $76.19 | $76.15 | $76.16 | $75.17 | 14,739 |
2021-03-16 | $76.15 | $76.20 | $76.15 | $76.18 | $75.19 | 18,494 |
2021-03-15 | $76.15 | $76.16 | $76.15 | $76.16 | $75.16 | 18,120 |
2021-03-12 | $76.16 | $76.19 | $76.15 | $76.16 | $75.16 | 6,341 |
2021-03-11 | $76.16 | $76.17 | $76.12 | $76.16 | $75.17 | 70,090 |
2021-03-10 | $76.15 | $76.15 | $76.12 | $76.15 | $75.15 | 14,233 |
2021-03-09 | $76.14 | $76.18 | $76.14 | $76.16 | $75.17 | 18,825 |
2021-03-08 | $76.17 | $76.19 | $76.16 | $76.16 | $75.17 | 13,381 |
2021-03-05 | $76.23 | $76.23 | $76.18 | $76.18 | $75.19 | 10,523 |
2021-03-04 | $76.25 | $76.25 | $76.18 | $76.18 | $75.19 | 24,812 |
2021-03-03 | $76.24 | $76.25 | $76.20 | $76.21 | $75.22 | 30,449 |
2021-03-02 | $76.25 | $76.25 | $76.22 | $76.23 | $75.24 | 26,993 |
2021-03-01 | $76.20 | $76.23 | $76.20 | $76.22 | $75.22 | 16,048 |
2021-02-26 | $76.23 | $76.28 | $76.22 | $76.26 | $75.22 | 57,186 |
2021-02-25 | $76.27 | $76.27 | $76.24 | $76.24 | $75.20 | 29,723 |
2021-02-24 | $76.28 | $76.29 | $76.28 | $76.28 | $75.24 | 13,345 |
2021-02-23 | $76.31 | $76.31 | $76.28 | $76.29 | $75.25 | 15,670 |
2021-02-22 | $76.33 | $76.33 | $76.30 | $76.30 | $75.26 | 30,253 |
2021-02-19 | $76.32 | $76.33 | $76.30 | $76.33 | $75.29 | 22,993 |
2021-02-18 | $76.28 | $76.32 | $76.27 | $76.32 | $75.28 | 28,157 |
2021-02-17 | $76.29 | $76.31 | $76.29 | $76.30 | $75.26 | 33,341 |
2021-02-16 | $76.28 | $76.30 | $76.28 | $76.29 | $75.25 | 12,278 |
2021-02-12 | $76.29 | $76.30 | $76.27 | $76.30 | $75.26 | 8,931 |
2021-02-11 | $76.29 | $76.30 | $76.27 | $76.29 | $75.25 | 55,497 |
2021-02-10 | $76.27 | $76.29 | $76.27 | $76.28 | $75.24 | 11,708 |
2021-02-09 | $76.27 | $76.29 | $76.27 | $76.28 | $75.24 | 82,361 |
2021-02-08 | $76.29 | $76.29 | $76.26 | $76.28 | $75.24 | 14,642 |
2021-02-05 | $76.26 | $76.28 | $76.26 | $76.27 | $75.24 | 8,652 |
2021-02-04 | $76.28 | $76.28 | $76.26 | $76.28 | $75.24 | 33,235 |
2021-02-03 | $76.25 | $76.28 | $76.25 | $76.28 | $75.24 | 16,883 |
2021-02-02 | $76.27 | $76.29 | $76.26 | $76.26 | $75.22 | 21,879 |
2021-02-01 | $76.25 | $76.28 | $76.25 | $76.28 | $75.24 | 17,260 |
2021-01-29 | $76.29 | $76.32 | $76.29 | $76.31 | $75.22 | 32,793 |
2021-01-28 | $76.28 | $76.31 | $76.28 | $76.31 | $75.22 | 8,985 |
2021-01-27 | $76.29 | $76.32 | $76.29 | $76.31 | $75.22 | 13,297 |
2021-01-26 | $76.29 | $76.32 | $76.29 | $76.31 | $75.22 | 23,396 |
2021-01-25 | $76.32 | $76.32 | $76.28 | $76.31 | $75.22 | 21,526 |
2021-01-22 | $76.29 | $76.32 | $76.29 | $76.31 | $75.23 | 27,264 |
2021-01-21 | $76.29 | $76.32 | $76.29 | $76.31 | $75.23 | 22,512 |
2021-01-20 | $76.28 | $76.31 | $76.28 | $76.31 | $75.23 | 33,572 |
2021-01-19 | $76.26 | $76.30 | $76.26 | $76.30 | $75.21 | 20,266 |
2021-01-15 | $76.28 | $76.31 | $76.26 | $76.28 | $75.19 | 69,720 |
2021-01-14 | $76.26 | $76.31 | $76.26 | $76.30 | $75.21 | 32,769 |
2021-01-13 | $76.25 | $76.29 | $76.25 | $76.29 | $75.20 | 42,242 |
2021-01-12 | $76.29 | $76.29 | $76.23 | $76.25 | $75.17 | 46,954 |
2021-01-11 | $76.29 | $76.29 | $76.26 | $76.27 | $75.19 | 21,175 |
2021-01-08 | $76.26 | $76.29 | $76.25 | $76.29 | $75.20 | 29,930 |
2021-01-07 | $76.26 | $76.29 | $76.26 | $76.27 | $75.19 | 31,612 |
2021-01-06 | $76.26 | $76.27 | $76.25 | $76.27 | $75.19 | 42,509 |
2021-01-05 | $76.27 | $76.28 | $76.27 | $76.28 | $75.19 | 21,254 |
2021-01-04 | $76.26 | $76.29 | $76.25 | $76.26 | $75.18 | 23,813 |
2020-12-31 | $76.28 | $76.29 | $76.25 | $76.27 | $75.19 | 66,834 |
2020-12-30 | $76.29 | $76.29 | $76.25 | $76.26 | $75.18 | 37,514 |
2020-12-29 | $76.25 | $76.26 | $76.23 | $76.25 | $75.16 | 60,519 |
2020-12-28 | $76.24 | $76.26 | $76.23 | $76.25 | $75.16 | 26,998 |
2020-12-24 | $76.22 | $76.26 | $76.22 | $76.25 | $75.16 | 14,801 |
2020-12-23 | $76.23 | $76.27 | $76.23 | $76.25 | $75.16 | 10,967 |
2020-12-22 | $76.26 | $76.28 | $76.23 | $76.27 | $75.18 | 61,994 |
2020-12-21 | $76.22 | $76.24 | $76.22 | $76.23 | $75.15 | 14,171 |
2020-12-18 | $76.24 | $76.26 | $76.23 | $76.26 | $75.17 | 18,651 |
2020-12-17 | $76.29 | $76.32 | $76.29 | $76.30 | $75.15 | 16,131 |
2020-12-16 | $76.27 | $76.32 | $76.27 | $76.31 | $75.16 | 44,975 |
2020-12-15 | $76.31 | $76.31 | $76.28 | $76.30 | $75.14 | 20,511 |
2020-12-14 | $76.30 | $76.30 | $76.27 | $76.28 | $75.13 | 27,352 |
2020-12-11 | $76.28 | $76.32 | $76.27 | $76.28 | $75.13 | 72,052 |
2020-12-10 | $76.26 | $76.30 | $76.26 | $76.29 | $75.13 | 33,412 |
2020-12-09 | $76.27 | $76.30 | $76.26 | $76.26 | $75.11 | 29,545 |
2020-12-08 | $76.28 | $76.29 | $76.27 | $76.28 | $75.13 | 15,335 |
2020-12-07 | $76.27 | $76.30 | $76.27 | $76.29 | $75.14 | 11,242 |
2020-12-04 | $76.30 | $76.30 | $76.27 | $76.29 | $75.14 | 25,527 |
2020-12-03 | $76.28 | $76.29 | $76.27 | $76.28 | $75.13 | 58,503 |
2020-12-02 | $76.25 | $76.27 | $76.24 | $76.26 | $75.11 | 105,166 |
2020-12-01 | $76.27 | $76.28 | $76.26 | $76.27 | $75.12 | 18,392 |
2020-11-30 | $76.30 | $76.31 | $76.30 | $76.31 | $75.11 | 17,777 |
2020-11-27 | $76.33 | $76.34 | $76.31 | $76.32 | $75.12 | 11,118 |
2020-11-25 | $76.30 | $76.31 | $76.28 | $76.29 | $75.09 | 38,007 |
2020-11-24 | $76.28 | $76.33 | $76.28 | $76.30 | $75.09 | 32,988 |
2020-11-23 | $76.31 | $76.32 | $76.26 | $76.26 | $75.06 | 31,808 |
2020-11-20 | $76.28 | $76.30 | $76.27 | $76.29 | $75.09 | 9,976 |
2020-11-19 | $76.30 | $76.31 | $76.28 | $76.31 | $75.11 | 27,981 |
2020-11-18 | $76.27 | $76.30 | $76.27 | $76.29 | $75.08 | 17,289 |
2020-11-17 | $76.28 | $76.29 | $76.25 | $76.25 | $75.05 | 69,952 |
2020-11-16 | $76.24 | $76.28 | $76.23 | $76.26 | $75.06 | 7,949 |
2020-11-13 | $76.28 | $76.28 | $76.25 | $76.26 | $75.06 | 17,950 |
2020-11-12 | $76.25 | $76.28 | $76.25 | $76.28 | $75.07 | 13,180 |
2020-11-11 | $76.24 | $76.28 | $76.23 | $76.24 | $75.04 | 14,748 |
2020-11-10 | $76.25 | $76.28 | $76.24 | $76.24 | $75.04 | 28,924 |
2020-11-09 | $76.26 | $76.30 | $76.24 | $76.27 | $75.06 | 28,773 |
2020-11-06 | $76.26 | $76.28 | $76.25 | $76.26 | $75.06 | 73,648 |
2020-11-05 | $76.24 | $76.28 | $76.24 | $76.26 | $75.06 | 30,821 |
2020-11-04 | $76.22 | $76.25 | $76.22 | $76.25 | $75.05 | 17,248 |
2020-11-03 | $76.23 | $76.24 | $76.22 | $76.23 | $75.03 | 14,468 |
2020-11-02 | $76.24 | $76.24 | $76.21 | $76.21 | $75.01 | 55,954 |
2020-10-30 | $76.28 | $76.30 | $76.28 | $76.30 | $75.05 | 31,854 |
2020-10-29 | $76.31 | $76.32 | $76.29 | $76.29 | $75.04 | 23,433 |
2020-10-28 | $76.31 | $76.33 | $76.29 | $76.29 | $75.04 | 25,638 |
2020-10-27 | $76.31 | $76.32 | $76.30 | $76.31 | $75.06 | 83,930 |
2020-10-26 | $76.32 | $76.32 | $76.30 | $76.31 | $75.06 | 15,556 |
2020-10-23 | $76.31 | $76.32 | $76.29 | $76.32 | $75.07 | 13,594 |
2020-10-22 | $76.32 | $76.33 | $76.31 | $76.32 | $75.07 | 9,538 |
2020-10-21 | $76.30 | $76.33 | $76.30 | $76.30 | $75.05 | 52,899 |
2020-10-20 | $76.32 | $76.34 | $76.30 | $76.34 | $75.09 | 23,596 |
2020-10-19 | $76.33 | $76.33 | $76.32 | $76.33 | $75.08 | 4,444 |
2020-10-16 | $76.31 | $76.34 | $76.31 | $76.33 | $75.08 | 22,579 |
2020-10-15 | $76.30 | $76.33 | $76.30 | $76.32 | $75.07 | 6,860 |
2020-10-14 | $76.32 | $76.33 | $76.31 | $76.32 | $75.07 | 47,033 |
2020-10-13 | $76.28 | $76.31 | $76.28 | $76.30 | $75.05 | 8,029 |
2020-10-12 | $76.29 | $76.29 | $76.28 | $76.29 | $75.04 | 10,820 |
2020-10-09 | $76.29 | $76.32 | $76.29 | $76.31 | $75.06 | 45,987 |
2020-10-08 | $76.27 | $76.30 | $76.27 | $76.29 | $75.04 | 4,971 |
2020-10-07 | $76.28 | $76.29 | $76.26 | $76.28 | $75.03 | 19,808 |
2020-10-06 | $76.28 | $76.31 | $76.27 | $76.30 | $75.05 | 98,158 |
2020-10-05 | $76.26 | $76.28 | $76.25 | $76.28 | $75.03 | 20,979 |
2020-10-02 | $76.24 | $76.29 | $76.24 | $76.28 | $75.03 | 17,648 |
2020-10-01 | $76.30 | $76.30 | $76.27 | $76.28 | $75.03 | 11,382 |
2020-09-30 | $76.30 | $76.34 | $76.30 | $76.33 | $75.02 | 16,495 |
2020-09-29 | $76.32 | $76.34 | $76.31 | $76.32 | $75.02 | 18,167 |
2020-09-28 | $76.31 | $76.32 | $76.28 | $76.31 | $75.00 | 29,975 |
2020-09-25 | $76.32 | $76.32 | $76.29 | $76.31 | $75.01 | 10,410 |
2020-09-24 | $76.34 | $76.37 | $76.30 | $76.30 | $75.00 | 77,610 |
2020-09-23 | $76.31 | $76.35 | $76.31 | $76.34 | $75.03 | 58,982 |
2020-09-22 | $76.34 | $76.37 | $76.32 | $76.35 | $75.04 | 35,493 |
2020-09-21 | $76.37 | $76.37 | $76.32 | $76.32 | $75.02 | 43,536 |
2020-09-18 | $76.35 | $76.38 | $76.35 | $76.37 | $75.07 | 44,470 |
2020-09-17 | $76.33 | $76.37 | $76.33 | $76.36 | $75.05 | 27,829 |
2020-09-16 | $76.34 | $76.36 | $76.33 | $76.35 | $75.05 | 12,106 |
2020-09-15 | $76.35 | $76.37 | $76.32 | $76.34 | $75.04 | 82,692 |
2020-09-14 | $76.32 | $76.34 | $76.31 | $76.33 | $75.02 | 87,869 |
2020-09-11 | $76.35 | $76.38 | $76.33 | $76.33 | $75.03 | 91,682 |
2020-09-10 | $76.32 | $76.34 | $76.30 | $76.32 | $75.01 | 16,382 |
2020-09-09 | $76.32 | $76.32 | $76.30 | $76.31 | $75.01 | 43,041 |
2020-09-08 | $76.32 | $76.33 | $76.29 | $76.32 | $75.01 | 24,074 |
2020-09-04 | $76.34 | $76.34 | $76.31 | $76.33 | $75.03 | 36,230 |
2020-09-03 | $76.29 | $76.35 | $76.29 | $76.33 | $75.03 | 100,143 |
2020-09-02 | $76.34 | $76.35 | $76.32 | $76.34 | $75.04 | 33,348 |
2020-09-01 | $76.35 | $76.36 | $76.33 | $76.35 | $75.05 | 41,898 |
2020-08-31 | $76.39 | $76.45 | $76.36 | $76.43 | $75.07 | 223,655 |
2020-08-28 | $76.37 | $76.39 | $76.36 | $76.38 | $75.02 | 20,512 |
2020-08-27 | $76.36 | $76.38 | $76.36 | $76.37 | $75.01 | 63,970 |
2020-08-26 | $76.34 | $76.38 | $76.34 | $76.37 | $75.01 | 9,107 |
2020-08-25 | $76.38 | $76.38 | $76.35 | $76.37 | $75.01 | 10,502 |
2020-08-24 | $76.35 | $76.38 | $76.34 | $76.37 | $75.01 | 17,024 |
2020-08-21 | $76.36 | $76.37 | $76.33 | $76.37 | $75.01 | 22,298 |
2020-08-20 | $76.35 | $76.37 | $76.33 | $76.33 | $74.98 | 12,493 |
2020-08-19 | $76.32 | $76.36 | $76.30 | $76.36 | $75.00 | 20,104 |
2020-08-18 | $76.33 | $76.33 | $76.29 | $76.33 | $74.97 | 14,924 |
2020-08-17 | $76.31 | $76.32 | $76.30 | $76.31 | $74.95 | 13,061 |
2020-08-14 | $76.31 | $76.31 | $76.28 | $76.29 | $74.94 | 17,610 |
2020-08-13 | $76.32 | $76.34 | $76.30 | $76.30 | $74.95 | 32,425 |
2020-08-12 | $76.32 | $76.36 | $76.32 | $76.34 | $74.98 | 8,579 |
2020-08-11 | $76.37 | $76.38 | $76.34 | $76.37 | $75.01 | 36,885 |
2020-08-10 | $76.34 | $76.38 | $76.34 | $76.37 | $75.01 | 23,321 |
2020-08-07 | $76.35 | $76.38 | $76.33 | $76.38 | $75.03 | 39,382 |
2020-08-06 | $76.34 | $76.36 | $76.34 | $76.35 | $74.99 | 15,600 |
2020-08-05 | $76.37 | $76.37 | $76.32 | $76.35 | $74.99 | 15,286 |
2020-08-04 | $76.34 | $76.37 | $76.33 | $76.35 | $74.99 | 88,802 |
2020-08-03 | $76.33 | $76.34 | $76.31 | $76.34 | $74.98 | 16,178 |
2020-07-31 | $76.35 | $76.38 | $76.33 | $76.38 | $74.96 | 20,925 |
2020-07-30 | $76.32 | $76.39 | $76.32 | $76.39 | $74.97 | 49,783 |
2020-07-29 | $76.34 | $76.37 | $76.34 | $76.36 | $74.94 | 43,670 |
2020-07-28 | $76.32 | $76.36 | $76.32 | $76.35 | $74.93 | 19,188 |
2020-07-27 | $76.30 | $76.33 | $76.28 | $76.31 | $74.89 | 41,741 |
2020-07-24 | $76.29 | $76.33 | $76.29 | $76.31 | $74.89 | 59,802 |
2020-07-23 | $76.33 | $76.35 | $76.31 | $76.33 | $74.91 | 14,290 |
2020-07-22 | $76.30 | $76.35 | $76.28 | $76.32 | $74.90 | 36,948 |
2020-07-21 | $76.31 | $76.34 | $76.31 | $76.33 | $74.91 | 29,417 |
2020-07-20 | $76.31 | $76.32 | $76.30 | $76.32 | $74.90 | 11,835 |
2020-07-17 | $76.31 | $76.32 | $76.30 | $76.31 | $74.89 | 7,252 |
2020-07-16 | $76.27 | $76.29 | $76.27 | $76.28 | $74.86 | 44,273 |
2020-07-15 | $76.23 | $76.30 | $76.23 | $76.30 | $74.88 | 13,900 |
2020-07-14 | $76.21 | $76.26 | $76.21 | $76.25 | $74.83 | 22,500 |
2020-07-13 | $76.23 | $76.29 | $76.23 | $76.29 | $74.87 | 22,802 |
2020-07-10 | $76.24 | $76.25 | $76.23 | $76.25 | $74.83 | 12,300 |
2020-07-09 | $76.22 | $76.25 | $76.22 | $76.24 | $74.82 | 30,700 |
2020-07-08 | $76.22 | $76.30 | $76.22 | $76.28 | $74.86 | 50,100 |
2020-07-07 | $76.25 | $76.29 | $76.24 | $76.26 | $74.84 | 105,135 |
2020-07-06 | $76.25 | $76.25 | $76.21 | $76.23 | $74.81 | 9,200 |
2020-07-02 | $76.23 | $76.30 | $76.19 | $76.29 | $74.87 | 31,909 |
2020-07-01 | $76.21 | $76.24 | $76.21 | $76.23 | $74.81 | 25,200 |
2020-06-30 | $76.26 | $76.28 | $76.23 | $76.27 | $74.80 | 32,811 |
2020-06-29 | $76.31 | $76.31 | $76.25 | $76.27 | $74.80 | 46,446 |
2020-06-26 | $76.25 | $76.25 | $76.19 | $76.24 | $74.77 | 176,788 |
2020-06-25 | $76.24 | $76.25 | $76.23 | $76.24 | $74.77 | 80,144 |
2020-06-24 | $76.27 | $76.28 | $76.21 | $76.26 | $74.79 | 28,273 |
2020-06-23 | $76.21 | $76.25 | $76.19 | $76.25 | $74.78 | 217,876 |
2020-06-22 | $76.19 | $76.26 | $76.18 | $76.26 | $74.79 | 24,485 |
2020-06-19 | $76.21 | $76.24 | $76.18 | $76.22 | $74.75 | 58,206 |
2020-06-18 | $76.19 | $76.24 | $76.19 | $76.23 | $74.76 | 30,073 |
2020-06-17 | $76.19 | $76.29 | $76.14 | $76.29 | $74.81 | 188,939 |
2020-06-16 | $76.12 | $76.18 | $76.08 | $76.17 | $74.70 | 100,588 |
2020-06-15 | $76.10 | $76.15 | $76.10 | $76.15 | $74.68 | 27,840 |
2020-06-12 | $76.07 | $76.15 | $76.07 | $76.14 | $74.67 | 15,602 |
2020-06-11 | $76.11 | $76.15 | $76.10 | $76.11 | $74.64 | 16,673 |
2020-06-10 | $76.13 | $76.14 | $76.11 | $76.13 | $74.66 | 9,163 |
2020-06-09 | $76.06 | $76.11 | $76.06 | $76.11 | $74.64 | 53,275 |
2020-06-08 | $76.04 | $76.09 | $76.02 | $76.09 | $74.62 | 32,675 |
2020-06-05 | $75.97 | $76.05 | $75.96 | $76.02 | $74.55 | 80,194 |
2020-06-04 | $75.97 | $75.98 | $75.95 | $75.98 | $74.51 | 12,528 |
2020-06-03 | $75.94 | $75.94 | $75.90 | $75.93 | $74.46 | 41,102 |
2020-06-02 | $75.94 | $75.97 | $75.88 | $75.90 | $74.43 | 55,387 |
2020-06-01 | $75.90 | $75.94 | $75.88 | $75.88 | $74.41 | 20,469 |
2020-05-29 | $75.97 | $75.99 | $75.95 | $75.96 | $74.39 | 24,560 |
2020-05-28 | $75.92 | $75.92 | $75.88 | $75.91 | $74.35 | 148,937 |
2020-05-27 | $75.87 | $75.92 | $75.87 | $75.90 | $74.34 | 8,276 |
2020-05-26 | $75.85 | $75.92 | $75.83 | $75.90 | $74.34 | 64,540 |
2020-05-22 | $75.85 | $75.88 | $75.84 | $75.88 | $74.32 | 17,146 |
2020-05-21 | $75.77 | $75.85 | $75.77 | $75.83 | $74.27 | 32,304 |
2020-05-20 | $75.76 | $75.76 | $75.73 | $75.76 | $74.20 | 19,608 |
2020-05-19 | $75.72 | $75.75 | $75.70 | $75.72 | $74.16 | 23,116 |
2020-05-18 | $75.71 | $75.72 | $75.69 | $75.71 | $74.15 | 16,532 |
2020-05-15 | $75.73 | $75.77 | $75.69 | $75.76 | $74.20 | 30,335 |
2020-05-14 | $75.65 | $75.72 | $75.65 | $75.72 | $74.16 | 17,764 |
2020-05-13 | $75.62 | $75.68 | $75.60 | $75.68 | $74.12 | 61,166 |
2020-05-12 | $75.64 | $75.66 | $75.59 | $75.66 | $74.10 | 73,793 |
2020-05-11 | $75.62 | $75.67 | $75.58 | $75.64 | $74.08 | 90,179 |
2020-05-08 | $75.59 | $75.62 | $75.58 | $75.62 | $74.06 | 39,868 |
2020-05-07 | $75.59 | $75.60 | $75.56 | $75.60 | $74.04 | 43,963 |
2020-05-06 | $75.50 | $75.55 | $75.49 | $75.55 | $73.99 | 30,168 |
2020-05-05 | $75.49 | $75.49 | $75.44 | $75.47 | $73.91 | 25,269 |
2020-05-04 | $75.45 | $75.47 | $75.44 | $75.44 | $73.89 | 14,172 |
2020-05-01 | $75.46 | $75.49 | $75.45 | $75.47 | $73.91 | 48,634 |
2020-04-30 | $75.55 | $75.55 | $75.54 | $75.54 | $73.87 | 12,892 |
2020-04-29 | $75.51 | $75.51 | $75.43 | $75.46 | $73.79 | 23,108 |
2020-04-28 | $75.50 | $75.50 | $75.48 | $75.50 | $73.83 | 13,678 |
2020-04-27 | $75.49 | $75.49 | $75.46 | $75.47 | $73.80 | 7,963 |
2020-04-24 | $75.47 | $75.47 | $75.45 | $75.46 | $73.79 | 8,267 |
2020-04-23 | $75.40 | $75.44 | $75.39 | $75.44 | $73.78 | 5,091 |
2020-04-22 | $75.37 | $75.40 | $75.36 | $75.36 | $73.70 | 6,410 |
2020-04-21 | $75.40 | $75.42 | $75.36 | $75.36 | $73.70 | 8,778 |
2020-04-20 | $75.40 | $75.43 | $75.36 | $75.37 | $73.71 | 8,911 |
2020-04-17 | $75.35 | $75.45 | $75.31 | $75.45 | $73.79 | 57,126 |
2020-04-16 | $75.35 | $75.38 | $75.33 | $75.35 | $73.69 | 8,879 |
2020-04-15 | $75.13 | $75.38 | $75.13 | $75.38 | $73.72 | 79,232 |
2020-04-14 | $75.17 | $75.20 | $75.12 | $75.17 | $73.51 | 36,380 |
2020-04-13 | $74.90 | $75.05 | $74.90 | $74.99 | $73.34 | 39,815 |
2020-04-09 | $74.95 | $75.00 | $74.76 | $74.91 | $73.26 | 18,468 |
2020-04-08 | $74.60 | $74.88 | $74.60 | $74.88 | $73.23 | 15,033 |
2020-04-07 | $74.56 | $74.65 | $74.56 | $74.63 | $72.98 | 4,393 |
2020-04-06 | $74.43 | $74.56 | $74.42 | $74.56 | $72.91 | 40,727 |
2020-04-03 | $74.42 | $74.50 | $74.35 | $74.35 | $72.71 | 54,851 |
2020-04-02 | $74.25 | $74.40 | $74.20 | $74.38 | $72.74 | 10,510 |
2020-04-01 | $74.30 | $74.30 | $74.10 | $74.13 | $72.49 | 23,062 |
2020-03-31 | $74.15 | $74.18 | $74.10 | $74.17 | $72.42 | 20,781 |
2020-03-30 | $74.05 | $74.08 | $73.96 | $74.01 | $72.26 | 6,254 |
2020-03-27 | $73.92 | $73.93 | $73.79 | $73.83 | $72.09 | 31,629 |
2020-03-26 | $73.60 | $73.90 | $73.60 | $73.72 | $71.98 | 20,651 |
2020-03-25 | $73.00 | $73.48 | $73.00 | $73.48 | $71.75 | 30,289 |
2020-03-24 | $73.35 | $73.35 | $73.25 | $73.25 | $71.52 | 26,881 |
2020-03-23 | $72.50 | $73.52 | $72.50 | $73.52 | $71.78 | 42,247 |
2020-03-20 | $73.85 | $73.85 | $73.18 | $73.21 | $71.48 | 56,454 |
2020-03-19 | $74.26 | $74.41 | $73.94 | $74.00 | $72.25 | 53,270 |
2020-03-18 | $74.78 | $74.80 | $74.30 | $74.33 | $72.58 | 69,149 |
2020-03-17 | $75.25 | $75.25 | $74.95 | $74.99 | $73.22 | 41,604 |
2020-03-16 | $75.22 | $75.42 | $75.22 | $75.22 | $73.44 | 30,356 |
2020-03-13 | $75.47 | $75.61 | $75.47 | $75.51 | $73.73 | 25,216 |
2020-03-12 | $75.60 | $75.74 | $75.50 | $75.50 | $73.72 | 33,799 |
2020-03-11 | $75.85 | $75.88 | $75.80 | $75.83 | $74.04 | 102,612 |
2020-03-10 | $75.90 | $75.95 | $75.90 | $75.91 | $74.12 | 46,990 |
2020-03-09 | $75.25 | $76.00 | $75.00 | $75.97 | $74.18 | 94,918 |
2020-03-06 | $76.02 | $76.08 | $76.00 | $76.02 | $74.23 | 16,001 |
2020-03-05 | $76.00 | $76.06 | $76.00 | $76.02 | $74.23 | 101,596 |
2020-03-04 | $76.02 | $76.04 | $75.98 | $76.01 | $74.22 | 60,816 |
2020-03-03 | $75.96 | $76.11 | $75.96 | $76.04 | $74.25 | 149,650 |
2020-03-02 | $75.95 | $75.99 | $75.94 | $75.94 | $74.15 | 38,877 |
2020-02-28 | $76.00 | $76.07 | $76.00 | $76.07 | $74.16 | 92,616 |
2020-02-27 | $76.05 | $76.05 | $76.00 | $76.01 | $74.10 | 32,888 |
2020-02-26 | $75.97 | $76.02 | $75.97 | $76.01 | $74.10 | 17,898 |
2020-02-25 | $75.96 | $76.02 | $75.96 | $76.00 | $74.09 | 53,723 |
2020-02-24 | $75.99 | $75.99 | $75.95 | $75.98 | $74.07 | 25,699 |
2020-02-21 | $75.91 | $75.96 | $75.91 | $75.94 | $74.03 | 26,506 |
2020-02-20 | $75.93 | $75.94 | $75.92 | $75.94 | $74.03 | 19,361 |
2020-02-19 | $75.89 | $75.93 | $75.89 | $75.93 | $74.02 | 32,397 |
2020-02-18 | $75.87 | $75.91 | $75.87 | $75.91 | $74.00 | 13,263 |
2020-02-14 | $75.87 | $75.90 | $75.87 | $75.89 | $73.98 | 20,999 |
2020-02-13 | $75.87 | $75.88 | $75.87 | $75.88 | $73.97 | 49,309 |
2020-02-12 | $75.85 | $75.88 | $75.85 | $75.88 | $73.97 | 41,403 |
2020-02-11 | $75.85 | $75.89 | $75.85 | $75.88 | $73.97 | 11,988 |
2020-02-10 | $75.88 | $75.88 | $75.86 | $75.86 | $73.95 | 6,904 |
2020-02-07 | $75.84 | $75.86 | $75.83 | $75.86 | $73.95 | 49,325 |
2020-02-06 | $75.84 | $75.86 | $75.82 | $75.86 | $73.95 | 155,814 |
2020-02-05 | $75.84 | $75.84 | $75.80 | $75.81 | $73.91 | 63,889 |
2020-02-04 | $75.84 | $75.85 | $75.81 | $75.84 | $73.93 | 46,124 |
2020-02-03 | $75.83 | $75.83 | $75.82 | $75.83 | $73.93 | 92,159 |
2020-01-31 | $75.93 | $75.98 | $75.93 | $75.95 | $73.91 | 59,283 |
2020-01-30 | $75.95 | $75.95 | $75.92 | $75.93 | $73.89 | 16,984 |
2020-01-29 | $75.90 | $75.93 | $75.90 | $75.93 | $73.89 | 27,119 |
2020-01-28 | $75.90 | $75.92 | $75.90 | $75.91 | $73.87 | 16,611 |
2020-01-27 | $75.89 | $75.91 | $75.88 | $75.90 | $73.86 | 18,512 |
2020-01-24 | $75.87 | $75.91 | $75.87 | $75.89 | $73.85 | 36,800 |
2020-01-23 | $75.86 | $75.89 | $75.86 | $75.88 | $73.84 | 20,723 |
2020-01-22 | $75.86 | $75.87 | $75.85 | $75.86 | $73.82 | 15,258 |
2020-01-21 | $75.82 | $75.86 | $75.82 | $75.85 | $73.81 | 24,956 |
2020-01-17 | $75.82 | $75.85 | $75.81 | $75.84 | $73.80 | 14,063 |
2020-01-16 | $75.84 | $75.84 | $75.81 | $75.82 | $73.78 | 56,722 |
2020-01-15 | $75.82 | $75.82 | $75.81 | $75.82 | $73.78 | 11,897 |
2020-01-14 | $75.81 | $75.81 | $75.78 | $75.80 | $73.76 | 12,864 |
2020-01-13 | $75.80 | $75.80 | $75.77 | $75.78 | $73.74 | 16,588 |
2020-01-10 | $75.76 | $75.80 | $75.76 | $75.79 | $73.75 | 24,065 |
2020-01-09 | $75.75 | $75.78 | $75.74 | $75.77 | $73.73 | 95,665 |
2020-01-08 | $75.76 | $75.79 | $75.76 | $75.77 | $73.73 | 17,326 |
2020-01-07 | $75.76 | $75.78 | $75.75 | $75.77 | $73.73 | 7,914 |
2020-01-06 | $75.77 | $75.77 | $75.73 | $75.76 | $73.72 | 42,413 |
2020-01-03 | $75.77 | $75.79 | $75.75 | $75.78 | $73.74 | 34,608 |
2020-01-02 | $75.69 | $75.76 | $75.69 | $75.74 | $73.70 | 62,324 |
2019-12-31 | $75.70 | $75.73 | $75.70 | $75.71 | $73.67 | 25,166 |
2019-12-30 | $75.67 | $75.72 | $75.67 | $75.71 | $73.67 | 17,657 |
2019-12-27 | $75.69 | $75.69 | $75.69 | $75.69 | $73.65 | 20,064 |
2019-12-26 | $75.67 | $75.68 | $75.67 | $75.68 | $73.64 | 8,232 |
2019-12-24 | $75.67 | $75.70 | $75.66 | $75.68 | $73.64 | 28,594 |
2019-12-23 | $75.66 | $75.69 | $75.64 | $75.67 | $73.63 | 48,306 |
2019-12-20 | $75.65 | $75.68 | $75.64 | $75.67 | $73.63 | 18,512 |
2019-12-19 | $75.79 | $75.80 | $75.78 | $75.79 | $73.61 | 17,711 |
2019-12-18 | $75.77 | $75.79 | $75.77 | $75.78 | $73.60 | 4,755 |
2019-12-17 | $75.77 | $75.79 | $75.77 | $75.79 | $73.61 | 2,724 |
2019-12-16 | $75.78 | $75.78 | $75.75 | $75.77 | $73.59 | 18,416 |
2019-12-13 | $75.75 | $75.78 | $75.74 | $75.77 | $73.59 | 10,073 |
2019-12-12 | $75.77 | $75.78 | $75.75 | $75.75 | $73.57 | 16,282 |
2019-12-11 | $75.76 | $75.77 | $75.75 | $75.77 | $73.59 | 141,189 |
2019-12-10 | $75.73 | $75.77 | $75.73 | $75.76 | $73.58 | 25,203 |
2019-12-09 | $75.73 | $75.74 | $75.73 | $75.74 | $73.56 | 6,427 |
2019-12-06 | $75.73 | $75.76 | $75.73 | $75.76 | $73.58 | 21,918 |
2019-12-05 | $75.76 | $75.76 | $75.74 | $75.75 | $73.57 | 10,568 |
2019-12-04 | $75.74 | $75.76 | $75.72 | $75.74 | $73.56 | 18,336 |
2019-12-03 | $75.73 | $75.74 | $75.73 | $75.74 | $73.56 | 7,040 |
2019-12-02 | $75.69 | $75.72 | $75.69 | $75.71 | $73.54 | 11,330 |
2019-11-29 | $75.85 | $75.86 | $75.85 | $75.86 | $73.55 | 4,506 |
2019-11-27 | $75.85 | $75.85 | $75.82 | $75.84 | $73.53 | 4,976 |
2019-11-26 | $75.85 | $75.85 | $75.84 | $75.85 | $73.54 | 3,488 |
2019-11-25 | $75.84 | $75.84 | $75.80 | $75.83 | $73.52 | 114,639 |
2019-11-22 | $75.83 | $75.86 | $75.83 | $75.85 | $73.54 | 15,795 |
2019-11-21 | $75.82 | $75.86 | $75.81 | $75.85 | $73.54 | 25,725 |
2019-11-20 | $75.84 | $75.85 | $75.81 | $75.84 | $73.53 | 11,050 |
2019-11-19 | $75.83 | $75.84 | $75.82 | $75.83 | $73.52 | 9,161 |
2019-11-18 | $75.77 | $75.82 | $75.77 | $75.82 | $73.51 | 23,179 |
2019-11-15 | $75.79 | $75.80 | $75.78 | $75.79 | $73.48 | 8,753 |
2019-11-14 | $75.79 | $75.79 | $75.77 | $75.79 | $73.48 | 13,245 |
2019-11-13 | $75.75 | $75.76 | $75.75 | $75.76 | $73.45 | 4,248 |
2019-11-12 | $75.76 | $75.76 | $75.73 | $75.74 | $73.43 | 17,870 |
2019-11-11 | $75.72 | $75.75 | $75.72 | $75.74 | $73.43 | 4,432 |
2019-11-08 | $75.74 | $75.74 | $75.71 | $75.72 | $73.41 | 13,342 |
2019-11-07 | $75.72 | $75.75 | $75.72 | $75.74 | $73.43 | 6,908 |
2019-11-06 | $75.72 | $75.76 | $75.72 | $75.76 | $73.45 | 7,565 |
2019-11-05 | $75.75 | $75.75 | $75.73 | $75.75 | $73.44 | 17,797 |
2019-11-04 | $75.73 | $75.75 | $75.73 | $75.75 | $73.44 | 24,842 |
2019-11-01 | $75.75 | $75.75 | $75.73 | $75.74 | $73.43 | 18,086 |
2019-10-31 | $75.87 | $75.90 | $75.86 | $75.90 | $73.45 | 17,299 |
2019-10-30 | $75.85 | $75.86 | $75.85 | $75.85 | $73.40 | 4,675 |
2019-10-29 | $75.83 | $75.85 | $75.82 | $75.83 | $73.38 | 24,250 |
2019-10-28 | $75.80 | $75.83 | $75.80 | $75.83 | $73.38 | 19,950 |
2019-10-25 | $75.84 | $75.85 | $75.82 | $75.85 | $73.40 | 9,062 |
2019-10-24 | $75.81 | $75.86 | $75.81 | $75.86 | $73.41 | 27,555 |
2019-10-23 | $75.82 | $75.83 | $75.81 | $75.82 | $73.37 | 8,753 |
2019-10-22 | $75.82 | $75.83 | $75.81 | $75.82 | $73.37 | 7,482 |
2019-10-21 | $75.81 | $75.82 | $75.81 | $75.81 | $73.36 | 2,892 |
2019-10-18 | $75.79 | $75.84 | $75.79 | $75.83 | $73.38 | 31,842 |
2019-10-17 | $75.80 | $75.81 | $75.80 | $75.81 | $73.36 | 24,545 |
2019-10-16 | $75.75 | $75.81 | $75.75 | $75.80 | $73.35 | 45,886 |
2019-10-15 | $75.75 | $75.78 | $75.75 | $75.78 | $73.33 | 38,002 |
2019-10-14 | $75.75 | $75.78 | $75.75 | $75.76 | $73.31 | 6,498 |
2019-10-11 | $75.75 | $75.78 | $75.75 | $75.76 | $73.31 | 20,363 |
2019-10-10 | $75.75 | $75.78 | $75.75 | $75.77 | $73.32 | 6,180 |
2019-10-09 | $75.77 | $75.80 | $75.77 | $75.79 | $73.34 | 17,801 |
2019-10-08 | $75.75 | $75.81 | $75.75 | $75.79 | $73.34 | 17,256 |
2019-10-07 | $75.80 | $75.80 | $75.75 | $75.79 | $73.34 | 27,582 |
2019-10-04 | $75.80 | $75.82 | $75.78 | $75.80 | $73.35 | 17,859 |
2019-10-03 | $75.73 | $75.78 | $75.73 | $75.78 | $73.33 | 19,173 |
2019-10-02 | $75.75 | $75.75 | $75.73 | $75.74 | $73.29 | 15,099 |
2019-10-01 | $75.69 | $75.76 | $75.69 | $75.72 | $73.27 | 25,562 |
2019-09-30 | $75.83 | $75.84 | $75.82 | $75.83 | $73.23 | 10,175 |
2019-09-27 | $75.78 | $75.83 | $75.78 | $75.81 | $73.21 | 7,145 |
2019-09-26 | $75.81 | $75.83 | $75.80 | $75.83 | $73.23 | 20,418 |
2019-09-25 | $75.84 | $75.85 | $75.81 | $75.83 | $73.23 | 19,007 |
2019-09-24 | $75.81 | $75.83 | $75.81 | $75.82 | $73.22 | 18,007 |
2019-09-23 | $75.79 | $75.80 | $75.76 | $75.80 | $73.20 | 25,417 |
2019-09-20 | $75.78 | $75.79 | $75.73 | $75.78 | $73.18 | 12,670 |
2019-09-19 | $75.70 | $75.78 | $75.70 | $75.76 | $73.17 | 12,148 |
2019-09-18 | $75.74 | $75.76 | $75.71 | $75.76 | $73.17 | 31,904 |
2019-09-17 | $75.70 | $75.73 | $75.68 | $75.73 | $73.14 | 20,926 |
2019-09-16 | $75.67 | $75.72 | $75.67 | $75.69 | $73.10 | 9,503 |
2019-09-13 | $75.71 | $75.71 | $75.69 | $75.69 | $73.10 | 3,100 |
2019-09-12 | $75.75 | $75.75 | $75.71 | $75.72 | $73.13 | 20,367 |
2019-09-11 | $75.73 | $75.73 | $75.70 | $75.72 | $73.13 | 21,474 |
2019-09-10 | $75.75 | $75.75 | $75.71 | $75.71 | $73.12 | 18,500 |
2019-09-09 | $75.74 | $75.74 | $75.70 | $75.72 | $73.13 | 19,854 |
2019-09-06 | $75.74 | $75.77 | $75.70 | $75.75 | $73.16 | 28,900 |
2019-09-05 | $75.71 | $75.76 | $75.71 | $75.74 | $73.15 | 32,784 |
2019-09-04 | $75.78 | $75.78 | $75.75 | $75.77 | $73.18 | 43,514 |
2019-09-03 | $75.68 | $75.76 | $75.68 | $75.76 | $73.17 | 11,208 |
2019-08-30 | $75.90 | $75.92 | $75.85 | $75.92 | $73.16 | 17,699 |
2019-08-29 | $75.90 | $75.90 | $75.86 | $75.87 | $73.12 | 14,176 |
2019-08-28 | $75.90 | $75.91 | $75.85 | $75.86 | $73.11 | 17,187 |
2019-08-27 | $75.87 | $75.87 | $75.82 | $75.85 | $73.10 | 26,009 |
2019-08-26 | $75.81 | $75.85 | $75.81 | $75.83 | $73.08 | 5,756 |
2019-08-23 | $75.81 | $75.86 | $75.81 | $75.83 | $73.08 | 26,740 |
2019-08-22 | $75.82 | $75.83 | $75.78 | $75.83 | $73.08 | 28,956 |
2019-08-21 | $75.80 | $75.85 | $75.78 | $75.78 | $73.03 | 21,727 |
2019-08-20 | $75.84 | $75.84 | $75.79 | $75.84 | $73.09 | 11,359 |
2019-08-19 | $75.82 | $75.83 | $75.81 | $75.82 | $73.07 | 28,017 |
2019-08-16 | $75.81 | $75.81 | $75.77 | $75.79 | $73.04 | 21,196 |
2019-08-15 | $75.80 | $75.80 | $75.75 | $75.77 | $73.02 | 48,953 |
2019-08-14 | $75.78 | $75.78 | $75.74 | $75.75 | $73.00 | 7,398 |
2019-08-13 | $75.75 | $75.76 | $75.74 | $75.75 | $73.00 | 17,045 |
2019-08-12 | $75.75 | $75.75 | $75.74 | $75.75 | $73.00 | 9,254 |
2019-08-09 | $75.75 | $75.77 | $75.72 | $75.74 | $72.99 | 6,516 |
2019-08-08 | $75.74 | $75.79 | $75.74 | $75.76 | $73.01 | 41,495 |
2019-08-07 | $75.76 | $75.77 | $75.75 | $75.75 | $73.00 | 13,802 |
2019-08-06 | $75.69 | $75.75 | $75.69 | $75.75 | $73.00 | 20,076 |
2019-08-05 | $75.71 | $75.74 | $75.69 | $75.73 | $72.98 | 17,354 |
2019-08-02 | $75.70 | $75.70 | $75.68 | $75.69 | $72.94 | 29,010 |
2019-08-01 | $75.67 | $75.70 | $75.67 | $75.69 | $72.94 | 15,472 |
2019-07-31 | $75.82 | $75.82 | $75.80 | $75.81 | $72.91 | 13,539 |
2019-07-30 | $75.79 | $75.81 | $75.78 | $75.80 | $72.90 | 9,674 |
2019-07-29 | $75.74 | $75.80 | $75.74 | $75.80 | $72.90 | 25,197 |
2019-07-26 | $75.78 | $75.78 | $75.75 | $75.77 | $72.87 | 12,516 |
2019-07-25 | $75.74 | $75.79 | $75.74 | $75.78 | $72.88 | 23,724 |
2019-07-24 | $75.77 | $75.80 | $75.76 | $75.79 | $72.89 | 62,189 |
2019-07-23 | $75.76 | $75.76 | $75.75 | $75.76 | $72.86 | 19,909 |
2019-07-22 | $75.75 | $75.77 | $75.73 | $75.76 | $72.86 | 19,357 |
2019-07-19 | $75.70 | $75.76 | $75.70 | $75.75 | $72.85 | 15,242 |
2019-07-18 | $75.70 | $75.77 | $75.70 | $75.76 | $72.86 | 16,319 |
2019-07-17 | $75.70 | $75.72 | $75.70 | $75.71 | $72.81 | 21,489 |
2019-07-16 | $75.69 | $75.72 | $75.69 | $75.71 | $72.81 | 36,890 |
2019-07-15 | $75.68 | $75.71 | $75.67 | $75.71 | $72.81 | 12,166 |
2019-07-12 | $75.64 | $75.71 | $75.64 | $75.68 | $72.78 | 92,219 |
2019-07-11 | $75.68 | $75.71 | $75.67 | $75.68 | $72.78 | 55,467 |
2019-07-10 | $75.63 | $75.69 | $75.63 | $75.69 | $72.79 | 74,572 |
2019-07-09 | $75.66 | $75.66 | $75.63 | $75.65 | $72.75 | 9,197 |
2019-07-08 | $75.61 | $75.67 | $75.61 | $75.66 | $72.76 | 31,884 |
2019-07-05 | $75.65 | $75.67 | $75.64 | $75.67 | $72.77 | 2,911 |
2019-07-03 | $75.60 | $75.68 | $75.60 | $75.66 | $72.76 | 8,795 |
2019-07-02 | $75.66 | $75.67 | $75.65 | $75.67 | $72.77 | 6,514 |
2019-07-01 | $75.70 | $75.70 | $75.61 | $75.64 | $72.75 | 17,170 |
2019-06-28 | $75.75 | $75.80 | $75.75 | $75.78 | $72.72 | 44,852 |
2019-06-27 | $75.78 | $75.78 | $75.75 | $75.78 | $72.72 | 11,312 |
2019-06-26 | $75.75 | $75.81 | $75.75 | $75.80 | $72.74 | 24,102 |
2019-06-25 | $75.81 | $75.83 | $75.79 | $75.82 | $72.76 | 43,596 |
2019-06-24 | $75.71 | $75.79 | $75.71 | $75.79 | $72.73 | 33,279 |
2019-06-21 | $75.78 | $75.78 | $75.75 | $75.77 | $72.71 | 6,513 |
2019-06-20 | $75.76 | $75.78 | $75.76 | $75.78 | $72.72 | 26,762 |
2019-06-19 | $75.68 | $75.79 | $75.68 | $75.76 | $72.70 | 20,211 |
2019-06-18 | $75.70 | $75.70 | $75.67 | $75.70 | $72.64 | 34,481 |
2019-06-17 | $75.64 | $75.69 | $75.64 | $75.69 | $72.63 | 9,597 |
2019-06-14 | $75.64 | $75.70 | $75.64 | $75.68 | $72.62 | 22,372 |
2019-06-13 | $75.68 | $75.68 | $75.62 | $75.66 | $72.60 | 12,400 |
2019-06-12 | $75.67 | $75.67 | $75.61 | $75.62 | $72.57 | 23,449 |
2019-06-11 | $75.64 | $75.65 | $75.61 | $75.62 | $72.57 | 8,471 |
2019-06-10 | $75.64 | $75.64 | $75.61 | $75.64 | $72.58 | 5,449 |
2019-06-07 | $75.63 | $75.64 | $75.60 | $75.63 | $72.57 | 9,120 |
2019-06-06 | $75.64 | $75.64 | $75.61 | $75.62 | $72.57 | 6,522 |
2019-06-05 | $75.65 | $75.65 | $75.62 | $75.62 | $72.57 | 8,628 |
2019-06-04 | $75.58 | $75.63 | $75.58 | $75.62 | $72.56 | 4,445 |
2019-06-03 | $75.60 | $75.61 | $75.59 | $75.61 | $72.56 | 11,737 |
2019-05-31 | $75.70 | $75.73 | $75.70 | $75.73 | $72.50 | 60,936 |
2019-05-30 | $75.67 | $75.73 | $75.67 | $75.71 | $72.49 | 21,026 |
2019-05-29 | $75.65 | $75.73 | $75.65 | $75.72 | $72.50 | 33,339 |
2019-05-28 | $75.64 | $75.66 | $75.64 | $75.66 | $72.44 | 7,956 |
2019-05-24 | $75.68 | $75.69 | $75.63 | $75.67 | $72.45 | 63,586 |
2019-05-23 | $75.66 | $75.66 | $75.62 | $75.66 | $72.44 | 9,567 |
2019-05-22 | $75.59 | $75.62 | $75.56 | $75.59 | $72.37 | 27,912 |
2019-05-21 | $75.60 | $75.61 | $75.58 | $75.59 | $72.37 | 7,672 |
2019-05-20 | $75.57 | $75.60 | $75.57 | $75.60 | $72.38 | 7,235 |
2019-05-17 | $75.58 | $75.61 | $75.58 | $75.58 | $72.36 | 9,244 |
2019-05-16 | $75.60 | $75.61 | $75.58 | $75.58 | $72.36 | 15,571 |
2019-05-15 | $75.60 | $75.60 | $75.55 | $75.56 | $72.34 | 28,749 |
2019-05-14 | $75.52 | $75.61 | $75.52 | $75.59 | $72.37 | 56,751 |
2019-05-13 | $75.56 | $75.57 | $75.55 | $75.56 | $72.34 | 13,718 |
2019-05-10 | $75.56 | $75.58 | $75.53 | $75.58 | $72.36 | 5,183 |
2019-05-09 | $75.51 | $75.54 | $75.51 | $75.52 | $72.30 | 20,741 |
2019-05-08 | $75.53 | $75.55 | $75.48 | $75.54 | $72.32 | 54,062 |
2019-05-07 | $75.50 | $75.53 | $75.49 | $75.52 | $72.30 | 60,764 |
2019-05-06 | $75.50 | $75.52 | $75.48 | $75.50 | $72.28 | 22,163 |
2019-05-03 | $75.46 | $75.51 | $75.46 | $75.50 | $72.28 | 8,492 |
2019-05-02 | $75.52 | $75.52 | $75.50 | $75.52 | $72.30 | 8,077 |
2019-05-01 | $75.49 | $75.51 | $75.46 | $75.47 | $72.26 | 14,443 |
2019-04-30 | $75.61 | $75.68 | $75.61 | $75.68 | $72.29 | 6,732 |
2019-04-29 | $75.64 | $75.65 | $75.62 | $75.63 | $72.24 | 3,464 |
2019-04-26 | $75.64 | $75.64 | $75.62 | $75.63 | $72.24 | 37,120 |
2019-04-25 | $75.61 | $75.62 | $75.58 | $75.60 | $72.22 | 24,627 |
2019-04-24 | $75.56 | $75.60 | $75.56 | $75.58 | $72.20 | 26,515 |
2019-04-23 | $75.55 | $75.59 | $75.53 | $75.59 | $72.21 | 16,676 |
2019-04-22 | $75.47 | $75.53 | $75.45 | $75.47 | $72.09 | 11,976 |
2019-04-18 | $75.52 | $75.52 | $75.47 | $75.51 | $72.13 | 6,973 |
2019-04-17 | $75.48 | $75.53 | $75.43 | $75.52 | $72.14 | 22,949 |
2019-04-16 | $75.45 | $75.49 | $75.43 | $75.45 | $72.07 | 60,610 |
2019-04-15 | $75.47 | $75.50 | $75.42 | $75.47 | $72.09 | 39,810 |
2019-04-12 | $75.41 | $75.48 | $75.41 | $75.47 | $72.09 | 8,433 |
2019-04-11 | $75.46 | $75.49 | $75.43 | $75.44 | $72.06 | 95,450 |
2019-04-10 | $75.49 | $75.49 | $75.45 | $75.49 | $72.11 | 8,362 |
2019-04-09 | $75.41 | $75.46 | $75.40 | $75.44 | $72.06 | 26,434 |
2019-04-08 | $75.41 | $75.45 | $75.36 | $75.42 | $72.04 | 15,378 |
2019-04-05 | $75.41 | $75.45 | $75.38 | $75.40 | $72.02 | 14,974 |
2019-04-04 | $75.42 | $75.44 | $75.40 | $75.41 | $72.03 | 17,085 |
2019-04-03 | $75.44 | $75.47 | $75.38 | $75.44 | $72.06 | 16,666 |
2019-04-02 | $75.40 | $75.43 | $75.35 | $75.40 | $72.02 | 6,804 |
2019-04-01 | $75.42 | $75.42 | $75.33 | $75.40 | $72.02 | 39,176 |
2019-03-29 | $75.61 | $75.61 | $75.52 | $75.53 | $71.98 | 17,707 |
2019-03-28 | $75.59 | $75.60 | $75.57 | $75.59 | $72.04 | 15,370 |
2019-03-27 | $75.55 | $75.56 | $75.50 | $75.55 | $72.00 | 14,393 |
2019-03-26 | $75.59 | $75.59 | $75.50 | $75.58 | $72.03 | 9,770 |
2019-03-25 | $75.57 | $75.58 | $75.57 | $75.58 | $72.03 | 9,181 |
2019-03-22 | $75.48 | $75.58 | $75.48 | $75.53 | $71.98 | 32,345 |
2019-03-21 | $75.47 | $75.56 | $75.47 | $75.53 | $71.98 | 7,470 |
2019-03-20 | $75.44 | $75.51 | $75.44 | $75.47 | $71.92 | 4,804 |
2019-03-19 | $75.41 | $75.49 | $75.40 | $75.49 | $71.94 | 16,190 |
2019-03-18 | $75.42 | $75.46 | $75.42 | $75.42 | $71.88 | 21,099 |
2019-03-15 | $75.48 | $75.51 | $75.48 | $75.50 | $71.95 | 13,324 |
2019-03-14 | $75.37 | $75.43 | $75.37 | $75.43 | $71.88 | 10,315 |
2019-03-13 | $75.46 | $75.46 | $75.35 | $75.39 | $71.85 | 21,169 |
2019-03-12 | $75.44 | $75.47 | $75.44 | $75.46 | $71.91 | 3,599 |
2019-03-11 | $75.43 | $75.45 | $75.41 | $75.45 | $71.90 | 14,673 |
2019-03-08 | $75.39 | $75.45 | $75.38 | $75.38 | $71.84 | 41,945 |
2019-03-07 | $75.44 | $75.44 | $75.37 | $75.42 | $71.88 | 9,862 |
2019-03-06 | $75.41 | $75.41 | $75.36 | $75.40 | $71.86 | 19,710 |
2019-03-05 | $75.32 | $75.41 | $75.32 | $75.38 | $71.84 | 11,447 |
2019-03-04 | $75.30 | $75.43 | $75.30 | $75.42 | $71.88 | 34,078 |
2019-03-01 | $75.37 | $75.38 | $75.35 | $75.36 | $71.82 | 30,375 |
2019-02-28 | $75.53 | $75.55 | $75.50 | $75.55 | $71.85 | 12,444 |
2019-02-27 | $75.48 | $75.56 | $75.48 | $75.56 | $71.85 | 71,552 |
2019-02-26 | $75.42 | $75.50 | $75.42 | $75.47 | $71.77 | 19,531 |
2019-02-25 | $75.39 | $75.44 | $75.39 | $75.41 | $71.71 | 8,058 |
2019-02-22 | $75.42 | $75.46 | $75.40 | $75.44 | $71.74 | 83,620 |
2019-02-21 | $75.41 | $75.47 | $75.39 | $75.44 | $71.74 | 30,082 |
2019-02-20 | $75.42 | $75.44 | $75.38 | $75.44 | $71.74 | 32,519 |
2019-02-19 | $75.30 | $75.44 | $75.30 | $75.42 | $71.72 | 30,682 |
2019-02-15 | $75.40 | $75.41 | $75.38 | $75.40 | $71.70 | 10,852 |
2019-02-14 | $75.32 | $75.42 | $75.32 | $75.42 | $71.72 | 45,522 |
2019-02-13 | $75.34 | $75.40 | $75.32 | $75.38 | $71.68 | 19,250 |
2019-02-12 | $75.30 | $75.35 | $75.26 | $75.29 | $71.60 | 38,814 |
2019-02-11 | $75.39 | $75.39 | $75.30 | $75.34 | $71.65 | 3,773 |
2019-02-08 | $75.36 | $75.38 | $75.34 | $75.37 | $71.67 | 25,061 |
2019-02-07 | $75.25 | $75.34 | $75.25 | $75.32 | $71.63 | 10,611 |
2019-02-06 | $75.30 | $75.31 | $75.28 | $75.30 | $71.61 | 10,454 |
2019-02-05 | $75.24 | $75.34 | $75.24 | $75.26 | $71.57 | 21,113 |
2019-02-04 | $75.36 | $75.36 | $75.16 | $75.23 | $71.54 | 29,641 |
2019-02-01 | $75.29 | $75.30 | $75.28 | $75.29 | $71.60 | 3,212 |
2019-01-31 | $75.44 | $75.47 | $75.41 | $75.46 | $71.59 | 4,227 |
2019-01-30 | $75.33 | $75.39 | $75.33 | $75.39 | $71.53 | 9,103 |
2019-01-29 | $75.40 | $75.41 | $75.34 | $75.34 | $71.48 | 101,616 |
2019-01-28 | $75.33 | $75.37 | $75.30 | $75.31 | $71.45 | 14,318 |
2019-01-25 | $75.36 | $75.39 | $75.36 | $75.39 | $71.53 | 8,494 |
2019-01-24 | $75.36 | $75.38 | $75.34 | $75.36 | $71.50 | 48,786 |
2019-01-23 | $75.32 | $75.32 | $75.27 | $75.28 | $71.42 | 32,140 |
2019-01-22 | $75.18 | $75.31 | $75.18 | $75.23 | $71.38 | 21,215 |
2019-01-18 | $75.26 | $75.30 | $75.24 | $75.29 | $71.43 | 17,837 |
2019-01-17 | $75.14 | $75.27 | $75.14 | $75.17 | $71.32 | 38,196 |
2019-01-16 | $75.17 | $75.17 | $75.10 | $75.12 | $71.27 | 65,791 |
2019-01-15 | $75.08 | $75.18 | $75.08 | $75.13 | $71.28 | 50,696 |
2019-01-14 | $75.11 | $75.17 | $75.08 | $75.10 | $71.25 | 28,546 |
2019-01-11 | $75.17 | $75.17 | $75.09 | $75.10 | $71.25 | 10,693 |
2019-01-10 | $75.04 | $75.14 | $75.04 | $75.10 | $71.25 | 60,844 |
2019-01-09 | $75.17 | $75.17 | $75.08 | $75.14 | $71.29 | 20,408 |
2019-01-08 | $75.04 | $75.07 | $75.03 | $75.06 | $71.22 | 4,790 |
2019-01-07 | $75.10 | $75.10 | $75.04 | $75.10 | $71.25 | 46,307 |
2019-01-04 | $75.06 | $75.07 | $75.00 | $75.00 | $71.16 | 19,749 |
2019-01-03 | $75.03 | $75.04 | $74.99 | $75.02 | $71.18 | 3,272 |
2019-01-02 | $75.04 | $75.08 | $75.04 | $75.04 | $71.19 | 2,510 |
2018-12-31 | $75.07 | $75.07 | $75.02 | $75.03 | $71.19 | 30,274 |
2018-12-28 | $75.01 | $75.07 | $75.00 | $75.03 | $71.18 | 88,365 |
2018-12-27 | $74.98 | $75.05 | $74.94 | $74.97 | $71.13 | 68,716 |
2018-12-26 | $74.95 | $75.00 | $74.94 | $74.96 | $71.12 | 168,204 |
2018-12-24 | $75.00 | $75.03 | $74.88 | $74.89 | $71.05 | 18,898 |
2018-12-21 | $75.02 | $75.06 | $74.99 | $75.04 | $71.20 | 35,383 |
2018-12-20 | $75.19 | $75.26 | $75.17 | $75.20 | $71.15 | 78,099 |
2018-12-19 | $75.26 | $75.26 | $75.20 | $75.23 | $71.17 | 19,636 |
2018-12-18 | $75.25 | $75.26 | $75.15 | $75.24 | $71.18 | 808,442 |
2018-12-17 | $75.23 | $75.27 | $75.22 | $75.27 | $71.21 | 61,619 |
2018-12-14 | $75.18 | $75.27 | $75.18 | $75.26 | $71.20 | 22,372 |
2018-12-13 | $75.19 | $75.23 | $75.19 | $75.22 | $71.16 | 40,940 |
2018-12-12 | $75.21 | $75.25 | $75.20 | $75.22 | $71.16 | 40,734 |
2018-12-11 | $75.22 | $75.24 | $75.18 | $75.19 | $71.14 | 110,232 |
2018-12-10 | $75.20 | $75.25 | $75.18 | $75.22 | $71.16 | 33,070 |
2018-12-07 | $75.20 | $75.25 | $75.19 | $75.23 | $71.17 | 129,092 |
2018-12-06 | $75.27 | $75.27 | $75.24 | $75.24 | $71.18 | 24,126 |
2018-12-04 | $75.28 | $75.30 | $75.22 | $75.27 | $71.21 | 28,878 |
2018-12-03 | $75.27 | $75.28 | $75.24 | $75.26 | $71.20 | 3,616 |
2018-11-30 | $75.41 | $75.44 | $75.35 | $75.44 | $71.25 | 40,222 |
2018-11-29 | $75.43 | $75.43 | $75.40 | $75.43 | $71.24 | 29,206 |
2018-11-28 | $75.40 | $75.45 | $75.36 | $75.38 | $71.20 | 46,113 |
2018-11-27 | $75.42 | $75.43 | $75.36 | $75.42 | $71.23 | 14,219 |
2018-11-26 | $75.42 | $75.42 | $75.39 | $75.41 | $71.22 | 12,508 |
2018-11-23 | $75.42 | $75.43 | $75.41 | $75.43 | $71.24 | 5,783 |
2018-11-21 | $75.42 | $75.43 | $75.39 | $75.43 | $71.24 | 15,248 |
2018-11-20 | $75.43 | $75.43 | $75.40 | $75.43 | $71.24 | 10,964 |
2018-11-19 | $75.42 | $75.43 | $75.41 | $75.41 | $71.22 | 158,815 |
2018-11-16 | $75.43 | $75.43 | $75.39 | $75.39 | $71.21 | 2,931 |
2018-11-15 | $75.43 | $75.43 | $75.40 | $75.41 | $71.22 | 7,965 |
2018-11-14 | $75.42 | $75.43 | $75.37 | $75.43 | $71.24 | 19,482 |
2018-11-13 | $75.41 | $75.45 | $75.39 | $75.45 | $71.26 | 27,591 |
2018-11-12 | $75.40 | $75.42 | $75.34 | $75.42 | $71.23 | 8,468 |
2018-11-09 | $75.41 | $75.43 | $75.35 | $75.41 | $71.22 | 102,508 |
2018-11-08 | $75.38 | $75.40 | $75.34 | $75.36 | $71.18 | 684,689 |
2018-11-07 | $75.39 | $75.42 | $75.38 | $75.40 | $71.22 | 60,961 |
2018-11-06 | $75.33 | $75.39 | $75.29 | $75.31 | $71.13 | 120,892 |
2018-11-05 | $75.37 | $75.38 | $75.35 | $75.38 | $71.20 | 11,360 |
2018-11-02 | $75.36 | $75.38 | $75.33 | $75.37 | $71.19 | 3,084 |
2018-11-01 | $75.37 | $75.39 | $75.36 | $75.38 | $71.20 | 14,276 |
2018-10-31 | $75.52 | $75.52 | $75.47 | $75.52 | $71.19 | 6,417 |
2018-10-30 | $75.45 | $75.52 | $75.45 | $75.52 | $71.19 | 8,262 |
2018-10-29 | $75.50 | $75.51 | $75.47 | $75.51 | $71.18 | 20,394 |
2018-10-26 | $75.45 | $75.54 | $75.45 | $75.52 | $71.19 | 195,967 |
2018-10-25 | $75.49 | $75.49 | $75.41 | $75.49 | $71.16 | 11,599 |
2018-10-24 | $75.48 | $75.49 | $75.40 | $75.43 | $71.10 | 38,601 |
2018-10-23 | $75.48 | $75.50 | $75.47 | $75.48 | $71.15 | 12,652 |
2018-10-22 | $75.43 | $75.51 | $75.41 | $75.47 | $71.14 | 30,079 |
2018-10-19 | $75.52 | $75.52 | $75.47 | $75.50 | $71.17 | 30,987 |
2018-10-18 | $75.44 | $75.49 | $75.44 | $75.49 | $71.16 | 12,817 |
2018-10-17 | $75.49 | $75.49 | $75.42 | $75.45 | $71.12 | 6,964 |
2018-10-16 | $75.40 | $75.49 | $75.40 | $75.49 | $71.16 | 6,772 |
2018-10-15 | $75.46 | $75.50 | $75.43 | $75.45 | $71.12 | 20,680 |
2018-10-12 | $75.42 | $75.44 | $75.35 | $75.37 | $71.05 | 32,255 |
2018-10-11 | $75.47 | $75.47 | $75.40 | $75.45 | $71.12 | 24,814 |
2018-10-10 | $75.46 | $75.46 | $75.44 | $75.44 | $71.11 | 11,408 |
2018-10-09 | $75.46 | $75.46 | $75.42 | $75.42 | $71.09 | 12,489 |
2018-10-08 | $75.41 | $75.47 | $75.40 | $75.47 | $71.14 | 23,693 |
2018-10-05 | $75.44 | $75.45 | $75.41 | $75.43 | $71.10 | 6,614 |
2018-10-04 | $75.40 | $75.43 | $75.37 | $75.37 | $71.05 | 9,751 |
2018-10-03 | $75.42 | $75.46 | $75.42 | $75.43 | $71.10 | 13,126 |
2018-10-02 | $75.41 | $75.47 | $75.41 | $75.46 | $71.13 | 39,089 |
2018-10-01 | $75.42 | $77.67 | $75.42 | $75.47 | $71.14 | 28,923 |
2018-09-28 | $75.50 | $75.64 | $75.50 | $75.62 | $71.14 | 82,853 |
2018-09-27 | $75.50 | $75.56 | $75.50 | $75.53 | $71.06 | 16,639 |
2018-09-26 | $75.50 | $75.56 | $75.50 | $75.53 | $71.06 | 39,347 |
2018-09-25 | $75.50 | $75.54 | $75.50 | $75.54 | $71.07 | 5,678 |
2018-09-24 | $75.46 | $75.55 | $75.46 | $75.53 | $71.06 | 38,887 |
2018-09-21 | $75.51 | $75.51 | $75.47 | $75.51 | $71.04 | 17,903 |
2018-09-20 | $75.42 | $75.53 | $75.42 | $75.52 | $71.05 | 7,817 |
2018-09-19 | $75.50 | $75.53 | $75.44 | $75.44 | $70.97 | 15,489 |
2018-09-18 | $75.53 | $75.53 | $75.47 | $75.50 | $71.03 | 10,776 |
2018-09-17 | $75.51 | $75.51 | $75.45 | $75.51 | $71.04 | 12,293 |
2018-09-14 | $75.49 | $75.50 | $75.44 | $75.48 | $71.01 | 11,545 |
2018-09-13 | $75.50 | $75.50 | $75.46 | $75.46 | $70.99 | 2,982 |
2018-09-12 | $75.47 | $75.49 | $75.43 | $75.49 | $71.02 | 1,548 |
2018-09-11 | $75.47 | $75.47 | $75.39 | $75.44 | $70.97 | 11,580 |
2018-09-10 | $75.45 | $75.49 | $75.44 | $75.49 | $71.02 | 69,109 |
2018-09-07 | $75.45 | $75.50 | $75.44 | $75.50 | $71.03 | 3,738 |
2018-09-06 | $75.48 | $75.48 | $75.40 | $75.44 | $70.97 | 4,877 |
2018-09-05 | $75.37 | $75.45 | $75.37 | $75.45 | $70.98 | 2,715 |
2018-09-04 | $75.39 | $75.43 | $75.38 | $75.38 | $70.92 | 8,636 |
2018-08-31 | $75.55 | $75.55 | $75.54 | $75.54 | $70.93 | 1,629 |
2018-08-30 | $75.59 | $75.59 | $75.51 | $75.51 | $70.90 | 13,169 |
2018-08-29 | $75.55 | $75.56 | $75.49 | $75.50 | $70.89 | 45,103 |
2018-08-28 | $75.52 | $75.52 | $75.48 | $75.50 | $70.89 | 12,781 |
2018-08-27 | $75.58 | $75.58 | $75.50 | $75.50 | $70.89 | 32,251 |
2018-08-24 | $75.53 | $75.56 | $75.47 | $75.50 | $70.89 | 77,167 |
2018-08-23 | $75.54 | $75.56 | $75.54 | $75.56 | $70.94 | 11,213 |
2018-08-22 | $75.54 | $75.54 | $75.50 | $75.50 | $70.89 | 26,528 |
2018-08-21 | $75.56 | $75.56 | $75.53 | $75.53 | $70.92 | 2,044 |
2018-08-20 | $75.51 | $75.53 | $75.47 | $75.50 | $70.89 | 11,953 |
2018-08-17 | $75.51 | $75.53 | $75.51 | $75.52 | $70.91 | 8,352 |
2018-08-16 | $75.49 | $75.51 | $75.48 | $75.50 | $70.89 | 7,603 |
2018-08-15 | $75.44 | $75.52 | $75.44 | $75.52 | $70.91 | 8,054 |
2018-08-14 | $75.50 | $75.51 | $75.45 | $75.45 | $70.84 | 6,481 |
2018-08-13 | $75.50 | $75.51 | $75.49 | $75.50 | $70.89 | 5,240 |
2018-08-10 | $75.46 | $75.50 | $75.46 | $75.47 | $70.86 | 2,045 |
2018-08-09 | $75.48 | $75.48 | $75.47 | $75.48 | $70.87 | 7,205 |
2018-08-08 | $75.47 | $75.47 | $75.43 | $75.47 | $70.86 | 5,046 |
2018-08-07 | $75.46 | $75.47 | $75.42 | $75.46 | $70.85 | 11,311 |
2018-08-06 | $75.44 | $75.46 | $75.40 | $75.40 | $70.79 | 9,341 |
2018-08-03 | $75.43 | $75.43 | $75.40 | $75.42 | $70.81 | 42,830 |
2018-08-02 | $75.43 | $75.44 | $75.39 | $75.44 | $70.83 | 8,223 |
2018-08-01 | $75.40 | $75.40 | $75.39 | $75.39 | $70.78 | 1,993 |
2018-07-31 | $75.54 | $75.54 | $75.53 | $75.54 | $70.78 | 5,539 |
2018-07-30 | $75.51 | $75.54 | $75.50 | $75.50 | $70.75 | 29,630 |
2018-07-27 | $75.49 | $75.49 | $75.48 | $75.48 | $70.73 | 2,362 |
2018-07-26 | $75.52 | $75.52 | $75.43 | $75.51 | $70.76 | 1,618 |
2018-07-25 | $75.50 | $75.50 | $75.47 | $75.49 | $70.74 | 5,844 |
2018-07-24 | $75.50 | $75.50 | $75.45 | $75.45 | $70.70 | 2,220 |
2018-07-23 | $75.48 | $75.49 | $75.45 | $75.49 | $70.74 | 6,558 |
2018-07-20 | $75.46 | $75.50 | $75.46 | $75.48 | $70.73 | 15,752 |
2018-07-19 | $75.41 | $75.45 | $75.40 | $75.44 | $70.69 | 5,561 |
2018-07-18 | $75.40 | $75.44 | $75.39 | $75.40 | $70.65 | 9,825 |
2018-07-17 | $75.35 | $75.42 | $75.35 | $75.40 | $70.65 | 4,189 |
2018-07-16 | $75.40 | $75.40 | $75.32 | $75.36 | $70.62 | 14,634 |
2018-07-13 | $75.33 | $75.39 | $75.33 | $75.36 | $70.62 | 6,746 |
2018-07-12 | $75.33 | $75.34 | $75.33 | $75.34 | $70.60 | 11,169 |
2018-07-11 | $75.34 | $75.34 | $75.34 | $75.34 | $70.60 | 9,148 |
2018-07-10 | $75.34 | $75.34 | $75.33 | $75.33 | $70.59 | 2,555 |
2018-07-09 | $75.39 | $75.39 | $75.30 | $75.30 | $70.56 | 62,318 |
2018-07-06 | $75.37 | $75.42 | $75.33 | $75.42 | $70.67 | 16,983 |
2018-07-05 | $75.34 | $75.35 | $75.31 | $75.31 | $70.57 | 18,000 |
2018-07-03 | $75.28 | $75.35 | $75.28 | $75.35 | $70.61 | 51,052 |
2018-07-02 | $75.28 | $75.28 | $75.28 | $75.28 | $70.54 | 492 |
2018-06-29 | $75.45 | $75.45 | $75.41 | $75.41 | $70.52 | 7,721 |
2018-06-28 | $75.46 | $75.46 | $75.41 | $75.44 | $70.55 | 6,417 |
2018-06-27 | $75.40 | $75.42 | $75.38 | $75.41 | $70.52 | 10,178 |
2018-06-26 | $75.41 | $75.42 | $75.39 | $75.42 | $70.53 | 13,203 |
2018-06-25 | $75.42 | $75.43 | $75.39 | $75.40 | $70.51 | 5,678 |
2018-06-22 | $75.40 | $75.50 | $75.40 | $75.41 | $70.52 | 131,433 |
2018-06-21 | $75.41 | $75.43 | $75.40 | $75.41 | $70.52 | 1,692 |
2018-06-20 | $75.37 | $75.42 | $75.37 | $75.38 | $70.49 | 9,922 |
2018-06-19 | $75.36 | $75.42 | $75.36 | $75.38 | $70.49 | 9,184 |
2018-06-18 | $75.38 | $75.43 | $75.33 | $75.38 | $70.49 | 5,200 |
2018-06-15 | $75.31 | $75.41 | $75.31 | $75.35 | $70.47 | 38,299 |
2018-06-14 | $75.35 | $75.40 | $75.32 | $75.32 | $70.44 | 7,962 |
2018-06-13 | $75.35 | $75.36 | $75.34 | $75.34 | $70.46 | 2,245 |
2018-06-12 | $75.30 | $75.30 | $75.27 | $75.28 | $70.40 | 11,796 |
2018-06-11 | $75.38 | $75.39 | $75.29 | $75.32 | $70.44 | 4,874 |
2018-06-08 | $75.32 | $75.32 | $75.27 | $75.27 | $70.39 | 3,560 |
2018-06-07 | $75.28 | $75.32 | $75.28 | $75.30 | $70.42 | 3,872 |
2018-06-06 | $75.30 | $75.32 | $75.30 | $75.30 | $70.42 | 10,234 |
2018-06-05 | $75.29 | $75.32 | $75.29 | $75.32 | $70.44 | 1,294 |
2018-06-04 | $75.33 | $75.36 | $75.27 | $75.36 | $70.48 | 6,162 |
2018-06-01 | $75.32 | $75.34 | $75.32 | $75.33 | $70.45 | 1,564 |
2018-05-31 | $75.45 | $75.46 | $75.45 | $75.46 | $70.45 | 2,439 |
2018-05-30 | $75.46 | $75.46 | $75.45 | $75.45 | $70.44 | 7,513 |
2018-05-29 | $75.47 | $75.50 | $75.43 | $75.49 | $70.48 | 279,112 |
2018-05-25 | $75.46 | $75.46 | $75.45 | $75.45 | $70.44 | 3,093 |
2018-05-24 | $75.43 | $75.46 | $75.43 | $75.44 | $70.44 | 5,787 |
2018-05-23 | $75.43 | $75.45 | $75.41 | $75.42 | $70.41 | 6,058 |
2018-05-22 | $75.43 | $75.44 | $75.41 | $75.43 | $70.42 | 7,100 |
2018-05-21 | $75.42 | $75.43 | $75.39 | $75.43 | $70.42 | 1,804 |
2018-05-18 | $75.40 | $75.44 | $75.40 | $75.44 | $70.43 | 3,470 |
2018-05-17 | $75.35 | $75.42 | $75.35 | $75.42 | $70.41 | 102,716 |
2018-05-16 | $75.38 | $75.41 | $75.29 | $75.35 | $70.35 | 8,621 |
2018-05-15 | $75.20 | $75.39 | $75.20 | $75.21 | $70.22 | 20,604 |
2018-05-14 | $75.30 | $75.38 | $75.26 | $75.29 | $70.29 | 284,445 |
2018-05-11 | $75.34 | $75.39 | $75.20 | $75.39 | $70.39 | 33,008 |
2018-05-10 | $75.33 | $75.36 | $75.33 | $75.34 | $70.34 | 7,126 |
2018-05-09 | $75.39 | $75.39 | $75.20 | $75.32 | $70.32 | 18,038 |
2018-05-08 | $75.36 | $75.36 | $75.32 | $75.36 | $70.36 | 8,215 |
2018-05-07 | $75.35 | $75.35 | $75.34 | $75.34 | $70.34 | 4,968 |
2018-05-04 | $75.17 | $75.35 | $75.17 | $75.30 | $70.30 | 9,613 |
2018-05-03 | $75.17 | $75.33 | $75.17 | $75.29 | $70.29 | 73,203 |
2018-05-02 | $75.31 | $75.32 | $75.28 | $75.32 | $70.32 | 3,576 |
2018-05-01 | $75.30 | $75.32 | $75.30 | $75.30 | $70.30 | 5,929 |
2018-04-30 | $75.30 | $75.53 | $75.30 | $75.30 | $70.18 | 86,888 |
2018-04-27 | $75.31 | $75.32 | $75.31 | $75.31 | $70.19 | 1,011 |
2018-04-26 | $75.44 | $75.44 | $75.26 | $75.30 | $70.18 | 10,103 |
2018-04-25 | $75.43 | $75.43 | $75.29 | $75.37 | $70.25 | 15,127 |
2018-04-24 | $75.34 | $75.36 | $75.34 | $75.35 | $70.23 | 3,296 |
2018-04-23 | $75.34 | $75.34 | $75.34 | $75.34 | $70.22 | 875 |
2018-04-20 | $75.23 | $75.34 | $75.23 | $75.31 | $70.19 | 8,504 |
2018-04-19 | $75.28 | $75.40 | $75.26 | $75.32 | $70.20 | 24,581 |
2018-04-18 | $75.26 | $75.33 | $75.26 | $75.33 | $70.21 | 14,511 |
2018-04-17 | $75.26 | $75.35 | $75.26 | $75.34 | $70.22 | 7,166 |
2018-04-16 | $75.48 | $75.48 | $75.24 | $75.26 | $70.15 | 5,579 |
2018-04-13 | $75.60 | $75.60 | $75.25 | $75.29 | $70.17 | 4,200 |
2018-04-12 | $75.31 | $75.31 | $75.24 | $75.28 | $70.16 | 6,604 |
2018-04-11 | $75.29 | $75.29 | $75.29 | $75.29 | $70.17 | 496 |
2018-04-10 | $75.29 | $75.30 | $75.29 | $75.30 | $70.18 | 933 |
2018-04-09 | $75.25 | $75.27 | $75.22 | $75.23 | $70.12 | 5,215 |
2018-04-06 | $75.15 | $75.15 | $75.15 | $75.15 | $70.04 | 80 |
2018-04-05 | $75.25 | $75.26 | $75.15 | $75.15 | $70.04 | 9,252 |
2018-04-04 | $75.21 | $75.21 | $75.15 | $75.15 | $70.04 | 3,577 |
2018-04-03 | $75.20 | $75.20 | $75.20 | $75.20 | $70.09 | 951 |
2018-04-02 | $75.34 | $75.34 | $75.13 | $75.13 | $70.02 | 9,754 |
2018-03-29 | $75.20 | $75.33 | $75.20 | $75.32 | $70.08 | 11,682 |
2018-03-28 | $75.31 | $75.31 | $75.27 | $75.27 | $70.04 | 19,399 |
2018-03-27 | $75.40 | $75.40 | $75.31 | $75.32 | $70.08 | 13,379 |
2018-03-26 | $75.33 | $75.34 | $75.23 | $75.31 | $70.07 | 22,239 |
2018-03-23 | $75.31 | $75.35 | $75.26 | $75.35 | $70.11 | 2,872 |
2018-03-22 | $75.31 | $75.35 | $75.26 | $75.33 | $70.09 | 2,423 |
2018-03-21 | $75.33 | $75.35 | $75.30 | $75.35 | $70.11 | 3,824 |
2018-03-20 | $75.29 | $75.33 | $75.28 | $75.33 | $70.09 | 3,257 |
2018-03-19 | $75.29 | $75.31 | $75.28 | $75.30 | $70.06 | 3,607 |
2018-03-16 | $75.31 | $75.33 | $75.31 | $75.32 | $70.08 | 3,368 |
2018-03-15 | $75.32 | $75.33 | $75.29 | $75.29 | $70.06 | 30,818 |
2018-03-14 | $75.30 | $75.33 | $75.30 | $75.32 | $70.08 | 16,592 |
2018-03-13 | $75.22 | $75.34 | $75.22 | $75.32 | $70.08 | 17,313 |
2018-03-12 | $75.20 | $75.33 | $75.20 | $75.33 | $70.09 | 4,235 |
2018-03-09 | $75.21 | $75.32 | $75.21 | $75.31 | $70.07 | 9,636 |
2018-03-08 | $75.40 | $75.40 | $75.23 | $75.26 | $70.03 | 8,304 |
2018-03-07 | $75.38 | $75.38 | $75.25 | $75.25 | $70.02 | 3,805 |
2018-03-06 | $75.25 | $75.26 | $75.23 | $75.26 | $70.03 | 9,802 |
2018-03-05 | $75.20 | $75.32 | $75.20 | $75.24 | $70.01 | 7,279 |
2018-03-02 | $75.24 | $75.30 | $75.24 | $75.29 | $70.06 | 1,867 |
2018-03-01 | $75.16 | $75.25 | $75.16 | $75.24 | $70.01 | 1,203 |
2018-02-28 | $75.50 | $75.50 | $75.37 | $75.38 | $70.04 | 9,387 |
2018-02-27 | $75.43 | $75.43 | $75.38 | $75.40 | $70.06 | 8,811 |
2018-02-26 | $75.29 | $75.42 | $75.29 | $75.40 | $70.06 | 1,453 |
2018-02-23 | $75.41 | $75.41 | $75.41 | $75.41 | $70.07 | 335 |
2018-02-22 | $75.40 | $75.41 | $75.37 | $75.41 | $70.07 | 797 |
2018-02-21 | $75.40 | $75.40 | $75.40 | $75.40 | $70.06 | 1,649 |
2018-02-20 | $75.38 | $75.38 | $75.35 | $75.38 | $70.04 | 2,398 |
2018-02-16 | $75.38 | $75.40 | $75.37 | $75.40 | $70.06 | 4,397 |
2018-02-15 | $75.38 | $75.41 | $75.31 | $75.36 | $70.03 | 91,225 |
2018-02-14 | $75.12 | $75.40 | $75.12 | $75.40 | $70.06 | 22,450 |
2018-02-13 | $75.39 | $75.44 | $75.34 | $75.41 | $70.07 | 13,338 |
2018-02-12 | $75.45 | $75.47 | $75.41 | $75.42 | $70.08 | 40,715 |
2018-02-09 | $75.47 | $75.49 | $75.41 | $75.46 | $70.12 | 2,291 |
2018-02-08 | $75.46 | $75.46 | $75.43 | $75.44 | $70.10 | 6,830 |
2018-02-07 | $75.42 | $75.43 | $75.30 | $75.31 | $69.98 | 12,769 |
2018-02-06 | $75.12 | $75.40 | $75.12 | $75.33 | $70.00 | 25,239 |
2018-02-05 | $75.38 | $75.43 | $75.38 | $75.40 | $70.06 | 1,881 |
2018-02-02 | $75.23 | $75.43 | $75.23 | $75.34 | $70.01 | 16,538 |
2018-02-01 | $75.28 | $75.35 | $75.28 | $75.34 | $70.01 | 4,467 |
2018-01-31 | $75.38 | $75.50 | $75.38 | $75.49 | $70.06 | 17,612 |
2018-01-30 | $75.46 | $75.48 | $75.43 | $75.48 | $70.05 | 2,833 |
2018-01-29 | $75.42 | $75.42 | $75.41 | $75.41 | $69.98 | 7,046 |
2018-01-26 | $75.42 | $75.42 | $75.42 | $75.42 | $69.99 | 305 |
2018-01-25 | $75.42 | $75.44 | $75.41 | $75.43 | $70.00 | 4,847 |
2018-01-24 | $75.44 | $75.47 | $75.43 | $75.45 | $70.02 | 3,865 |
2018-01-23 | $75.44 | $75.48 | $75.44 | $75.48 | $70.05 | 2,871 |
2018-01-22 | $75.53 | $75.53 | $75.44 | $75.45 | $70.02 | 18,251 |
2018-01-19 | $75.40 | $75.47 | $75.40 | $75.46 | $70.03 | 9,155 |
2018-01-18 | $75.36 | $75.46 | $75.36 | $75.44 | $70.01 | 23,998 |
2018-01-17 | $75.38 | $75.41 | $75.34 | $75.34 | $69.92 | 11,836 |
2018-01-16 | $75.42 | $75.44 | $75.39 | $75.41 | $69.98 | 102,613 |
2018-01-12 | $75.42 | $75.45 | $75.42 | $75.42 | $69.99 | 6,242 |
2018-01-11 | $75.46 | $75.46 | $75.45 | $75.46 | $70.03 | 1,912 |
2018-01-10 | $75.44 | $75.45 | $75.42 | $75.42 | $69.99 | 10,092 |
2018-01-09 | $75.40 | $75.44 | $75.40 | $75.44 | $70.01 | 3,889 |
2018-01-08 | $75.28 | $75.44 | $75.28 | $75.38 | $69.95 | 4,458 |
2018-01-05 | $75.41 | $75.42 | $75.37 | $75.37 | $69.94 | 1,953 |
2018-01-04 | $75.41 | $75.46 | $75.34 | $75.36 | $69.94 | 51,215 |
2018-01-03 | $75.45 | $75.46 | $67.87 | $75.46 | $70.03 | 6,481 |
2018-01-02 | $75.43 | $75.44 | $75.41 | $75.41 | $69.98 | 2,405 |
2017-12-29 | $75.40 | $75.49 | $75.36 | $75.46 | $70.03 | 36,576 |
2017-12-28 | $75.47 | $75.47 | $75.34 | $75.45 | $70.02 | 12,398 |
2017-12-27 | $75.39 | $75.45 | $75.38 | $75.38 | $69.95 | 1,160 |
2017-12-26 | $75.39 | $75.43 | $75.39 | $75.43 | $70.00 | 1,883 |
2017-12-22 | $75.29 | $75.38 | $75.29 | $75.38 | $69.95 | 20,983 |
2017-12-21 | $75.31 | $75.36 | $75.31 | $75.36 | $69.94 | 4,262 |
2017-12-20 | $75.44 | $75.47 | $75.43 | $75.45 | $69.91 | 4,537 |
2017-12-19 | $75.38 | $75.48 | $75.38 | $75.48 | $69.94 | 21,658 |
2017-12-18 | $75.46 | $75.49 | $75.44 | $75.44 | $69.90 | 115,356 |
2017-12-15 | $75.38 | $75.50 | $75.38 | $75.45 | $69.91 | 37,220 |
2017-12-14 | $75.49 | $75.49 | $75.45 | $75.49 | $69.95 | 20,327 |
2017-12-13 | $75.47 | $75.52 | $75.29 | $75.52 | $69.98 | 11,406 |
2017-12-12 | $75.40 | $75.47 | $75.40 | $75.47 | $69.93 | 39,834 |
2017-12-11 | $75.46 | $75.49 | $75.44 | $75.45 | $69.91 | 15,814 |
2017-12-08 | $75.50 | $75.50 | $75.45 | $75.45 | $69.91 | 38,872 |
2017-12-07 | $75.45 | $75.46 | $75.45 | $75.45 | $69.91 | 55,489 |
2017-12-06 | $75.34 | $75.48 | $75.34 | $75.48 | $69.94 | 6,325 |
2017-12-05 | $75.43 | $75.43 | $75.39 | $75.40 | $69.87 | 4,824 |
2017-12-04 | $75.44 | $75.46 | $75.41 | $75.46 | $69.92 | 3,709 |
2017-12-01 | $75.47 | $75.48 | $75.43 | $75.45 | $69.91 | 3,412 |
2017-11-30 | $75.60 | $75.60 | $75.55 | $75.56 | $69.93 | 46,866 |
2017-11-29 | $75.55 | $75.56 | $75.53 | $75.53 | $69.90 | 6,763 |
2017-11-28 | $75.58 | $75.58 | $75.55 | $75.57 | $69.94 | 4,927 |
2017-11-27 | $75.48 | $75.55 | $75.48 | $75.54 | $69.91 | 7,470 |
2017-11-24 | $75.56 | $75.58 | $75.54 | $75.55 | $69.92 | 5,402 |
2017-11-22 | $75.50 | $75.50 | $75.47 | $75.47 | $69.84 | 5,195 |
2017-11-21 | $75.47 | $75.47 | $75.44 | $75.45 | $69.83 | 3,142 |
2017-11-20 | $75.52 | $75.52 | $75.47 | $75.49 | $69.86 | 3,468 |
2017-11-17 | $75.52 | $75.52 | $75.51 | $75.52 | $69.89 | 12,846 |
2017-11-16 | $75.49 | $75.49 | $75.46 | $75.49 | $69.86 | 1,460 |
2017-11-15 | $75.52 | $75.52 | $75.52 | $75.52 | $69.89 | 875 |
2017-11-14 | $75.48 | $75.51 | $75.45 | $75.51 | $69.88 | 13,051 |
2017-11-13 | $75.42 | $75.51 | $75.42 | $75.47 | $69.84 | 16,536 |
2017-11-10 | $75.53 | $75.53 | $75.46 | $75.49 | $69.86 | 21,772 |
2017-11-09 | $75.49 | $75.53 | $75.49 | $75.51 | $69.88 | 3,336 |
2017-11-08 | $75.54 | $75.54 | $75.50 | $75.53 | $69.90 | 1,946 |
2017-11-07 | $75.52 | $75.55 | $75.52 | $75.55 | $69.92 | 12,419 |
2017-11-06 | $75.90 | $75.90 | $75.46 | $75.54 | $69.91 | 7,987 |
2017-11-03 | $75.51 | $75.51 | $75.47 | $75.51 | $69.88 | 3,569 |
2017-11-02 | $75.48 | $75.51 | $75.47 | $75.50 | $69.87 | 3,017 |
2017-11-01 | $75.49 | $75.51 | $75.45 | $75.46 | $69.84 | 5,604 |
2017-10-31 | $75.59 | $75.59 | $75.55 | $75.59 | $69.88 | 1,150 |
2017-10-30 | $75.54 | $75.61 | $75.51 | $75.53 | $69.82 | 10,654 |
2017-10-27 | $75.56 | $75.57 | $75.55 | $75.57 | $69.86 | 4,811 |
2017-10-26 | $75.52 | $75.58 | $75.51 | $75.58 | $69.87 | 4,774 |
2017-10-25 | $75.51 | $75.53 | $75.51 | $75.51 | $69.80 | 1,328 |
2017-10-24 | $75.56 | $75.58 | $75.51 | $75.57 | $69.86 | 6,538 |
2017-10-23 | $75.34 | $75.58 | $75.34 | $75.52 | $69.81 | 2,383 |
2017-10-20 | $75.54 | $75.56 | $75.52 | $75.53 | $69.82 | 7,480 |
2017-10-19 | $75.53 | $75.53 | $75.53 | $75.53 | $69.82 | 279 |
2017-10-18 | $75.50 | $75.57 | $75.50 | $75.57 | $69.86 | 7,683 |
2017-10-17 | $75.53 | $75.57 | $75.51 | $75.51 | $69.80 | 57,776 |
2017-10-16 | $75.51 | $75.54 | $75.50 | $75.54 | $69.83 | 39,768 |
2017-10-13 | $75.52 | $75.56 | $75.52 | $75.55 | $69.84 | 6,417 |
2017-10-12 | $75.48 | $75.53 | $75.48 | $75.53 | $69.82 | 6,784 |
2017-10-11 | $75.44 | $75.48 | $75.44 | $75.44 | $69.74 | 3,831 |
2017-10-10 | $75.46 | $75.46 | $75.44 | $75.44 | $69.74 | 13,115 |
2017-10-09 | $75.43 | $75.47 | $75.43 | $75.46 | $69.76 | 3,167 |
2017-10-06 | $75.49 | $75.49 | $75.42 | $75.42 | $69.72 | 9,970 |
2017-10-05 | $75.50 | $75.50 | $75.41 | $75.43 | $69.73 | 11,852 |
2017-10-04 | $75.49 | $75.51 | $75.47 | $75.51 | $69.80 | 9,939 |
2017-10-03 | $75.52 | $75.52 | $75.47 | $75.47 | $69.76 | 12,645 |
2017-10-02 | $75.81 | $75.81 | $75.45 | $75.49 | $69.78 | 3,553 |
2017-09-29 | $75.56 | $75.57 | $75.51 | $75.51 | $69.72 | 11,795 |
2017-09-28 | $75.54 | $75.55 | $75.51 | $75.55 | $69.76 | 6,944 |
2017-09-27 | $75.50 | $75.51 | $75.48 | $75.50 | $69.71 | 12,367 |
2017-09-26 | $75.59 | $75.59 | $75.52 | $75.53 | $69.74 | 4,188 |
2017-09-25 | $75.54 | $75.59 | $75.54 | $75.56 | $69.77 | 2,961 |
2017-09-22 | $75.57 | $75.58 | $75.54 | $75.56 | $69.77 | 940 |
2017-09-21 | $75.52 | $75.56 | $75.52 | $75.54 | $69.75 | 8,105 |
2017-09-20 | $75.56 | $75.56 | $75.51 | $75.54 | $69.75 | 4,249 |
2017-09-19 | $75.60 | $75.61 | $75.54 | $75.56 | $69.77 | 7,440 |
2017-09-18 | $75.93 | $75.93 | $75.48 | $75.55 | $69.75 | 12,366 |
2017-09-15 | $75.57 | $75.60 | $75.56 | $75.60 | $69.80 | 11,137 |
2017-09-14 | $75.51 | $75.97 | $75.51 | $75.56 | $69.77 | 13,623 |
2017-09-13 | $75.54 | $75.57 | $75.49 | $75.53 | $69.74 | 11,227 |
2017-09-12 | $75.54 | $75.54 | $75.44 | $75.51 | $69.72 | 41,700 |
2017-09-11 | $75.36 | $75.58 | $75.36 | $75.56 | $69.77 | 3,732 |
2017-09-08 | $75.54 | $75.57 | $75.51 | $75.55 | $69.76 | 8,209 |
2017-09-07 | $75.52 | $75.55 | $75.52 | $75.55 | $69.76 | 3,444 |
2017-09-06 | $75.53 | $75.55 | $75.51 | $75.51 | $69.72 | 2,263 |
2017-09-05 | $75.52 | $75.54 | $75.52 | $75.53 | $69.74 | 7,930 |
2017-09-01 | $75.48 | $75.51 | $75.48 | $75.49 | $69.70 | 5,683 |
2017-08-31 | $75.79 | $75.79 | $75.56 | $75.61 | $69.73 | 13,900 |
2017-08-30 | $75.51 | $75.56 | $75.50 | $75.54 | $69.66 | 7,189 |
2017-08-29 | $75.57 | $75.57 | $75.53 | $75.53 | $69.66 | 2,575 |
2017-08-28 | $75.50 | $75.53 | $75.49 | $75.53 | $69.66 | 5,312 |
2017-08-25 | $75.53 | $75.53 | $75.49 | $75.51 | $69.64 | 1,927 |
2017-08-24 | $75.50 | $75.52 | $75.50 | $75.52 | $69.65 | 518 |
2017-08-23 | $75.52 | $75.52 | $75.52 | $75.52 | $69.65 | 297 |
2017-08-22 | $75.51 | $75.52 | $75.47 | $75.47 | $69.61 | 3,603 |
2017-08-21 | $75.47 | $75.51 | $75.47 | $75.51 | $69.64 | 4,281 |
2017-08-18 | $75.50 | $75.50 | $75.49 | $75.50 | $69.63 | 775 |
2017-08-17 | $75.48 | $75.48 | $75.48 | $75.48 | $69.61 | 1,854 |
2017-08-16 | $75.37 | $75.50 | $75.37 | $75.48 | $69.61 | 10,098 |
2017-08-15 | $75.47 | $75.49 | $75.40 | $75.45 | $69.58 | 39,620 |
2017-08-14 | $75.45 | $75.45 | $75.36 | $75.40 | $69.54 | 11,088 |
2017-08-11 | $75.46 | $75.46 | $75.43 | $75.45 | $69.58 | 4,549 |
2017-08-10 | $75.43 | $75.44 | $75.42 | $75.44 | $69.58 | 6,034 |
2017-08-09 | $75.46 | $75.46 | $75.43 | $75.43 | $69.57 | 7,807 |
2017-08-08 | $75.50 | $75.50 | $75.42 | $75.44 | $69.57 | 15,019 |
2017-08-07 | $75.49 | $75.49 | $75.43 | $75.43 | $69.57 | 6,782 |
2017-08-04 | $75.46 | $75.46 | $75.45 | $75.45 | $69.58 | 711 |
2017-08-03 | $75.43 | $75.47 | $75.43 | $75.45 | $69.58 | 9,862 |
2017-08-02 | $75.44 | $75.45 | $75.43 | $75.44 | $69.58 | 11,990 |
2017-08-01 | $75.56 | $75.56 | $75.51 | $75.54 | $69.67 | 8,994 |
2017-07-31 | $75.56 | $75.58 | $75.54 | $75.54 | $69.59 | 2,441 |
2017-07-28 | $75.53 | $75.57 | $75.53 | $75.55 | $69.60 | 9,706 |
2017-07-27 | $75.54 | $75.54 | $75.52 | $75.52 | $69.57 | 4,512 |
2017-07-26 | $75.68 | $75.68 | $75.53 | $75.57 | $69.62 | 5,074 |
2017-07-25 | $75.57 | $75.57 | $75.50 | $75.50 | $69.56 | 6,897 |
2017-07-24 | $75.51 | $75.51 | $75.45 | $75.45 | $69.51 | 17,972 |
2017-07-21 | $75.56 | $75.60 | $75.52 | $75.52 | $69.57 | 15,768 |
2017-07-20 | $75.57 | $75.58 | $75.51 | $75.55 | $69.60 | 7,326 |
2017-07-19 | $75.54 | $75.56 | $75.54 | $75.54 | $69.59 | 4,847 |
2017-07-18 | $75.54 | $75.54 | $75.49 | $75.50 | $69.56 | 1,960 |
2017-07-17 | $75.49 | $75.53 | $75.48 | $75.50 | $69.56 | 19,000 |
2017-07-14 | $75.54 | $75.54 | $75.52 | $75.52 | $69.57 | 1,960 |
2017-07-13 | $75.51 | $75.51 | $75.48 | $75.48 | $69.54 | 4,046 |
2017-07-12 | $75.51 | $75.51 | $75.48 | $75.49 | $69.55 | 1,453 |
2017-07-11 | $75.50 | $75.50 | $75.45 | $75.48 | $69.54 | 753 |
2017-07-10 | $75.47 | $75.49 | $75.45 | $75.49 | $69.55 | 3,446 |
2017-07-07 | $75.50 | $75.50 | $75.45 | $75.48 | $69.54 | 7,276 |
2017-07-06 | $75.48 | $75.48 | $75.48 | $75.48 | $69.54 | 1,318 |
2017-07-05 | $75.48 | $75.48 | $75.47 | $75.47 | $69.53 | 6,151 |
2017-07-03 | $75.45 | $75.47 | $75.44 | $75.47 | $69.53 | 3,043 |
2017-06-30 | $75.49 | $75.53 | $75.48 | $75.53 | $69.51 | 7,206 |
2017-06-29 | $75.53 | $75.53 | $75.49 | $75.50 | $69.49 | 2,614 |
2017-06-28 | $75.52 | $75.54 | $75.51 | $75.54 | $69.52 | 9,562 |
2017-06-27 | $75.50 | $75.52 | $75.48 | $75.52 | $69.50 | 2,969 |
2017-06-26 | $75.48 | $75.52 | $75.48 | $75.49 | $69.48 | 14,320 |
2017-06-23 | $75.51 | $75.52 | $75.49 | $75.52 | $69.50 | 8,397 |
2017-06-22 | $75.51 | $75.51 | $75.51 | $75.51 | $69.49 | 354 |
2017-06-21 | $75.46 | $75.50 | $75.46 | $75.50 | $69.49 | 9,473 |
2017-06-20 | $75.48 | $75.49 | $75.45 | $75.46 | $69.45 | 7,839 |
2017-06-19 | $75.46 | $75.48 | $75.45 | $75.46 | $69.45 | 6,257 |
2017-06-16 | $75.46 | $75.49 | $75.46 | $75.49 | $69.48 | 19,670 |
2017-06-15 | $75.15 | $75.48 | $75.15 | $75.45 | $69.44 | 14,948 |
2017-06-14 | $75.49 | $75.52 | $75.44 | $75.47 | $69.46 | 28,522 |
2017-06-13 | $75.40 | $75.52 | $75.40 | $75.41 | $69.40 | 29,051 |
2017-06-12 | $75.43 | $75.50 | $75.39 | $75.39 | $69.38 | 13,374 |
2017-06-09 | $75.51 | $75.53 | $75.47 | $75.47 | $69.46 | 10,258 |
2017-06-08 | $75.50 | $75.51 | $75.45 | $75.46 | $69.45 | 9,795 |
2017-06-07 | $75.49 | $75.53 | $75.49 | $75.49 | $69.48 | 3,215 |
2017-06-06 | $75.49 | $75.53 | $75.49 | $75.49 | $69.48 | 7,290 |
2017-06-05 | $75.49 | $75.49 | $75.41 | $75.49 | $69.48 | 14,676 |
2017-06-02 | $75.42 | $75.52 | $75.42 | $75.49 | $69.48 | 7,662 |
2017-06-01 | $75.39 | $75.52 | $75.39 | $75.43 | $69.42 | 27,696 |
2017-05-31 | $75.56 | $75.60 | $75.56 | $75.60 | $69.50 | 12,220 |
2017-05-30 | $75.56 | $75.59 | $75.56 | $75.59 | $69.49 | 1,509 |
2017-05-26 | $75.60 | $75.63 | $75.59 | $75.60 | $69.50 | 8,735 |
2017-05-25 | $75.59 | $75.66 | $75.55 | $75.57 | $69.48 | 30,133 |
2017-05-24 | $75.45 | $75.58 | $75.45 | $75.57 | $69.48 | 16,960 |
2017-05-23 | $75.54 | $75.54 | $75.51 | $75.52 | $69.43 | 16,362 |
2017-05-22 | $75.56 | $75.56 | $75.45 | $75.56 | $69.47 | 18,973 |
2017-05-19 | $75.55 | $75.56 | $75.54 | $75.55 | $69.46 | 2,525 |
2017-05-18 | $75.38 | $75.55 | $75.38 | $75.55 | $69.46 | 3,201 |
2017-05-17 | $75.57 | $75.57 | $75.56 | $75.56 | $69.47 | 21,462 |
2017-05-16 | $75.51 | $75.54 | $75.50 | $75.54 | $69.45 | 763 |
2017-05-15 | $75.88 | $75.88 | $75.49 | $75.49 | $69.40 | 165 |
2017-05-12 | $75.51 | $75.51 | $75.48 | $75.51 | $69.42 | 5,327 |
2017-05-11 | $75.43 | $75.50 | $75.43 | $75.47 | $69.38 | 2,767 |
2017-05-10 | $75.46 | $75.49 | $75.46 | $75.46 | $69.38 | 3,373 |
2017-05-09 | $75.49 | $75.49 | $75.45 | $75.45 | $69.37 | 1,883 |
2017-05-08 | $75.51 | $75.51 | $75.45 | $75.49 | $69.40 | 19,954 |
2017-05-05 | $75.50 | $75.50 | $75.47 | $75.47 | $69.38 | 739 |
2017-05-04 | $75.50 | $75.50 | $75.47 | $75.49 | $69.40 | 10,315 |
2017-05-03 | $75.45 | $75.49 | $75.45 | $75.49 | $69.40 | 8,028 |
2017-05-02 | $75.46 | $75.49 | $75.46 | $75.46 | $69.38 | 4,567 |
2017-05-01 | $75.49 | $75.49 | $75.45 | $75.45 | $69.37 | 10,545 |
2017-04-28 | $75.51 | $75.55 | $75.51 | $75.51 | $69.36 | 1,377 |
2017-04-27 | $75.50 | $75.53 | $75.50 | $75.51 | $69.36 | 7,426 |
2017-04-26 | $75.51 | $75.52 | $75.50 | $75.50 | $69.35 | 6,504 |
2017-04-25 | $75.54 | $75.56 | $75.49 | $75.51 | $69.36 | 2,211 |
2017-04-24 | $75.55 | $75.55 | $75.52 | $75.53 | $69.38 | 12,636 |
2017-04-21 | $75.51 | $75.55 | $75.48 | $75.51 | $69.36 | 44,632 |
2017-04-20 | $75.50 | $75.52 | $75.47 | $75.52 | $69.37 | 6,001 |
2017-04-19 | $75.50 | $75.52 | $75.46 | $75.48 | $69.33 | 14,842 |
2017-04-18 | $75.63 | $75.63 | $75.48 | $75.50 | $69.35 | 5,281 |
2017-04-17 | $75.54 | $75.54 | $75.45 | $75.49 | $69.34 | 58,683 |
2017-04-13 | $75.60 | $75.60 | $75.44 | $75.46 | $69.32 | 7,078 |
2017-04-12 | $75.32 | $75.47 | $75.32 | $75.44 | $69.30 | 7,005 |
2017-04-11 | $75.41 | $75.45 | $75.41 | $75.43 | $69.29 | 5,439 |
2017-04-10 | $75.47 | $75.47 | $75.40 | $75.40 | $69.26 | 13,628 |
2017-04-07 | $75.43 | $75.45 | $75.40 | $75.44 | $69.30 | 11,790 |
2017-04-06 | $75.42 | $75.46 | $75.42 | $75.44 | $69.30 | 2,331 |
2017-04-05 | $75.47 | $75.47 | $75.42 | $75.44 | $69.30 | 3,729 |
2017-04-04 | $75.41 | $75.45 | $75.41 | $75.44 | $69.30 | 2,753 |
2017-04-03 | $75.46 | $75.47 | $75.42 | $75.47 | $69.32 | 3,571 |
2017-03-31 | $75.51 | $75.52 | $75.51 | $75.52 | $69.31 | 3,739 |
2017-03-30 | $75.52 | $75.56 | $75.48 | $75.55 | $69.34 | 19,560 |
2017-03-29 | $75.48 | $75.52 | $75.47 | $75.51 | $69.30 | 8,671 |
2017-03-28 | $75.48 | $75.51 | $75.46 | $75.49 | $69.29 | 5,453 |
2017-03-27 | $75.50 | $75.51 | $75.47 | $75.51 | $69.30 | 59,603 |
2017-03-24 | $75.46 | $75.52 | $75.45 | $75.51 | $69.30 | 23,910 |
2017-03-23 | $75.41 | $75.50 | $75.41 | $75.49 | $69.29 | 13,049 |
2017-03-22 | $75.54 | $75.55 | $75.49 | $75.50 | $69.29 | 3,281 |
2017-03-21 | $75.52 | $75.54 | $75.49 | $75.49 | $69.29 | 7,240 |
2017-03-20 | $75.48 | $75.54 | $75.48 | $75.53 | $69.32 | 3,264 |
2017-03-17 | $75.52 | $75.52 | $75.48 | $75.52 | $69.31 | 18,562 |
2017-03-16 | $75.47 | $75.48 | $75.42 | $75.42 | $69.22 | 6,012 |
2017-03-15 | $75.38 | $75.47 | $75.38 | $75.45 | $69.25 | 5,968 |
2017-03-14 | $75.58 | $75.58 | $75.33 | $75.33 | $69.14 | 5,005 |
2017-03-13 | $75.45 | $75.46 | $75.39 | $75.39 | $69.19 | 12,480 |
2017-03-10 | $75.44 | $75.46 | $75.41 | $75.46 | $69.26 | 7,967 |
2017-03-09 | $75.45 | $75.45 | $75.42 | $75.42 | $69.22 | 7,942 |
2017-03-08 | $75.45 | $75.48 | $75.43 | $75.47 | $69.27 | 26,399 |
2017-03-07 | $75.47 | $75.48 | $75.40 | $75.41 | $69.21 | 14,745 |
2017-03-06 | $75.46 | $75.47 | $75.43 | $75.43 | $69.23 | 3,690 |
2017-03-03 | $75.37 | $75.49 | $75.37 | $75.46 | $69.26 | 4,436 |
2017-03-02 | $75.29 | $75.46 | $75.29 | $75.38 | $69.18 | 20,050 |
2017-03-01 | $75.41 | $75.41 | $75.25 | $75.27 | $69.08 | 21,484 |
2017-02-28 | $75.48 | $75.50 | $75.46 | $75.47 | $69.21 | 4,934 |
2017-02-27 | $75.52 | $75.52 | $75.49 | $75.49 | $69.23 | 827 |
2017-02-24 | $75.47 | $75.50 | $75.47 | $75.50 | $69.24 | 4,851 |
2017-02-23 | $75.55 | $75.55 | $75.48 | $75.48 | $69.22 | 43,531 |
2017-02-22 | $75.54 | $75.54 | $75.51 | $75.52 | $69.26 | 18,588 |
2017-02-21 | $75.51 | $75.53 | $75.50 | $75.51 | $69.25 | 12,300 |
2017-02-17 | $75.50 | $75.52 | $75.49 | $75.52 | $69.26 | 7,598 |
2017-02-16 | $75.50 | $75.51 | $75.49 | $75.49 | $69.23 | 2,524 |
2017-02-15 | $75.50 | $75.50 | $75.20 | $75.41 | $69.16 | 5,393 |
2017-02-14 | $75.49 | $75.49 | $75.40 | $75.44 | $69.19 | 8,705 |
2017-02-13 | $75.50 | $75.52 | $75.45 | $75.45 | $69.19 | 19,364 |
2017-02-10 | $75.39 | $75.42 | $75.38 | $75.42 | $69.17 | 20,944 |
2017-02-09 | $75.46 | $75.47 | $75.40 | $75.41 | $69.16 | 48,745 |
2017-02-08 | $75.51 | $75.52 | $75.46 | $75.46 | $69.20 | 64,784 |
2017-02-07 | $75.55 | $75.57 | $75.49 | $75.49 | $69.23 | 6,843 |
2017-02-06 | $75.78 | $76.30 | $74.89 | $75.58 | $69.31 | 1,522 |
2017-02-03 | $75.41 | $75.41 | $75.40 | $75.41 | $69.16 | 2,646 |
2017-02-02 | $75.42 | $75.42 | $75.32 | $75.38 | $69.13 | 87,719 |
2017-02-01 | $75.35 | $75.48 | $75.35 | $75.46 | $69.20 | 17,897 |
2017-01-31 | $75.47 | $75.48 | $75.44 | $75.45 | $69.13 | 19,873 |
2017-01-30 | $75.52 | $75.52 | $75.41 | $75.41 | $69.10 | 4,856 |
2017-01-27 | $75.51 | $75.51 | $75.40 | $75.40 | $69.09 | 183,312 |
2017-01-26 | $75.50 | $75.50 | $75.41 | $75.41 | $69.10 | 72,433 |
2017-01-25 | $75.49 | $75.49 | $75.40 | $75.41 | $69.10 | 36,242 |
2017-01-24 | $75.58 | $75.71 | $75.39 | $75.45 | $69.13 | 209,303 |
2017-01-23 | $75.57 | $75.57 | $75.34 | $75.51 | $69.19 | 23,162 |
2017-01-20 | $75.53 | $75.57 | $75.49 | $75.57 | $69.24 | 5,848 |
2017-01-19 | $75.54 | $75.54 | $75.43 | $75.46 | $69.14 | 5,387 |
2017-01-18 | $75.58 | $75.58 | $75.44 | $75.47 | $69.15 | 16,074 |
2017-01-17 | $75.55 | $75.55 | $75.48 | $75.53 | $69.21 | 15,348 |
2017-01-13 | $75.54 | $75.55 | $75.39 | $75.39 | $69.08 | 9,982 |
2017-01-12 | $75.55 | $75.55 | $75.40 | $75.42 | $69.10 | 4,315 |
2017-01-11 | $75.56 | $75.56 | $75.45 | $75.45 | $69.13 | 14,623 |
2017-01-10 | $75.54 | $75.57 | $75.50 | $75.54 | $69.21 | 30,285 |
2017-01-09 | $75.53 | $75.60 | $75.41 | $75.58 | $69.25 | 47,868 |
2017-01-06 | $75.53 | $75.53 | $75.51 | $75.53 | $69.20 | 12,961 |
2017-01-05 | $75.54 | $75.54 | $75.48 | $75.50 | $69.18 | 11,700 |
2017-01-04 | $75.51 | $75.52 | $75.46 | $75.50 | $69.17 | 24,317 |
2017-01-03 | $75.49 | $75.50 | $75.45 | $75.49 | $69.16 | 20,536 |
2016-12-30 | $75.40 | $75.58 | $75.40 | $75.51 | $69.19 | 104,208 |
2016-12-29 | $75.35 | $75.45 | $75.35 | $75.39 | $69.08 | 36,174 |
2016-12-28 | $75.42 | $75.45 | $75.37 | $75.43 | $69.11 | 21,754 |
2016-12-27 | $75.43 | $75.46 | $75.43 | $75.44 | $69.08 | 81,046 |
2016-12-23 | $75.47 | $75.51 | $75.43 | $75.44 | $69.08 | 93,126 |
2016-12-22 | $75.46 | $75.47 | $75.36 | $75.46 | $69.10 | 53,773 |
2016-12-21 | $75.46 | $75.55 | $75.45 | $75.55 | $69.18 | 102,051 |
2016-12-20 | $75.45 | $75.53 | $75.45 | $75.50 | $69.13 | 103,588 |
2016-12-19 | $75.55 | $75.55 | $75.44 | $75.47 | $69.11 | 32,129 |
2016-12-16 | $75.44 | $75.52 | $75.43 | $75.51 | $69.14 | 64,188 |
2016-12-15 | $75.43 | $75.59 | $75.42 | $75.50 | $69.13 | 44,418 |
2016-12-14 | $75.44 | $75.44 | $75.38 | $75.39 | $69.03 | 93,239 |
2016-12-13 | $75.45 | $75.45 | $75.42 | $75.44 | $69.08 | 2,729 |
2016-12-12 | $75.43 | $75.49 | $75.37 | $75.43 | $69.07 | 407,735 |
2016-12-09 | $75.46 | $75.46 | $75.34 | $75.43 | $69.07 | 9,683 |
2016-12-08 | $75.31 | $75.44 | $75.31 | $75.39 | $69.03 | 11,283 |
2016-12-07 | $75.44 | $75.45 | $75.40 | $75.41 | $69.05 | 6,435 |
2016-12-06 | $75.38 | $75.38 | $75.36 | $75.37 | $69.01 | 3,028 |
2016-12-05 | $75.43 | $75.43 | $75.36 | $75.36 | $69.01 | 3,472 |
2016-12-02 | $75.42 | $75.42 | $75.39 | $75.39 | $69.03 | 14,342 |
2016-12-01 | $75.47 | $75.47 | $75.41 | $75.41 | $69.05 | 10,538 |
2016-11-30 | $75.48 | $75.49 | $75.40 | $75.40 | $68.98 | 2,893 |
2016-11-29 | $75.43 | $75.54 | $75.43 | $75.44 | $69.02 | 5,119 |
2016-11-28 | $75.49 | $75.49 | $75.39 | $75.43 | $69.01 | 21,929 |
2016-11-25 | $75.48 | $75.48 | $75.46 | $75.46 | $69.04 | 319 |
2016-11-23 | $75.47 | $75.47 | $75.47 | $75.47 | $69.04 | 720 |
2016-11-22 | $75.49 | $75.51 | $75.40 | $75.43 | $69.01 | 20,694 |
2016-11-21 | $75.48 | $75.48 | $75.45 | $75.46 | $69.04 | 6,481 |
2016-11-18 | $75.51 | $75.51 | $75.47 | $75.49 | $69.07 | 5,230 |
2016-11-17 | $75.48 | $75.50 | $75.48 | $75.48 | $69.06 | 1,676 |
2016-11-16 | $75.47 | $75.50 | $75.39 | $75.45 | $69.03 | 9,107 |
2016-11-15 | $75.50 | $75.50 | $75.48 | $75.48 | $69.06 | 1,301 |
2016-11-14 | $75.48 | $75.49 | $75.47 | $75.48 | $69.06 | 1,655 |
2016-11-11 | $75.55 | $75.55 | $75.45 | $75.48 | $69.06 | 9,296 |
2016-11-10 | $75.57 | $75.57 | $75.47 | $75.47 | $69.05 | 5,199 |
2016-11-09 | $75.58 | $75.58 | $75.50 | $75.51 | $69.09 | 14,216 |
2016-11-08 | $75.54 | $75.54 | $75.52 | $75.52 | $69.09 | 3,428 |
2016-11-07 | $75.71 | $75.71 | $75.53 | $75.53 | $69.10 | 1,401 |
2016-11-04 | $75.56 | $75.59 | $75.52 | $75.52 | $69.09 | 5,368 |
2016-11-03 | $75.56 | $75.56 | $75.47 | $75.54 | $69.11 | 6,060 |
2016-11-02 | $75.56 | $75.56 | $75.50 | $75.56 | $69.13 | 7,356 |
2016-11-01 | $75.56 | $75.60 | $75.44 | $75.51 | $69.08 | 6,146 |
2016-10-31 | $75.61 | $75.63 | $75.60 | $75.60 | $69.11 | 4,553 |
2016-10-28 | $75.59 | $75.60 | $75.56 | $75.58 | $69.09 | 11,409 |
2016-10-27 | $75.59 | $75.69 | $75.58 | $75.60 | $69.11 | 43,204 |
2016-10-26 | $75.62 | $75.62 | $75.59 | $75.60 | $69.11 | 3,075 |
2016-10-25 | $75.62 | $75.66 | $75.59 | $75.61 | $69.12 | 5,544 |
2016-10-24 | $75.62 | $75.79 | $75.62 | $75.65 | $69.16 | 11,419 |
2016-10-21 | $75.62 | $75.70 | $75.62 | $75.69 | $69.19 | 7,187 |
2016-10-20 | $75.62 | $75.79 | $75.62 | $75.77 | $69.27 | 8,934 |
2016-10-19 | $75.61 | $75.80 | $75.60 | $75.64 | $69.15 | 6,339 |
2016-10-18 | $75.60 | $75.64 | $75.59 | $75.61 | $69.12 | 4,012 |
2016-10-17 | $75.59 | $75.61 | $75.58 | $75.60 | $69.11 | 2,150 |
2016-10-14 | $75.60 | $75.63 | $75.60 | $75.62 | $69.13 | 13,180 |
2016-10-13 | $75.58 | $75.58 | $75.55 | $75.58 | $69.09 | 59,125 |
2016-10-12 | $75.56 | $75.56 | $75.56 | $75.56 | $69.08 | 349 |
2016-10-11 | $75.54 | $75.58 | $75.54 | $75.58 | $69.09 | 3,050 |
2016-10-10 | $75.56 | $75.59 | $75.55 | $75.56 | $69.08 | 1,294 |
2016-10-07 | $75.57 | $75.57 | $75.57 | $75.57 | $69.08 | 577 |
2016-10-06 | $75.57 | $75.63 | $75.55 | $75.63 | $69.14 | 21,850 |
2016-10-05 | $75.66 | $75.66 | $75.56 | $75.58 | $69.09 | 1,833 |
2016-10-04 | $75.60 | $75.63 | $75.60 | $75.60 | $69.11 | 547 |
2016-10-03 | $75.63 | $75.64 | $75.62 | $75.62 | $69.13 | 2,861 |
2016-09-30 | $75.61 | $75.64 | $75.61 | $75.64 | $69.09 | 1,106 |
2016-09-29 | $75.57 | $75.71 | $75.57 | $75.71 | $69.16 | 52,373 |
2016-09-28 | $75.57 | $75.60 | $75.57 | $75.60 | $69.06 | 926 |
2016-09-27 | $75.54 | $75.61 | $75.54 | $75.58 | $69.04 | 2,994 |
2016-09-26 | $75.58 | $75.60 | $75.58 | $75.59 | $69.05 | 1,306 |
2016-09-23 | $75.63 | $75.63 | $75.57 | $75.57 | $69.03 | 3,599 |
2016-09-22 | $75.55 | $75.62 | $75.54 | $75.62 | $69.07 | 10,699 |
2016-09-21 | $75.53 | $75.58 | $75.53 | $75.53 | $68.99 | 2,886 |
2016-09-20 | $75.54 | $75.55 | $75.52 | $75.52 | $68.98 | 3,268 |
2016-09-19 | $75.55 | $75.55 | $75.55 | $75.55 | $69.01 | 12 |
2016-09-16 | $75.56 | $75.56 | $75.53 | $75.55 | $69.01 | 1,510 |
2016-09-15 | $75.54 | $75.54 | $75.54 | $75.54 | $69.00 | 350 |
2016-09-14 | $75.56 | $75.56 | $75.55 | $75.55 | $69.01 | 1,326 |
2016-09-13 | $75.51 | $75.52 | $75.51 | $75.52 | $68.98 | 6,738 |
2016-09-12 | $75.53 | $75.53 | $75.52 | $75.52 | $68.98 | 3,764 |
2016-09-09 | $75.54 | $75.55 | $75.53 | $75.53 | $68.99 | 1,971 |
2016-09-08 | $75.59 | $75.59 | $75.53 | $75.55 | $69.01 | 1,817 |
2016-09-07 | $75.57 | $75.57 | $75.55 | $75.55 | $69.01 | 7,659 |
2016-09-06 | $75.54 | $75.54 | $75.54 | $75.54 | $69.00 | 176 |
2016-09-02 | $75.53 | $75.54 | $75.53 | $75.54 | $69.00 | 719 |
2016-09-01 | $75.59 | $75.61 | $75.59 | $75.61 | $69.07 | 779 |
2016-08-31 | $75.61 | $75.62 | $75.61 | $75.61 | $69.01 | 2,070 |
2016-08-30 | $75.50 | $75.59 | $75.50 | $75.56 | $68.97 | 2,290 |
2016-08-29 | $75.59 | $75.62 | $75.56 | $75.61 | $69.01 | 7,371 |
2016-08-26 | $75.59 | $75.59 | $75.55 | $75.55 | $68.96 | 7,860 |
2016-08-25 | $75.69 | $75.69 | $75.29 | $75.59 | $68.99 | 1,873 |
2016-08-24 | $75.57 | $75.60 | $75.57 | $75.57 | $68.97 | 2,573 |
2016-08-23 | $75.58 | $75.60 | $75.56 | $75.56 | $68.97 | 13,932 |
2016-08-22 | $75.57 | $75.57 | $75.57 | $75.57 | $68.97 | 1,518 |
2016-08-19 | $75.58 | $75.63 | $75.58 | $75.59 | $68.99 | 6,090 |
2016-08-18 | $75.56 | $75.59 | $75.56 | $75.59 | $68.99 | 952 |
2016-08-17 | $75.53 | $75.53 | $75.53 | $75.53 | $68.94 | 176 |
2016-08-16 | $75.54 | $75.56 | $75.53 | $75.53 | $68.94 | 6,241 |
2016-08-15 | $75.56 | $75.63 | $75.56 | $75.58 | $68.98 | 10,086 |
2016-08-12 | $75.54 | $75.54 | $75.54 | $75.54 | $68.95 | 458 |
2016-08-11 | $75.50 | $75.50 | $75.50 | $75.50 | $68.91 | 743 |
2016-08-10 | $75.52 | $75.52 | $75.52 | $75.52 | $68.93 | 98 |
2016-08-09 | $75.51 | $75.54 | $75.51 | $75.52 | $68.93 | 692 |
2016-08-08 | $75.50 | $75.50 | $75.50 | $75.50 | $68.91 | 1,090 |
2016-08-05 | $75.50 | $75.50 | $75.50 | $75.50 | $68.91 | 1,614 |
2016-08-04 | $75.53 | $75.54 | $75.52 | $75.54 | $68.95 | 98,418 |
2016-08-03 | $75.51 | $75.54 | $75.51 | $75.53 | $68.94 | 1,345 |
2016-08-02 | $75.53 | $75.54 | $75.51 | $75.52 | $68.93 | 1,455 |
2016-08-01 | $75.58 | $75.60 | $75.56 | $75.56 | $68.97 | 6,156 |
2016-07-29 | $75.57 | $75.57 | $75.57 | $75.57 | $68.92 | 537 |
2016-07-28 | $75.54 | $75.58 | $75.54 | $75.56 | $68.91 | 10,890 |
2016-07-27 | $75.54 | $75.56 | $75.54 | $75.55 | $68.90 | 782 |
2016-07-26 | $75.56 | $75.56 | $75.53 | $75.53 | $68.89 | 4,484 |
2016-07-25 | $75.54 | $75.54 | $75.52 | $75.54 | $68.89 | 2,552 |
2016-07-22 | $75.51 | $75.52 | $75.49 | $75.50 | $68.86 | 1,765 |
2016-07-21 | $75.51 | $75.53 | $75.42 | $75.50 | $68.86 | 16,115 |
2016-07-20 | $75.53 | $75.53 | $75.53 | $75.53 | $68.88 | 419 |
2016-07-19 | $75.52 | $75.55 | $75.52 | $75.54 | $68.89 | 2,683 |
2016-07-18 | $75.53 | $75.53 | $75.48 | $75.53 | $68.89 | 7,579 |
2016-07-15 | $75.47 | $75.59 | $75.47 | $75.59 | $68.94 | 20,640 |
2016-07-14 | $75.55 | $75.55 | $75.48 | $75.48 | $68.84 | 694 |
2016-07-13 | $75.54 | $75.54 | $75.52 | $75.52 | $68.88 | 492 |
2016-07-12 | $75.48 | $75.52 | $75.45 | $75.50 | $68.86 | 4,985 |
2016-07-11 | $75.50 | $75.50 | $75.45 | $75.45 | $68.81 | 20,581 |
2016-07-08 | $75.51 | $75.51 | $75.42 | $75.45 | $68.81 | 3,355 |
2016-07-07 | $75.53 | $75.53 | $75.45 | $75.45 | $68.81 | 4,033 |
2016-07-06 | $75.50 | $75.50 | $75.50 | $75.50 | $68.86 | 281 |
2016-07-05 | $75.53 | $75.54 | $75.52 | $75.54 | $68.89 | 2,587 |
2016-07-01 | $75.49 | $75.49 | $75.49 | $75.49 | $68.85 | 1,236 |
2016-06-30 | $75.57 | $75.58 | $75.57 | $75.58 | $68.88 | 3,939 |
2016-06-29 | $75.56 | $75.57 | $75.56 | $75.57 | $68.87 | 6,313 |
2016-06-28 | $75.54 | $75.59 | $75.54 | $75.54 | $68.84 | 13,563 |
2016-06-27 | $75.59 | $75.60 | $75.55 | $75.55 | $68.85 | 5,175 |
2016-06-24 | $75.52 | $75.59 | $75.51 | $75.53 | $68.83 | 19,655 |
2016-06-23 | $75.50 | $75.52 | $75.48 | $75.51 | $68.81 | 5,100 |
2016-06-22 | $75.53 | $75.55 | $75.53 | $75.55 | $68.85 | 6,722 |
2016-06-21 | $75.51 | $75.52 | $75.51 | $75.51 | $68.81 | 4,230 |
2016-06-20 | $75.51 | $75.53 | $75.48 | $75.52 | $68.82 | 7,663 |
2016-06-17 | $75.54 | $75.60 | $75.51 | $75.54 | $68.84 | 85,889 |
2016-06-16 | $75.53 | $75.53 | $75.44 | $75.48 | $68.79 | 8,351 |
2016-06-15 | $75.51 | $75.52 | $75.49 | $75.50 | $68.81 | 1,649 |
2016-06-14 | $75.48 | $75.52 | $75.47 | $75.49 | $68.80 | 21,072 |
2016-06-13 | $75.48 | $75.50 | $75.48 | $75.49 | $68.80 | 1,187 |
2016-06-10 | $75.48 | $75.48 | $75.48 | $75.48 | $68.79 | 2,839 |
2016-06-09 | $75.49 | $75.62 | $75.47 | $75.50 | $68.81 | 4,141 |
2016-06-08 | $75.45 | $75.53 | $75.45 | $75.45 | $68.76 | 9,148 |
2016-06-07 | $75.46 | $75.46 | $75.44 | $75.45 | $68.76 | 7,357 |
2016-06-06 | $75.42 | $75.45 | $75.42 | $75.43 | $68.74 | 911 |
2016-06-03 | $75.39 | $75.46 | $75.39 | $75.46 | $68.77 | 694 |
2016-06-02 | $75.38 | $75.39 | $75.37 | $75.38 | $68.70 | 30,163 |
2016-06-01 | $75.47 | $75.47 | $75.33 | $75.33 | $68.65 | 84,001 |
2016-05-31 | $75.21 | $75.47 | $75.21 | $75.47 | $68.73 | 2,821 |
2016-05-27 | $75.44 | $75.45 | $75.44 | $75.45 | $68.71 | 23,597 |
2016-05-26 | $75.45 | $75.45 | $75.43 | $75.43 | $68.69 | 1,218 |
2016-05-25 | $75.43 | $75.43 | $75.40 | $75.40 | $68.66 | 3,764 |
2016-05-24 | $75.43 | $75.43 | $75.40 | $75.40 | $68.66 | 7,258 |
2016-05-23 | $75.43 | $75.43 | $75.40 | $75.41 | $68.67 | 4,049 |
2016-05-20 | $75.43 | $75.43 | $75.43 | $75.43 | $68.69 | 666 |
2016-05-19 | $75.40 | $75.43 | $75.40 | $75.43 | $68.69 | 2,348 |
2016-05-18 | $75.43 | $75.43 | $75.40 | $75.40 | $68.66 | 1,606 |
2016-05-17 | $75.42 | $75.45 | $75.42 | $75.44 | $68.70 | 5,215 |
2016-05-16 | $75.42 | $75.47 | $75.42 | $75.44 | $68.70 | 9,251 |
2016-05-13 | $75.42 | $75.46 | $75.42 | $75.46 | $68.71 | 1,079 |
2016-05-12 | $75.43 | $75.44 | $75.43 | $75.43 | $68.69 | 43,246 |
2016-05-11 | $75.44 | $75.46 | $75.43 | $75.44 | $68.70 | 4,222 |
2016-05-10 | $75.44 | $75.44 | $75.43 | $75.43 | $68.69 | 518 |
2016-05-09 | $75.45 | $75.46 | $75.43 | $75.46 | $68.72 | 8,081 |
2016-05-06 | $75.43 | $75.45 | $75.41 | $75.41 | $68.67 | 2,460 |
2016-05-05 | $75.42 | $75.45 | $75.42 | $75.45 | $68.71 | 2,438 |
2016-05-04 | $75.41 | $75.44 | $75.41 | $75.42 | $68.68 | 3,626 |
2016-05-03 | $75.42 | $75.44 | $75.39 | $75.39 | $68.65 | 2,693 |
2016-05-02 | $75.41 | $75.43 | $75.39 | $75.42 | $68.68 | 4,167 |
2016-04-29 | $75.44 | $75.44 | $75.44 | $75.44 | $68.65 | 318 |
2016-04-28 | $75.43 | $75.44 | $75.43 | $75.44 | $68.65 | 1,128 |
2016-04-27 | $75.26 | $75.44 | $75.26 | $75.41 | $68.62 | 5,463 |
2016-04-26 | $75.42 | $75.42 | $75.39 | $75.40 | $68.61 | 5,927 |
2016-04-25 | $75.39 | $75.40 | $75.30 | $75.30 | $68.52 | 5,433 |
2016-04-22 | $75.42 | $75.43 | $75.40 | $75.41 | $68.62 | 6,306 |
2016-04-21 | $75.41 | $75.46 | $75.34 | $75.44 | $68.65 | 14,971 |
2016-04-20 | $75.42 | $75.44 | $75.42 | $75.42 | $68.63 | 1,298 |
2016-04-19 | $75.44 | $75.44 | $75.43 | $75.43 | $68.64 | 400 |
2016-04-18 | $75.43 | $75.52 | $75.42 | $75.44 | $68.65 | 13,341 |
2016-04-15 | $75.41 | $75.41 | $75.40 | $75.40 | $68.61 | 5,116 |
2016-04-14 | $75.24 | $75.43 | $75.24 | $75.43 | $68.64 | 13,371 |
2016-04-13 | $75.38 | $75.46 | $75.38 | $75.39 | $68.60 | 25,279 |
2016-04-12 | $75.45 | $75.45 | $75.37 | $75.39 | $68.60 | 13,663 |
2016-04-11 | $75.84 | $75.84 | $75.39 | $75.41 | $68.62 | 26,002 |
2016-04-08 | $75.41 | $75.41 | $75.36 | $75.39 | $68.60 | 19,780 |
2016-04-07 | $75.44 | $75.44 | $75.38 | $75.39 | $68.60 | 8,735 |
2016-04-06 | $75.37 | $75.41 | $75.37 | $75.40 | $68.61 | 6,630 |
2016-04-05 | $75.36 | $75.36 | $75.36 | $75.36 | $68.57 | 457 |
2016-04-04 | $75.36 | $75.40 | $75.35 | $75.36 | $68.57 | 3,890 |
2016-04-01 | $75.35 | $75.44 | $75.33 | $75.37 | $68.58 | 10,103 |
2016-03-31 | $75.40 | $75.41 | $75.39 | $75.41 | $68.57 | 3,434 |
2016-03-30 | $75.38 | $75.43 | $75.38 | $75.41 | $68.57 | 2,900 |
2016-03-29 | $75.35 | $75.40 | $75.32 | $75.39 | $68.55 | 5,007 |
2016-03-28 | $75.31 | $75.41 | $75.28 | $75.41 | $68.57 | 14,631 |
2016-03-24 | $75.30 | $75.34 | $75.26 | $75.31 | $68.47 | 69,199 |
2016-03-23 | $75.28 | $75.33 | $74.56 | $75.14 | $68.32 | 29,853 |
2016-03-22 | $75.31 | $75.31 | $75.29 | $75.31 | $68.48 | 1,023 |
2016-03-21 | $75.29 | $75.29 | $75.27 | $75.27 | $68.44 | 1,483 |
2016-03-18 | $75.25 | $75.32 | $75.17 | $75.32 | $68.48 | 13,823 |
2016-03-17 | $75.22 | $75.27 | $75.12 | $75.12 | $68.30 | 14,392 |
2016-03-16 | $75.25 | $75.28 | $75.05 | $75.05 | $68.24 | 15,925 |
2016-03-15 | $75.52 | $75.52 | $75.19 | $75.21 | $68.38 | 8,574 |
2016-03-14 | $75.21 | $75.21 | $75.19 | $75.20 | $68.38 | 28,995 |
2016-03-11 | $75.25 | $75.25 | $75.17 | $75.17 | $68.35 | 4,849 |
2016-03-10 | $75.26 | $75.34 | $75.24 | $75.31 | $68.48 | 16,948 |
2016-03-09 | $75.23 | $75.45 | $75.23 | $75.40 | $68.56 | 9,754 |
2016-03-08 | $75.25 | $75.27 | $75.25 | $75.27 | $68.44 | 955 |
2016-03-07 | $75.23 | $75.27 | $75.23 | $75.26 | $68.43 | 1,267 |
2016-03-04 | $75.23 | $75.29 | $75.23 | $75.29 | $68.46 | 8,267 |
2016-03-03 | $75.22 | $75.30 | $75.22 | $75.28 | $68.44 | 1,561 |
2016-03-02 | $75.16 | $75.38 | $75.16 | $75.33 | $68.49 | 8,371 |
2016-03-01 | $75.19 | $75.31 | $75.19 | $75.30 | $68.47 | 10,566 |
2016-02-29 | $75.21 | $75.26 | $75.21 | $75.24 | $68.36 | 7,327 |
2016-02-26 | $75.22 | $75.25 | $75.22 | $75.25 | $68.37 | 6,520 |
2016-02-25 | $75.28 | $75.31 | $75.28 | $75.31 | $68.42 | 2,107 |
2016-02-24 | $75.28 | $75.28 | $75.28 | $75.28 | $68.39 | 1,369 |
2016-02-23 | $74.91 | $75.29 | $74.91 | $75.29 | $68.40 | 3,752 |
2016-02-22 | $75.23 | $75.31 | $75.23 | $75.29 | $68.40 | 13,866 |
2016-02-19 | $74.98 | $75.61 | $74.98 | $75.30 | $68.41 | 3,525 |
2016-02-18 | $75.23 | $75.37 | $75.22 | $75.30 | $68.41 | 8,067 |
2016-02-17 | $75.21 | $75.34 | $75.18 | $75.22 | $68.34 | 1,790 |
2016-02-16 | $75.50 | $75.50 | $75.19 | $75.32 | $68.43 | 9,331 |
2016-02-12 | $75.60 | $75.60 | $75.20 | $75.26 | $68.38 | 2,508 |
2016-02-11 | $75.33 | $76.01 | $75.33 | $75.69 | $68.77 | 5,621 |
2016-02-10 | $75.21 | $75.41 | $75.21 | $75.41 | $68.51 | 4,342 |
2016-02-09 | $75.27 | $75.53 | $75.27 | $75.45 | $68.55 | 3,930 |
2016-02-08 | $75.24 | $75.84 | $75.24 | $75.63 | $68.71 | 19,556 |
2016-02-05 | $75.19 | $75.28 | $75.19 | $75.26 | $68.38 | 922 |
2016-02-04 | $75.24 | $75.34 | $75.19 | $75.34 | $68.45 | 12,008 |
2016-02-03 | $75.23 | $75.38 | $75.20 | $75.29 | $68.40 | 18,740 |
2016-02-02 | $75.19 | $75.24 | $75.19 | $75.24 | $68.36 | 5,022 |
2016-02-01 | $74.95 | $75.19 | $74.95 | $75.09 | $68.22 | 3,775 |
2016-01-29 | $75.20 | $75.22 | $75.19 | $75.21 | $68.29 | 5,476 |
2016-01-28 | $75.20 | $75.21 | $75.20 | $75.21 | $68.29 | 1,019 |
2016-01-27 | $75.20 | $75.26 | $75.20 | $75.26 | $68.34 | 566 |
2016-01-26 | $75.21 | $75.41 | $75.16 | $75.29 | $68.37 | 3,409 |
2016-01-25 | $75.23 | $75.23 | $75.20 | $75.22 | $68.30 | 1,275 |
2016-01-22 | $75.19 | $75.41 | $75.18 | $75.32 | $68.39 | 5,238 |
2016-01-21 | $75.22 | $75.31 | $75.22 | $75.27 | $68.35 | 6,793 |
2016-01-20 | $75.24 | $75.44 | $75.21 | $75.30 | $68.38 | 9,386 |
2016-01-19 | $75.20 | $75.24 | $75.20 | $75.23 | $68.31 | 3,842 |
2016-01-15 | $75.25 | $75.26 | $75.19 | $75.20 | $68.28 | 5,202 |
2016-01-14 | $75.02 | $75.22 | $74.99 | $74.99 | $68.09 | 2,313 |
2016-01-13 | $75.21 | $75.21 | $75.20 | $75.20 | $68.28 | 463 |
2016-01-12 | $75.13 | $75.19 | $75.10 | $75.10 | $68.19 | 3,892 |
2016-01-11 | $75.09 | $75.09 | $74.98 | $75.00 | $68.10 | 4,049 |
2016-01-08 | $75.12 | $75.12 | $75.01 | $75.01 | $68.11 | 19,663 |
2016-01-07 | $75.16 | $75.16 | $75.05 | $75.09 | $68.18 | 4,445 |
2016-01-06 | $75.15 | $75.15 | $75.11 | $75.15 | $68.24 | 3,607 |
2016-01-05 | $74.91 | $75.15 | $74.91 | $75.07 | $68.17 | 7,249 |
2016-01-04 | $75.11 | $75.22 | $74.93 | $74.93 | $68.04 | 6,096 |
FlexShares Ready Access Variable Income Fund (RAVI) News Headlines
Recent FlexShares Ready Access Variable Income Fund (RAVI) News
Similar Companies to FlexShares Ready Access Variable Income Fund (RAVI) 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 | -- | -- | -- |