Schwab U.S. Tips ETF (SCHP) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.61 ($-0.22) -0.82%
Schwab U.S. Tips ETF - Daily Information
Click for more stock information on Schwab U.S. Tips ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.71 |
Previous Close | $26.61 |
High | $26.71 |
Low | $26.57 |
Adjusted Open | $26.71 |
Previous Adjusted Close | $26.61 |
Adjusted High | $26.71 |
Adjusted Low | $26.57 |
About Schwab U.S. Tips ETF (SCHP)
To pursue its goal, the fund generally invests in securities that are included in the Bloomberg Barclays US Treasury Inflation-Linked Bond Index (Series-L)SM†. The index includes all publicly-issued U.S. Treasury Inflation-Protected Securities (TIPS) that have at least one year remaining to maturity, are rated investment grade and have $500 million or more of outstanding face value. The TIPS in the index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. The index is market capitalization weighted and the TIPS in the index are updated on the last business day of each month. As of December 31, 2019, there were 41 TIPS in the index. TIPS are publicly issued, dollar denominated U.S. Government securities issued by the U.S. Treasury that have principal and interest payments linked to an official inflation measure (as measured by the Consumer Price Index, or CPI) and their payments are supported by the full faith and credit of the United States. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in securities included in the index. The fund will notify its shareholders at least 60 days before changing this policy. The fund will generally seek to replicate the performance of the index by giving the same weight to a given security as the index does. However, when the investment adviser believes it is in the best interest of the fund, such as to avoid purchasing odd-lots (i.e., purchasing less than the usual number of shares traded for a security), for tax considerations, or to address liquidity considerations with respect to a security, the investment adviser may cause the fund’s weighting of a security to be more or less than the index’s weighting of the security. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in its index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index; (b) high-quality liquid investments, such as securities issued by the U.S. government, its agencies or instrumentalities, including obligations that are not guaranteed by the U.S. Treasury, and obligations that are issued by private issuers that are guaranteed as to principal or interest by the U.S. government, its agencies or instrumentalities; and (c) other investment companies. The fund may also invest in cash and cash equivalents, including money market funds, enter into repurchase agreements, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. The fund may sell securities that are represented in the index in anticipation of their removal from the index. The investment adviser typically seeks to track the total return of the index by replicating the index. This means that the fund generally expects that it will hold the same securities as those included in the index. However, the investment adviser may use sampling techniques if the investment adviser believes such use will best help the fund to track its index or is otherwise in the best interest of the fund. Sampling techniques involve investing in a limited number of index securities that, when taken together, are expected to perform similarly to the index as a whole. These techniques are based on a variety of factors, including interest rate and yield curve risk, maturity exposures, and other risk factors and characteristics. When the fund uses sampling techniques, the fund generally expects that its yield, maturity and weighted average duration will be similar to those of the index. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of its index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with its index, including the degree to which the fund utilizes a sampling technique (or otherwise gives a different weighting to a security than the index does). The correlation between the performance of the fund and its index may also diverge due to transaction costs, asset valuations, timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index.† Index ownership – Bloomberg Index Services Limited and its affiliates (collectively, Bloomberg) and Bloomberg’s licensors, including Barclays Bank PLC (Barclays), own all proprietary rights in the Bloomberg Barclays Indices. The Schwab U.S. TIPS ETF is not sponsored, endorsed, sold or promoted by Bloomberg or Barclays. Neither Bloomberg nor Barclays endorses or recommends the fund. Neither Bloomberg nor Barclays guarantees the timeliness, accurateness or completeness of any data or information relating to the Bloomberg Barclays Indices, and neither shall be liable in any way in respect of the use or accuracy of the Bloomberg Barclays Indices.
Invest in Schwab U.S. Tips ETF (SCHP)
Historical Stock Data for Schwab U.S. Tips ETF (SCHP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $26.71 | $26.71 | $26.57 | $26.61 | $26.61 | 2,410,641 |
2025-04-30 | $26.76 | $26.84 | $26.75 | $26.83 | $26.83 | 3,103,743 |
2025-04-29 | $26.73 | $26.79 | $26.72 | $26.77 | $26.77 | 9,859,578 |
2025-04-28 | $26.66 | $26.75 | $26.66 | $26.72 | $26.72 | 2,382,410 |
2025-04-25 | $26.68 | $26.68 | $26.63 | $26.64 | $26.64 | 2,015,645 |
2025-04-24 | $26.57 | $26.63 | $26.56 | $26.62 | $26.62 | 3,580,841 |
2025-04-23 | $26.65 | $26.66 | $26.45 | $26.50 | $26.50 | 2,474,696 |
2025-04-22 | $26.40 | $26.44 | $26.38 | $26.41 | $26.41 | 2,570,520 |
2025-04-21 | $26.41 | $26.49 | $26.31 | $26.31 | $26.31 | 2,153,953 |
2025-04-17 | $26.40 | $26.47 | $26.39 | $26.43 | $26.43 | 2,923,766 |
2025-04-16 | $26.36 | $26.42 | $26.31 | $26.40 | $26.40 | 2,595,356 |
2025-04-15 | $26.33 | $26.39 | $26.30 | $26.31 | $26.31 | 1,743,720 |
2025-04-14 | $26.35 | $26.38 | $26.26 | $26.32 | $26.32 | 2,539,698 |
2025-04-11 | $26.00 | $26.21 | $25.83 | $26.18 | $26.18 | 3,928,771 |
2025-04-10 | $26.45 | $26.46 | $26.18 | $26.20 | $26.20 | 3,500,297 |
2025-04-09 | $26.24 | $26.52 | $26.18 | $26.48 | $26.48 | 6,990,074 |
2025-04-08 | $26.55 | $26.65 | $26.45 | $26.47 | $26.47 | 5,145,406 |
2025-04-07 | $26.78 | $26.79 | $26.51 | $26.55 | $26.55 | 6,049,559 |
2025-04-04 | $27.04 | $27.06 | $26.83 | $26.85 | $26.85 | 4,504,773 |
2025-04-03 | $26.96 | $27.04 | $26.92 | $26.93 | $26.93 | 12,117,323 |
2025-04-02 | $26.87 | $26.88 | $26.71 | $26.77 | $26.77 | 3,907,018 |
2025-04-01 | $26.82 | $26.88 | $26.78 | $26.80 | $26.80 | 5,834,118 |
2025-03-31 | $26.87 | $26.91 | $26.84 | $26.89 | $26.79 | 2,900,430 |
2025-03-28 | $26.72 | $26.80 | $26.71 | $26.78 | $26.78 | 1,870,846 |
2025-03-27 | $26.59 | $26.64 | $26.58 | $26.63 | $26.63 | 2,180,877 |
2025-03-26 | $26.60 | $26.68 | $26.57 | $26.58 | $26.58 | 3,155,059 |
2025-03-25 | $26.58 | $26.63 | $26.57 | $26.62 | $26.62 | 1,738,840 |
2025-03-24 | $26.62 | $26.63 | $26.55 | $26.56 | $26.56 | 10,275,897 |
2025-03-21 | $26.71 | $26.73 | $26.64 | $26.66 | $26.66 | 1,618,205 |
2025-03-20 | $26.73 | $26.73 | $26.63 | $26.68 | $26.68 | 2,158,657 |
2025-03-19 | $26.49 | $26.65 | $26.46 | $26.65 | $26.65 | 4,144,870 |
2025-03-18 | $26.46 | $26.54 | $26.46 | $26.52 | $26.52 | 1,892,862 |
2025-03-17 | $26.51 | $26.54 | $26.46 | $26.49 | $26.49 | 1,661,773 |
2025-03-14 | $26.50 | $26.51 | $26.46 | $26.46 | $26.46 | 1,726,458 |
2025-03-13 | $26.48 | $26.56 | $26.45 | $26.54 | $26.54 | 2,092,414 |
2025-03-12 | $26.50 | $26.56 | $26.50 | $26.51 | $26.51 | 12,354,262 |
2025-03-11 | $26.59 | $26.65 | $26.50 | $26.52 | $26.52 | 2,607,737 |
2025-03-10 | $26.60 | $26.65 | $26.57 | $26.60 | $26.60 | 2,626,741 |
2025-03-07 | $26.59 | $26.61 | $26.46 | $26.49 | $26.49 | 1,943,609 |
2025-03-06 | $26.50 | $26.55 | $26.42 | $26.53 | $26.53 | 2,103,421 |
2025-03-05 | $26.67 | $26.69 | $26.53 | $26.54 | $26.54 | 2,181,040 |
2025-03-04 | $26.79 | $26.83 | $26.65 | $26.69 | $26.69 | 3,204,005 |
2025-03-03 | $26.64 | $26.78 | $26.62 | $26.77 | $26.77 | 2,526,824 |
2025-02-28 | $26.61 | $26.73 | $26.60 | $26.71 | $26.69 | 3,054,940 |
2025-02-27 | $26.51 | $26.57 | $26.51 | $26.54 | $26.53 | 1,564,745 |
2025-02-26 | $26.55 | $26.59 | $26.51 | $26.56 | $26.55 | 1,715,144 |
2025-02-25 | $26.54 | $26.56 | $26.51 | $26.54 | $26.53 | 2,353,741 |
2025-02-24 | $26.37 | $26.43 | $26.35 | $26.42 | $26.41 | 2,170,009 |
2025-02-21 | $26.33 | $26.42 | $26.33 | $26.39 | $26.39 | 3,595,894 |
2025-02-20 | $26.29 | $26.33 | $26.28 | $26.32 | $26.32 | 2,445,316 |
2025-02-19 | $26.22 | $26.27 | $26.22 | $26.26 | $26.26 | 2,447,719 |
2025-02-18 | $26.24 | $26.28 | $26.21 | $26.22 | $26.22 | 1,828,818 |
2025-02-14 | $26.30 | $26.34 | $26.29 | $26.30 | $26.30 | 1,433,232 |
2025-02-13 | $26.19 | $26.26 | $26.19 | $26.25 | $26.25 | 2,418,024 |
2025-02-12 | $26.16 | $26.17 | $26.10 | $26.11 | $26.11 | 2,345,530 |
2025-02-11 | $26.22 | $26.26 | $26.21 | $26.25 | $26.25 | 1,317,386 |
2025-02-10 | $26.29 | $26.31 | $26.24 | $26.26 | $26.26 | 2,236,990 |
2025-02-07 | $26.25 | $26.28 | $26.21 | $26.25 | $26.25 | 3,621,784 |
2025-02-06 | $26.35 | $26.36 | $26.30 | $26.32 | $26.32 | 3,227,120 |
2025-02-05 | $26.31 | $26.38 | $26.30 | $26.36 | $26.36 | 4,484,161 |
2025-02-04 | $26.11 | $26.25 | $26.10 | $26.24 | $26.24 | 1,919,441 |
2025-02-03 | $26.25 | $26.33 | $26.17 | $26.20 | $26.20 | 5,498,526 |
2025-01-31 | $26.12 | $26.15 | $26.08 | $26.15 | $26.15 | 3,943,662 |
2025-01-30 | $26.13 | $26.17 | $26.10 | $26.13 | $26.13 | 2,297,618 |
2025-01-29 | $26.15 | $26.16 | $26.03 | $26.11 | $26.11 | 3,691,532 |
2025-01-28 | $26.10 | $26.13 | $26.06 | $26.13 | $26.13 | 2,536,319 |
2025-01-27 | $26.11 | $26.13 | $26.07 | $26.12 | $26.12 | 4,836,039 |
2025-01-24 | $25.94 | $26.01 | $25.93 | $26.00 | $26.00 | 2,040,076 |
2025-01-23 | $25.86 | $25.96 | $25.86 | $25.96 | $25.96 | 4,923,895 |
2025-01-22 | $25.96 | $25.98 | $25.91 | $25.94 | $25.94 | 5,130,097 |
2025-01-21 | $25.97 | $26.00 | $25.94 | $25.97 | $25.97 | 3,018,185 |
2025-01-17 | $25.96 | $25.99 | $25.93 | $25.95 | $25.95 | 2,890,150 |
2025-01-16 | $25.90 | $25.98 | $25.87 | $25.93 | $25.93 | 5,096,472 |
2025-01-15 | $25.87 | $25.92 | $25.85 | $25.90 | $25.90 | 3,266,930 |
2025-01-14 | $25.72 | $25.73 | $25.69 | $25.73 | $25.73 | 4,137,626 |
2025-01-13 | $25.72 | $25.74 | $25.68 | $25.72 | $25.72 | 4,256,820 |
2025-01-10 | $25.73 | $25.76 | $25.68 | $25.69 | $25.69 | 4,441,649 |
2025-01-08 | $25.76 | $25.81 | $25.74 | $25.79 | $25.79 | 4,364,720 |
2025-01-07 | $25.77 | $25.78 | $25.70 | $25.74 | $25.74 | 4,002,567 |
2025-01-06 | $25.76 | $25.80 | $25.74 | $25.78 | $25.78 | 3,809,724 |
2025-01-03 | $25.84 | $25.85 | $25.77 | $25.77 | $25.77 | 4,094,780 |
2025-01-02 | $25.86 | $25.89 | $25.80 | $25.81 | $25.81 | 3,173,962 |
2024-12-31 | $25.86 | $25.88 | $25.78 | $25.83 | $25.83 | 17,918,994 |
2024-12-30 | $25.83 | $25.86 | $25.79 | $25.83 | $25.83 | 2,805,762 |
2024-12-27 | $25.78 | $25.81 | $25.74 | $25.74 | $25.74 | 2,128,542 |
2024-12-26 | $25.74 | $25.83 | $25.74 | $25.80 | $25.80 | 3,345,288 |
2024-12-24 | $25.72 | $25.81 | $25.72 | $25.80 | $25.80 | 1,597,560 |
2024-12-23 | $25.78 | $25.79 | $25.73 | $25.75 | $25.75 | 2,708,370 |
2024-12-20 | $25.83 | $25.86 | $25.79 | $25.79 | $25.79 | 2,793,969 |
2024-12-19 | $25.92 | $25.94 | $25.77 | $25.83 | $25.72 | 4,761,404 |
2024-12-18 | $26.12 | $26.17 | $25.95 | $25.96 | $25.85 | 3,254,003 |
2024-12-17 | $26.12 | $26.15 | $26.10 | $26.12 | $26.01 | 2,763,285 |
2024-12-16 | $26.18 | $26.18 | $26.12 | $26.14 | $26.03 | 2,915,983 |
2024-12-13 | $26.22 | $26.24 | $26.14 | $26.16 | $26.05 | 1,731,055 |
2024-12-12 | $26.28 | $26.30 | $26.22 | $26.23 | $26.12 | 3,041,132 |
2024-12-11 | $26.36 | $26.38 | $26.29 | $26.33 | $26.22 | 2,561,098 |
2024-12-10 | $26.31 | $26.37 | $26.31 | $26.36 | $26.25 | 1,920,347 |
2024-12-09 | $26.38 | $26.39 | $26.35 | $26.37 | $26.26 | 2,330,017 |
2024-12-06 | $26.45 | $26.47 | $26.39 | $26.40 | $26.29 | 2,227,845 |
2024-12-05 | $26.36 | $26.41 | $26.35 | $26.39 | $26.28 | 2,590,094 |
2024-12-04 | $26.33 | $26.44 | $26.31 | $26.43 | $26.32 | 2,471,319 |
2024-12-03 | $26.38 | $26.39 | $26.31 | $26.34 | $26.23 | 2,053,255 |
2024-12-02 | $26.32 | $26.39 | $26.29 | $26.34 | $26.23 | 4,217,546 |
2024-11-29 | $26.40 | $26.42 | $26.36 | $26.41 | $26.41 | 854,903 |
2024-11-27 | $26.34 | $26.36 | $26.30 | $26.34 | $26.34 | 2,477,243 |
2024-11-26 | $26.30 | $26.32 | $26.24 | $26.26 | $26.26 | 2,500,293 |
2024-11-25 | $26.30 | $26.33 | $26.27 | $26.32 | $26.32 | 2,998,358 |
2024-11-22 | $26.15 | $26.20 | $26.14 | $26.17 | $26.17 | 2,656,688 |
2024-11-21 | $26.19 | $26.22 | $26.13 | $26.16 | $26.16 | 3,520,400 |
2024-11-20 | $26.17 | $26.26 | $26.17 | $26.19 | $26.19 | 3,816,636 |
2024-11-19 | $26.20 | $26.24 | $26.19 | $26.21 | $26.21 | 3,171,325 |
2024-11-18 | $26.09 | $26.18 | $26.07 | $26.15 | $26.15 | 2,680,932 |
2024-11-15 | $26.02 | $26.14 | $25.99 | $26.10 | $26.10 | 3,857,700 |
2024-11-14 | $26.16 | $26.20 | $26.08 | $26.10 | $26.10 | 3,511,397 |
2024-11-13 | $26.22 | $26.24 | $26.07 | $26.11 | $26.11 | 3,368,247 |
2024-11-12 | $26.23 | $26.28 | $26.13 | $26.14 | $26.14 | 6,699,594 |
2024-11-11 | $26.30 | $26.30 | $26.26 | $26.28 | $26.28 | 3,007,137 |
2024-11-08 | $26.34 | $26.39 | $26.31 | $26.35 | $26.35 | 3,732,895 |
2024-11-07 | $26.25 | $26.33 | $26.22 | $26.30 | $26.30 | 6,804,563 |
2024-11-06 | $26.08 | $26.26 | $26.07 | $26.21 | $26.21 | 4,002,766 |
2024-11-05 | $26.20 | $26.26 | $26.14 | $26.23 | $26.23 | 2,391,262 |
2024-11-04 | $26.29 | $26.30 | $26.18 | $26.21 | $26.21 | 1,492,095 |
2024-11-01 | $26.31 | $26.37 | $26.14 | $26.16 | $26.16 | 2,336,017 |
2024-10-31 | $26.31 | $26.35 | $26.25 | $26.31 | $26.28 | 2,181,348 |
2024-10-30 | $26.36 | $26.42 | $26.30 | $26.34 | $26.31 | 17,744,106 |
2024-10-29 | $26.19 | $26.29 | $26.16 | $26.29 | $26.26 | 1,785,800 |
2024-10-28 | $26.28 | $26.29 | $26.20 | $26.26 | $26.23 | 2,807,278 |
2024-10-25 | $26.40 | $26.40 | $26.28 | $26.29 | $26.26 | 1,811,243 |
2024-10-24 | $26.35 | $26.42 | $26.33 | $26.37 | $26.34 | 1,764,903 |
2024-10-23 | $26.34 | $26.36 | $26.31 | $26.34 | $26.31 | 5,543,174 |
2024-10-22 | $26.44 | $26.45 | $26.38 | $26.41 | $26.38 | 1,563,489 |
2024-10-21 | $26.48 | $26.50 | $26.37 | $26.37 | $26.34 | 1,298,269 |
2024-10-18 | $26.57 | $26.59 | $26.55 | $26.55 | $26.52 | 962,384 |
2024-10-17 | $26.53 | $26.55 | $26.50 | $26.52 | $26.49 | 1,194,800 |
2024-10-16 | $26.62 | $26.63 | $26.59 | $26.60 | $26.57 | 1,065,350 |
2024-10-15 | $26.58 | $26.63 | $26.58 | $26.59 | $26.56 | 1,538,202 |
2024-10-14 | $26.49 | $26.56 | $26.48 | $26.55 | $26.52 | 919,865 |
2024-10-11 | $26.56 | $26.64 | $26.56 | $26.60 | $26.60 | 758,083 |
2024-10-10 | $53.08 | $53.19 | $53.04 | $53.19 | $26.60 | 1,693,318 |
2024-10-09 | $53.01 | $53.09 | $52.95 | $53.08 | $26.54 | 2,548,932 |
2024-10-08 | $52.99 | $53.17 | $52.96 | $53.16 | $26.58 | 1,551,102 |
2024-10-07 | $53.03 | $53.12 | $53.03 | $53.07 | $26.54 | 2,893,792 |
2024-10-04 | $53.23 | $53.30 | $53.12 | $53.12 | $26.56 | 12,755,152 |
2024-10-03 | $53.62 | $53.66 | $53.50 | $53.50 | $26.75 | 1,180,376 |
2024-10-02 | $53.62 | $53.76 | $53.58 | $53.72 | $26.86 | 3,333,062 |
2024-10-01 | $53.75 | $53.92 | $53.74 | $53.78 | $26.89 | 1,888,900 |
2024-09-30 | $53.67 | $53.68 | $53.53 | $53.63 | $26.81 | 1,812,324 |
2024-09-27 | $53.61 | $53.70 | $53.59 | $53.67 | $26.83 | 1,119,650 |
2024-09-26 | $53.56 | $53.60 | $53.45 | $53.52 | $53.52 | 404,720 |
2024-09-25 | $53.68 | $53.69 | $53.59 | $53.60 | $53.60 | 519,451 |
2024-09-24 | $53.61 | $53.82 | $53.57 | $53.80 | $53.80 | 493,539 |
2024-09-23 | $53.57 | $53.72 | $53.48 | $53.66 | $53.66 | 519,292 |
2024-09-20 | $53.61 | $53.72 | $53.54 | $53.65 | $53.65 | 1,129,905 |
2024-09-19 | $53.55 | $53.72 | $53.31 | $53.31 | $53.31 | 508,660 |
2024-09-18 | $53.67 | $53.91 | $53.56 | $53.58 | $53.58 | 749,139 |
2024-09-17 | $53.80 | $53.83 | $53.74 | $53.77 | $53.77 | 601,868 |
2024-09-16 | $53.72 | $53.81 | $53.66 | $53.79 | $53.79 | 434,265 |
2024-09-13 | $53.63 | $53.65 | $53.54 | $53.61 | $53.61 | 477,036 |
2024-09-12 | $53.37 | $53.44 | $53.33 | $53.40 | $53.40 | 1,349,218 |
2024-09-11 | $53.40 | $53.54 | $53.37 | $53.41 | $53.41 | 699,422 |
2024-09-10 | $53.22 | $53.39 | $53.22 | $53.39 | $53.39 | 953,512 |
2024-09-09 | $53.17 | $53.29 | $53.13 | $53.26 | $53.26 | 800,972 |
2024-09-06 | $53.21 | $53.38 | $53.11 | $53.13 | $53.13 | 905,093 |
2024-09-05 | $53.13 | $53.17 | $53.02 | $53.10 | $53.10 | 5,306,261 |
2024-09-04 | $52.91 | $53.08 | $52.90 | $53.05 | $53.05 | 4,520,661 |
2024-09-03 | $52.94 | $53.03 | $52.89 | $52.95 | $52.95 | 545,429 |
2024-08-30 | $53.07 | $53.11 | $52.90 | $52.93 | $52.82 | 572,835 |
2024-08-29 | $53.10 | $53.13 | $53.05 | $53.11 | $53.00 | 544,155 |
2024-08-28 | $53.21 | $53.24 | $53.14 | $53.17 | $53.06 | 635,796 |
2024-08-27 | $53.05 | $53.21 | $53.05 | $53.17 | $53.06 | 455,895 |
2024-08-26 | $53.26 | $53.28 | $53.17 | $53.18 | $53.07 | 593,888 |
2024-08-23 | $52.96 | $53.23 | $52.92 | $53.17 | $53.17 | 781,648 |
2024-08-22 | $52.90 | $52.90 | $52.74 | $52.88 | $52.88 | 538,090 |
2024-08-21 | $52.97 | $53.08 | $52.88 | $53.04 | $53.04 | 716,159 |
2024-08-20 | $52.83 | $52.95 | $52.82 | $52.95 | $52.95 | 542,795 |
2024-08-19 | $52.69 | $52.82 | $52.68 | $52.72 | $52.72 | 555,878 |
2024-08-16 | $52.77 | $52.80 | $52.66 | $52.70 | $52.70 | 699,951 |
2024-08-15 | $52.61 | $52.71 | $52.57 | $52.70 | $52.70 | 403,363 |
2024-08-14 | $52.85 | $52.96 | $52.79 | $52.81 | $52.81 | 505,768 |
2024-08-13 | $52.85 | $52.86 | $52.77 | $52.85 | $52.85 | 487,528 |
2024-08-12 | $52.55 | $52.76 | $52.53 | $52.74 | $52.74 | 618,888 |
2024-08-09 | $52.64 | $52.65 | $52.54 | $52.60 | $52.60 | 867,026 |
2024-08-08 | $52.39 | $52.47 | $52.35 | $52.46 | $52.46 | 634,291 |
2024-08-07 | $52.58 | $52.68 | $52.48 | $52.51 | $52.51 | 1,390,439 |
2024-08-06 | $52.84 | $52.86 | $52.66 | $52.69 | $52.69 | 999,988 |
2024-08-05 | $52.87 | $53.05 | $52.71 | $52.96 | $52.96 | 6,871,174 |
2024-08-02 | $52.77 | $52.88 | $52.68 | $52.81 | $52.81 | 1,505,860 |
2024-08-01 | $52.57 | $52.72 | $52.55 | $52.56 | $52.56 | 4,456,058 |
2024-07-31 | $52.55 | $52.69 | $52.41 | $52.69 | $52.51 | 711,123 |
2024-07-30 | $52.39 | $52.46 | $52.31 | $52.39 | $52.21 | 515,220 |
2024-07-29 | $52.38 | $52.39 | $52.31 | $52.36 | $52.18 | 555,718 |
2024-07-26 | $52.27 | $52.31 | $52.21 | $52.28 | $52.10 | 549,519 |
2024-07-25 | $52.07 | $52.21 | $52.07 | $52.14 | $51.96 | 726,927 |
2024-07-24 | $52.20 | $52.26 | $52.01 | $52.02 | $51.84 | 545,788 |
2024-07-23 | $52.20 | $52.27 | $52.16 | $52.17 | $51.99 | 621,167 |
2024-07-22 | $52.25 | $52.27 | $52.10 | $52.18 | $52.00 | 1,131,390 |
2024-07-19 | $52.31 | $52.33 | $52.24 | $52.25 | $52.07 | 294,223 |
2024-07-18 | $52.42 | $52.51 | $52.37 | $52.38 | $52.20 | 755,964 |
2024-07-17 | $52.45 | $52.54 | $52.42 | $52.51 | $52.33 | 723,867 |
2024-07-16 | $52.39 | $52.52 | $52.36 | $52.49 | $52.31 | 837,536 |
2024-07-15 | $52.30 | $52.38 | $52.27 | $52.31 | $52.13 | 571,876 |
2024-07-12 | $52.28 | $52.35 | $52.24 | $52.34 | $52.16 | 486,435 |
2024-07-11 | $52.30 | $52.36 | $52.23 | $52.27 | $52.09 | 902,541 |
2024-07-10 | $52.04 | $52.13 | $52.03 | $52.12 | $51.94 | 1,119,483 |
2024-07-09 | $52.05 | $52.09 | $51.95 | $52.00 | $51.82 | 1,295,552 |
2024-07-08 | $52.07 | $52.14 | $52.02 | $52.11 | $51.93 | 895,832 |
2024-07-05 | $52.01 | $52.17 | $51.97 | $52.11 | $51.93 | 600,982 |
2024-07-03 | $51.74 | $51.92 | $51.74 | $51.88 | $51.70 | 566,521 |
2024-07-02 | $51.73 | $51.76 | $51.60 | $51.68 | $51.51 | 751,550 |
2024-07-01 | $51.61 | $51.73 | $51.53 | $51.58 | $51.41 | 917,803 |
2024-06-28 | $52.30 | $52.32 | $52.01 | $52.01 | $52.01 | 759,016 |
2024-06-27 | $52.20 | $52.25 | $52.17 | $52.19 | $52.19 | 611,420 |
2024-06-26 | $52.05 | $52.11 | $52.03 | $52.09 | $52.09 | 1,215,588 |
2024-06-25 | $52.14 | $52.24 | $52.14 | $52.24 | $52.24 | 4,777,430 |
2024-06-24 | $52.16 | $52.18 | $52.10 | $52.18 | $52.18 | 565,755 |
2024-06-21 | $52.27 | $52.31 | $52.14 | $52.15 | $52.15 | 3,648,996 |
2024-06-20 | $52.05 | $52.24 | $52.04 | $52.23 | $52.23 | 1,137,291 |
2024-06-18 | $52.12 | $52.26 | $52.10 | $52.22 | $52.22 | 640,603 |
2024-06-17 | $51.95 | $52.01 | $51.92 | $51.99 | $51.99 | 4,670,907 |
2024-06-14 | $52.07 | $52.13 | $52.02 | $52.06 | $52.06 | 663,006 |
2024-06-13 | $51.94 | $52.14 | $51.92 | $52.01 | $52.01 | 691,662 |
2024-06-12 | $52.01 | $52.09 | $51.79 | $51.81 | $51.81 | 1,491,076 |
2024-06-11 | $51.63 | $51.77 | $51.59 | $51.75 | $51.75 | 835,212 |
2024-06-10 | $51.62 | $51.65 | $51.57 | $51.60 | $51.60 | 1,243,267 |
2024-06-07 | $51.79 | $51.79 | $51.68 | $51.69 | $51.69 | 982,294 |
2024-06-06 | $52.05 | $52.12 | $52.02 | $52.09 | $52.09 | 582,138 |
2024-06-05 | $52.05 | $52.13 | $51.91 | $52.13 | $52.13 | 773,207 |
2024-06-04 | $51.94 | $52.02 | $51.88 | $51.99 | $51.99 | 923,492 |
2024-06-03 | $51.66 | $51.84 | $51.65 | $51.83 | $51.83 | 970,575 |
2024-05-31 | $51.85 | $51.92 | $51.79 | $51.92 | $51.63 | 879,675 |
2024-05-30 | $51.64 | $51.73 | $51.64 | $51.72 | $51.43 | 982,511 |
2024-05-29 | $51.53 | $51.57 | $51.42 | $51.52 | $51.23 | 1,096,150 |
2024-05-28 | $51.85 | $51.86 | $51.62 | $51.63 | $51.34 | 689,569 |
2024-05-24 | $51.71 | $51.82 | $51.70 | $51.78 | $51.49 | 516,021 |
2024-05-23 | $51.94 | $51.94 | $51.68 | $51.73 | $51.44 | 945,126 |
2024-05-22 | $51.85 | $51.96 | $51.85 | $51.92 | $51.63 | 728,265 |
2024-05-21 | $51.95 | $51.98 | $51.92 | $51.96 | $51.67 | 631,561 |
2024-05-20 | $51.79 | $51.87 | $51.79 | $51.82 | $51.53 | 1,110,455 |
2024-05-17 | $51.88 | $51.93 | $51.85 | $51.85 | $51.56 | 802,925 |
2024-05-16 | $52.00 | $52.01 | $51.90 | $51.92 | $51.63 | 1,097,472 |
2024-05-15 | $51.92 | $52.01 | $51.84 | $51.98 | $51.69 | 1,108,526 |
2024-05-14 | $51.63 | $51.72 | $51.62 | $51.71 | $51.42 | 676,087 |
2024-05-13 | $51.67 | $51.68 | $51.59 | $51.60 | $51.31 | 715,659 |
2024-05-10 | $51.65 | $51.67 | $51.55 | $51.58 | $51.29 | 1,757,903 |
2024-05-09 | $51.52 | $51.69 | $51.51 | $51.66 | $51.37 | 1,361,855 |
2024-05-08 | $51.49 | $51.53 | $51.47 | $51.50 | $51.21 | 1,886,836 |
2024-05-07 | $51.66 | $51.68 | $51.52 | $51.55 | $51.26 | 6,652,665 |
2024-05-06 | $51.52 | $51.59 | $51.50 | $51.56 | $51.27 | 601,842 |
2024-05-03 | $51.57 | $51.59 | $51.41 | $51.51 | $51.22 | 1,214,773 |
2024-05-02 | $51.11 | $51.30 | $51.06 | $51.28 | $50.99 | 759,604 |
2024-05-01 | $51.07 | $51.25 | $50.92 | $51.10 | $50.81 | 3,116,691 |
2024-04-30 | $51.30 | $51.36 | $51.20 | $51.23 | $50.74 | 1,379,372 |
2024-04-29 | $51.40 | $51.49 | $51.38 | $51.46 | $50.96 | 840,999 |
2024-04-26 | $51.30 | $51.39 | $51.30 | $51.33 | $50.84 | 1,513,180 |
2024-04-25 | $51.10 | $51.22 | $51.07 | $51.21 | $50.72 | 1,307,691 |
2024-04-24 | $51.30 | $51.32 | $51.20 | $51.28 | $50.79 | 1,054,749 |
2024-04-23 | $51.27 | $51.46 | $51.24 | $51.38 | $50.89 | 1,098,855 |
2024-04-22 | $51.24 | $51.36 | $51.24 | $51.27 | $50.78 | 821,987 |
2024-04-19 | $51.37 | $51.39 | $51.31 | $51.32 | $50.83 | 917,144 |
2024-04-18 | $51.29 | $51.30 | $51.17 | $51.24 | $50.75 | 962,154 |
2024-04-17 | $51.22 | $51.35 | $51.16 | $51.32 | $50.83 | 924,837 |
2024-04-16 | $51.18 | $51.25 | $51.10 | $51.16 | $50.67 | 1,145,117 |
2024-04-15 | $51.29 | $51.32 | $51.17 | $51.32 | $50.83 | 2,068,782 |
2024-04-12 | $51.54 | $51.63 | $51.50 | $51.51 | $51.01 | 1,217,881 |
2024-04-11 | $51.46 | $51.47 | $51.28 | $51.32 | $50.83 | 1,281,938 |
2024-04-10 | $51.60 | $51.64 | $51.35 | $51.35 | $50.86 | 1,845,993 |
2024-04-09 | $51.81 | $51.88 | $51.81 | $51.84 | $51.34 | 1,107,509 |
2024-04-08 | $51.67 | $51.74 | $51.63 | $51.72 | $51.22 | 1,195,869 |
2024-04-05 | $51.80 | $51.89 | $51.73 | $51.73 | $51.73 | 758,884 |
2024-04-04 | $51.85 | $51.96 | $51.74 | $51.96 | $51.96 | 1,068,268 |
2024-04-03 | $51.61 | $51.76 | $51.58 | $51.75 | $51.75 | 1,564,713 |
2024-04-02 | $51.64 | $51.77 | $51.57 | $51.76 | $51.76 | 774,815 |
2024-04-01 | $51.93 | $51.96 | $51.74 | $51.75 | $51.75 | 1,600,237 |
2024-03-28 | $52.10 | $52.22 | $52.08 | $52.16 | $52.16 | 918,293 |
2024-03-27 | $52.04 | $52.17 | $52.03 | $52.16 | $52.16 | 1,786,283 |
2024-03-26 | $51.98 | $52.02 | $51.92 | $51.99 | $51.99 | 705,703 |
2024-03-25 | $52.11 | $52.11 | $51.95 | $51.95 | $51.95 | 2,293,197 |
2024-03-22 | $52.17 | $52.19 | $52.10 | $52.13 | $52.13 | 576,307 |
2024-03-21 | $52.04 | $52.06 | $51.90 | $51.93 | $51.93 | 1,088,949 |
2024-03-20 | $51.68 | $51.86 | $51.66 | $51.84 | $51.84 | 1,140,326 |
2024-03-19 | $51.65 | $51.74 | $51.63 | $51.66 | $51.66 | 1,718,626 |
2024-03-18 | $51.62 | $51.65 | $51.54 | $51.57 | $51.57 | 781,502 |
2024-03-15 | $51.68 | $51.72 | $51.63 | $51.63 | $51.63 | 523,212 |
2024-03-14 | $51.86 | $51.86 | $51.64 | $51.66 | $51.66 | 816,072 |
2024-03-13 | $52.04 | $52.06 | $51.94 | $51.96 | $51.96 | 847,007 |
2024-03-12 | $52.14 | $52.15 | $52.03 | $52.04 | $52.04 | 970,724 |
2024-03-11 | $52.24 | $52.26 | $52.12 | $52.14 | $52.14 | 742,339 |
2024-03-08 | $52.28 | $52.34 | $52.21 | $52.22 | $52.22 | 707,621 |
2024-03-07 | $52.27 | $52.28 | $52.13 | $52.20 | $52.20 | 1,165,331 |
2024-03-06 | $52.24 | $52.35 | $52.19 | $52.22 | $52.22 | 954,939 |
2024-03-05 | $52.13 | $52.25 | $52.08 | $52.18 | $52.18 | 953,574 |
2024-03-04 | $51.87 | $51.97 | $51.87 | $51.96 | $51.96 | 650,181 |
2024-03-01 | $51.76 | $52.02 | $51.67 | $51.99 | $51.99 | 1,354,382 |
2024-02-29 | $51.70 | $51.82 | $51.70 | $51.79 | $51.79 | 1,152,282 |
2024-02-28 | $51.57 | $51.68 | $51.55 | $51.65 | $51.65 | 887,838 |
2024-02-27 | $51.55 | $51.62 | $51.49 | $51.49 | $51.49 | 707,955 |
2024-02-26 | $51.53 | $51.60 | $51.49 | $51.56 | $51.56 | 822,716 |
2024-02-23 | $51.44 | $51.64 | $51.44 | $51.58 | $51.58 | 1,114,791 |
2024-02-22 | $51.49 | $51.59 | $51.37 | $51.45 | $51.45 | 1,381,443 |
2024-02-21 | $51.60 | $51.62 | $51.47 | $51.50 | $51.50 | 823,464 |
2024-02-20 | $51.59 | $51.65 | $51.57 | $51.57 | $51.57 | 894,197 |
2024-02-16 | $51.48 | $51.56 | $51.47 | $51.56 | $51.56 | 874,334 |
2024-02-15 | $51.66 | $51.70 | $51.60 | $51.61 | $51.61 | 1,000,327 |
2024-02-14 | $51.47 | $51.60 | $51.47 | $51.52 | $51.52 | 1,134,081 |
2024-02-13 | $51.43 | $51.48 | $51.32 | $51.32 | $51.32 | 1,257,681 |
2024-02-12 | $51.65 | $51.66 | $51.57 | $51.64 | $51.64 | 1,379,246 |
2024-02-09 | $51.64 | $51.71 | $51.60 | $51.62 | $51.62 | 1,141,673 |
2024-02-08 | $51.69 | $51.77 | $51.65 | $51.69 | $51.69 | 1,055,634 |
2024-02-07 | $51.78 | $51.89 | $51.74 | $51.74 | $51.74 | 979,411 |
2024-02-06 | $51.73 | $51.94 | $51.72 | $51.85 | $51.85 | 1,393,038 |
2024-02-05 | $51.77 | $51.81 | $51.63 | $51.68 | $51.68 | 1,158,517 |
2024-02-02 | $52.04 | $52.09 | $51.86 | $51.95 | $51.95 | 5,001,593 |
2024-02-01 | $52.51 | $52.71 | $52.41 | $52.45 | $52.45 | 1,339,669 |
2024-01-31 | $52.18 | $52.37 | $52.13 | $52.36 | $52.36 | 1,734,963 |
2024-01-30 | $52.09 | $52.13 | $51.96 | $52.05 | $52.05 | 1,052,938 |
2024-01-29 | $51.97 | $52.10 | $51.93 | $52.02 | $52.02 | 2,695,739 |
2024-01-26 | $51.89 | $51.90 | $51.79 | $51.84 | $51.84 | 704,891 |
2024-01-25 | $51.85 | $51.89 | $51.78 | $51.89 | $51.89 | 1,020,309 |
2024-01-24 | $51.93 | $51.93 | $51.71 | $51.72 | $51.72 | 988,512 |
2024-01-23 | $51.79 | $51.84 | $51.72 | $51.83 | $51.83 | 1,059,887 |
2024-01-22 | $51.98 | $52.05 | $51.95 | $51.99 | $51.99 | 1,046,728 |
2024-01-19 | $51.89 | $51.97 | $51.80 | $51.95 | $51.95 | 1,329,028 |
2024-01-18 | $51.91 | $51.98 | $51.84 | $51.93 | $51.93 | 1,462,513 |
2024-01-17 | $51.90 | $51.96 | $51.83 | $51.92 | $51.92 | 851,173 |
2024-01-16 | $52.20 | $52.25 | $51.99 | $52.06 | $52.06 | 1,501,681 |
2024-01-12 | $52.22 | $52.36 | $52.22 | $52.35 | $52.35 | 978,182 |
2024-01-11 | $51.97 | $52.14 | $51.94 | $52.12 | $52.12 | 958,877 |
2024-01-10 | $51.95 | $51.99 | $51.82 | $51.85 | $51.85 | 1,859,939 |
2024-01-09 | $51.92 | $52.03 | $51.90 | $51.91 | $51.91 | 1,270,906 |
2024-01-08 | $51.80 | $52.06 | $51.80 | $51.98 | $51.98 | 1,590,314 |
2024-01-05 | $51.84 | $52.07 | $51.77 | $51.77 | $51.77 | 1,368,156 |
2024-01-04 | $51.98 | $52.02 | $51.93 | $51.95 | $51.95 | 846,605 |
2024-01-03 | $51.94 | $52.22 | $51.92 | $52.20 | $52.20 | 2,111,216 |
2024-01-02 | $52.03 | $52.16 | $52.00 | $52.13 | $52.13 | 3,796,991 |
2023-12-29 | $52.12 | $52.31 | $52.12 | $52.20 | $52.20 | 1,881,619 |
2023-12-28 | $52.36 | $52.45 | $52.24 | $52.24 | $52.24 | 1,961,834 |
2023-12-27 | $52.30 | $52.44 | $52.27 | $52.42 | $52.42 | 1,260,183 |
2023-12-26 | $52.16 | $52.22 | $52.13 | $52.18 | $52.18 | 1,144,416 |
2023-12-22 | $52.32 | $52.33 | $52.08 | $52.12 | $52.12 | 1,697,078 |
2023-12-21 | $52.35 | $52.39 | $52.19 | $52.25 | $52.25 | 2,926,105 |
2023-12-20 | $52.26 | $52.36 | $52.16 | $52.33 | $52.33 | 1,574,921 |
2023-12-19 | $52.16 | $52.26 | $52.10 | $52.10 | $52.10 | 1,698,680 |
2023-12-18 | $52.17 | $52.20 | $52.09 | $52.10 | $52.10 | 1,216,064 |
2023-12-15 | $52.12 | $52.29 | $52.12 | $52.26 | $52.26 | 1,369,289 |
2023-12-14 | $52.30 | $52.59 | $52.30 | $52.46 | $52.32 | 3,203,479 |
2023-12-13 | $51.26 | $51.91 | $51.23 | $51.89 | $51.75 | 1,874,972 |
2023-12-12 | $51.19 | $51.26 | $51.13 | $51.22 | $51.09 | 1,375,079 |
2023-12-11 | $51.24 | $51.25 | $51.11 | $51.23 | $51.10 | 1,251,957 |
2023-12-08 | $51.22 | $51.37 | $51.17 | $51.36 | $51.23 | 2,457,656 |
2023-12-07 | $51.40 | $51.56 | $51.40 | $51.41 | $51.28 | 1,991,497 |
2023-12-06 | $51.39 | $51.49 | $51.34 | $51.48 | $51.35 | 1,615,098 |
2023-12-05 | $51.27 | $51.48 | $51.27 | $51.39 | $51.26 | 2,920,130 |
2023-12-04 | $51.18 | $51.24 | $51.07 | $51.14 | $51.01 | 1,384,365 |
2023-12-01 | $51.01 | $51.37 | $51.00 | $51.34 | $51.34 | 2,042,908 |
2023-11-30 | $51.23 | $51.27 | $51.12 | $51.23 | $51.07 | 968,377 |
2023-11-29 | $51.24 | $51.35 | $51.19 | $51.31 | $51.15 | 1,510,335 |
2023-11-28 | $50.85 | $51.12 | $50.83 | $51.11 | $50.95 | 2,377,742 |
2023-11-27 | $50.83 | $50.92 | $50.76 | $50.91 | $50.75 | 1,800,712 |
2023-11-24 | $50.82 | $50.85 | $50.74 | $50.74 | $50.58 | 327,141 |
2023-11-22 | $50.93 | $50.97 | $50.80 | $50.96 | $50.80 | 1,171,808 |
2023-11-21 | $50.99 | $51.01 | $50.80 | $50.90 | $50.74 | 3,608,112 |
2023-11-20 | $50.81 | $51.02 | $50.81 | $51.01 | $50.85 | 1,247,145 |
2023-11-17 | $50.90 | $50.93 | $50.78 | $50.86 | $50.70 | 1,208,068 |
2023-11-16 | $50.76 | $50.88 | $50.75 | $50.81 | $50.65 | 995,303 |
2023-11-15 | $50.65 | $50.67 | $50.54 | $50.63 | $50.47 | 3,419,237 |
2023-11-14 | $50.88 | $50.95 | $50.79 | $50.86 | $50.70 | 1,252,976 |
2023-11-13 | $50.31 | $50.45 | $50.26 | $50.42 | $50.26 | 831,126 |
2023-11-10 | $50.57 | $50.58 | $50.42 | $50.47 | $50.31 | 934,716 |
2023-11-09 | $50.78 | $50.80 | $50.42 | $50.44 | $50.28 | 1,171,620 |
2023-11-08 | $50.74 | $50.89 | $50.72 | $50.88 | $50.72 | 1,450,439 |
2023-11-07 | $50.71 | $50.83 | $50.67 | $50.81 | $50.65 | 1,330,068 |
2023-11-06 | $50.68 | $50.70 | $50.56 | $50.61 | $50.45 | 1,051,008 |
2023-11-03 | $50.87 | $50.95 | $50.75 | $50.77 | $50.77 | 1,124,671 |
2023-11-02 | $50.53 | $50.64 | $50.41 | $50.49 | $50.49 | 1,358,327 |
2023-11-01 | $49.90 | $50.30 | $49.90 | $50.29 | $50.29 | 1,526,761 |
2023-10-31 | $50.15 | $50.23 | $49.99 | $50.02 | $49.84 | 2,488,321 |
2023-10-30 | $50.05 | $50.19 | $50.00 | $50.14 | $49.96 | 1,689,868 |
2023-10-27 | $50.14 | $50.23 | $50.04 | $50.23 | $50.05 | 1,139,332 |
2023-10-26 | $49.91 | $50.17 | $49.91 | $50.15 | $49.97 | 1,449,479 |
2023-10-25 | $49.92 | $49.95 | $49.83 | $49.89 | $49.71 | 1,731,859 |
2023-10-24 | $50.00 | $50.10 | $49.91 | $50.09 | $49.91 | 1,200,600 |
2023-10-23 | $49.85 | $50.08 | $49.79 | $50.06 | $49.88 | 1,647,302 |
2023-10-20 | $49.97 | $50.09 | $49.94 | $50.03 | $49.85 | 1,947,915 |
2023-10-19 | $49.83 | $50.07 | $49.82 | $49.92 | $49.74 | 5,322,790 |
2023-10-18 | $50.00 | $50.06 | $49.84 | $49.94 | $49.76 | 1,131,204 |
2023-10-17 | $50.00 | $50.10 | $49.92 | $50.04 | $49.86 | 1,136,986 |
2023-10-16 | $50.22 | $50.30 | $50.19 | $50.28 | $50.28 | 884,607 |
2023-10-13 | $50.47 | $50.53 | $50.37 | $50.42 | $50.42 | 1,335,195 |
2023-10-12 | $50.36 | $50.41 | $50.02 | $50.08 | $50.08 | 1,309,686 |
2023-10-11 | $50.31 | $50.43 | $50.27 | $50.43 | $50.43 | 1,522,653 |
2023-10-10 | $50.03 | $50.25 | $49.99 | $50.19 | $50.19 | 1,648,577 |
2023-10-09 | $49.87 | $50.19 | $49.87 | $50.17 | $50.17 | 942,462 |
2023-10-06 | $49.53 | $49.81 | $49.50 | $49.69 | $49.69 | 1,816,529 |
2023-10-05 | $49.97 | $49.99 | $49.86 | $49.87 | $49.87 | 1,565,495 |
2023-10-04 | $49.84 | $49.96 | $49.77 | $49.95 | $49.95 | 1,741,710 |
2023-10-03 | $49.96 | $50.02 | $49.70 | $49.72 | $49.72 | 2,116,940 |
2023-10-02 | $50.22 | $50.27 | $50.03 | $50.06 | $50.06 | 1,815,020 |
2023-09-29 | $50.74 | $50.79 | $50.45 | $50.49 | $50.36 | 1,741,174 |
2023-09-28 | $50.30 | $50.61 | $50.21 | $50.61 | $50.48 | 1,109,029 |
2023-09-27 | $50.55 | $50.58 | $50.25 | $50.37 | $50.24 | 1,806,884 |
2023-09-26 | $50.61 | $50.61 | $50.40 | $50.44 | $50.31 | 1,562,231 |
2023-09-25 | $50.69 | $50.75 | $50.56 | $50.57 | $50.44 | 1,230,951 |
2023-09-22 | $50.82 | $51.00 | $50.81 | $50.95 | $50.82 | 778,527 |
2023-09-21 | $50.83 | $50.91 | $50.77 | $50.77 | $50.64 | 3,106,051 |
2023-09-20 | $51.24 | $51.30 | $51.04 | $51.06 | $50.93 | 1,144,452 |
2023-09-19 | $51.21 | $51.28 | $51.14 | $51.15 | $51.02 | 984,336 |
2023-09-18 | $51.17 | $51.30 | $51.15 | $51.29 | $51.16 | 1,108,988 |
2023-09-15 | $51.24 | $51.28 | $51.17 | $51.18 | $51.05 | 2,512,309 |
2023-09-14 | $51.40 | $51.44 | $51.26 | $51.31 | $51.18 | 925,513 |
2023-09-13 | $51.34 | $51.46 | $51.32 | $51.39 | $51.26 | 933,451 |
2023-09-12 | $51.31 | $51.35 | $51.28 | $51.31 | $51.18 | 801,091 |
2023-09-11 | $51.26 | $51.32 | $51.22 | $51.30 | $51.17 | 998,668 |
2023-09-08 | $51.37 | $51.43 | $51.31 | $51.34 | $51.21 | 883,216 |
2023-09-07 | $51.16 | $51.25 | $51.13 | $51.22 | $51.09 | 497,539 |
2023-09-06 | $51.21 | $51.23 | $51.03 | $51.05 | $50.92 | 1,027,576 |
2023-09-05 | $51.20 | $51.21 | $51.07 | $51.13 | $51.00 | 1,065,393 |
2023-09-01 | $51.46 | $51.46 | $51.21 | $51.22 | $51.09 | 732,353 |
2023-08-31 | $51.59 | $51.68 | $51.55 | $51.64 | $51.35 | 1,241,452 |
2023-08-30 | $51.63 | $51.67 | $51.53 | $51.54 | $51.25 | 651,685 |
2023-08-29 | $51.27 | $51.67 | $51.27 | $51.60 | $51.31 | 1,170,306 |
2023-08-28 | $51.41 | $51.42 | $51.31 | $51.36 | $51.07 | 1,063,197 |
2023-08-25 | $51.30 | $51.45 | $51.19 | $51.34 | $51.05 | 1,325,851 |
2023-08-24 | $51.45 | $51.54 | $51.29 | $51.36 | $51.07 | 3,335,186 |
2023-08-23 | $51.33 | $51.58 | $51.32 | $51.58 | $51.29 | 2,218,534 |
2023-08-22 | $51.04 | $51.13 | $51.01 | $51.11 | $50.82 | 1,281,387 |
2023-08-21 | $50.99 | $51.04 | $50.92 | $51.01 | $50.72 | 1,002,142 |
2023-08-18 | $51.13 | $51.29 | $51.13 | $51.16 | $50.87 | 707,334 |
2023-08-17 | $51.13 | $51.17 | $50.98 | $51.09 | $50.80 | 1,400,625 |
2023-08-16 | $51.23 | $51.31 | $51.09 | $51.13 | $50.84 | 3,322,925 |
2023-08-15 | $51.36 | $51.49 | $51.24 | $51.24 | $50.95 | 1,250,260 |
2023-08-14 | $51.48 | $51.54 | $51.40 | $51.40 | $51.11 | 788,503 |
2023-08-11 | $51.51 | $51.63 | $51.49 | $51.52 | $51.23 | 1,006,754 |
2023-08-10 | $51.88 | $51.96 | $51.60 | $51.61 | $51.32 | 884,388 |
2023-08-09 | $51.87 | $51.91 | $51.82 | $51.85 | $51.55 | 937,648 |
2023-08-08 | $51.99 | $52.06 | $51.85 | $51.89 | $51.59 | 1,398,903 |
2023-08-07 | $51.82 | $51.92 | $51.76 | $51.88 | $51.58 | 1,699,883 |
2023-08-04 | $51.53 | $51.86 | $51.53 | $51.84 | $51.55 | 1,023,968 |
2023-08-03 | $51.44 | $51.46 | $51.32 | $51.35 | $51.06 | 1,803,198 |
2023-08-02 | $51.66 | $51.69 | $51.48 | $51.66 | $51.37 | 2,680,903 |
2023-08-01 | $51.89 | $51.91 | $51.73 | $51.76 | $51.47 | 2,357,832 |
2023-07-31 | $52.20 | $52.30 | $52.12 | $52.23 | $51.77 | 1,246,496 |
2023-07-28 | $52.08 | $52.21 | $52.04 | $52.21 | $51.75 | 835,097 |
2023-07-27 | $52.33 | $52.37 | $51.95 | $52.01 | $51.55 | 1,203,405 |
2023-07-26 | $52.36 | $52.44 | $52.26 | $52.40 | $51.94 | 1,379,780 |
2023-07-25 | $52.45 | $52.51 | $52.28 | $52.38 | $51.92 | 1,296,193 |
2023-07-24 | $52.46 | $52.50 | $52.35 | $52.48 | $52.02 | 1,583,209 |
2023-07-21 | $52.50 | $52.56 | $52.42 | $52.43 | $51.97 | 1,333,555 |
2023-07-20 | $52.36 | $52.45 | $52.22 | $52.43 | $51.97 | 1,948,459 |
2023-07-19 | $52.34 | $52.46 | $52.28 | $52.46 | $52.00 | 1,345,876 |
2023-07-18 | $52.37 | $52.43 | $52.25 | $52.28 | $51.82 | 1,123,517 |
2023-07-17 | $52.23 | $52.36 | $52.20 | $52.32 | $51.86 | 813,878 |
2023-07-14 | $52.38 | $52.42 | $52.19 | $52.22 | $51.76 | 966,767 |
2023-07-13 | $52.43 | $52.49 | $52.32 | $52.48 | $52.02 | 1,590,993 |
2023-07-12 | $51.88 | $52.24 | $51.87 | $52.20 | $51.74 | 1,436,781 |
2023-07-11 | $51.74 | $51.76 | $51.62 | $51.69 | $51.23 | 1,268,149 |
2023-07-10 | $51.64 | $51.76 | $51.62 | $51.71 | $51.25 | 1,141,249 |
2023-07-07 | $51.57 | $51.73 | $51.57 | $51.58 | $51.13 | 1,198,690 |
2023-07-06 | $51.67 | $51.71 | $51.46 | $51.64 | $51.19 | 2,762,522 |
2023-07-05 | $52.07 | $52.11 | $51.85 | $51.91 | $51.45 | 1,405,296 |
2023-07-03 | $52.25 | $52.36 | $52.13 | $52.13 | $51.67 | 754,015 |
2023-06-30 | $52.24 | $52.44 | $52.20 | $52.43 | $51.74 | 1,511,324 |
2023-06-29 | $52.25 | $52.29 | $52.13 | $52.21 | $51.53 | 2,055,854 |
2023-06-28 | $52.54 | $52.60 | $52.45 | $52.54 | $51.85 | 1,357,322 |
2023-06-27 | $52.64 | $52.72 | $52.40 | $52.43 | $51.74 | 1,843,281 |
2023-06-26 | $52.65 | $52.68 | $52.54 | $52.58 | $51.89 | 1,485,217 |
2023-06-23 | $52.69 | $52.72 | $52.55 | $52.57 | $52.57 | 863,148 |
2023-06-22 | $52.48 | $52.58 | $52.41 | $52.44 | $52.44 | 2,562,304 |
2023-06-21 | $52.50 | $52.66 | $52.44 | $52.61 | $52.61 | 1,120,819 |
2023-06-20 | $52.50 | $52.66 | $52.50 | $52.64 | $52.64 | 1,168,372 |
2023-06-16 | $52.44 | $52.55 | $52.35 | $52.51 | $52.51 | 1,368,324 |
2023-06-15 | $52.61 | $52.70 | $52.55 | $52.62 | $52.62 | 12,257,069 |
2023-06-14 | $52.34 | $52.47 | $52.19 | $52.28 | $52.28 | 1,462,306 |
2023-06-13 | $52.44 | $52.50 | $52.14 | $52.18 | $52.18 | 1,406,064 |
2023-06-12 | $52.42 | $52.44 | $52.27 | $52.43 | $52.43 | 1,331,435 |
2023-06-09 | $52.46 | $52.50 | $52.39 | $52.39 | $52.39 | 1,817,178 |
2023-06-08 | $52.36 | $52.56 | $52.36 | $52.54 | $52.54 | 1,192,562 |
2023-06-07 | $52.54 | $52.58 | $52.25 | $52.27 | $52.27 | 1,474,968 |
2023-06-06 | $52.46 | $52.54 | $52.38 | $52.54 | $52.54 | 955,173 |
2023-06-05 | $52.38 | $52.60 | $52.35 | $52.50 | $52.50 | 1,239,900 |
2023-06-02 | $52.66 | $52.68 | $52.41 | $52.41 | $52.41 | 1,252,842 |
2023-06-01 | $52.62 | $52.69 | $52.59 | $52.69 | $52.69 | 1,191,213 |
2023-05-31 | $52.72 | $52.83 | $52.66 | $52.71 | $52.54 | 1,619,070 |
2023-05-30 | $52.60 | $52.72 | $52.56 | $52.70 | $52.53 | 1,500,391 |
2023-05-26 | $52.44 | $52.53 | $52.35 | $52.47 | $52.30 | 7,343,384 |
2023-05-25 | $52.61 | $52.65 | $52.39 | $52.46 | $52.29 | 2,351,846 |
2023-05-24 | $52.92 | $52.94 | $52.65 | $52.65 | $52.48 | 1,500,039 |
2023-05-23 | $52.65 | $52.86 | $52.63 | $52.84 | $52.67 | 1,608,476 |
2023-05-22 | $52.81 | $52.87 | $52.65 | $52.68 | $52.51 | 1,394,060 |
2023-05-19 | $52.79 | $52.95 | $52.72 | $52.76 | $52.59 | 1,441,410 |
2023-05-18 | $52.93 | $53.01 | $52.83 | $52.91 | $52.74 | 3,497,075 |
2023-05-17 | $53.14 | $53.16 | $53.03 | $53.07 | $52.90 | 1,827,352 |
2023-05-16 | $53.16 | $53.21 | $53.01 | $53.10 | $52.93 | 1,024,644 |
2023-05-15 | $53.27 | $53.30 | $53.21 | $53.23 | $53.06 | 1,026,841 |
2023-05-12 | $53.52 | $53.56 | $53.30 | $53.31 | $53.14 | 1,185,461 |
2023-05-11 | $53.51 | $53.59 | $53.44 | $53.50 | $53.33 | 2,341,995 |
2023-05-10 | $53.32 | $53.44 | $53.27 | $53.36 | $53.19 | 1,483,010 |
2023-05-09 | $53.29 | $53.31 | $53.16 | $53.22 | $53.05 | 1,508,229 |
2023-05-08 | $53.32 | $53.36 | $53.27 | $53.29 | $53.12 | 2,794,844 |
2023-05-05 | $53.50 | $53.55 | $53.39 | $53.50 | $53.50 | 1,632,913 |
2023-05-04 | $53.50 | $53.83 | $53.49 | $53.60 | $53.60 | 9,671,803 |
2023-05-03 | $53.43 | $53.64 | $53.41 | $53.60 | $53.60 | 2,717,106 |
2023-05-02 | $53.07 | $53.40 | $53.07 | $53.36 | $53.36 | 2,030,140 |
2023-05-01 | $53.27 | $53.31 | $52.90 | $52.97 | $52.97 | 2,767,758 |
2023-04-28 | $53.63 | $53.67 | $53.48 | $53.54 | $53.37 | 2,274,370 |
2023-04-27 | $53.64 | $53.67 | $53.48 | $53.49 | $53.32 | 1,208,635 |
2023-04-26 | $53.84 | $53.92 | $53.66 | $53.69 | $53.52 | 2,146,555 |
2023-04-25 | $53.72 | $53.90 | $53.72 | $53.89 | $53.72 | 1,341,879 |
2023-04-24 | $53.44 | $53.58 | $53.44 | $53.58 | $53.41 | 931,345 |
2023-04-21 | $53.45 | $53.48 | $53.27 | $53.36 | $53.19 | 1,315,311 |
2023-04-20 | $53.36 | $53.44 | $53.29 | $53.36 | $53.19 | 2,181,810 |
2023-04-19 | $53.18 | $53.22 | $53.10 | $53.17 | $53.00 | 1,989,968 |
2023-04-18 | $53.16 | $53.30 | $53.15 | $53.21 | $53.04 | 3,075,010 |
2023-04-17 | $53.40 | $53.42 | $53.16 | $53.17 | $53.00 | 2,932,831 |
2023-04-14 | $53.48 | $53.57 | $53.38 | $53.43 | $53.26 | 3,000,489 |
2023-04-13 | $53.84 | $53.94 | $53.62 | $53.64 | $53.47 | 2,301,157 |
2023-04-12 | $53.66 | $53.82 | $53.61 | $53.75 | $53.75 | 1,356,645 |
2023-04-11 | $53.73 | $53.76 | $53.64 | $53.75 | $53.75 | 1,957,578 |
2023-04-10 | $53.71 | $53.76 | $53.65 | $53.67 | $53.67 | 1,384,870 |
2023-04-06 | $54.00 | $54.09 | $53.96 | $54.02 | $54.02 | 1,632,380 |
2023-04-05 | $53.89 | $54.10 | $53.83 | $53.91 | $53.91 | 1,648,284 |
2023-04-04 | $53.55 | $53.85 | $53.53 | $53.79 | $53.79 | 1,698,987 |
2023-04-03 | $53.66 | $53.86 | $53.54 | $53.63 | $53.63 | 2,835,916 |
2023-03-31 | $53.44 | $53.70 | $53.39 | $53.61 | $53.52 | 2,760,368 |
2023-03-30 | $53.33 | $53.41 | $53.32 | $53.35 | $53.26 | 2,082,196 |
2023-03-29 | $53.15 | $53.31 | $53.13 | $53.28 | $53.20 | 32,409,666 |
2023-03-28 | $53.06 | $53.31 | $53.05 | $53.18 | $53.10 | 4,567,758 |
2023-03-27 | $53.22 | $53.29 | $53.03 | $53.05 | $52.97 | 4,326,121 |
2023-03-24 | $53.69 | $53.75 | $53.44 | $53.45 | $53.45 | 3,279,223 |
2023-03-23 | $53.45 | $53.62 | $53.37 | $53.62 | $53.62 | 3,693,000 |
2023-03-22 | $52.86 | $53.54 | $52.83 | $53.45 | $53.45 | 3,203,637 |
2023-03-21 | $52.75 | $52.96 | $52.70 | $52.80 | $52.80 | 1,536,654 |
2023-03-20 | $53.00 | $53.00 | $52.75 | $52.90 | $52.90 | 2,235,148 |
2023-03-17 | $52.90 | $53.13 | $52.83 | $52.84 | $52.84 | 4,218,347 |
2023-03-16 | $53.46 | $53.49 | $52.70 | $52.71 | $52.71 | 3,008,066 |
2023-03-15 | $53.06 | $53.43 | $53.00 | $53.29 | $53.29 | 3,298,133 |
2023-03-14 | $52.99 | $53.08 | $52.66 | $52.69 | $52.69 | 1,965,075 |
2023-03-13 | $52.95 | $53.30 | $52.71 | $52.85 | $52.85 | 2,256,598 |
2023-03-10 | $52.16 | $52.57 | $52.15 | $52.55 | $52.55 | 4,893,518 |
2023-03-09 | $51.82 | $51.92 | $51.75 | $51.81 | $51.81 | 4,900,528 |
2023-03-08 | $51.96 | $52.05 | $51.64 | $51.68 | $51.68 | 2,956,324 |
2023-03-07 | $52.22 | $52.24 | $51.87 | $51.92 | $51.92 | 1,954,749 |
2023-03-06 | $52.50 | $52.52 | $52.25 | $52.25 | $52.25 | 988,539 |
2023-03-03 | $52.13 | $52.50 | $52.08 | $52.50 | $52.50 | 2,101,457 |
2023-03-02 | $51.87 | $52.00 | $51.87 | $51.99 | $51.99 | 1,400,518 |
2023-03-01 | $51.95 | $52.04 | $51.84 | $51.93 | $51.93 | 2,538,936 |
2023-02-28 | $51.84 | $52.16 | $51.81 | $52.12 | $52.12 | 1,434,826 |
2023-02-27 | $51.90 | $51.98 | $51.86 | $51.92 | $51.92 | 1,552,520 |
2023-02-24 | $51.91 | $51.93 | $51.72 | $51.84 | $51.84 | 2,093,211 |
2023-02-23 | $52.03 | $52.23 | $52.02 | $52.15 | $52.15 | 1,523,573 |
2023-02-22 | $52.22 | $52.30 | $51.98 | $52.03 | $52.03 | 2,218,332 |
2023-02-21 | $52.08 | $52.16 | $51.97 | $52.05 | $52.05 | 1,426,373 |
2023-02-17 | $52.07 | $52.30 | $52.06 | $52.30 | $52.30 | 1,409,352 |
2023-02-16 | $52.25 | $52.38 | $52.15 | $52.16 | $52.16 | 2,483,669 |
2023-02-15 | $52.25 | $52.39 | $52.19 | $52.30 | $52.30 | 1,527,317 |
2023-02-14 | $52.40 | $52.52 | $52.12 | $52.30 | $52.30 | 2,113,760 |
2023-02-13 | $52.41 | $52.49 | $52.38 | $52.44 | $52.44 | 1,235,898 |
2023-02-10 | $52.57 | $52.58 | $52.37 | $52.37 | $52.37 | 1,436,241 |
2023-02-09 | $52.90 | $52.90 | $52.57 | $52.57 | $52.57 | 1,463,282 |
2023-02-08 | $52.67 | $52.86 | $52.61 | $52.85 | $52.85 | 1,242,421 |
2023-02-07 | $52.44 | $52.80 | $52.42 | $52.57 | $52.57 | 2,630,151 |
2023-02-06 | $52.45 | $52.52 | $52.39 | $52.42 | $52.42 | 1,633,963 |
2023-02-03 | $52.88 | $52.95 | $52.60 | $52.67 | $52.67 | 2,126,599 |
2023-02-02 | $53.31 | $53.40 | $53.09 | $53.13 | $53.13 | 6,041,736 |
2023-02-01 | $52.99 | $53.25 | $52.74 | $53.23 | $53.23 | 2,366,388 |
2023-01-31 | $52.95 | $52.95 | $52.68 | $52.81 | $52.81 | 1,659,639 |
2023-01-30 | $52.99 | $53.06 | $52.81 | $52.83 | $52.83 | 1,794,731 |
2023-01-27 | $53.04 | $53.18 | $53.02 | $53.09 | $53.09 | 1,595,748 |
2023-01-26 | $53.17 | $53.30 | $53.10 | $53.22 | $53.22 | 1,512,042 |
2023-01-25 | $53.04 | $53.20 | $52.99 | $53.20 | $53.20 | 1,575,069 |
2023-01-24 | $52.86 | $53.10 | $52.76 | $53.09 | $53.09 | 1,584,057 |
2023-01-23 | $52.79 | $52.92 | $52.78 | $52.80 | $52.80 | 1,386,697 |
2023-01-20 | $52.90 | $52.96 | $52.81 | $52.84 | $52.84 | 1,470,050 |
2023-01-19 | $52.79 | $53.13 | $52.74 | $53.12 | $53.12 | 1,681,541 |
2023-01-18 | $52.83 | $52.90 | $52.72 | $52.81 | $52.81 | 3,754,781 |
2023-01-17 | $52.45 | $52.62 | $52.44 | $52.45 | $52.45 | 3,914,973 |
2023-01-13 | $52.85 | $52.97 | $52.55 | $52.61 | $52.61 | 1,473,136 |
2023-01-12 | $52.73 | $53.00 | $52.57 | $53.00 | $53.00 | 1,376,239 |
2023-01-11 | $52.42 | $52.62 | $52.41 | $52.62 | $52.62 | 1,707,487 |
2023-01-10 | $52.45 | $52.52 | $52.34 | $52.39 | $52.39 | 1,878,062 |
2023-01-09 | $52.46 | $52.70 | $52.44 | $52.59 | $52.59 | 1,327,243 |
2023-01-06 | $52.02 | $52.48 | $52.01 | $52.42 | $52.42 | 2,111,647 |
2023-01-05 | $51.78 | $52.01 | $51.73 | $51.97 | $51.97 | 1,655,185 |
2023-01-04 | $52.10 | $52.17 | $51.94 | $51.97 | $51.97 | 2,159,840 |
2023-01-03 | $52.11 | $52.14 | $51.87 | $51.93 | $51.93 | 1,672,014 |
2022-12-30 | $51.73 | $51.93 | $51.69 | $51.79 | $51.79 | 3,701,739 |
2022-12-29 | $51.84 | $51.94 | $51.80 | $51.90 | $51.90 | 5,051,775 |
2022-12-28 | $51.86 | $51.91 | $51.68 | $51.70 | $51.70 | 2,971,093 |
2022-12-27 | $51.89 | $51.99 | $51.75 | $51.76 | $51.76 | 2,065,571 |
2022-12-23 | $52.01 | $52.09 | $51.90 | $52.00 | $52.00 | 2,533,630 |
2022-12-22 | $52.38 | $52.41 | $52.08 | $52.12 | $52.12 | 2,725,274 |
2022-12-21 | $52.44 | $52.46 | $52.23 | $52.40 | $52.40 | 7,665,199 |
2022-12-20 | $52.05 | $52.19 | $52.02 | $52.10 | $52.10 | 5,103,618 |
2022-12-19 | $52.27 | $52.27 | $52.10 | $52.12 | $52.12 | 3,372,694 |
2022-12-16 | $52.28 | $52.50 | $52.26 | $52.30 | $52.30 | 4,349,802 |
2022-12-15 | $53.06 | $53.10 | $52.81 | $53.00 | $52.57 | 2,276,317 |
2022-12-14 | $53.08 | $53.13 | $52.80 | $52.99 | $52.56 | 3,146,029 |
2022-12-13 | $53.33 | $53.39 | $53.08 | $53.13 | $52.70 | 4,355,929 |
2022-12-12 | $53.10 | $53.15 | $52.96 | $52.97 | $52.54 | 2,540,228 |
2022-12-09 | $53.20 | $53.28 | $52.90 | $53.00 | $52.57 | 2,048,777 |
2022-12-08 | $53.52 | $53.52 | $53.35 | $53.48 | $53.04 | 2,402,277 |
2022-12-07 | $53.31 | $53.50 | $53.23 | $53.47 | $53.03 | 1,901,163 |
2022-12-06 | $53.30 | $53.33 | $53.13 | $53.25 | $52.81 | 2,410,618 |
2022-12-05 | $53.49 | $53.49 | $53.15 | $53.29 | $52.85 | 2,926,943 |
2022-12-02 | $53.18 | $53.83 | $53.05 | $53.83 | $53.39 | 2,258,164 |
2022-12-01 | $53.02 | $53.42 | $52.97 | $53.40 | $52.96 | 3,262,371 |
2022-11-30 | $52.40 | $53.13 | $52.33 | $53.10 | $53.10 | 2,411,089 |
2022-11-29 | $52.43 | $52.52 | $52.33 | $52.38 | $52.38 | 1,816,383 |
2022-11-28 | $52.71 | $52.77 | $52.52 | $52.58 | $52.58 | 1,696,080 |
2022-11-25 | $52.67 | $52.72 | $52.64 | $52.72 | $52.72 | 402,015 |
2022-11-23 | $52.44 | $52.73 | $52.41 | $52.72 | $52.72 | 1,331,157 |
2022-11-22 | $52.45 | $52.52 | $52.34 | $52.45 | $52.45 | 1,720,781 |
2022-11-21 | $52.14 | $52.29 | $52.05 | $52.25 | $52.25 | 2,076,894 |
2022-11-18 | $52.21 | $52.27 | $51.94 | $51.99 | $51.99 | 2,419,407 |
2022-11-17 | $52.34 | $52.37 | $52.16 | $52.23 | $52.23 | 2,429,333 |
2022-11-16 | $52.52 | $52.65 | $52.50 | $52.59 | $52.59 | 1,607,468 |
2022-11-15 | $52.31 | $52.52 | $52.26 | $52.47 | $52.47 | 2,085,773 |
2022-11-14 | $52.39 | $52.42 | $52.10 | $52.14 | $52.14 | 1,902,668 |
2022-11-11 | $52.44 | $52.53 | $52.39 | $52.49 | $52.49 | 1,726,007 |
2022-11-10 | $52.06 | $52.55 | $52.06 | $52.53 | $52.53 | 2,468,198 |
2022-11-09 | $51.78 | $51.88 | $51.53 | $51.70 | $51.70 | 2,088,457 |
2022-11-08 | $51.76 | $51.93 | $51.76 | $51.80 | $51.80 | 1,683,974 |
2022-11-07 | $51.82 | $51.84 | $51.69 | $51.73 | $51.73 | 1,768,807 |
2022-11-04 | $51.63 | $51.73 | $51.53 | $51.64 | $51.64 | 2,623,476 |
2022-11-03 | $51.60 | $51.78 | $51.47 | $51.47 | $51.47 | 2,534,784 |
2022-11-02 | $52.21 | $52.51 | $51.98 | $52.04 | $52.04 | 2,374,227 |
2022-11-01 | $52.50 | $52.52 | $52.09 | $52.18 | $52.18 | 1,755,394 |
2022-10-31 | $52.32 | $52.44 | $52.15 | $52.29 | $52.14 | 1,653,497 |
2022-10-28 | $52.40 | $52.59 | $52.28 | $52.42 | $52.27 | 1,581,526 |
2022-10-27 | $52.32 | $52.53 | $52.20 | $52.46 | $52.31 | 2,034,118 |
2022-10-26 | $52.16 | $52.37 | $52.00 | $52.06 | $52.06 | 2,261,007 |
2022-10-25 | $52.11 | $52.25 | $52.05 | $52.14 | $52.14 | 1,894,065 |
2022-10-24 | $51.83 | $52.07 | $51.77 | $51.93 | $51.93 | 2,170,749 |
2022-10-21 | $51.66 | $52.00 | $51.58 | $51.79 | $51.79 | 2,470,372 |
2022-10-20 | $51.68 | $51.87 | $51.55 | $51.67 | $51.67 | 3,264,325 |
2022-10-19 | $51.70 | $51.80 | $51.61 | $51.74 | $51.74 | 1,995,701 |
2022-10-18 | $52.16 | $52.22 | $51.88 | $51.99 | $51.99 | 1,979,964 |
2022-10-17 | $52.27 | $52.37 | $52.10 | $52.13 | $52.13 | 1,852,842 |
2022-10-14 | $52.07 | $52.07 | $51.80 | $51.97 | $51.97 | 2,351,001 |
2022-10-13 | $51.59 | $52.08 | $51.58 | $51.95 | $51.95 | 4,094,897 |
2022-10-12 | $51.95 | $52.07 | $51.82 | $52.01 | $52.01 | 2,367,103 |
2022-10-11 | $51.79 | $52.10 | $51.74 | $51.90 | $51.90 | 1,897,907 |
2022-10-10 | $51.97 | $51.97 | $51.60 | $51.75 | $51.75 | 2,430,466 |
2022-10-07 | $51.74 | $52.03 | $51.72 | $51.92 | $51.92 | 1,614,832 |
2022-10-06 | $52.04 | $52.11 | $51.87 | $51.88 | $51.88 | 1,836,664 |
2022-10-05 | $52.26 | $52.29 | $51.95 | $52.07 | $52.07 | 3,586,758 |
2022-10-04 | $52.58 | $52.65 | $52.42 | $52.47 | $52.47 | 2,821,691 |
2022-10-03 | $51.94 | $52.39 | $51.90 | $52.28 | $52.28 | 4,216,765 |
2022-09-30 | $52.09 | $52.16 | $51.71 | $51.80 | $51.80 | 3,611,805 |
2022-09-29 | $52.47 | $52.55 | $52.13 | $52.16 | $52.16 | 2,608,928 |
2022-09-28 | $52.42 | $52.93 | $52.26 | $52.88 | $52.88 | 2,804,058 |
2022-09-27 | $52.36 | $52.40 | $51.91 | $51.99 | $51.99 | 4,544,514 |
2022-09-26 | $53.01 | $53.04 | $52.23 | $52.23 | $52.23 | 4,086,029 |
2022-09-23 | $53.12 | $53.28 | $53.04 | $53.11 | $53.11 | 3,738,478 |
2022-09-22 | $53.68 | $53.72 | $53.26 | $53.33 | $53.33 | 4,256,681 |
2022-09-21 | $53.91 | $54.07 | $53.57 | $53.96 | $53.96 | 2,654,566 |
2022-09-20 | $53.70 | $53.92 | $53.69 | $53.85 | $53.85 | 3,319,959 |
2022-09-19 | $53.98 | $54.09 | $53.84 | $53.93 | $53.93 | 3,273,183 |
2022-09-16 | $54.31 | $54.40 | $54.14 | $54.16 | $54.16 | 1,719,810 |
2022-09-15 | $54.55 | $54.62 | $54.36 | $54.40 | $54.40 | 1,425,402 |
2022-09-14 | $54.53 | $54.70 | $54.53 | $54.65 | $54.65 | 1,411,108 |
2022-09-13 | $54.33 | $54.56 | $54.33 | $54.51 | $54.51 | 2,344,899 |
2022-09-12 | $54.90 | $54.94 | $54.56 | $54.67 | $54.67 | 1,915,207 |
2022-09-09 | $54.84 | $54.93 | $54.73 | $54.84 | $54.84 | 1,580,338 |
2022-09-08 | $55.03 | $55.09 | $54.80 | $54.83 | $54.83 | 1,980,407 |
2022-09-07 | $55.02 | $55.13 | $54.97 | $55.11 | $55.11 | 2,032,479 |
2022-09-06 | $55.24 | $55.24 | $54.89 | $54.90 | $54.90 | 2,392,372 |
2022-09-02 | $55.32 | $55.45 | $55.16 | $55.42 | $55.42 | 1,496,733 |
2022-09-01 | $55.21 | $55.28 | $55.03 | $55.13 | $55.13 | 5,786,007 |
2022-08-31 | $56.22 | $56.32 | $55.71 | $55.87 | $55.57 | 2,198,887 |
2022-08-30 | $56.33 | $56.44 | $56.20 | $56.31 | $56.00 | 1,819,467 |
2022-08-29 | $56.44 | $56.47 | $56.35 | $56.40 | $56.09 | 933,634 |
2022-08-26 | $56.66 | $56.74 | $56.49 | $56.63 | $56.32 | 1,715,985 |
2022-08-25 | $56.64 | $56.74 | $56.61 | $56.72 | $56.41 | 1,191,085 |
2022-08-24 | $56.47 | $56.54 | $56.39 | $56.54 | $56.23 | 1,401,870 |
2022-08-23 | $56.48 | $56.69 | $56.44 | $56.54 | $56.23 | 1,883,966 |
2022-08-22 | $56.57 | $56.57 | $56.43 | $56.47 | $56.16 | 1,210,005 |
2022-08-19 | $56.57 | $56.64 | $56.50 | $56.58 | $56.27 | 1,584,316 |
2022-08-18 | $56.46 | $56.76 | $56.35 | $56.68 | $56.37 | 1,894,943 |
2022-08-17 | $56.43 | $56.48 | $56.30 | $56.36 | $56.05 | 1,429,734 |
2022-08-16 | $56.53 | $56.57 | $56.38 | $56.52 | $56.21 | 1,309,665 |
2022-08-15 | $56.61 | $56.65 | $56.52 | $56.53 | $56.22 | 1,017,796 |
2022-08-12 | $56.54 | $56.61 | $56.41 | $56.58 | $56.27 | 1,212,935 |
2022-08-11 | $56.63 | $56.71 | $56.30 | $56.33 | $56.02 | 1,805,748 |
2022-08-10 | $56.65 | $56.83 | $56.54 | $56.57 | $56.26 | 1,810,176 |
2022-08-09 | $56.72 | $56.76 | $56.61 | $56.65 | $56.34 | 938,465 |
2022-08-08 | $56.70 | $56.82 | $56.67 | $56.80 | $56.49 | 1,824,947 |
2022-08-05 | $56.45 | $56.52 | $56.36 | $56.44 | $56.13 | 1,639,286 |
2022-08-04 | $56.89 | $57.04 | $56.83 | $56.98 | $56.67 | 1,828,632 |
2022-08-03 | $56.73 | $57.02 | $56.56 | $56.99 | $56.68 | 1,598,177 |
2022-08-02 | $57.28 | $57.40 | $56.63 | $56.70 | $56.39 | 1,999,018 |
2022-08-01 | $57.30 | $57.47 | $57.20 | $57.39 | $57.08 | 5,189,589 |
2022-07-29 | $57.68 | $57.95 | $57.61 | $57.88 | $57.09 | 2,468,334 |
2022-07-28 | $57.49 | $57.57 | $57.27 | $57.54 | $56.75 | 2,938,055 |
2022-07-27 | $56.73 | $57.08 | $56.72 | $56.94 | $56.16 | 1,922,960 |
2022-07-26 | $56.92 | $56.99 | $56.58 | $56.61 | $55.84 | 1,495,157 |
2022-07-25 | $56.56 | $56.73 | $56.51 | $56.57 | $55.80 | 2,842,448 |
2022-07-22 | $56.52 | $56.79 | $56.51 | $56.71 | $55.94 | 5,660,235 |
2022-07-21 | $55.94 | $56.24 | $55.83 | $56.24 | $55.47 | 5,610,469 |
2022-07-20 | $56.12 | $56.17 | $55.83 | $55.88 | $55.12 | 1,862,712 |
2022-07-19 | $55.99 | $56.10 | $55.93 | $55.93 | $55.17 | 1,852,569 |
2022-07-18 | $56.08 | $56.11 | $55.90 | $56.01 | $55.25 | 1,762,826 |
2022-07-15 | $55.85 | $56.11 | $55.81 | $56.07 | $55.30 | 2,386,531 |
2022-07-14 | $55.61 | $55.84 | $55.51 | $55.77 | $55.01 | 3,132,807 |
2022-07-13 | $55.59 | $56.02 | $55.52 | $55.85 | $55.09 | 2,355,613 |
2022-07-12 | $55.62 | $55.82 | $55.58 | $55.60 | $54.84 | 2,746,164 |
2022-07-11 | $55.65 | $55.80 | $55.57 | $55.62 | $54.86 | 2,256,475 |
2022-07-08 | $55.63 | $55.65 | $55.43 | $55.54 | $54.78 | 1,803,238 |
2022-07-07 | $55.88 | $55.89 | $55.51 | $55.55 | $54.79 | 1,852,533 |
2022-07-06 | $56.16 | $56.18 | $55.64 | $55.64 | $54.88 | 2,408,411 |
2022-07-05 | $56.35 | $56.40 | $56.10 | $56.16 | $55.39 | 3,030,497 |
2022-07-01 | $56.12 | $56.39 | $56.01 | $56.33 | $55.56 | 6,547,263 |
2022-06-30 | $56.13 | $56.23 | $55.80 | $55.80 | $54.68 | 4,168,212 |
2022-06-29 | $55.95 | $56.13 | $55.71 | $55.86 | $54.73 | 4,119,991 |
2022-06-28 | $56.13 | $56.16 | $55.91 | $55.97 | $54.84 | 2,617,221 |
2022-06-27 | $56.40 | $56.49 | $56.15 | $56.15 | $55.02 | 2,655,093 |
2022-06-24 | $56.59 | $56.76 | $56.49 | $56.57 | $55.43 | 5,023,861 |
2022-06-23 | $56.55 | $56.74 | $56.44 | $56.50 | $55.36 | 4,018,929 |
2022-06-22 | $56.35 | $56.42 | $56.25 | $56.36 | $55.22 | 5,515,216 |
2022-06-21 | $56.03 | $56.18 | $55.98 | $55.99 | $54.86 | 3,013,727 |
2022-06-17 | $56.20 | $56.28 | $55.98 | $56.21 | $55.08 | 10,399,332 |
2022-06-16 | $55.65 | $56.35 | $55.51 | $56.24 | $55.11 | 6,404,878 |
2022-06-15 | $55.80 | $56.51 | $55.70 | $56.35 | $55.21 | 6,683,785 |
2022-06-14 | $56.12 | $56.14 | $55.37 | $55.59 | $54.47 | 5,610,451 |
2022-06-13 | $56.68 | $56.77 | $56.15 | $56.35 | $55.21 | 7,581,653 |
2022-06-10 | $57.56 | $57.62 | $57.30 | $57.33 | $56.17 | 3,290,892 |
2022-06-09 | $57.55 | $57.66 | $57.48 | $57.60 | $56.44 | 1,793,212 |
2022-06-08 | $57.67 | $57.74 | $57.57 | $57.57 | $56.41 | 1,977,421 |
2022-06-07 | $57.65 | $57.77 | $57.61 | $57.74 | $56.58 | 2,762,248 |
2022-06-06 | $57.82 | $57.86 | $57.56 | $57.59 | $56.43 | 2,210,884 |
2022-06-03 | $57.51 | $58.00 | $57.50 | $58.00 | $56.83 | 2,035,033 |
2022-06-02 | $57.61 | $57.63 | $57.44 | $57.60 | $56.44 | 4,908,036 |
2022-06-01 | $57.66 | $57.66 | $57.32 | $57.34 | $56.18 | 3,098,548 |
2022-05-31 | $58.48 | $58.48 | $58.13 | $58.20 | $56.43 | 3,370,574 |
2022-05-27 | $58.58 | $58.65 | $58.53 | $58.57 | $56.79 | 2,314,429 |
2022-05-26 | $58.36 | $58.54 | $58.27 | $58.43 | $56.65 | 3,914,857 |
2022-05-25 | $58.26 | $58.26 | $58.05 | $58.20 | $56.43 | 2,726,272 |
2022-05-24 | $57.95 | $58.25 | $57.90 | $58.13 | $56.36 | 3,287,070 |
2022-05-23 | $57.89 | $58.08 | $57.83 | $57.83 | $56.07 | 3,538,914 |
2022-05-20 | $58.04 | $58.10 | $57.88 | $58.03 | $56.27 | 3,781,265 |
2022-05-19 | $58.36 | $58.47 | $57.82 | $57.98 | $56.22 | 6,379,513 |
2022-05-18 | $58.03 | $58.30 | $58.01 | $58.21 | $56.44 | 5,558,925 |
2022-05-17 | $58.04 | $58.07 | $57.77 | $57.80 | $56.04 | 4,581,113 |
2022-05-16 | $58.23 | $58.27 | $58.07 | $58.11 | $56.34 | 3,274,441 |
2022-05-13 | $57.80 | $58.10 | $57.74 | $58.09 | $56.33 | 7,944,574 |
2022-05-12 | $58.16 | $58.27 | $57.74 | $57.75 | $56.00 | 6,890,788 |
2022-05-11 | $57.40 | $58.09 | $57.26 | $58.04 | $56.28 | 6,756,328 |
2022-05-10 | $57.52 | $57.72 | $57.31 | $57.37 | $55.63 | 6,972,203 |
2022-05-09 | $57.67 | $57.73 | $57.51 | $57.63 | $55.88 | 7,284,064 |
2022-05-06 | $57.73 | $58.05 | $57.64 | $57.83 | $56.07 | 9,319,526 |
2022-05-05 | $58.17 | $58.33 | $57.79 | $58.00 | $56.24 | 9,813,938 |
2022-05-04 | $58.17 | $58.74 | $57.89 | $58.63 | $56.85 | 8,251,334 |
2022-05-03 | $58.45 | $58.57 | $58.14 | $58.14 | $56.37 | 9,618,526 |
2022-05-02 | $58.61 | $58.61 | $57.92 | $57.99 | $56.23 | 9,708,375 |
2022-04-29 | $59.56 | $59.71 | $59.03 | $59.12 | $56.95 | 22,844,967 |
2022-04-28 | $59.35 | $59.67 | $59.28 | $59.65 | $57.46 | 16,800,040 |
2022-04-27 | $59.46 | $59.48 | $59.21 | $59.32 | $57.14 | 17,208,046 |
2022-04-26 | $59.40 | $59.48 | $59.25 | $59.43 | $57.25 | 19,984,891 |
2022-04-25 | $59.49 | $59.63 | $59.27 | $59.31 | $57.13 | 6,170,101 |
2022-04-22 | $59.51 | $59.78 | $59.29 | $59.34 | $57.16 | 4,724,290 |
2022-04-21 | $59.34 | $59.59 | $58.99 | $59.57 | $57.38 | 6,079,983 |
2022-04-20 | $59.06 | $59.43 | $59.01 | $59.34 | $57.16 | 3,714,705 |
2022-04-19 | $59.06 | $59.17 | $58.86 | $58.89 | $56.72 | 4,518,542 |
2022-04-18 | $59.31 | $59.31 | $59.15 | $59.21 | $57.03 | 3,212,047 |
2022-04-14 | $59.23 | $59.30 | $59.06 | $59.23 | $57.05 | 7,784,550 |
2022-04-13 | $59.43 | $59.52 | $59.20 | $59.26 | $57.08 | 4,547,334 |
2022-04-12 | $59.53 | $59.69 | $59.33 | $59.35 | $57.17 | 4,193,758 |
2022-04-11 | $59.13 | $59.36 | $59.09 | $59.36 | $57.18 | 6,045,018 |
2022-04-08 | $59.30 | $59.45 | $59.26 | $59.45 | $57.26 | 7,294,106 |
2022-04-07 | $59.43 | $59.53 | $59.24 | $59.35 | $57.17 | 3,501,023 |
2022-04-06 | $59.52 | $59.66 | $59.16 | $59.44 | $57.25 | 6,566,781 |
2022-04-05 | $60.03 | $60.11 | $59.67 | $59.68 | $57.49 | 7,224,623 |
2022-04-04 | $60.22 | $60.25 | $60.06 | $60.13 | $57.92 | 3,583,997 |
2022-04-01 | $60.02 | $60.40 | $59.89 | $60.15 | $57.94 | 5,818,210 |
2022-03-31 | $60.95 | $61.22 | $60.64 | $60.71 | $58.21 | 5,409,956 |
2022-03-30 | $60.69 | $61.01 | $60.68 | $60.93 | $58.43 | 3,728,415 |
2022-03-29 | $60.62 | $60.89 | $60.62 | $60.67 | $58.18 | 6,228,713 |
2022-03-28 | $60.95 | $61.14 | $60.88 | $60.91 | $58.41 | 3,640,994 |
2022-03-25 | $61.06 | $61.13 | $60.83 | $60.95 | $58.44 | 5,442,884 |
2022-03-24 | $61.59 | $61.69 | $61.35 | $61.38 | $58.86 | 4,842,721 |
2022-03-23 | $61.21 | $61.76 | $61.20 | $61.76 | $59.22 | 3,971,235 |
2022-03-22 | $61.16 | $61.31 | $60.95 | $60.99 | $58.48 | 4,095,469 |
2022-03-21 | $61.48 | $61.69 | $61.18 | $61.28 | $58.76 | 4,084,910 |
2022-03-18 | $61.78 | $62.12 | $61.68 | $61.83 | $59.29 | 3,689,826 |
2022-03-17 | $61.43 | $62.00 | $61.37 | $62.00 | $59.45 | 4,742,976 |
2022-03-16 | $61.39 | $61.54 | $60.76 | $61.19 | $58.68 | 4,686,195 |
2022-03-15 | $62.01 | $62.07 | $61.50 | $61.50 | $58.97 | 6,506,918 |
2022-03-14 | $62.31 | $62.31 | $61.99 | $62.01 | $59.46 | 4,606,692 |
2022-03-11 | $62.41 | $62.70 | $62.40 | $62.68 | $60.10 | 5,244,959 |
2022-03-10 | $62.08 | $62.36 | $61.83 | $62.25 | $59.69 | 4,626,549 |
2022-03-09 | $62.59 | $62.59 | $62.14 | $62.39 | $59.83 | 5,671,993 |
2022-03-08 | $62.79 | $63.15 | $62.59 | $62.99 | $60.40 | 4,771,891 |
2022-03-07 | $62.39 | $62.79 | $62.36 | $62.74 | $60.16 | 4,411,411 |
2022-03-04 | $62.25 | $62.64 | $62.24 | $62.35 | $59.79 | 7,083,014 |
2022-03-03 | $62.07 | $62.13 | $61.85 | $61.89 | $59.35 | 5,499,684 |
2022-03-02 | $62.21 | $62.31 | $61.94 | $61.96 | $59.41 | 3,994,028 |
2022-03-01 | $62.10 | $62.57 | $62.07 | $62.38 | $59.82 | 8,425,745 |
2022-02-28 | $61.37 | $62.07 | $61.37 | $62.01 | $59.34 | 6,347,442 |
2022-02-25 | $60.95 | $61.00 | $60.79 | $60.98 | $58.36 | 3,803,413 |
2022-02-24 | $61.56 | $61.70 | $60.88 | $61.04 | $58.41 | 7,565,516 |
2022-02-23 | $60.63 | $60.88 | $60.53 | $60.79 | $58.18 | 3,083,880 |
2022-02-22 | $60.60 | $60.75 | $60.53 | $60.73 | $58.12 | 3,192,767 |
2022-02-18 | $60.50 | $60.56 | $60.45 | $60.54 | $57.94 | 3,442,676 |
2022-02-17 | $60.36 | $60.47 | $60.04 | $60.39 | $57.79 | 4,881,175 |
2022-02-16 | $60.23 | $60.31 | $60.15 | $60.23 | $57.64 | 4,930,682 |
2022-02-15 | $60.17 | $60.24 | $60.11 | $60.12 | $57.53 | 4,195,632 |
2022-02-14 | $60.24 | $60.54 | $60.22 | $60.39 | $57.79 | 5,878,797 |
2022-02-11 | $60.28 | $60.54 | $60.04 | $60.50 | $57.90 | 6,690,089 |
2022-02-10 | $60.30 | $60.36 | $59.94 | $59.94 | $57.36 | 6,317,521 |
2022-02-09 | $60.46 | $60.59 | $60.39 | $60.46 | $57.86 | 3,816,723 |
2022-02-08 | $60.30 | $60.43 | $60.26 | $60.34 | $57.74 | 4,501,506 |
2022-02-07 | $60.45 | $60.47 | $60.22 | $60.43 | $57.83 | 6,988,216 |
2022-02-04 | $60.56 | $60.62 | $60.38 | $60.46 | $57.86 | 10,445,978 |
2022-02-03 | $60.88 | $60.94 | $60.78 | $60.79 | $58.18 | 5,097,463 |
2022-02-02 | $61.11 | $61.30 | $61.09 | $61.17 | $58.54 | 3,628,547 |
2022-02-01 | $61.41 | $61.43 | $61.10 | $61.13 | $58.50 | 5,230,424 |
2022-01-31 | $61.43 | $61.63 | $61.40 | $61.63 | $58.87 | 3,968,925 |
2022-01-28 | $61.32 | $61.49 | $61.28 | $61.44 | $58.69 | 4,107,872 |
2022-01-27 | $61.16 | $61.30 | $61.06 | $61.24 | $58.49 | 6,206,307 |
2022-01-26 | $61.43 | $61.49 | $60.96 | $61.04 | $58.30 | 7,363,838 |
2022-01-25 | $61.51 | $61.59 | $61.34 | $61.38 | $58.63 | 4,075,704 |
2022-01-24 | $61.39 | $61.55 | $61.31 | $61.55 | $58.79 | 4,579,137 |
2022-01-21 | $61.20 | $61.38 | $61.15 | $61.37 | $58.62 | 4,884,291 |
2022-01-20 | $61.08 | $61.21 | $60.96 | $61.02 | $58.28 | 5,662,270 |
2022-01-19 | $61.07 | $61.09 | $60.91 | $60.92 | $58.19 | 5,348,064 |
2022-01-18 | $61.11 | $61.18 | $61.02 | $61.02 | $58.28 | 6,037,638 |
2022-01-14 | $61.50 | $61.52 | $61.29 | $61.31 | $58.56 | 3,941,979 |
2022-01-13 | $61.50 | $61.69 | $61.48 | $61.62 | $58.86 | 3,583,489 |
2022-01-12 | $61.91 | $61.93 | $61.57 | $61.57 | $58.81 | 3,855,134 |
2022-01-11 | $61.56 | $61.97 | $61.53 | $61.96 | $59.18 | 4,605,463 |
2022-01-10 | $61.38 | $61.55 | $61.29 | $61.53 | $58.77 | 3,640,549 |
2022-01-07 | $61.51 | $61.56 | $61.38 | $61.49 | $58.73 | 4,252,909 |
2022-01-06 | $61.60 | $61.60 | $61.37 | $61.57 | $58.81 | 8,497,870 |
2022-01-05 | $62.34 | $62.35 | $61.81 | $61.85 | $59.08 | 5,279,615 |
2022-01-04 | $62.53 | $62.55 | $62.22 | $62.31 | $59.52 | 3,780,355 |
2022-01-03 | $62.71 | $62.71 | $62.51 | $62.56 | $59.76 | 3,569,859 |
2021-12-31 | $62.95 | $62.95 | $62.84 | $62.89 | $60.07 | 2,621,528 |
2021-12-30 | $62.79 | $62.99 | $62.71 | $62.99 | $60.17 | 3,206,165 |
2021-12-29 | $62.47 | $62.66 | $62.35 | $62.66 | $59.85 | 3,264,252 |
2021-12-28 | $62.81 | $62.81 | $62.58 | $62.61 | $59.80 | 2,962,454 |
2021-12-27 | $62.46 | $62.66 | $62.42 | $62.65 | $59.84 | 3,381,062 |
2021-12-23 | $62.55 | $62.55 | $62.34 | $62.41 | $59.61 | 4,897,507 |
2021-12-22 | $62.39 | $62.65 | $62.31 | $62.56 | $59.76 | 3,388,896 |
2021-12-21 | $62.20 | $62.36 | $62.12 | $62.36 | $59.56 | 3,069,414 |
2021-12-20 | $62.25 | $62.32 | $62.21 | $62.25 | $59.46 | 2,541,365 |
2021-12-17 | $62.33 | $62.37 | $62.23 | $62.30 | $59.51 | 4,385,690 |
2021-12-16 | $62.85 | $62.86 | $62.63 | $62.76 | $59.44 | 3,316,082 |
2021-12-15 | $62.52 | $62.70 | $62.27 | $62.65 | $59.34 | 4,085,330 |
2021-12-14 | $62.66 | $62.66 | $62.48 | $62.59 | $59.28 | 4,331,136 |
2021-12-13 | $62.88 | $63.00 | $62.75 | $62.75 | $59.44 | 5,381,577 |
2021-12-10 | $62.74 | $62.88 | $62.72 | $62.76 | $59.44 | 3,107,353 |
2021-12-09 | $63.04 | $63.13 | $62.74 | $62.76 | $59.44 | 2,560,304 |
2021-12-08 | $63.11 | $63.11 | $62.94 | $63.01 | $59.68 | 2,545,301 |
2021-12-07 | $63.12 | $63.20 | $63.04 | $63.11 | $59.78 | 3,389,564 |
2021-12-06 | $63.34 | $63.39 | $63.02 | $63.03 | $59.70 | 3,908,246 |
2021-12-03 | $63.08 | $63.41 | $63.04 | $63.27 | $59.93 | 4,837,820 |
2021-12-02 | $62.98 | $63.19 | $62.88 | $63.16 | $59.82 | 4,876,133 |
2021-12-01 | $63.04 | $63.06 | $62.73 | $62.98 | $59.65 | 4,522,450 |
2021-11-30 | $63.48 | $63.59 | $63.20 | $63.30 | $59.82 | 5,996,745 |
2021-11-29 | $63.34 | $63.45 | $63.23 | $63.27 | $59.80 | 2,683,809 |
2021-11-26 | $63.27 | $63.44 | $63.13 | $63.42 | $59.94 | 2,177,074 |
2021-11-24 | $62.94 | $63.12 | $62.80 | $63.09 | $59.63 | 3,618,625 |
2021-11-23 | $63.00 | $63.01 | $62.73 | $62.88 | $59.43 | 3,600,542 |
2021-11-22 | $63.24 | $63.33 | $63.04 | $63.14 | $59.67 | 3,292,893 |
2021-11-19 | $63.81 | $63.95 | $63.62 | $63.64 | $60.15 | 3,443,638 |
2021-11-18 | $63.71 | $63.84 | $63.69 | $63.77 | $60.27 | 2,933,414 |
2021-11-17 | $63.52 | $63.75 | $63.48 | $63.73 | $60.23 | 2,891,291 |
2021-11-16 | $63.75 | $63.80 | $63.56 | $63.60 | $60.11 | 3,401,719 |
2021-11-15 | $63.77 | $63.86 | $63.68 | $63.70 | $60.20 | 2,724,511 |
2021-11-12 | $63.78 | $63.95 | $63.69 | $63.71 | $60.21 | 3,686,706 |
2021-11-11 | $63.77 | $63.81 | $63.68 | $63.70 | $60.20 | 2,122,386 |
2021-11-10 | $64.12 | $64.15 | $63.51 | $63.73 | $60.23 | 4,651,586 |
2021-11-09 | $63.76 | $63.93 | $63.66 | $63.89 | $60.38 | 3,398,031 |
2021-11-08 | $63.43 | $63.54 | $63.38 | $63.53 | $60.04 | 2,953,927 |
2021-11-05 | $63.24 | $63.37 | $63.19 | $63.32 | $59.84 | 4,535,465 |
2021-11-04 | $63.02 | $63.14 | $62.97 | $63.09 | $59.63 | 3,947,590 |
2021-11-03 | $62.75 | $62.91 | $62.62 | $62.69 | $59.25 | 4,265,091 |
2021-11-02 | $62.65 | $62.78 | $62.64 | $62.78 | $59.33 | 2,533,985 |
2021-11-01 | $62.87 | $62.88 | $62.46 | $62.56 | $59.13 | 3,699,825 |
2021-10-29 | $62.73 | $63.01 | $62.68 | $62.98 | $59.36 | 3,936,617 |
2021-10-28 | $63.33 | $63.41 | $63.00 | $63.09 | $59.46 | 4,735,324 |
2021-10-27 | $63.50 | $63.70 | $63.38 | $63.66 | $60.00 | 4,465,336 |
2021-10-26 | $63.21 | $63.37 | $63.10 | $63.37 | $59.72 | 2,731,551 |
2021-10-25 | $63.00 | $63.19 | $62.99 | $63.14 | $59.51 | 3,072,724 |
2021-10-22 | $62.98 | $63.05 | $62.84 | $62.97 | $59.35 | 3,596,614 |
2021-10-21 | $62.79 | $62.95 | $62.69 | $62.87 | $59.25 | 4,892,824 |
2021-10-20 | $62.52 | $62.80 | $62.52 | $62.72 | $59.11 | 3,524,629 |
2021-10-19 | $62.65 | $62.68 | $62.56 | $62.61 | $59.01 | 2,360,710 |
2021-10-18 | $62.80 | $62.86 | $62.66 | $62.78 | $59.17 | 2,405,442 |
2021-10-15 | $62.99 | $63.00 | $62.84 | $62.90 | $59.28 | 2,436,534 |
2021-10-14 | $62.97 | $63.03 | $62.88 | $62.99 | $59.37 | 4,327,886 |
2021-10-13 | $62.65 | $62.88 | $62.64 | $62.87 | $59.25 | 4,512,049 |
2021-10-12 | $62.54 | $62.66 | $62.49 | $62.57 | $58.97 | 3,405,176 |
2021-10-11 | $62.51 | $62.56 | $62.45 | $62.45 | $58.86 | 2,753,723 |
2021-10-08 | $62.54 | $62.55 | $62.44 | $62.50 | $58.90 | 5,471,981 |
2021-10-07 | $62.45 | $62.49 | $62.36 | $62.48 | $58.88 | 2,280,522 |
2021-10-06 | $62.60 | $62.64 | $62.52 | $62.55 | $58.95 | 2,616,147 |
2021-10-05 | $62.60 | $62.62 | $62.53 | $62.60 | $59.00 | 2,448,536 |
2021-10-04 | $62.47 | $62.56 | $62.41 | $62.51 | $58.91 | 3,214,942 |
2021-10-01 | $62.41 | $62.51 | $62.36 | $62.50 | $58.90 | 3,527,915 |
2021-09-30 | $62.45 | $62.58 | $62.39 | $62.58 | $58.70 | 2,407,424 |
2021-09-29 | $62.60 | $62.66 | $62.43 | $62.51 | $58.64 | 2,464,632 |
2021-09-28 | $62.59 | $62.59 | $62.49 | $62.50 | $58.63 | 2,219,279 |
2021-09-27 | $62.59 | $62.71 | $62.57 | $62.64 | $58.76 | 2,914,199 |
2021-09-24 | $62.64 | $62.66 | $62.54 | $62.60 | $58.72 | 2,707,164 |
2021-09-23 | $62.86 | $62.90 | $62.70 | $62.76 | $58.87 | 2,983,518 |
2021-09-22 | $63.06 | $63.14 | $62.92 | $63.00 | $59.10 | 3,343,838 |
2021-09-21 | $63.12 | $63.13 | $63.00 | $63.03 | $59.12 | 2,298,062 |
2021-09-20 | $63.10 | $63.15 | $63.04 | $63.12 | $59.21 | 2,457,630 |
2021-09-17 | $63.15 | $63.15 | $63.00 | $63.02 | $59.12 | 2,248,587 |
2021-09-16 | $63.23 | $63.27 | $63.17 | $63.22 | $59.30 | 1,505,366 |
2021-09-15 | $63.41 | $63.43 | $63.25 | $63.30 | $59.38 | 2,283,235 |
2021-09-14 | $63.23 | $63.38 | $63.20 | $63.29 | $59.37 | 2,251,529 |
2021-09-13 | $63.39 | $63.40 | $63.21 | $63.25 | $59.33 | 2,281,815 |
2021-09-10 | $63.40 | $63.43 | $63.23 | $63.25 | $59.33 | 3,197,272 |
2021-09-09 | $63.17 | $63.43 | $63.13 | $63.42 | $59.49 | 2,972,698 |
2021-09-08 | $63.01 | $63.12 | $62.98 | $63.09 | $59.18 | 2,200,733 |
2021-09-07 | $62.87 | $62.93 | $62.80 | $62.87 | $58.97 | 2,504,134 |
2021-09-03 | $63.03 | $63.04 | $62.96 | $62.98 | $59.08 | 1,533,623 |
2021-09-02 | $63.06 | $63.08 | $63.00 | $63.07 | $59.16 | 1,135,002 |
2021-09-01 | $62.92 | $63.04 | $62.86 | $63.04 | $59.13 | 2,023,370 |
2021-08-31 | $63.54 | $63.57 | $63.37 | $63.46 | $59.15 | 2,095,860 |
2021-08-30 | $63.70 | $63.73 | $63.52 | $63.61 | $59.29 | 2,724,629 |
2021-08-27 | $63.20 | $63.61 | $63.14 | $63.61 | $59.29 | 3,416,373 |
2021-08-26 | $63.14 | $63.17 | $63.07 | $63.15 | $58.86 | 2,344,649 |
2021-08-25 | $63.18 | $63.20 | $63.07 | $63.14 | $58.85 | 1,680,832 |
2021-08-24 | $63.15 | $63.25 | $63.12 | $63.15 | $58.86 | 1,864,296 |
2021-08-23 | $63.12 | $63.18 | $63.08 | $63.15 | $58.86 | 1,502,853 |
2021-08-20 | $63.15 | $63.19 | $62.99 | $63.01 | $58.73 | 2,205,955 |
2021-08-19 | $63.17 | $63.20 | $63.07 | $63.19 | $58.89 | 3,721,900 |
2021-08-18 | $63.18 | $63.19 | $63.02 | $63.17 | $58.88 | 2,159,871 |
2021-08-17 | $63.38 | $63.40 | $63.17 | $63.19 | $58.89 | 2,268,134 |
2021-08-16 | $63.32 | $63.40 | $63.30 | $63.34 | $59.03 | 3,633,393 |
2021-08-13 | $63.18 | $63.28 | $63.15 | $63.26 | $58.96 | 2,724,875 |
2021-08-12 | $63.14 | $63.16 | $63.04 | $63.10 | $58.81 | 1,837,307 |
2021-08-11 | $63.02 | $63.20 | $62.96 | $63.16 | $58.87 | 2,405,917 |
2021-08-10 | $63.05 | $63.12 | $63.00 | $63.06 | $58.77 | 1,881,566 |
2021-08-09 | $63.12 | $63.17 | $62.99 | $63.01 | $58.73 | 2,109,522 |
2021-08-06 | $63.02 | $63.14 | $62.99 | $63.12 | $58.83 | 1,966,788 |
2021-08-05 | $63.34 | $63.35 | $63.18 | $63.25 | $58.95 | 3,363,435 |
2021-08-04 | $63.63 | $63.66 | $63.38 | $63.48 | $59.16 | 2,210,530 |
2021-08-03 | $63.49 | $63.62 | $63.46 | $63.60 | $59.28 | 2,377,203 |
2021-08-02 | $63.56 | $63.68 | $63.51 | $63.53 | $59.21 | 2,942,750 |
2021-07-30 | $63.85 | $63.91 | $63.81 | $63.89 | $59.21 | 2,510,353 |
2021-07-29 | $63.84 | $63.90 | $63.77 | $63.79 | $59.12 | 2,202,934 |
2021-07-28 | $63.67 | $63.89 | $63.47 | $63.89 | $59.21 | 2,627,735 |
2021-07-27 | $63.72 | $63.73 | $63.56 | $63.71 | $59.04 | 2,486,891 |
2021-07-26 | $63.57 | $63.72 | $63.48 | $63.69 | $59.03 | 3,250,820 |
2021-07-23 | $63.17 | $63.44 | $63.17 | $63.43 | $58.78 | 5,847,842 |
2021-07-22 | $63.02 | $63.20 | $62.99 | $63.15 | $58.52 | 2,397,435 |
2021-07-21 | $63.02 | $63.04 | $62.92 | $62.97 | $58.36 | 1,718,592 |
2021-07-20 | $63.23 | $63.24 | $63.06 | $63.11 | $58.49 | 2,922,021 |
2021-07-19 | $63.28 | $63.35 | $63.10 | $63.12 | $58.50 | 3,455,431 |
2021-07-16 | $63.07 | $63.14 | $63.06 | $63.10 | $58.48 | 2,009,406 |
2021-07-15 | $63.04 | $63.11 | $62.92 | $63.11 | $58.49 | 2,011,187 |
2021-07-14 | $62.94 | $62.97 | $62.81 | $62.91 | $58.30 | 2,031,721 |
2021-07-13 | $62.91 | $62.96 | $62.72 | $62.72 | $58.13 | 2,807,957 |
2021-07-12 | $62.60 | $62.76 | $62.58 | $62.72 | $58.13 | 4,871,214 |
2021-07-09 | $62.53 | $62.59 | $62.47 | $62.58 | $58.00 | 1,725,095 |
2021-07-08 | $62.61 | $62.65 | $62.53 | $62.57 | $57.99 | 1,749,554 |
2021-07-07 | $62.79 | $62.82 | $62.61 | $62.63 | $58.04 | 1,738,258 |
2021-07-06 | $62.60 | $62.73 | $62.58 | $62.68 | $58.09 | 2,794,052 |
2021-07-02 | $62.30 | $62.52 | $62.29 | $62.51 | $57.93 | 7,047,352 |
2021-07-01 | $62.30 | $62.31 | $62.19 | $62.25 | $57.69 | 1,652,863 |
2021-06-30 | $62.52 | $62.62 | $62.50 | $62.51 | $57.64 | 2,431,149 |
2021-06-29 | $62.40 | $62.45 | $62.39 | $62.43 | $57.56 | 1,561,198 |
2021-06-28 | $62.42 | $62.49 | $62.38 | $62.38 | $57.52 | 5,469,811 |
2021-06-25 | $62.28 | $62.31 | $62.15 | $62.30 | $57.44 | 3,222,676 |
2021-06-24 | $62.38 | $62.41 | $62.22 | $62.22 | $57.37 | 2,611,385 |
2021-06-23 | $62.35 | $62.38 | $62.25 | $62.36 | $57.50 | 1,689,979 |
2021-06-22 | $62.04 | $62.35 | $62.03 | $62.34 | $57.48 | 2,018,865 |
2021-06-21 | $62.00 | $62.07 | $61.92 | $61.99 | $57.16 | 2,170,507 |
2021-06-18 | $62.00 | $62.13 | $61.87 | $62.10 | $57.26 | 3,826,242 |
2021-06-17 | $61.85 | $62.11 | $61.76 | $62.06 | $57.22 | 3,221,471 |
2021-06-16 | $62.46 | $62.63 | $61.85 | $61.89 | $57.07 | 3,244,114 |
2021-06-15 | $62.36 | $62.45 | $62.32 | $62.45 | $57.58 | 2,353,539 |
2021-06-14 | $62.40 | $62.40 | $62.22 | $62.32 | $57.46 | 1,912,114 |
2021-06-11 | $62.55 | $62.58 | $62.27 | $62.36 | $57.50 | 2,074,022 |
2021-06-10 | $62.19 | $62.54 | $62.18 | $62.53 | $57.66 | 1,706,197 |
2021-06-09 | $62.33 | $62.36 | $62.15 | $62.20 | $57.35 | 1,463,900 |
2021-06-08 | $62.26 | $62.26 | $62.18 | $62.19 | $57.34 | 1,976,208 |
2021-06-07 | $62.28 | $62.29 | $62.15 | $62.15 | $57.30 | 1,311,879 |
2021-06-04 | $62.16 | $62.29 | $62.16 | $62.27 | $57.42 | 2,421,053 |
2021-06-03 | $62.11 | $62.13 | $61.98 | $62.00 | $57.17 | 1,390,303 |
2021-06-02 | $62.30 | $62.31 | $62.21 | $62.24 | $57.39 | 1,591,631 |
2021-06-01 | $62.13 | $62.26 | $62.06 | $62.26 | $57.41 | 2,551,040 |
2021-05-28 | $62.33 | $62.43 | $62.30 | $62.38 | $57.27 | 2,125,917 |
2021-05-27 | $62.21 | $62.32 | $62.16 | $62.31 | $57.21 | 2,128,958 |
2021-05-26 | $62.47 | $62.49 | $62.28 | $62.34 | $57.24 | 1,315,557 |
2021-05-25 | $62.46 | $62.49 | $62.39 | $62.47 | $57.35 | 1,322,140 |
2021-05-24 | $62.18 | $62.30 | $62.16 | $62.29 | $57.19 | 1,186,132 |
2021-05-21 | $62.07 | $62.14 | $62.01 | $62.14 | $57.05 | 1,773,353 |
2021-05-20 | $62.03 | $62.11 | $61.96 | $62.00 | $56.92 | 1,553,006 |
2021-05-19 | $62.31 | $62.36 | $61.96 | $61.99 | $56.91 | 2,125,231 |
2021-05-18 | $62.42 | $62.45 | $62.38 | $62.40 | $57.29 | 1,549,464 |
2021-05-17 | $62.36 | $62.48 | $62.33 | $62.47 | $57.35 | 1,778,455 |
2021-05-14 | $62.22 | $62.37 | $62.20 | $62.36 | $57.25 | 2,804,044 |
2021-05-13 | $62.18 | $62.21 | $62.08 | $62.16 | $57.07 | 2,396,590 |
2021-05-12 | $62.32 | $62.38 | $62.12 | $62.15 | $57.06 | 2,084,373 |
2021-05-11 | $62.23 | $62.29 | $62.14 | $62.27 | $57.17 | 1,603,708 |
2021-05-10 | $62.50 | $62.63 | $62.38 | $62.41 | $57.30 | 1,805,866 |
2021-05-07 | $62.30 | $62.42 | $62.26 | $62.37 | $57.26 | 3,765,674 |
2021-05-06 | $62.33 | $62.42 | $62.22 | $62.23 | $57.13 | 1,500,305 |
2021-05-05 | $62.05 | $62.32 | $62.05 | $62.31 | $57.21 | 1,542,300 |
2021-05-04 | $62.09 | $62.14 | $61.97 | $62.00 | $56.92 | 1,888,009 |
2021-05-03 | $61.76 | $61.91 | $61.75 | $61.88 | $56.81 | 1,594,100 |
2021-04-30 | $61.88 | $61.92 | $61.82 | $61.91 | $56.67 | 2,748,544 |
2021-04-29 | $61.89 | $61.95 | $61.83 | $61.95 | $56.71 | 1,256,132 |
2021-04-28 | $61.91 | $61.99 | $61.80 | $61.99 | $56.75 | 1,512,372 |
2021-04-27 | $61.82 | $61.86 | $61.72 | $61.77 | $56.55 | 21,580,019 |
2021-04-26 | $61.69 | $61.80 | $61.67 | $61.77 | $56.55 | 2,291,830 |
2021-04-23 | $61.72 | $61.73 | $61.60 | $61.72 | $56.50 | 2,566,082 |
2021-04-22 | $61.69 | $61.75 | $61.59 | $61.72 | $56.50 | 1,174,276 |
2021-04-21 | $61.58 | $61.64 | $61.55 | $61.64 | $56.43 | 2,290,906 |
2021-04-20 | $61.46 | $61.60 | $61.43 | $61.59 | $56.38 | 1,066,432 |
2021-04-19 | $61.55 | $61.59 | $61.48 | $61.55 | $56.34 | 1,524,409 |
2021-04-16 | $61.56 | $61.69 | $61.55 | $61.65 | $56.44 | 2,956,221 |
2021-04-15 | $61.52 | $61.69 | $61.52 | $61.67 | $56.45 | 1,720,372 |
2021-04-14 | $61.27 | $61.36 | $61.26 | $61.34 | $56.15 | 1,883,765 |
2021-04-13 | $61.20 | $61.35 | $61.19 | $61.34 | $56.15 | 2,532,105 |
2021-04-12 | $61.13 | $61.14 | $61.05 | $61.14 | $55.97 | 3,183,433 |
2021-04-09 | $61.13 | $61.21 | $61.07 | $61.13 | $55.96 | 2,653,080 |
2021-04-08 | $61.21 | $61.28 | $61.17 | $61.24 | $56.06 | 1,313,737 |
2021-04-07 | $61.10 | $61.23 | $61.10 | $61.13 | $55.96 | 1,116,177 |
2021-04-06 | $61.07 | $61.18 | $61.07 | $61.10 | $55.93 | 1,746,378 |
2021-04-05 | $60.97 | $61.05 | $60.92 | $61.03 | $55.87 | 2,235,845 |
2021-04-01 | $61.11 | $61.22 | $61.06 | $61.22 | $56.04 | 1,377,244 |
2021-03-31 | $61.15 | $61.26 | $61.02 | $61.16 | $55.90 | 1,136,469 |
2021-03-30 | $61.06 | $61.14 | $61.03 | $61.12 | $55.87 | 1,241,342 |
2021-03-29 | $61.43 | $61.44 | $61.16 | $61.21 | $55.95 | 1,064,708 |
2021-03-26 | $61.34 | $61.49 | $61.34 | $61.36 | $56.09 | 1,142,525 |
2021-03-25 | $61.39 | $61.45 | $61.29 | $61.36 | $56.09 | 1,778,699 |
2021-03-24 | $61.25 | $61.42 | $61.22 | $61.40 | $56.12 | 2,326,001 |
2021-03-23 | $61.09 | $61.24 | $61.07 | $61.24 | $55.98 | 1,195,182 |
2021-03-22 | $60.92 | $61.12 | $60.92 | $61.09 | $55.84 | 1,473,910 |
2021-03-19 | $60.71 | $60.85 | $60.65 | $60.84 | $55.61 | 1,236,564 |
2021-03-18 | $60.84 | $60.88 | $60.72 | $60.73 | $55.51 | 1,819,860 |
2021-03-17 | $61.07 | $61.25 | $60.93 | $61.15 | $55.89 | 2,610,613 |
2021-03-16 | $61.16 | $61.25 | $61.10 | $61.20 | $55.94 | 1,249,114 |
2021-03-15 | $60.91 | $61.10 | $60.88 | $61.08 | $55.83 | 1,387,729 |
2021-03-12 | $61.00 | $61.01 | $60.80 | $60.91 | $55.67 | 1,944,461 |
2021-03-11 | $61.34 | $61.40 | $61.23 | $61.33 | $56.06 | 1,930,401 |
2021-03-10 | $61.06 | $61.31 | $61.04 | $61.31 | $56.04 | 1,381,912 |
2021-03-09 | $60.92 | $61.01 | $60.86 | $60.99 | $55.75 | 1,593,505 |
2021-03-08 | $60.98 | $60.98 | $60.65 | $60.65 | $55.44 | 1,903,088 |
2021-03-05 | $60.82 | $61.05 | $60.81 | $60.99 | $55.75 | 1,229,762 |
2021-03-04 | $61.22 | $61.23 | $60.81 | $60.91 | $55.67 | 1,466,248 |
2021-03-03 | $61.15 | $61.22 | $61.08 | $61.18 | $55.92 | 1,209,330 |
2021-03-02 | $61.06 | $61.31 | $61.03 | $61.31 | $56.04 | 1,653,485 |
2021-03-01 | $61.16 | $61.24 | $60.95 | $61.09 | $55.84 | 2,694,488 |
2021-02-26 | $60.59 | $61.26 | $60.51 | $61.26 | $55.99 | 2,671,449 |
2021-02-25 | $61.00 | $61.03 | $60.31 | $60.52 | $55.32 | 4,980,726 |
2021-02-24 | $61.19 | $61.34 | $61.13 | $61.26 | $55.99 | 1,469,804 |
2021-02-23 | $61.30 | $61.37 | $61.22 | $61.33 | $56.06 | 1,584,693 |
2021-02-22 | $61.22 | $61.33 | $61.20 | $61.33 | $56.06 | 2,549,499 |
2021-02-19 | $61.45 | $61.46 | $61.08 | $61.29 | $56.02 | 2,626,508 |
2021-02-18 | $61.69 | $61.69 | $61.51 | $61.54 | $56.25 | 1,202,833 |
2021-02-17 | $61.87 | $61.87 | $61.73 | $61.80 | $56.49 | 1,465,895 |
2021-02-16 | $61.99 | $62.03 | $61.80 | $61.82 | $56.51 | 2,151,319 |
2021-02-12 | $62.15 | $62.22 | $62.07 | $62.12 | $56.78 | 1,445,197 |
2021-02-11 | $62.27 | $62.29 | $62.15 | $62.21 | $56.86 | 1,385,677 |
2021-02-10 | $62.22 | $62.29 | $62.20 | $62.29 | $56.94 | 2,138,856 |
2021-02-09 | $62.22 | $62.28 | $62.19 | $62.24 | $56.89 | 1,394,353 |
2021-02-08 | $62.15 | $62.24 | $62.09 | $62.21 | $56.86 | 2,471,818 |
2021-02-05 | $62.15 | $62.17 | $62.08 | $62.14 | $56.80 | 1,744,476 |
2021-02-04 | $62.11 | $62.22 | $62.06 | $62.15 | $56.81 | 1,714,531 |
2021-02-03 | $62.20 | $62.25 | $62.18 | $62.21 | $56.86 | 985,775 |
2021-02-02 | $62.10 | $62.27 | $62.07 | $62.22 | $56.87 | 1,099,366 |
2021-02-01 | $62.17 | $62.23 | $62.13 | $62.18 | $56.83 | 1,352,020 |
2021-01-29 | $62.31 | $62.39 | $62.15 | $62.26 | $56.91 | 1,406,600 |
2021-01-28 | $62.27 | $62.35 | $62.23 | $62.31 | $56.95 | 1,376,607 |
2021-01-27 | $62.25 | $62.28 | $62.17 | $62.23 | $56.88 | 1,615,464 |
2021-01-26 | $62.31 | $62.32 | $62.17 | $62.24 | $56.89 | 1,442,373 |
2021-01-25 | $62.24 | $62.36 | $62.21 | $62.31 | $56.95 | 1,309,890 |
2021-01-22 | $62.16 | $62.22 | $62.13 | $62.14 | $56.80 | 1,697,637 |
2021-01-21 | $62.09 | $62.26 | $62.03 | $62.26 | $56.91 | 1,533,430 |
2021-01-20 | $62.05 | $62.13 | $61.98 | $62.13 | $56.79 | 1,550,342 |
2021-01-19 | $61.89 | $62.03 | $61.86 | $62.02 | $56.69 | 5,556,490 |
2021-01-15 | $61.85 | $61.90 | $61.81 | $61.87 | $56.55 | 980,371 |
2021-01-14 | $61.75 | $61.84 | $61.71 | $61.79 | $56.48 | 1,398,035 |
2021-01-13 | $61.64 | $61.83 | $61.62 | $61.77 | $56.46 | 1,274,112 |
2021-01-12 | $61.60 | $61.67 | $61.49 | $61.64 | $56.34 | 1,526,941 |
2021-01-11 | $61.53 | $61.58 | $61.47 | $61.58 | $56.29 | 1,378,828 |
2021-01-08 | $61.85 | $61.87 | $61.58 | $61.68 | $56.38 | 1,556,219 |
2021-01-07 | $61.89 | $61.95 | $61.87 | $61.93 | $56.61 | 1,487,581 |
2021-01-06 | $62.03 | $62.03 | $61.83 | $61.95 | $56.62 | 2,450,591 |
2021-01-05 | $62.09 | $62.15 | $62.05 | $62.12 | $56.78 | 1,381,054 |
2021-01-04 | $62.00 | $62.20 | $61.98 | $62.18 | $56.83 | 1,335,989 |
2020-12-31 | $61.92 | $62.09 | $61.92 | $62.08 | $56.74 | 1,204,369 |
2020-12-30 | $61.81 | $61.92 | $61.80 | $61.90 | $56.58 | 772,149 |
2020-12-29 | $61.83 | $61.88 | $61.82 | $61.88 | $56.56 | 851,042 |
2020-12-28 | $61.86 | $61.91 | $61.79 | $61.91 | $56.59 | 835,452 |
2020-12-24 | $61.84 | $61.89 | $61.84 | $61.86 | $56.54 | 488,472 |
2020-12-23 | $61.70 | $61.84 | $61.62 | $61.83 | $56.51 | 1,786,964 |
2020-12-22 | $61.77 | $61.82 | $61.75 | $61.80 | $56.49 | 814,245 |
2020-12-21 | $61.80 | $61.84 | $61.73 | $61.76 | $56.45 | 1,192,300 |
2020-12-18 | $61.83 | $61.85 | $61.74 | $61.78 | $56.47 | 1,294,851 |
2020-12-17 | $61.91 | $61.92 | $61.74 | $61.77 | $56.46 | 865,278 |
2020-12-16 | $61.81 | $61.91 | $61.75 | $61.87 | $56.44 | 1,121,704 |
2020-12-15 | $61.78 | $61.88 | $61.76 | $61.88 | $56.45 | 932,107 |
2020-12-14 | $61.70 | $61.80 | $61.63 | $61.77 | $56.34 | 896,692 |
2020-12-11 | $61.75 | $61.81 | $61.70 | $61.77 | $56.34 | 789,308 |
2020-12-10 | $61.69 | $61.77 | $61.66 | $61.76 | $56.34 | 976,991 |
2020-12-09 | $61.67 | $61.69 | $61.61 | $61.65 | $56.24 | 1,412,429 |
2020-12-08 | $61.65 | $61.74 | $61.65 | $61.70 | $56.28 | 929,066 |
2020-12-07 | $61.55 | $61.67 | $61.55 | $61.59 | $56.18 | 915,597 |
2020-12-04 | $61.45 | $61.48 | $61.35 | $61.44 | $56.04 | 1,345,511 |
2020-12-03 | $61.49 | $61.57 | $61.44 | $61.56 | $56.15 | 743,284 |
2020-12-02 | $61.26 | $61.40 | $61.17 | $61.39 | $56.00 | 1,344,784 |
2020-12-01 | $61.40 | $61.41 | $61.23 | $61.31 | $55.93 | 856,810 |
2020-11-30 | $61.50 | $61.62 | $61.49 | $61.55 | $56.04 | 798,950 |
2020-11-27 | $61.44 | $61.49 | $61.42 | $61.46 | $55.96 | 399,475 |
2020-11-25 | $61.32 | $61.42 | $61.32 | $61.34 | $55.85 | 1,311,664 |
2020-11-24 | $61.24 | $61.28 | $61.20 | $61.24 | $55.76 | 1,124,142 |
2020-11-23 | $61.25 | $61.28 | $61.20 | $61.24 | $55.76 | 938,132 |
2020-11-20 | $61.16 | $61.29 | $61.16 | $61.27 | $55.78 | 619,884 |
2020-11-19 | $61.13 | $61.22 | $61.08 | $61.17 | $55.69 | 1,016,288 |
2020-11-18 | $61.14 | $61.15 | $61.02 | $61.09 | $55.62 | 1,246,654 |
2020-11-17 | $61.03 | $61.09 | $61.02 | $61.08 | $55.61 | 906,671 |
2020-11-16 | $61.08 | $61.09 | $60.95 | $60.97 | $55.51 | 1,114,160 |
2020-11-13 | $61.09 | $61.09 | $61.00 | $61.05 | $55.58 | 2,074,638 |
2020-11-12 | $60.98 | $61.09 | $60.96 | $61.03 | $55.57 | 1,140,948 |
2020-11-11 | $60.80 | $60.90 | $60.79 | $60.90 | $55.45 | 721,160 |
2020-11-10 | $60.71 | $60.90 | $60.71 | $60.79 | $55.35 | 1,171,949 |
2020-11-09 | $60.69 | $60.74 | $60.57 | $60.73 | $55.29 | 1,528,908 |
2020-11-06 | $61.03 | $61.03 | $60.89 | $60.90 | $55.45 | 3,326,692 |
2020-11-05 | $61.12 | $61.21 | $61.10 | $61.15 | $55.68 | 849,532 |
2020-11-04 | $61.15 | $61.22 | $61.05 | $61.09 | $55.62 | 862,999 |
2020-11-03 | $61.00 | $61.05 | $60.88 | $61.05 | $55.58 | 861,162 |
2020-11-02 | $60.97 | $61.11 | $60.97 | $61.08 | $55.61 | 1,249,492 |
2020-10-30 | $61.16 | $61.22 | $60.98 | $61.05 | $55.43 | 1,768,108 |
2020-10-29 | $61.37 | $61.37 | $61.19 | $61.23 | $55.60 | 977,809 |
2020-10-28 | $61.45 | $61.47 | $61.37 | $61.41 | $55.76 | 845,623 |
2020-10-27 | $61.48 | $61.51 | $61.45 | $61.49 | $55.83 | 608,525 |
2020-10-26 | $61.36 | $61.41 | $61.32 | $61.41 | $55.76 | 894,425 |
2020-10-23 | $61.26 | $61.34 | $61.23 | $61.30 | $55.66 | 736,719 |
2020-10-22 | $61.30 | $61.34 | $61.22 | $61.28 | $55.64 | 892,374 |
2020-10-21 | $61.34 | $61.42 | $61.34 | $61.39 | $55.74 | 809,863 |
2020-10-20 | $61.39 | $61.45 | $61.34 | $61.38 | $55.73 | 1,707,842 |
2020-10-19 | $61.50 | $61.53 | $61.42 | $61.45 | $55.80 | 943,169 |
2020-10-16 | $61.53 | $61.60 | $61.51 | $61.57 | $55.91 | 1,263,806 |
2020-10-15 | $61.53 | $61.57 | $61.50 | $61.55 | $55.89 | 735,711 |
2020-10-14 | $61.64 | $61.64 | $61.51 | $61.56 | $55.90 | 667,113 |
2020-10-13 | $61.56 | $61.62 | $61.52 | $61.59 | $55.92 | 603,886 |
2020-10-12 | $61.50 | $61.54 | $61.47 | $61.53 | $55.87 | 654,154 |
2020-10-09 | $61.47 | $61.52 | $61.40 | $61.51 | $55.85 | 646,750 |
2020-10-08 | $61.36 | $61.49 | $61.33 | $61.49 | $55.83 | 636,207 |
2020-10-07 | $61.27 | $61.30 | $61.21 | $61.26 | $55.62 | 952,075 |
2020-10-06 | $61.28 | $61.36 | $61.17 | $61.29 | $55.65 | 1,214,075 |
2020-10-05 | $61.42 | $61.42 | $61.25 | $61.27 | $55.63 | 604,578 |
2020-10-02 | $61.44 | $61.46 | $61.37 | $61.44 | $55.79 | 526,730 |
2020-10-01 | $61.35 | $61.51 | $61.34 | $61.45 | $55.80 | 820,442 |
2020-09-30 | $61.78 | $61.79 | $61.60 | $61.63 | $55.80 | 785,828 |
2020-09-29 | $61.72 | $61.82 | $61.72 | $61.78 | $55.93 | 754,730 |
2020-09-28 | $61.62 | $61.70 | $61.58 | $61.67 | $55.83 | 1,174,293 |
2020-09-25 | $61.45 | $61.55 | $61.42 | $61.55 | $55.73 | 931,028 |
2020-09-24 | $61.41 | $61.48 | $61.41 | $61.48 | $55.66 | 1,022,208 |
2020-09-23 | $61.49 | $61.53 | $61.40 | $61.42 | $55.61 | 1,239,608 |
2020-09-22 | $61.48 | $61.55 | $61.41 | $61.45 | $55.64 | 695,481 |
2020-09-21 | $61.59 | $61.64 | $61.46 | $61.47 | $55.65 | 766,090 |
2020-09-18 | $61.65 | $61.69 | $61.59 | $61.60 | $55.77 | 550,092 |
2020-09-17 | $61.67 | $61.67 | $61.53 | $61.65 | $55.82 | 1,265,994 |
2020-09-16 | $61.67 | $61.76 | $61.58 | $61.61 | $55.78 | 1,693,311 |
2020-09-15 | $61.56 | $61.67 | $61.55 | $61.58 | $55.75 | 1,146,131 |
2020-09-14 | $61.62 | $61.64 | $61.51 | $61.55 | $55.73 | 578,364 |
2020-09-11 | $61.64 | $61.68 | $61.56 | $61.59 | $55.76 | 654,149 |
2020-09-10 | $61.56 | $61.64 | $61.51 | $61.64 | $55.81 | 622,000 |
2020-09-09 | $61.62 | $61.69 | $61.51 | $61.58 | $55.75 | 847,864 |
2020-09-08 | $61.51 | $61.62 | $61.50 | $61.56 | $55.74 | 841,466 |
2020-09-04 | $61.66 | $61.68 | $61.41 | $61.49 | $55.67 | 1,741,270 |
2020-09-03 | $61.81 | $61.84 | $61.62 | $61.66 | $55.83 | 982,543 |
2020-09-02 | $61.91 | $61.97 | $61.82 | $61.87 | $56.02 | 878,887 |
2020-09-01 | $61.82 | $61.95 | $61.76 | $61.89 | $56.03 | 1,051,052 |
2020-08-31 | $61.81 | $62.01 | $61.75 | $61.93 | $55.97 | 1,749,891 |
2020-08-28 | $61.63 | $61.77 | $61.59 | $61.65 | $55.72 | 1,057,442 |
2020-08-27 | $61.69 | $61.69 | $61.42 | $61.46 | $55.55 | 1,040,069 |
2020-08-26 | $61.57 | $61.73 | $61.54 | $61.71 | $55.78 | 751,212 |
2020-08-25 | $61.55 | $61.62 | $61.41 | $61.57 | $55.65 | 780,612 |
2020-08-24 | $61.65 | $61.70 | $61.58 | $61.61 | $55.69 | 1,053,292 |
2020-08-21 | $61.34 | $61.49 | $61.31 | $61.49 | $55.58 | 2,597,721 |
2020-08-20 | $61.37 | $61.45 | $61.13 | $61.29 | $55.40 | 837,046 |
2020-08-19 | $61.65 | $61.72 | $61.31 | $61.32 | $55.42 | 881,059 |
2020-08-18 | $61.36 | $61.53 | $61.33 | $61.53 | $55.61 | 1,025,696 |
2020-08-17 | $61.19 | $61.29 | $61.17 | $61.23 | $55.34 | 1,847,137 |
2020-08-14 | $61.18 | $61.22 | $61.11 | $61.11 | $55.23 | 727,419 |
2020-08-13 | $61.39 | $61.48 | $61.18 | $61.21 | $55.32 | 822,071 |
2020-08-12 | $61.40 | $61.42 | $61.28 | $61.40 | $55.50 | 856,266 |
2020-08-11 | $61.35 | $61.37 | $61.25 | $61.35 | $55.45 | 1,144,218 |
2020-08-10 | $61.61 | $61.65 | $61.46 | $61.48 | $55.57 | 738,154 |
2020-08-07 | $61.71 | $61.75 | $61.50 | $61.53 | $55.61 | 714,181 |
2020-08-06 | $61.78 | $61.87 | $61.65 | $61.71 | $55.78 | 882,199 |
2020-08-05 | $61.55 | $61.67 | $61.55 | $61.65 | $55.72 | 581,323 |
2020-08-04 | $61.51 | $61.61 | $61.50 | $61.60 | $55.68 | 797,013 |
2020-08-03 | $61.34 | $61.45 | $61.31 | $61.45 | $55.54 | 994,732 |
2020-07-31 | $61.22 | $61.40 | $61.14 | $61.37 | $55.47 | 1,241,540 |
2020-07-30 | $61.19 | $61.23 | $61.15 | $61.22 | $55.33 | 505,106 |
2020-07-29 | $61.05 | $61.16 | $61.02 | $61.15 | $55.27 | 509,019 |
2020-07-28 | $60.91 | $61.02 | $60.91 | $61.01 | $55.14 | 588,366 |
2020-07-27 | $60.99 | $61.01 | $60.88 | $60.91 | $55.05 | 839,520 |
2020-07-24 | $60.89 | $60.96 | $60.87 | $60.92 | $55.06 | 592,718 |
2020-07-23 | $61.01 | $61.01 | $60.85 | $60.93 | $55.07 | 879,076 |
2020-07-22 | $61.00 | $61.04 | $60.89 | $60.92 | $55.06 | 530,927 |
2020-07-21 | $60.82 | $60.92 | $60.81 | $60.88 | $55.03 | 607,354 |
2020-07-20 | $60.78 | $60.85 | $60.70 | $60.71 | $54.87 | 552,888 |
2020-07-17 | $60.61 | $60.68 | $60.57 | $60.68 | $54.84 | 612,133 |
2020-07-16 | $60.52 | $60.57 | $60.48 | $60.52 | $54.70 | 592,739 |
2020-07-15 | $60.41 | $60.52 | $60.40 | $60.43 | $54.62 | 886,899 |
2020-07-14 | $60.52 | $60.61 | $60.45 | $60.47 | $54.65 | 663,395 |
2020-07-13 | $60.25 | $60.45 | $60.20 | $60.45 | $54.64 | 941,167 |
2020-07-10 | $60.38 | $60.44 | $60.30 | $60.30 | $54.50 | 558,061 |
2020-07-09 | $60.27 | $60.45 | $60.24 | $60.39 | $54.58 | 758,905 |
2020-07-08 | $60.27 | $60.33 | $60.23 | $60.23 | $54.44 | 629,800 |
2020-07-07 | $60.36 | $60.40 | $60.22 | $60.38 | $54.57 | 677,528 |
2020-07-06 | $60.17 | $60.35 | $60.06 | $60.33 | $54.53 | 875,658 |
2020-07-02 | $60.03 | $60.26 | $59.99 | $60.23 | $54.44 | 886,560 |
2020-07-01 | $59.92 | $60.05 | $59.87 | $60.05 | $54.28 | 939,376 |
2020-06-30 | $60.17 | $60.20 | $59.93 | $60.02 | $54.25 | 1,072,934 |
2020-06-29 | $60.03 | $60.12 | $60.03 | $60.12 | $54.34 | 660,972 |
2020-06-26 | $59.96 | $60.05 | $59.96 | $60.03 | $54.26 | 632,527 |
2020-06-25 | $59.94 | $60.01 | $59.90 | $59.96 | $54.19 | 6,415,987 |
2020-06-24 | $59.95 | $60.04 | $59.88 | $59.93 | $54.17 | 13,842,666 |
2020-06-23 | $59.96 | $60.01 | $59.93 | $59.98 | $54.21 | 6,671,283 |
2020-06-22 | $59.83 | $59.95 | $59.81 | $59.90 | $54.14 | 14,742,461 |
2020-06-19 | $59.62 | $59.78 | $59.61 | $59.78 | $54.03 | 1,493,703 |
2020-06-18 | $59.45 | $59.71 | $59.44 | $59.68 | $53.94 | 10,054,259 |
2020-06-17 | $59.41 | $59.45 | $59.32 | $59.42 | $53.71 | 613,645 |
2020-06-16 | $59.40 | $59.50 | $59.28 | $59.48 | $53.76 | 1,106,720 |
2020-06-15 | $59.50 | $59.55 | $59.44 | $59.46 | $53.74 | 4,410,844 |
2020-06-12 | $59.52 | $59.58 | $59.41 | $59.44 | $53.72 | 1,147,882 |
2020-06-11 | $59.59 | $59.74 | $59.57 | $59.58 | $53.85 | 634,420 |
2020-06-10 | $59.32 | $59.61 | $59.32 | $59.58 | $53.85 | 3,963,977 |
2020-06-09 | $59.32 | $59.37 | $59.06 | $59.11 | $53.43 | 19,769,327 |
2020-06-08 | $58.94 | $59.07 | $58.93 | $59.07 | $53.39 | 783,592 |
2020-06-05 | $58.80 | $58.98 | $58.67 | $58.97 | $53.30 | 1,488,862 |
2020-06-04 | $59.12 | $59.13 | $58.92 | $58.92 | $53.25 | 657,699 |
2020-06-03 | $59.28 | $59.28 | $59.08 | $59.19 | $53.50 | 579,908 |
2020-06-02 | $59.43 | $59.49 | $59.28 | $59.39 | $53.68 | 648,715 |
2020-06-01 | $59.41 | $59.49 | $59.38 | $59.48 | $53.76 | 571,043 |
2020-05-29 | $59.36 | $59.50 | $59.31 | $59.36 | $53.65 | 658,180 |
2020-05-28 | $59.18 | $59.39 | $59.18 | $59.36 | $53.65 | 505,878 |
2020-05-27 | $59.14 | $59.27 | $59.10 | $59.20 | $53.51 | 1,125,723 |
2020-05-26 | $59.31 | $59.31 | $59.12 | $59.18 | $53.49 | 1,064,029 |
2020-05-22 | $59.27 | $59.41 | $59.25 | $59.39 | $53.68 | 470,396 |
2020-05-21 | $59.34 | $59.48 | $59.27 | $59.30 | $53.60 | 488,400 |
2020-05-20 | $59.24 | $59.42 | $59.21 | $59.38 | $53.67 | 429,950 |
2020-05-19 | $59.22 | $59.28 | $59.18 | $59.24 | $53.54 | 743,602 |
2020-05-18 | $59.35 | $59.35 | $59.14 | $59.21 | $53.52 | 706,354 |
2020-05-15 | $59.23 | $59.29 | $59.17 | $59.28 | $53.58 | 499,470 |
2020-05-14 | $59.12 | $59.21 | $59.06 | $59.19 | $53.50 | 735,742 |
2020-05-13 | $59.04 | $59.25 | $59.02 | $59.11 | $53.43 | 610,229 |
2020-05-12 | $59.00 | $59.08 | $58.92 | $59.05 | $53.37 | 519,661 |
2020-05-11 | $59.11 | $59.17 | $59.00 | $59.00 | $53.33 | 720,652 |
2020-05-08 | $59.19 | $59.26 | $59.12 | $59.17 | $53.48 | 492,009 |
2020-05-07 | $58.97 | $59.27 | $58.91 | $59.23 | $53.53 | 772,760 |
2020-05-06 | $58.97 | $58.99 | $58.81 | $58.90 | $53.24 | 621,917 |
2020-05-05 | $59.00 | $59.18 | $58.95 | $59.13 | $53.44 | 785,698 |
2020-05-04 | $59.10 | $59.14 | $59.00 | $59.06 | $53.38 | 1,309,002 |
2020-05-01 | $59.00 | $59.04 | $58.81 | $59.04 | $53.36 | 1,262,244 |
2020-04-30 | $59.46 | $59.48 | $59.01 | $59.07 | $53.39 | 733,380 |
2020-04-29 | $59.47 | $59.55 | $59.39 | $59.47 | $53.75 | 625,771 |
2020-04-28 | $59.39 | $59.55 | $59.36 | $59.54 | $53.81 | 853,724 |
2020-04-27 | $59.38 | $59.49 | $59.27 | $59.31 | $53.61 | 983,725 |
2020-04-24 | $59.10 | $59.43 | $59.08 | $59.38 | $53.67 | 628,201 |
2020-04-23 | $59.19 | $59.25 | $59.00 | $59.06 | $53.38 | 762,230 |
2020-04-22 | $58.85 | $59.10 | $58.75 | $59.03 | $53.35 | 713,372 |
2020-04-21 | $58.67 | $58.85 | $58.66 | $58.78 | $53.13 | 478,177 |
2020-04-20 | $58.35 | $58.68 | $58.30 | $58.52 | $52.89 | 700,559 |
2020-04-17 | $59.01 | $59.05 | $58.52 | $58.64 | $53.00 | 838,397 |
2020-04-16 | $59.47 | $59.52 | $58.76 | $58.96 | $53.29 | 1,282,565 |
2020-04-15 | $59.58 | $59.66 | $59.38 | $59.42 | $53.71 | 884,065 |
2020-04-14 | $59.31 | $59.47 | $59.26 | $59.34 | $53.63 | 838,530 |
2020-04-13 | $59.13 | $59.32 | $59.13 | $59.24 | $53.54 | 858,146 |
2020-04-09 | $58.85 | $59.28 | $58.78 | $59.10 | $53.42 | 572,944 |
2020-04-08 | $58.92 | $59.02 | $58.58 | $58.59 | $52.96 | 630,570 |
2020-04-07 | $58.90 | $59.13 | $58.72 | $58.89 | $53.23 | 869,698 |
2020-04-06 | $58.98 | $59.16 | $58.77 | $58.82 | $53.16 | 4,515,401 |
2020-04-03 | $59.00 | $59.17 | $58.75 | $58.92 | $53.25 | 597,194 |
2020-04-02 | $58.12 | $58.68 | $58.09 | $58.48 | $52.86 | 771,860 |
2020-04-01 | $57.75 | $57.95 | $57.56 | $57.69 | $52.14 | 580,963 |
2020-03-31 | $57.76 | $57.93 | $57.27 | $57.51 | $51.98 | 1,178,089 |
2020-03-30 | $58.24 | $58.43 | $57.45 | $57.63 | $52.09 | 3,213,644 |
2020-03-27 | $58.23 | $58.48 | $57.30 | $58.06 | $52.48 | 1,976,642 |
2020-03-26 | $58.35 | $59.09 | $57.96 | $58.10 | $52.51 | 855,562 |
2020-03-25 | $57.52 | $58.24 | $57.50 | $57.86 | $52.30 | 1,104,568 |
2020-03-24 | $56.89 | $57.90 | $56.73 | $57.53 | $52.00 | 1,075,521 |
2020-03-23 | $56.02 | $57.35 | $55.96 | $57.22 | $51.72 | 4,493,593 |
2020-03-20 | $53.66 | $56.29 | $53.66 | $56.15 | $50.75 | 1,602,553 |
2020-03-19 | $53.41 | $54.33 | $53.22 | $53.86 | $48.68 | 1,978,637 |
2020-03-18 | $53.50 | $54.09 | $52.57 | $53.09 | $47.98 | 2,709,351 |
2020-03-17 | $55.07 | $55.65 | $53.70 | $53.86 | $48.68 | 1,466,453 |
2020-03-16 | $55.00 | $55.51 | $54.22 | $55.37 | $50.05 | 2,694,065 |
2020-03-13 | $55.47 | $56.19 | $55.00 | $55.15 | $49.85 | 3,532,773 |
2020-03-12 | $55.05 | $57.49 | $54.00 | $54.93 | $49.65 | 5,348,015 |
2020-03-11 | $56.95 | $57.32 | $54.70 | $55.58 | $50.24 | 1,854,620 |
2020-03-10 | $58.26 | $58.77 | $56.66 | $56.80 | $51.34 | 1,884,538 |
2020-03-09 | $59.80 | $59.82 | $58.10 | $58.26 | $52.66 | 2,309,973 |
2020-03-06 | $59.78 | $59.86 | $59.25 | $59.55 | $53.82 | 2,084,915 |
2020-03-05 | $59.24 | $59.33 | $59.12 | $59.16 | $53.47 | 1,140,831 |
2020-03-04 | $59.15 | $59.30 | $58.93 | $58.97 | $53.30 | 914,125 |
2020-03-03 | $58.52 | $59.36 | $58.44 | $59.05 | $53.37 | 1,084,429 |
2020-03-02 | $58.43 | $58.62 | $58.31 | $58.39 | $52.77 | 1,328,205 |
2020-02-28 | $58.39 | $58.57 | $58.34 | $58.37 | $52.76 | 1,661,076 |
2020-02-27 | $58.23 | $58.32 | $58.17 | $58.29 | $52.68 | 1,021,985 |
2020-02-26 | $58.00 | $58.22 | $57.96 | $58.12 | $52.53 | 893,107 |
2020-02-25 | $58.14 | $58.33 | $58.12 | $58.15 | $52.56 | 739,338 |
2020-02-24 | $58.22 | $58.26 | $58.16 | $58.21 | $52.61 | 1,065,182 |
2020-02-21 | $57.90 | $58.01 | $57.88 | $57.97 | $52.40 | 511,520 |
2020-02-20 | $57.75 | $57.85 | $57.72 | $57.85 | $52.29 | 452,694 |
2020-02-19 | $57.72 | $57.75 | $57.68 | $57.73 | $52.18 | 449,127 |
2020-02-18 | $57.68 | $57.78 | $57.65 | $57.75 | $52.20 | 408,039 |
2020-02-14 | $57.60 | $57.66 | $57.59 | $57.62 | $52.08 | 621,602 |
2020-02-13 | $57.52 | $57.59 | $57.52 | $57.56 | $52.02 | 315,535 |
2020-02-12 | $57.39 | $57.49 | $57.38 | $57.47 | $51.94 | 428,412 |
2020-02-11 | $57.59 | $57.59 | $57.48 | $57.52 | $51.99 | 420,141 |
2020-02-10 | $57.67 | $57.71 | $57.60 | $57.68 | $52.13 | 452,550 |
2020-02-07 | $57.49 | $57.60 | $57.45 | $57.60 | $52.06 | 533,841 |
2020-02-06 | $57.27 | $57.38 | $57.25 | $57.38 | $51.86 | 603,160 |
2020-02-05 | $57.30 | $57.33 | $57.26 | $57.29 | $51.78 | 512,200 |
2020-02-04 | $57.50 | $57.52 | $57.35 | $57.43 | $51.91 | 695,350 |
2020-02-03 | $57.62 | $57.70 | $57.54 | $57.68 | $52.13 | 542,092 |
2020-01-31 | $57.65 | $57.86 | $57.62 | $57.83 | $52.27 | 771,907 |
2020-01-30 | $57.55 | $57.70 | $57.48 | $57.59 | $52.05 | 549,282 |
2020-01-29 | $57.33 | $57.54 | $57.33 | $57.53 | $52.00 | 551,991 |
2020-01-28 | $57.40 | $57.40 | $57.30 | $57.30 | $51.79 | 485,411 |
2020-01-27 | $57.40 | $57.42 | $57.35 | $57.40 | $51.88 | 1,049,102 |
2020-01-24 | $57.19 | $57.30 | $57.16 | $57.29 | $51.78 | 1,209,711 |
2020-01-23 | $57.12 | $57.18 | $57.11 | $57.15 | $51.65 | 1,201,788 |
2020-01-22 | $57.10 | $57.11 | $56.99 | $56.99 | $51.51 | 1,340,049 |
2020-01-21 | $57.00 | $57.09 | $56.97 | $57.09 | $51.60 | 668,104 |
2020-01-17 | $56.85 | $56.91 | $56.83 | $56.90 | $51.43 | 697,691 |
2020-01-16 | $57.02 | $57.03 | $56.95 | $56.96 | $51.48 | 597,939 |
2020-01-15 | $57.11 | $57.11 | $57.04 | $57.07 | $51.58 | 444,989 |
2020-01-14 | $56.95 | $57.05 | $56.93 | $57.05 | $51.56 | 944,334 |
2020-01-13 | $56.91 | $56.96 | $56.84 | $56.95 | $51.47 | 763,902 |
2020-01-10 | $56.84 | $56.95 | $56.84 | $56.95 | $51.47 | 497,397 |
2020-01-09 | $56.66 | $56.80 | $56.61 | $56.80 | $51.34 | 885,305 |
2020-01-08 | $56.87 | $56.90 | $56.71 | $56.77 | $51.31 | 509,565 |
2020-01-07 | $56.91 | $56.94 | $56.83 | $56.85 | $51.38 | 1,051,915 |
2020-01-06 | $57.18 | $57.19 | $56.98 | $57.01 | $51.53 | 537,499 |
2020-01-03 | $57.13 | $57.23 | $57.05 | $57.15 | $51.65 | 446,376 |
2020-01-02 | $56.79 | $56.90 | $56.79 | $56.89 | $51.42 | 719,022 |
2019-12-31 | $56.57 | $56.75 | $56.55 | $56.63 | $51.18 | 629,115 |
2019-12-30 | $56.52 | $56.66 | $56.51 | $56.66 | $51.21 | 580,956 |
2019-12-27 | $56.61 | $56.65 | $56.61 | $56.62 | $51.18 | 652,726 |
2019-12-26 | $56.57 | $56.62 | $56.54 | $56.61 | $51.17 | 337,358 |
2019-12-24 | $56.42 | $56.60 | $56.42 | $56.60 | $51.16 | 492,378 |
2019-12-23 | $56.59 | $56.60 | $56.47 | $56.48 | $51.05 | 570,083 |
2019-12-20 | $56.65 | $56.66 | $56.59 | $56.60 | $51.16 | 606,766 |
2019-12-19 | $56.50 | $56.70 | $56.46 | $56.65 | $51.20 | 1,194,852 |
2019-12-18 | $56.81 | $56.87 | $56.76 | $56.78 | $51.10 | 788,969 |
2019-12-17 | $56.76 | $56.85 | $56.75 | $56.85 | $51.17 | 338,567 |
2019-12-16 | $56.82 | $56.84 | $56.73 | $56.75 | $51.08 | 501,322 |
2019-12-13 | $56.72 | $56.90 | $56.62 | $56.89 | $51.20 | 913,103 |
2019-12-12 | $56.86 | $56.89 | $56.55 | $56.65 | $50.99 | 604,885 |
2019-12-11 | $56.85 | $56.95 | $56.80 | $56.90 | $51.21 | 563,627 |
2019-12-10 | $56.75 | $56.78 | $56.67 | $56.75 | $51.08 | 321,632 |
2019-12-09 | $56.81 | $56.84 | $56.72 | $56.76 | $51.09 | 416,849 |
2019-12-06 | $56.63 | $56.75 | $56.63 | $56.75 | $51.08 | 919,487 |
2019-12-05 | $56.73 | $56.79 | $56.72 | $56.73 | $51.06 | 299,444 |
2019-12-04 | $56.84 | $56.90 | $56.79 | $56.86 | $51.18 | 326,634 |
2019-12-03 | $56.74 | $56.97 | $56.72 | $56.93 | $51.24 | 962,501 |
2019-12-02 | $56.43 | $56.55 | $56.39 | $56.55 | $50.90 | 506,853 |
2019-11-29 | $56.82 | $56.85 | $56.66 | $56.68 | $50.92 | 199,619 |
2019-11-27 | $56.86 | $56.91 | $56.83 | $56.85 | $51.08 | 334,055 |
2019-11-26 | $56.89 | $56.97 | $56.89 | $56.97 | $51.18 | 882,092 |
2019-11-25 | $56.79 | $56.87 | $56.78 | $56.84 | $51.07 | 319,177 |
2019-11-22 | $56.77 | $56.82 | $56.74 | $56.78 | $51.01 | 291,070 |
2019-11-21 | $56.71 | $56.82 | $56.70 | $56.74 | $50.98 | 447,695 |
2019-11-20 | $56.76 | $56.87 | $56.74 | $56.87 | $51.09 | 370,260 |
2019-11-19 | $56.59 | $56.70 | $56.59 | $56.68 | $50.92 | 366,275 |
2019-11-18 | $56.49 | $56.59 | $56.49 | $56.57 | $50.82 | 360,287 |
2019-11-15 | $56.43 | $56.54 | $56.43 | $56.46 | $50.73 | 277,830 |
2019-11-14 | $56.50 | $56.58 | $56.50 | $56.51 | $50.77 | 505,198 |
2019-11-13 | $56.46 | $56.47 | $56.36 | $56.44 | $50.71 | 566,522 |
2019-11-12 | $56.37 | $56.42 | $56.31 | $56.38 | $50.65 | 426,526 |
2019-11-11 | $56.36 | $56.42 | $56.31 | $56.32 | $50.60 | 779,823 |
2019-11-08 | $56.28 | $56.37 | $56.25 | $56.33 | $50.61 | 1,013,226 |
2019-11-07 | $56.53 | $56.55 | $56.27 | $56.39 | $50.66 | 491,618 |
2019-11-06 | $56.57 | $56.69 | $56.56 | $56.69 | $50.93 | 359,161 |
2019-11-05 | $56.50 | $56.56 | $56.45 | $56.47 | $50.73 | 383,241 |
2019-11-04 | $56.56 | $56.65 | $56.56 | $56.62 | $50.87 | 359,597 |
2019-11-01 | $56.57 | $56.70 | $56.55 | $56.68 | $50.92 | 525,848 |
2019-10-31 | $56.64 | $56.86 | $56.64 | $56.68 | $50.80 | 1,193,301 |
2019-10-30 | $56.37 | $56.55 | $56.37 | $56.54 | $50.68 | 528,064 |
2019-10-29 | $56.45 | $56.49 | $56.35 | $56.35 | $50.50 | 735,596 |
2019-10-28 | $56.57 | $56.57 | $56.45 | $56.51 | $50.65 | 347,928 |
2019-10-25 | $56.76 | $56.78 | $56.66 | $56.69 | $50.81 | 329,923 |
2019-10-24 | $56.75 | $56.83 | $56.70 | $56.72 | $50.84 | 406,894 |
2019-10-23 | $56.72 | $56.79 | $56.68 | $56.71 | $50.83 | 278,569 |
2019-10-22 | $56.64 | $56.66 | $56.55 | $56.66 | $50.78 | 354,876 |
2019-10-21 | $56.54 | $56.61 | $56.48 | $56.53 | $50.67 | 321,482 |
2019-10-18 | $56.63 | $56.71 | $56.59 | $56.66 | $50.78 | 308,548 |
2019-10-17 | $56.44 | $56.63 | $56.44 | $56.57 | $50.70 | 382,102 |
2019-10-16 | $56.39 | $56.60 | $56.38 | $56.51 | $50.65 | 358,653 |
2019-10-15 | $56.57 | $56.62 | $56.40 | $56.41 | $50.56 | 604,700 |
2019-10-14 | $56.61 | $56.67 | $56.56 | $56.59 | $50.72 | 337,639 |
2019-10-11 | $56.53 | $56.66 | $56.46 | $56.55 | $50.68 | 551,094 |
2019-10-10 | $56.82 | $56.82 | $56.62 | $56.72 | $50.84 | 443,557 |
2019-10-09 | $56.95 | $56.95 | $56.79 | $56.88 | $50.98 | 599,851 |
2019-10-08 | $57.14 | $57.14 | $56.94 | $56.99 | $51.08 | 508,406 |
2019-10-07 | $57.14 | $57.21 | $57.03 | $57.03 | $51.11 | 728,288 |
2019-10-04 | $57.07 | $57.25 | $57.06 | $57.23 | $51.29 | 415,313 |
2019-10-03 | $56.92 | $57.16 | $56.92 | $57.03 | $51.11 | 332,128 |
2019-10-02 | $56.78 | $56.93 | $56.77 | $56.84 | $50.94 | 383,644 |
2019-10-01 | $56.50 | $56.83 | $56.46 | $56.83 | $50.94 | 510,518 |
2019-09-30 | $56.63 | $56.79 | $56.54 | $56.76 | $50.83 | 425,531 |
2019-09-27 | $56.79 | $56.81 | $56.69 | $56.70 | $50.78 | 321,933 |
2019-09-26 | $56.85 | $56.90 | $56.77 | $56.79 | $50.86 | 459,114 |
2019-09-25 | $56.96 | $56.99 | $56.72 | $56.79 | $50.86 | 4,710,921 |
2019-09-24 | $56.97 | $57.10 | $56.96 | $57.07 | $51.11 | 349,041 |
2019-09-23 | $56.87 | $57.05 | $56.86 | $56.94 | $50.99 | 374,068 |
2019-09-20 | $56.64 | $56.85 | $56.64 | $56.84 | $50.90 | 319,994 |
2019-09-19 | $56.59 | $56.65 | $56.52 | $56.55 | $50.64 | 237,306 |
2019-09-18 | $56.76 | $56.80 | $56.41 | $56.44 | $50.54 | 424,286 |
2019-09-17 | $56.53 | $56.70 | $56.49 | $56.65 | $50.73 | 597,277 |
2019-09-16 | $56.50 | $56.60 | $56.44 | $56.53 | $50.63 | 1,279,349 |
2019-09-13 | $56.41 | $56.49 | $56.21 | $56.24 | $50.37 | 364,936 |
2019-09-12 | $56.81 | $56.88 | $56.50 | $56.57 | $50.66 | 489,493 |
2019-09-11 | $56.70 | $56.75 | $56.58 | $56.59 | $50.68 | 390,800 |
2019-09-10 | $56.96 | $57.03 | $56.66 | $56.68 | $50.76 | 487,716 |
2019-09-09 | $57.04 | $57.07 | $56.96 | $57.02 | $51.06 | 392,564 |
2019-09-06 | $57.16 | $57.28 | $57.15 | $57.25 | $51.27 | 416,198 |
2019-09-05 | $57.27 | $57.27 | $57.06 | $57.15 | $51.18 | 729,111 |
2019-09-04 | $57.37 | $57.48 | $57.34 | $57.46 | $51.46 | 602,346 |
2019-09-03 | $57.36 | $57.55 | $57.31 | $57.33 | $51.34 | 361,183 |
2019-08-30 | $57.64 | $57.66 | $57.43 | $57.44 | $51.38 | 451,302 |
2019-08-29 | $57.61 | $57.71 | $57.54 | $57.71 | $51.62 | 354,581 |
2019-08-28 | $57.68 | $57.75 | $57.62 | $57.63 | $51.55 | 253,394 |
2019-08-27 | $57.32 | $57.55 | $57.32 | $57.55 | $51.48 | 335,585 |
2019-08-26 | $57.37 | $57.41 | $57.23 | $57.28 | $51.24 | 415,763 |
2019-08-23 | $57.03 | $57.37 | $57.01 | $57.33 | $51.28 | 1,752,770 |
2019-08-22 | $57.01 | $57.12 | $56.85 | $57.01 | $50.99 | 6,850,060 |
2019-08-21 | $57.04 | $57.30 | $57.01 | $57.06 | $51.04 | 9,181,615 |
2019-08-20 | $57.16 | $57.21 | $57.12 | $57.12 | $51.09 | 305,466 |
2019-08-19 | $57.04 | $57.15 | $57.03 | $57.04 | $51.02 | 361,824 |
2019-08-16 | $57.27 | $57.31 | $57.14 | $57.27 | $51.23 | 328,477 |
2019-08-15 | $57.25 | $57.53 | $57.17 | $57.42 | $51.36 | 329,687 |
2019-08-14 | $57.22 | $57.24 | $57.14 | $57.19 | $51.16 | 291,805 |
2019-08-13 | $57.25 | $57.25 | $56.97 | $57.04 | $51.02 | 357,799 |
2019-08-12 | $57.10 | $57.22 | $57.04 | $57.15 | $51.12 | 239,656 |
2019-08-09 | $57.06 | $57.13 | $56.88 | $56.89 | $50.89 | 243,736 |
2019-08-08 | $56.77 | $57.00 | $56.71 | $56.94 | $50.93 | 573,841 |
2019-08-07 | $57.09 | $57.19 | $56.78 | $56.78 | $50.79 | 774,047 |
2019-08-06 | $56.57 | $56.78 | $56.56 | $56.77 | $50.78 | 324,600 |
2019-08-05 | $56.49 | $56.64 | $56.46 | $56.61 | $50.64 | 366,750 |
2019-08-02 | $56.39 | $56.43 | $56.26 | $56.40 | $50.45 | 419,493 |
2019-08-01 | $56.10 | $56.43 | $56.05 | $56.39 | $50.44 | 381,428 |
2019-07-31 | $56.18 | $56.42 | $56.10 | $56.27 | $50.25 | 408,688 |
2019-07-30 | $56.17 | $56.19 | $56.11 | $56.18 | $50.17 | 400,705 |
2019-07-29 | $56.17 | $56.18 | $56.09 | $56.10 | $50.10 | 494,418 |
2019-07-26 | $56.22 | $56.22 | $56.08 | $56.12 | $50.12 | 296,417 |
2019-07-25 | $56.24 | $56.24 | $56.13 | $56.20 | $50.19 | 436,438 |
2019-07-24 | $56.25 | $56.32 | $56.22 | $56.26 | $50.24 | 414,784 |
2019-07-23 | $56.25 | $56.28 | $56.19 | $56.24 | $50.23 | 422,812 |
2019-07-22 | $56.31 | $56.35 | $56.27 | $56.29 | $50.27 | 588,517 |
2019-07-19 | $56.22 | $56.33 | $56.22 | $56.26 | $50.24 | 2,821,806 |
2019-07-18 | $56.19 | $56.34 | $56.12 | $56.31 | $50.29 | 393,634 |
2019-07-17 | $56.16 | $56.25 | $56.16 | $56.22 | $50.21 | 359,994 |
2019-07-16 | $56.11 | $56.13 | $56.06 | $56.10 | $50.10 | 343,125 |
2019-07-15 | $56.06 | $56.21 | $56.06 | $56.19 | $50.18 | 382,203 |
2019-07-12 | $55.95 | $56.08 | $55.92 | $56.06 | $50.06 | 493,387 |
2019-07-11 | $56.15 | $56.18 | $55.95 | $56.00 | $50.01 | 411,192 |
2019-07-10 | $56.16 | $56.18 | $56.05 | $56.16 | $50.15 | 347,384 |
2019-07-09 | $56.01 | $56.08 | $55.95 | $56.04 | $50.05 | 322,731 |
2019-07-08 | $56.07 | $56.08 | $55.97 | $55.99 | $50.00 | 481,123 |
2019-07-05 | $55.87 | $56.01 | $55.76 | $56.01 | $50.02 | 250,993 |
2019-07-03 | $56.08 | $56.16 | $56.08 | $56.15 | $50.14 | 184,785 |
2019-07-02 | $55.97 | $56.06 | $55.93 | $56.00 | $50.01 | 281,542 |
2019-07-01 | $56.14 | $56.14 | $55.90 | $55.99 | $50.00 | 376,704 |
2019-06-28 | $56.24 | $56.36 | $56.23 | $56.31 | $50.07 | 5,217,768 |
2019-06-27 | $56.24 | $56.33 | $56.19 | $56.29 | $50.05 | 286,994 |
2019-06-26 | $56.27 | $56.29 | $56.17 | $56.21 | $49.98 | 519,598 |
2019-06-25 | $56.35 | $56.40 | $56.23 | $56.24 | $50.01 | 297,620 |
2019-06-24 | $56.33 | $56.35 | $56.28 | $56.35 | $50.10 | 812,583 |
2019-06-21 | $56.40 | $56.40 | $56.18 | $56.24 | $50.01 | 286,938 |
2019-06-20 | $56.42 | $56.56 | $56.41 | $56.48 | $50.22 | 341,157 |
2019-06-19 | $55.79 | $56.18 | $55.74 | $56.17 | $49.94 | 1,018,553 |
2019-06-18 | $55.96 | $55.99 | $55.83 | $55.85 | $49.66 | 1,072,806 |
2019-06-17 | $55.64 | $55.68 | $55.58 | $55.61 | $49.45 | 572,792 |
2019-06-14 | $55.77 | $55.83 | $55.65 | $55.71 | $49.54 | 284,605 |
2019-06-13 | $55.85 | $55.90 | $55.81 | $55.83 | $49.64 | 295,651 |
2019-06-12 | $55.77 | $55.86 | $55.77 | $55.80 | $49.62 | 300,060 |
2019-06-11 | $55.80 | $55.83 | $55.75 | $55.77 | $49.59 | 301,413 |
2019-06-10 | $56.00 | $56.00 | $55.82 | $55.84 | $49.65 | 451,989 |
2019-06-07 | $56.06 | $56.12 | $56.02 | $56.12 | $49.90 | 305,887 |
2019-06-06 | $56.02 | $56.09 | $55.82 | $55.92 | $49.72 | 410,789 |
2019-06-05 | $55.98 | $56.08 | $55.93 | $55.96 | $49.76 | 466,181 |
2019-06-04 | $55.88 | $55.98 | $55.82 | $55.94 | $49.74 | 364,879 |
2019-06-03 | $55.93 | $56.13 | $55.88 | $56.03 | $49.82 | 488,535 |
2019-05-31 | $55.86 | $56.07 | $55.86 | $56.02 | $49.65 | 1,222,829 |
2019-05-30 | $55.56 | $55.72 | $55.52 | $55.72 | $49.39 | 275,440 |
2019-05-29 | $55.53 | $55.65 | $55.52 | $55.55 | $49.24 | 415,087 |
2019-05-28 | $55.46 | $55.48 | $55.38 | $55.45 | $49.15 | 358,227 |
2019-05-24 | $55.37 | $55.39 | $55.31 | $55.39 | $49.10 | 1,088,796 |
2019-05-23 | $55.20 | $55.38 | $55.20 | $55.30 | $49.02 | 420,668 |
2019-05-22 | $55.18 | $55.26 | $55.16 | $55.17 | $48.90 | 288,533 |
2019-05-21 | $55.15 | $55.18 | $55.11 | $55.16 | $48.89 | 1,297,268 |
2019-05-20 | $55.19 | $55.25 | $55.11 | $55.13 | $48.86 | 414,458 |
2019-05-17 | $55.31 | $55.31 | $55.20 | $55.24 | $48.96 | 319,468 |
2019-05-16 | $55.32 | $55.32 | $55.24 | $55.29 | $49.01 | 341,796 |
2019-05-15 | $55.35 | $55.35 | $55.26 | $55.35 | $49.06 | 246,673 |
2019-05-14 | $55.23 | $55.24 | $55.18 | $55.22 | $48.94 | 445,085 |
2019-05-13 | $55.20 | $55.29 | $55.18 | $55.22 | $48.94 | 346,041 |
2019-05-10 | $54.98 | $55.09 | $54.96 | $55.08 | $48.82 | 443,681 |
2019-05-09 | $54.96 | $55.01 | $54.94 | $54.99 | $48.74 | 310,114 |
2019-05-08 | $55.07 | $55.08 | $54.87 | $54.90 | $48.66 | 376,416 |
2019-05-07 | $55.00 | $55.08 | $55.00 | $55.04 | $48.78 | 382,544 |
2019-05-06 | $55.02 | $55.03 | $54.98 | $55.01 | $48.76 | 364,219 |
2019-05-03 | $54.86 | $54.94 | $54.86 | $54.88 | $48.64 | 339,457 |
2019-05-02 | $54.84 | $54.84 | $54.70 | $54.75 | $48.53 | 360,878 |
2019-05-01 | $55.10 | $55.24 | $54.99 | $55.01 | $48.76 | 543,056 |
2019-04-30 | $55.04 | $55.16 | $55.04 | $55.15 | $48.85 | 369,591 |
2019-04-29 | $55.09 | $55.09 | $55.05 | $55.08 | $48.79 | 602,700 |
2019-04-26 | $55.19 | $55.20 | $55.14 | $55.19 | $48.88 | 306,650 |
2019-04-25 | $55.11 | $55.13 | $55.08 | $55.09 | $48.80 | 428,303 |
2019-04-24 | $54.98 | $55.11 | $54.98 | $55.11 | $48.81 | 4,244,616 |
2019-04-23 | $54.82 | $54.90 | $54.81 | $54.89 | $48.62 | 431,662 |
2019-04-22 | $54.80 | $54.84 | $54.75 | $54.79 | $48.53 | 447,470 |
2019-04-18 | $54.78 | $54.84 | $54.77 | $54.84 | $48.57 | 285,926 |
2019-04-17 | $54.65 | $54.71 | $54.65 | $54.66 | $48.42 | 844,873 |
2019-04-16 | $54.76 | $54.76 | $54.66 | $54.69 | $48.44 | 336,302 |
2019-04-15 | $54.77 | $54.82 | $54.77 | $54.82 | $48.56 | 290,001 |
2019-04-12 | $54.82 | $54.86 | $54.77 | $54.78 | $48.52 | 467,132 |
2019-04-11 | $54.93 | $54.94 | $54.86 | $54.87 | $48.60 | 270,730 |
2019-04-10 | $54.93 | $55.03 | $54.93 | $55.01 | $48.73 | 512,006 |
2019-04-09 | $54.83 | $54.87 | $54.79 | $54.81 | $48.55 | 596,707 |
2019-04-08 | $54.77 | $54.79 | $54.73 | $54.76 | $48.50 | 392,820 |
2019-04-05 | $54.70 | $54.80 | $54.70 | $54.80 | $48.54 | 237,931 |
2019-04-04 | $54.71 | $54.76 | $54.69 | $54.75 | $48.49 | 1,576,208 |
2019-04-03 | $54.75 | $54.80 | $54.70 | $54.71 | $48.46 | 430,383 |
2019-04-02 | $54.79 | $54.86 | $54.79 | $54.83 | $48.57 | 495,977 |
2019-04-01 | $54.94 | $54.96 | $54.78 | $54.81 | $48.55 | 448,782 |
2019-03-29 | $54.93 | $55.01 | $54.92 | $55.00 | $48.72 | 357,750 |
2019-03-28 | $54.87 | $54.94 | $54.79 | $54.94 | $48.66 | 362,262 |
2019-03-27 | $54.86 | $54.96 | $54.82 | $54.90 | $48.63 | 328,141 |
2019-03-26 | $54.94 | $54.99 | $54.85 | $54.87 | $48.60 | 527,940 |
2019-03-25 | $54.92 | $55.13 | $54.89 | $54.95 | $48.67 | 610,805 |
2019-03-22 | $54.92 | $54.98 | $54.86 | $54.96 | $48.68 | 313,427 |
2019-03-21 | $54.80 | $54.84 | $54.76 | $54.80 | $48.54 | 292,710 |
2019-03-20 | $54.44 | $54.84 | $54.44 | $54.81 | $48.55 | 344,193 |
2019-03-19 | $54.43 | $54.47 | $54.40 | $54.44 | $48.22 | 357,259 |
2019-03-18 | $54.47 | $54.54 | $54.45 | $54.50 | $48.27 | 531,032 |
2019-03-15 | $54.39 | $54.48 | $54.39 | $54.45 | $48.23 | 1,003,786 |
2019-03-14 | $54.32 | $54.37 | $54.25 | $54.34 | $48.13 | 296,606 |
2019-03-13 | $54.28 | $54.33 | $54.27 | $54.33 | $48.12 | 297,110 |
2019-03-12 | $54.15 | $54.30 | $54.13 | $54.27 | $48.07 | 320,257 |
2019-03-11 | $54.16 | $54.19 | $54.11 | $54.16 | $47.97 | 443,957 |
2019-03-08 | $54.10 | $54.19 | $54.07 | $54.15 | $47.96 | 363,002 |
2019-03-07 | $54.03 | $54.14 | $54.03 | $54.10 | $47.92 | 282,762 |
2019-03-06 | $53.88 | $53.97 | $53.88 | $53.95 | $47.79 | 422,414 |
2019-03-05 | $53.85 | $53.91 | $53.83 | $53.90 | $47.74 | 385,059 |
2019-03-04 | $53.87 | $53.93 | $53.85 | $53.90 | $47.74 | 455,585 |
2019-03-01 | $53.93 | $53.98 | $53.81 | $53.82 | $47.67 | 478,624 |
2019-02-28 | $54.04 | $54.06 | $53.91 | $53.97 | $47.80 | 396,979 |
2019-02-27 | $54.10 | $54.11 | $53.99 | $54.04 | $47.87 | 286,015 |
2019-02-26 | $54.18 | $54.21 | $54.13 | $54.18 | $47.99 | 298,015 |
2019-02-25 | $54.08 | $54.11 | $54.06 | $54.09 | $47.91 | 397,824 |
2019-02-22 | $54.03 | $54.19 | $54.03 | $54.13 | $47.95 | 359,757 |
2019-02-21 | $53.99 | $54.01 | $53.92 | $53.98 | $47.81 | 487,885 |
2019-02-20 | $54.05 | $54.10 | $54.02 | $54.09 | $47.91 | 349,408 |
2019-02-19 | $54.01 | $54.07 | $53.96 | $54.06 | $47.88 | 392,135 |
2019-02-15 | $53.91 | $53.97 | $53.90 | $53.96 | $47.80 | 379,025 |
2019-02-14 | $53.93 | $53.94 | $53.87 | $53.90 | $47.74 | 364,632 |
2019-02-13 | $53.78 | $53.81 | $53.75 | $53.77 | $47.63 | 357,601 |
2019-02-12 | $53.79 | $53.82 | $53.74 | $53.79 | $47.64 | 428,902 |
2019-02-11 | $53.82 | $53.82 | $53.73 | $53.80 | $47.65 | 380,748 |
2019-02-08 | $53.92 | $53.93 | $53.87 | $53.90 | $47.74 | 402,311 |
2019-02-07 | $53.83 | $53.88 | $53.78 | $53.84 | $47.69 | 551,833 |
2019-02-06 | $53.89 | $53.90 | $53.77 | $53.79 | $47.64 | 543,216 |
2019-02-05 | $53.79 | $53.84 | $53.76 | $53.84 | $47.69 | 347,891 |
2019-02-04 | $53.76 | $53.79 | $53.71 | $53.77 | $47.63 | 392,531 |
2019-02-01 | $54.01 | $54.04 | $53.87 | $53.89 | $47.73 | 524,381 |
2019-01-31 | $53.84 | $54.06 | $53.84 | $54.06 | $47.88 | 984,836 |
2019-01-30 | $53.46 | $53.77 | $53.46 | $53.72 | $47.58 | 1,349,832 |
2019-01-29 | $53.32 | $53.43 | $53.31 | $53.42 | $47.32 | 1,744,210 |
2019-01-28 | $53.31 | $53.34 | $53.28 | $53.32 | $47.23 | 1,102,648 |
2019-01-25 | $53.39 | $53.40 | $53.33 | $53.36 | $47.26 | 376,530 |
2019-01-24 | $53.46 | $53.49 | $53.41 | $53.42 | $47.32 | 837,944 |
2019-01-23 | $53.38 | $53.40 | $53.33 | $53.38 | $47.28 | 776,968 |
2019-01-22 | $53.43 | $53.48 | $53.39 | $53.43 | $47.33 | 1,516,368 |
2019-01-18 | $53.39 | $53.45 | $53.33 | $53.40 | $47.30 | 1,328,171 |
2019-01-17 | $53.46 | $53.54 | $53.41 | $53.47 | $47.36 | 502,080 |
2019-01-16 | $53.42 | $53.51 | $53.41 | $53.49 | $47.38 | 246,336 |
2019-01-15 | $53.55 | $53.56 | $53.46 | $53.49 | $47.38 | 648,217 |
2019-01-14 | $53.66 | $53.68 | $53.54 | $53.55 | $47.43 | 431,744 |
2019-01-11 | $53.57 | $53.67 | $53.57 | $53.66 | $47.53 | 591,603 |
2019-01-10 | $53.65 | $53.65 | $53.47 | $53.51 | $47.40 | 771,529 |
2019-01-09 | $53.55 | $53.65 | $53.53 | $53.63 | $47.50 | 633,631 |
2019-01-08 | $53.57 | $53.59 | $53.53 | $53.56 | $47.44 | 428,381 |
2019-01-07 | $53.63 | $53.63 | $53.50 | $53.53 | $47.41 | 452,428 |
2019-01-04 | $53.53 | $53.58 | $53.46 | $53.54 | $47.42 | 433,760 |
2019-01-03 | $53.48 | $53.71 | $53.46 | $53.68 | $47.55 | 922,042 |
2019-01-02 | $53.31 | $53.39 | $53.29 | $53.35 | $47.25 | 827,713 |
2018-12-31 | $53.17 | $53.31 | $53.15 | $53.25 | $47.17 | 747,277 |
2018-12-28 | $53.15 | $53.22 | $53.11 | $53.22 | $47.14 | 811,512 |
2018-12-27 | $53.18 | $53.24 | $53.07 | $53.09 | $47.02 | 1,251,120 |
2018-12-26 | $53.15 | $53.24 | $53.05 | $53.07 | $47.01 | 683,546 |
2018-12-24 | $53.14 | $53.20 | $53.10 | $53.16 | $47.09 | 375,222 |
2018-12-21 | $53.17 | $53.20 | $53.08 | $53.12 | $47.05 | 718,832 |
2018-12-20 | $53.26 | $53.27 | $53.09 | $53.13 | $47.06 | 1,312,481 |
2018-12-19 | $53.25 | $53.39 | $53.25 | $53.28 | $47.19 | 638,188 |
2018-12-18 | $53.27 | $53.40 | $53.26 | $53.34 | $47.25 | 2,043,377 |
2018-12-17 | $53.15 | $53.24 | $53.15 | $53.23 | $47.15 | 594,822 |
2018-12-14 | $53.19 | $53.20 | $53.12 | $53.15 | $47.08 | 389,725 |
2018-12-13 | $53.11 | $53.17 | $53.08 | $53.12 | $47.05 | 616,944 |
2018-12-12 | $53.14 | $53.17 | $53.07 | $53.10 | $47.03 | 428,697 |
2018-12-11 | $53.34 | $53.40 | $53.13 | $53.15 | $47.08 | 446,323 |
2018-12-10 | $53.49 | $53.54 | $53.35 | $53.39 | $47.29 | 714,926 |
2018-12-07 | $53.47 | $53.51 | $53.41 | $53.48 | $47.37 | 448,584 |
2018-12-06 | $53.44 | $53.55 | $53.39 | $53.41 | $47.31 | 641,710 |
2018-12-04 | $53.35 | $53.56 | $53.34 | $53.43 | $47.33 | 1,101,335 |
2018-12-03 | $53.22 | $53.25 | $53.15 | $53.24 | $47.16 | 374,984 |
2018-11-30 | $53.27 | $53.29 | $53.21 | $53.22 | $47.07 | 427,160 |
2018-11-29 | $53.09 | $53.23 | $53.09 | $53.21 | $47.06 | 342,523 |
2018-11-28 | $52.83 | $53.04 | $52.81 | $52.92 | $46.80 | 899,211 |
2018-11-27 | $52.97 | $53.03 | $52.87 | $52.87 | $46.76 | 395,688 |
2018-11-26 | $53.03 | $53.07 | $53.01 | $53.03 | $46.90 | 365,579 |
2018-11-23 | $53.15 | $53.16 | $53.05 | $53.05 | $46.92 | 217,396 |
2018-11-21 | $53.10 | $53.17 | $53.04 | $53.14 | $47.00 | 964,209 |
2018-11-20 | $53.21 | $53.25 | $53.15 | $53.15 | $47.01 | 522,179 |
2018-11-19 | $53.20 | $53.29 | $53.20 | $53.26 | $47.10 | 1,284,785 |
2018-11-16 | $53.18 | $53.29 | $53.16 | $53.27 | $47.11 | 391,584 |
2018-11-15 | $53.07 | $53.12 | $52.98 | $53.08 | $46.95 | 466,865 |
2018-11-14 | $52.95 | $53.12 | $52.93 | $53.01 | $46.88 | 362,154 |
2018-11-13 | $53.00 | $53.02 | $52.95 | $52.99 | $46.87 | 363,213 |
2018-11-12 | $52.97 | $53.15 | $52.97 | $53.05 | $46.92 | 360,545 |
2018-11-09 | $52.83 | $52.95 | $52.83 | $52.92 | $46.80 | 524,110 |
2018-11-08 | $52.91 | $52.95 | $52.80 | $52.80 | $46.70 | 1,337,106 |
2018-11-07 | $52.96 | $53.00 | $52.87 | $52.90 | $46.79 | 351,521 |
2018-11-06 | $52.93 | $52.94 | $52.84 | $52.84 | $46.73 | 351,830 |
2018-11-05 | $52.86 | $52.93 | $52.86 | $52.88 | $46.77 | 1,393,528 |
2018-11-02 | $52.86 | $52.87 | $52.75 | $52.79 | $46.69 | 2,744,845 |
2018-11-01 | $52.92 | $53.02 | $52.92 | $52.95 | $46.83 | 1,118,104 |
2018-10-31 | $53.10 | $53.18 | $53.05 | $53.07 | $46.87 | 899,029 |
2018-10-30 | $53.25 | $53.28 | $53.20 | $53.21 | $47.00 | 332,811 |
2018-10-29 | $53.36 | $53.39 | $53.26 | $53.32 | $47.10 | 427,770 |
2018-10-26 | $53.23 | $53.40 | $53.22 | $53.37 | $47.14 | 376,117 |
2018-10-25 | $53.25 | $53.28 | $53.09 | $53.13 | $46.93 | 432,183 |
2018-10-24 | $53.26 | $53.34 | $53.24 | $53.31 | $47.09 | 525,994 |
2018-10-23 | $53.28 | $53.35 | $53.15 | $53.15 | $46.95 | 382,901 |
2018-10-22 | $53.20 | $53.23 | $53.14 | $53.18 | $46.97 | 549,390 |
2018-10-19 | $53.21 | $53.23 | $53.15 | $53.20 | $46.99 | 670,437 |
2018-10-18 | $53.23 | $53.33 | $53.21 | $53.23 | $47.02 | 596,324 |
2018-10-17 | $53.35 | $53.39 | $53.26 | $53.27 | $47.05 | 430,026 |
2018-10-16 | $53.35 | $53.41 | $53.32 | $53.41 | $47.18 | 638,986 |
2018-10-15 | $53.41 | $53.44 | $53.37 | $53.40 | $47.17 | 487,694 |
2018-10-12 | $53.34 | $53.46 | $53.33 | $53.35 | $47.12 | 990,000 |
2018-10-11 | $53.36 | $53.47 | $53.30 | $53.42 | $47.18 | 1,183,640 |
2018-10-10 | $53.29 | $53.37 | $53.22 | $53.37 | $47.14 | 499,158 |
2018-10-09 | $53.29 | $53.41 | $53.29 | $53.38 | $47.15 | 1,382,079 |
2018-10-08 | $53.31 | $53.33 | $53.25 | $53.28 | $47.06 | 830,280 |
2018-10-05 | $53.31 | $53.38 | $53.22 | $53.26 | $47.04 | 1,649,330 |
2018-10-04 | $53.49 | $53.53 | $53.38 | $53.45 | $47.21 | 5,205,822 |
2018-10-03 | $53.73 | $53.78 | $53.50 | $53.59 | $47.33 | 958,718 |
2018-10-02 | $53.79 | $53.86 | $53.75 | $53.85 | $47.56 | 823,958 |
2018-10-01 | $53.83 | $53.84 | $53.73 | $53.75 | $47.48 | 2,994,230 |
2018-09-28 | $54.00 | $54.04 | $53.94 | $53.96 | $47.58 | 327,534 |
2018-09-27 | $53.97 | $54.00 | $53.93 | $54.00 | $47.61 | 358,482 |
2018-09-26 | $53.88 | $53.99 | $53.87 | $53.96 | $47.58 | 391,767 |
2018-09-25 | $53.85 | $53.89 | $53.84 | $53.89 | $47.52 | 260,656 |
2018-09-24 | $53.90 | $53.97 | $53.89 | $53.91 | $47.53 | 537,331 |
2018-09-21 | $53.89 | $53.97 | $53.89 | $53.96 | $47.58 | 305,569 |
2018-09-20 | $53.87 | $54.00 | $53.86 | $53.91 | $47.53 | 305,242 |
2018-09-19 | $53.88 | $53.90 | $53.78 | $53.88 | $47.51 | 735,460 |
2018-09-18 | $54.00 | $54.01 | $53.91 | $53.91 | $47.53 | 521,619 |
2018-09-17 | $54.02 | $54.06 | $54.00 | $54.04 | $47.65 | 306,290 |
2018-09-14 | $54.01 | $54.09 | $54.00 | $54.05 | $47.66 | 662,872 |
2018-09-13 | $54.19 | $54.19 | $54.12 | $54.13 | $47.73 | 338,623 |
2018-09-12 | $54.22 | $54.25 | $54.20 | $54.21 | $47.80 | 240,484 |
2018-09-11 | $54.19 | $54.21 | $54.14 | $54.17 | $47.76 | 465,871 |
2018-09-10 | $54.25 | $54.29 | $54.23 | $54.27 | $47.85 | 262,670 |
2018-09-07 | $54.25 | $54.27 | $54.19 | $54.25 | $47.83 | 330,319 |
2018-09-06 | $54.36 | $54.42 | $54.34 | $54.38 | $47.95 | 216,946 |
2018-09-05 | $54.35 | $54.38 | $54.31 | $54.36 | $47.93 | 876,254 |
2018-09-04 | $54.41 | $54.46 | $54.37 | $54.37 | $47.94 | 568,562 |
2018-08-31 | $54.74 | $54.76 | $54.62 | $54.64 | $48.04 | 332,646 |
2018-08-30 | $54.68 | $54.72 | $54.66 | $54.69 | $48.08 | 289,366 |
2018-08-29 | $54.65 | $54.67 | $54.59 | $54.62 | $48.02 | 354,310 |
2018-08-28 | $54.66 | $54.68 | $54.61 | $54.64 | $48.04 | 267,523 |
2018-08-27 | $54.77 | $54.80 | $54.73 | $54.75 | $48.14 | 330,578 |
2018-08-24 | $54.70 | $54.83 | $54.70 | $54.82 | $48.20 | 220,939 |
2018-08-23 | $54.75 | $54.80 | $54.73 | $54.77 | $48.15 | 307,635 |
2018-08-22 | $54.72 | $54.77 | $54.68 | $54.72 | $48.11 | 468,821 |
2018-08-21 | $54.62 | $54.64 | $54.59 | $54.63 | $48.03 | 255,633 |
2018-08-20 | $54.62 | $54.69 | $54.61 | $54.69 | $48.08 | 351,232 |
2018-08-17 | $54.54 | $54.60 | $54.50 | $54.52 | $47.93 | 393,354 |
2018-08-16 | $54.52 | $54.54 | $54.45 | $54.51 | $47.93 | 276,068 |
2018-08-15 | $54.50 | $54.57 | $54.50 | $54.54 | $47.95 | 334,864 |
2018-08-14 | $54.50 | $54.52 | $54.44 | $54.44 | $47.86 | 345,303 |
2018-08-13 | $54.50 | $54.56 | $54.49 | $54.54 | $47.95 | 310,458 |
2018-08-10 | $54.49 | $54.61 | $54.49 | $54.54 | $47.95 | 416,005 |
2018-08-09 | $54.31 | $54.38 | $54.30 | $54.37 | $47.80 | 987,808 |
2018-08-08 | $54.23 | $54.27 | $54.20 | $54.25 | $47.70 | 314,535 |
2018-08-07 | $54.36 | $54.41 | $54.24 | $54.25 | $47.70 | 379,680 |
2018-08-06 | $54.36 | $54.41 | $54.29 | $54.30 | $47.74 | 347,422 |
2018-08-03 | $54.22 | $54.31 | $54.22 | $54.30 | $47.74 | 402,116 |
2018-08-02 | $54.18 | $54.24 | $54.13 | $54.18 | $47.64 | 390,544 |
2018-08-01 | $54.16 | $54.20 | $54.11 | $54.17 | $47.63 | 322,651 |
2018-07-31 | $54.48 | $54.51 | $54.46 | $54.48 | $47.71 | 449,982 |
2018-07-30 | $54.40 | $54.47 | $54.38 | $54.44 | $47.68 | 422,790 |
2018-07-27 | $54.49 | $54.49 | $54.40 | $54.45 | $47.69 | 534,190 |
2018-07-26 | $54.45 | $54.50 | $54.35 | $54.37 | $47.62 | 245,150 |
2018-07-25 | $54.46 | $54.55 | $54.38 | $54.39 | $47.64 | 378,674 |
2018-07-24 | $54.36 | $54.43 | $54.35 | $54.39 | $47.64 | 318,602 |
2018-07-23 | $54.55 | $54.57 | $54.36 | $54.39 | $47.64 | 249,552 |
2018-07-20 | $54.74 | $54.74 | $54.61 | $54.61 | $47.83 | 270,443 |
2018-07-19 | $54.68 | $54.79 | $54.68 | $54.76 | $47.96 | 244,817 |
2018-07-18 | $54.74 | $54.75 | $54.66 | $54.68 | $47.89 | 298,631 |
2018-07-17 | $54.85 | $54.86 | $54.76 | $54.77 | $47.97 | 303,700 |
2018-07-16 | $54.86 | $54.86 | $54.77 | $54.85 | $48.04 | 255,373 |
2018-07-13 | $54.92 | $54.99 | $54.89 | $54.96 | $48.13 | 501,444 |
2018-07-12 | $54.85 | $54.89 | $54.83 | $54.86 | $48.05 | 321,921 |
2018-07-11 | $54.96 | $54.96 | $54.86 | $54.93 | $48.11 | 206,504 |
2018-07-10 | $54.93 | $54.97 | $54.86 | $54.88 | $48.06 | 313,019 |
2018-07-09 | $54.95 | $54.96 | $54.90 | $54.93 | $48.11 | 358,797 |
2018-07-06 | $55.03 | $55.05 | $54.98 | $55.04 | $48.20 | 306,637 |
2018-07-05 | $54.92 | $54.99 | $54.92 | $54.96 | $48.13 | 211,907 |
2018-07-03 | $54.85 | $54.92 | $54.84 | $54.91 | $48.09 | 385,841 |
2018-07-02 | $54.85 | $54.88 | $54.76 | $54.83 | $48.02 | 611,220 |
2018-06-29 | $54.86 | $55.00 | $54.86 | $54.91 | $47.96 | 646,322 |
2018-06-28 | $55.00 | $55.00 | $54.86 | $54.91 | $47.96 | 336,226 |
2018-06-27 | $54.89 | $54.98 | $54.89 | $54.95 | $48.00 | 250,568 |
2018-06-26 | $54.70 | $54.79 | $54.67 | $54.76 | $47.83 | 288,294 |
2018-06-25 | $54.70 | $54.79 | $54.67 | $54.69 | $47.77 | 328,473 |
2018-06-22 | $54.57 | $54.70 | $54.57 | $54.68 | $47.76 | 332,219 |
2018-06-21 | $54.53 | $54.63 | $54.51 | $54.61 | $47.70 | 280,802 |
2018-06-20 | $54.68 | $54.69 | $54.50 | $54.50 | $47.61 | 275,742 |
2018-06-19 | $54.67 | $54.72 | $54.64 | $54.66 | $47.75 | 225,186 |
2018-06-18 | $54.58 | $54.60 | $54.52 | $54.59 | $47.69 | 413,826 |
2018-06-15 | $54.60 | $54.62 | $54.51 | $54.54 | $47.64 | 392,614 |
2018-06-14 | $54.44 | $54.51 | $54.42 | $54.49 | $47.60 | 305,934 |
2018-06-13 | $54.45 | $54.48 | $54.25 | $54.39 | $47.51 | 329,517 |
2018-06-12 | $54.42 | $54.46 | $54.38 | $54.41 | $47.53 | 234,589 |
2018-06-11 | $54.35 | $54.45 | $54.35 | $54.45 | $47.56 | 296,886 |
2018-06-08 | $54.49 | $54.54 | $54.43 | $54.45 | $47.56 | 419,351 |
2018-06-07 | $54.38 | $54.61 | $54.38 | $54.52 | $47.62 | 556,544 |
2018-06-06 | $54.40 | $54.44 | $54.33 | $54.39 | $47.51 | 553,054 |
2018-06-05 | $54.44 | $54.53 | $54.42 | $54.48 | $47.59 | 497,770 |
2018-06-04 | $54.41 | $54.48 | $54.37 | $54.39 | $47.51 | 8,833,780 |
2018-06-01 | $54.48 | $54.55 | $54.43 | $54.49 | $47.60 | 701,774 |
2018-05-31 | $54.70 | $54.84 | $54.63 | $54.68 | $47.66 | 11,929,796 |
2018-05-30 | $54.65 | $54.76 | $54.61 | $54.69 | $47.67 | 220,092 |
2018-05-29 | $54.65 | $54.88 | $54.54 | $54.78 | $47.75 | 12,821,031 |
2018-05-25 | $54.37 | $54.45 | $54.37 | $54.45 | $47.46 | 219,792 |
2018-05-24 | $54.35 | $54.44 | $54.35 | $54.35 | $47.37 | 251,414 |
2018-05-23 | $54.25 | $54.34 | $54.24 | $54.32 | $47.35 | 111,600 |
2018-05-22 | $54.23 | $54.23 | $54.14 | $54.16 | $47.21 | 228,222 |
2018-05-21 | $54.16 | $54.20 | $54.11 | $54.20 | $47.24 | 209,321 |
2018-05-18 | $54.04 | $54.18 | $54.04 | $54.17 | $47.22 | 228,427 |
2018-05-17 | $54.12 | $54.15 | $54.02 | $54.03 | $47.09 | 280,195 |
2018-05-16 | $54.21 | $54.23 | $54.11 | $54.11 | $47.16 | 187,661 |
2018-05-15 | $54.24 | $54.26 | $54.10 | $54.20 | $47.24 | 182,300 |
2018-05-14 | $54.44 | $54.46 | $54.36 | $54.36 | $47.38 | 185,328 |
2018-05-11 | $54.53 | $54.55 | $54.43 | $54.49 | $47.50 | 169,788 |
2018-05-10 | $54.45 | $54.50 | $54.42 | $54.50 | $47.50 | 157,666 |
2018-05-09 | $54.38 | $54.45 | $54.36 | $54.42 | $47.43 | 178,488 |
2018-05-08 | $54.41 | $54.48 | $54.35 | $54.45 | $47.46 | 304,993 |
2018-05-07 | $54.49 | $54.55 | $54.49 | $54.52 | $47.52 | 305,290 |
2018-05-04 | $54.53 | $54.55 | $54.43 | $54.51 | $47.51 | 170,926 |
2018-05-03 | $54.48 | $54.54 | $54.46 | $54.49 | $47.50 | 149,946 |
2018-05-02 | $54.40 | $54.48 | $54.37 | $54.42 | $47.43 | 252,471 |
2018-05-01 | $54.46 | $54.47 | $54.35 | $54.39 | $47.41 | 184,572 |
2018-04-30 | $54.67 | $54.79 | $54.63 | $54.73 | $47.54 | 1,469,923 |
2018-04-27 | $54.58 | $54.66 | $54.58 | $54.63 | $47.45 | 216,004 |
2018-04-26 | $54.47 | $54.51 | $54.44 | $54.50 | $47.34 | 190,659 |
2018-04-25 | $54.39 | $54.44 | $54.29 | $54.37 | $47.23 | 228,172 |
2018-04-24 | $54.51 | $54.57 | $54.41 | $54.41 | $47.26 | 196,655 |
2018-04-23 | $54.60 | $54.62 | $54.53 | $54.60 | $47.43 | 189,379 |
2018-04-20 | $54.68 | $54.70 | $54.57 | $54.59 | $47.42 | 403,429 |
2018-04-19 | $54.79 | $54.81 | $54.71 | $54.79 | $47.59 | 424,661 |
2018-04-18 | $54.96 | $54.96 | $54.86 | $54.87 | $47.66 | 160,167 |
2018-04-17 | $54.88 | $54.99 | $54.87 | $54.97 | $47.75 | 322,453 |
2018-04-16 | $54.82 | $54.89 | $54.77 | $54.89 | $47.68 | 267,069 |
2018-04-13 | $54.81 | $54.92 | $54.80 | $54.88 | $47.67 | 760,136 |
2018-04-12 | $54.97 | $54.97 | $54.81 | $54.87 | $47.66 | 1,081,524 |
2018-04-11 | $54.90 | $54.97 | $54.86 | $54.94 | $47.72 | 336,733 |
2018-04-10 | $54.80 | $54.84 | $54.73 | $54.80 | $47.60 | 215,909 |
2018-04-09 | $54.73 | $54.84 | $54.70 | $54.84 | $47.64 | 190,799 |
2018-04-06 | $54.73 | $54.80 | $54.66 | $54.80 | $47.60 | 225,053 |
2018-04-05 | $54.66 | $54.69 | $54.58 | $54.60 | $47.43 | 489,953 |
2018-04-04 | $54.80 | $54.83 | $54.72 | $54.75 | $47.56 | 402,218 |
2018-04-03 | $54.74 | $54.89 | $54.67 | $54.73 | $47.54 | 214,937 |
2018-04-02 | $54.75 | $54.90 | $54.70 | $54.82 | $47.62 | 433,597 |
2018-03-29 | $54.76 | $54.98 | $54.76 | $54.88 | $47.54 | 189,996 |
2018-03-28 | $54.82 | $54.88 | $54.73 | $54.80 | $47.47 | 205,699 |
2018-03-27 | $54.66 | $54.83 | $54.62 | $54.82 | $47.49 | 206,209 |
2018-03-26 | $54.62 | $54.70 | $54.58 | $54.59 | $47.29 | 205,820 |
2018-03-23 | $54.65 | $54.68 | $54.58 | $54.65 | $47.34 | 232,536 |
2018-03-22 | $54.61 | $54.70 | $54.57 | $54.62 | $47.32 | 371,627 |
2018-03-21 | $54.36 | $54.61 | $54.30 | $54.52 | $47.23 | 228,668 |
2018-03-20 | $54.43 | $54.49 | $54.38 | $54.41 | $47.14 | 225,576 |
2018-03-19 | $54.45 | $54.63 | $54.39 | $54.43 | $47.15 | 677,206 |
2018-03-16 | $54.52 | $54.58 | $54.45 | $54.52 | $47.23 | 187,257 |
2018-03-15 | $54.61 | $54.67 | $54.56 | $54.58 | $47.28 | 372,183 |
2018-03-14 | $54.52 | $54.63 | $54.48 | $54.61 | $47.31 | 272,242 |
2018-03-13 | $54.57 | $54.57 | $54.42 | $54.47 | $47.19 | 1,414,292 |
2018-03-12 | $54.46 | $54.47 | $54.37 | $54.41 | $47.14 | 486,929 |
2018-03-09 | $54.42 | $54.48 | $54.35 | $54.39 | $47.12 | 356,234 |
2018-03-08 | $54.51 | $54.57 | $54.46 | $54.53 | $47.24 | 214,279 |
2018-03-07 | $54.58 | $54.60 | $54.38 | $54.44 | $47.16 | 1,305,624 |
2018-03-06 | $54.56 | $54.59 | $54.43 | $54.44 | $47.16 | 297,210 |
2018-03-05 | $54.61 | $54.65 | $54.39 | $54.43 | $47.15 | 272,912 |
2018-03-02 | $54.46 | $54.55 | $54.36 | $54.45 | $47.17 | 246,485 |
2018-03-01 | $54.42 | $54.60 | $54.34 | $54.58 | $47.28 | 234,137 |
2018-02-28 | $54.34 | $54.43 | $54.30 | $54.43 | $47.15 | 337,678 |
2018-02-27 | $54.47 | $54.51 | $54.19 | $54.33 | $47.07 | 246,035 |
2018-02-26 | $54.48 | $54.53 | $54.43 | $54.45 | $47.17 | 201,083 |
2018-02-23 | $54.26 | $54.37 | $54.22 | $54.37 | $47.10 | 147,677 |
2018-02-22 | $54.19 | $54.26 | $54.14 | $54.14 | $46.90 | 204,300 |
2018-02-21 | $54.28 | $54.28 | $54.07 | $54.15 | $46.91 | 303,730 |
2018-02-20 | $54.22 | $54.28 | $54.18 | $54.23 | $46.98 | 286,836 |
2018-02-16 | $54.36 | $54.40 | $54.27 | $54.31 | $47.05 | 333,916 |
2018-02-15 | $54.25 | $54.33 | $54.20 | $54.26 | $47.01 | 479,941 |
2018-02-14 | $54.30 | $54.32 | $54.14 | $54.20 | $46.95 | 388,965 |
2018-02-13 | $54.20 | $54.30 | $54.19 | $54.30 | $47.04 | 320,996 |
2018-02-12 | $54.31 | $54.42 | $54.21 | $54.24 | $46.99 | 347,700 |
2018-02-09 | $54.27 | $54.41 | $54.18 | $54.22 | $46.97 | 330,965 |
2018-02-08 | $54.36 | $54.52 | $54.29 | $54.40 | $47.13 | 393,675 |
2018-02-07 | $54.66 | $54.72 | $54.38 | $54.43 | $47.15 | 385,966 |
2018-02-06 | $54.78 | $54.78 | $54.55 | $54.58 | $47.28 | 515,081 |
2018-02-05 | $54.49 | $54.90 | $54.45 | $54.80 | $47.47 | 548,634 |
2018-02-02 | $54.63 | $54.63 | $54.48 | $54.59 | $47.29 | 348,043 |
2018-02-01 | $54.91 | $54.94 | $54.66 | $54.66 | $47.35 | 897,055 |
2018-01-31 | $54.91 | $54.93 | $54.81 | $54.93 | $47.59 | 543,794 |
2018-01-30 | $54.85 | $54.88 | $54.74 | $54.79 | $47.47 | 501,631 |
2018-01-29 | $54.97 | $55.00 | $54.88 | $54.94 | $47.60 | 545,902 |
2018-01-26 | $55.11 | $55.11 | $54.95 | $55.03 | $47.67 | 508,787 |
2018-01-25 | $55.01 | $55.13 | $54.92 | $55.10 | $47.73 | 543,853 |
2018-01-24 | $54.99 | $55.04 | $54.92 | $55.02 | $47.66 | 602,539 |
2018-01-23 | $55.02 | $55.11 | $54.97 | $55.05 | $47.69 | 292,038 |
2018-01-22 | $55.00 | $55.03 | $54.93 | $54.93 | $47.59 | 406,200 |
2018-01-19 | $55.02 | $55.06 | $54.94 | $54.98 | $47.63 | 340,576 |
2018-01-18 | $55.07 | $55.13 | $55.02 | $55.07 | $47.71 | 375,200 |
2018-01-17 | $55.14 | $55.23 | $55.06 | $55.12 | $47.75 | 735,604 |
2018-01-16 | $55.21 | $55.23 | $55.11 | $55.14 | $47.77 | 381,662 |
2018-01-12 | $55.03 | $55.09 | $54.98 | $55.08 | $47.72 | 292,705 |
2018-01-11 | $55.05 | $55.10 | $54.96 | $55.03 | $47.67 | 311,099 |
2018-01-10 | $55.00 | $55.10 | $54.92 | $55.08 | $47.72 | 431,787 |
2018-01-09 | $55.25 | $55.25 | $55.08 | $55.10 | $47.73 | 408,231 |
2018-01-08 | $55.39 | $55.39 | $55.20 | $55.28 | $47.89 | 448,729 |
2018-01-05 | $55.30 | $55.34 | $55.23 | $55.34 | $47.94 | 1,762,227 |
2018-01-04 | $55.27 | $55.36 | $55.20 | $55.36 | $47.96 | 794,207 |
2018-01-03 | $55.38 | $55.38 | $55.26 | $55.34 | $47.94 | 292,223 |
2018-01-02 | $55.40 | $55.43 | $55.15 | $55.29 | $47.90 | 556,411 |
2017-12-29 | $55.27 | $55.46 | $55.27 | $55.43 | $48.02 | 312,877 |
2017-12-28 | $55.25 | $55.29 | $55.20 | $55.29 | $47.90 | 325,702 |
2017-12-27 | $55.12 | $55.28 | $55.10 | $55.28 | $47.89 | 243,033 |
2017-12-26 | $55.21 | $55.27 | $55.19 | $55.25 | $47.68 | 249,238 |
2017-12-22 | $55.14 | $55.23 | $55.12 | $55.22 | $47.65 | 261,685 |
2017-12-21 | $55.01 | $55.20 | $55.00 | $55.18 | $47.62 | 215,966 |
2017-12-20 | $55.02 | $55.14 | $55.02 | $55.04 | $47.49 | 267,351 |
2017-12-19 | $55.31 | $55.31 | $55.11 | $55.20 | $47.63 | 424,710 |
2017-12-18 | $55.43 | $55.44 | $55.33 | $55.34 | $47.75 | 359,783 |
2017-12-15 | $55.35 | $55.49 | $55.34 | $55.45 | $47.85 | 250,444 |
2017-12-14 | $55.45 | $55.50 | $55.32 | $55.46 | $47.86 | 181,486 |
2017-12-13 | $55.35 | $55.48 | $55.29 | $55.44 | $47.84 | 222,936 |
2017-12-12 | $55.31 | $55.37 | $55.25 | $55.37 | $47.78 | 197,534 |
2017-12-11 | $55.41 | $55.44 | $55.31 | $55.34 | $47.75 | 209,339 |
2017-12-08 | $55.42 | $55.42 | $55.30 | $55.37 | $47.78 | 212,857 |
2017-12-07 | $55.45 | $55.53 | $55.32 | $55.40 | $47.81 | 228,587 |
2017-12-06 | $55.50 | $55.55 | $55.43 | $55.47 | $47.87 | 206,746 |
2017-12-05 | $55.37 | $55.43 | $55.31 | $55.42 | $47.82 | 344,204 |
2017-12-04 | $55.30 | $55.40 | $55.28 | $55.40 | $47.81 | 216,407 |
2017-12-01 | $55.25 | $55.50 | $55.17 | $55.35 | $47.76 | 358,908 |
2017-11-30 | $55.30 | $55.33 | $55.15 | $55.26 | $47.56 | 226,351 |
2017-11-29 | $55.36 | $55.36 | $55.27 | $55.31 | $47.60 | 164,787 |
2017-11-28 | $55.52 | $55.55 | $55.42 | $55.47 | $47.74 | 247,304 |
2017-11-27 | $55.49 | $55.51 | $55.41 | $55.47 | $47.74 | 199,648 |
2017-11-24 | $55.52 | $55.52 | $55.45 | $55.49 | $47.76 | 81,076 |
2017-11-22 | $55.44 | $55.55 | $55.39 | $55.53 | $47.79 | 169,580 |
2017-11-21 | $55.39 | $55.45 | $55.28 | $55.35 | $47.64 | 243,064 |
2017-11-20 | $55.41 | $55.42 | $55.33 | $55.38 | $47.66 | 314,025 |
2017-11-17 | $55.49 | $55.49 | $55.36 | $55.44 | $47.72 | 166,378 |
2017-11-16 | $55.42 | $55.45 | $55.34 | $55.37 | $47.66 | 363,793 |
2017-11-15 | $55.50 | $55.51 | $55.34 | $55.46 | $47.73 | 203,712 |
2017-11-14 | $55.30 | $55.32 | $55.25 | $55.32 | $47.61 | 193,528 |
2017-11-13 | $55.33 | $55.41 | $55.22 | $55.25 | $47.55 | 167,461 |
2017-11-10 | $55.29 | $55.32 | $55.22 | $55.25 | $47.55 | 272,546 |
2017-11-09 | $55.50 | $55.56 | $55.44 | $55.51 | $47.78 | 158,132 |
2017-11-08 | $55.57 | $55.60 | $55.50 | $55.52 | $47.79 | 137,246 |
2017-11-07 | $55.47 | $55.55 | $55.47 | $55.52 | $47.79 | 112,133 |
2017-11-06 | $55.38 | $55.48 | $55.37 | $55.46 | $47.73 | 145,513 |
2017-11-03 | $55.37 | $55.37 | $55.22 | $55.35 | $47.64 | 119,472 |
2017-11-02 | $55.26 | $55.35 | $55.26 | $55.34 | $47.63 | 1,095,507 |
2017-11-01 | $55.21 | $55.30 | $55.17 | $55.20 | $47.51 | 186,851 |
2017-10-31 | $55.32 | $55.33 | $55.28 | $55.32 | $47.51 | 132,571 |
2017-10-30 | $55.20 | $55.33 | $55.18 | $55.33 | $47.51 | 305,341 |
2017-10-27 | $54.98 | $55.17 | $54.98 | $55.11 | $47.33 | 156,042 |
2017-10-26 | $55.02 | $55.05 | $54.95 | $54.95 | $47.19 | 329,049 |
2017-10-25 | $54.96 | $55.03 | $54.87 | $55.03 | $47.26 | 475,099 |
2017-10-24 | $55.04 | $55.10 | $55.03 | $55.03 | $47.26 | 275,641 |
2017-10-23 | $55.15 | $55.22 | $55.12 | $55.17 | $47.38 | 298,307 |
2017-10-20 | $55.13 | $55.17 | $55.06 | $55.10 | $47.32 | 290,739 |
2017-10-19 | $55.30 | $55.32 | $55.22 | $55.26 | $47.45 | 128,015 |
2017-10-18 | $55.24 | $55.24 | $55.17 | $55.22 | $47.42 | 200,023 |
2017-10-17 | $55.24 | $55.30 | $55.22 | $55.29 | $47.48 | 164,017 |
2017-10-16 | $55.44 | $55.45 | $55.29 | $55.33 | $47.51 | 118,686 |
2017-10-13 | $55.44 | $55.48 | $55.38 | $55.44 | $47.61 | 146,676 |
2017-10-12 | $55.39 | $55.44 | $55.29 | $55.44 | $47.61 | 180,364 |
2017-10-11 | $55.30 | $55.34 | $55.27 | $55.32 | $47.51 | 347,324 |
2017-10-10 | $55.25 | $55.32 | $55.20 | $55.25 | $47.45 | 174,893 |
2017-10-09 | $55.23 | $55.23 | $55.13 | $55.16 | $47.37 | 194,721 |
2017-10-06 | $55.07 | $55.20 | $55.01 | $55.13 | $47.34 | 156,160 |
2017-10-05 | $55.21 | $55.24 | $55.15 | $55.20 | $47.40 | 184,343 |
2017-10-04 | $55.25 | $55.25 | $55.15 | $55.24 | $47.44 | 152,826 |
2017-10-03 | $55.09 | $55.19 | $55.07 | $55.18 | $47.39 | 173,810 |
2017-10-02 | $55.22 | $55.24 | $55.09 | $55.11 | $47.33 | 311,480 |
2017-09-29 | $55.44 | $55.46 | $55.26 | $55.26 | $47.38 | 408,835 |
2017-09-28 | $55.39 | $55.44 | $55.35 | $55.43 | $47.52 | 204,265 |
2017-09-27 | $55.42 | $55.49 | $55.38 | $55.44 | $47.53 | 172,797 |
2017-09-26 | $55.62 | $55.63 | $55.56 | $55.61 | $47.68 | 180,429 |
2017-09-25 | $55.57 | $55.71 | $55.54 | $55.67 | $47.73 | 122,938 |
2017-09-22 | $55.47 | $55.53 | $55.43 | $55.51 | $47.59 | 163,457 |
2017-09-21 | $55.45 | $55.52 | $55.35 | $55.37 | $47.47 | 136,392 |
2017-09-20 | $55.63 | $55.69 | $55.38 | $55.51 | $47.59 | 160,021 |
2017-09-19 | $55.76 | $55.76 | $55.63 | $55.65 | $47.71 | 220,419 |
2017-09-18 | $55.72 | $55.75 | $55.67 | $55.74 | $47.79 | 143,465 |
2017-09-15 | $55.76 | $55.77 | $55.67 | $55.76 | $47.81 | 94,947 |
2017-09-14 | $55.72 | $55.78 | $55.70 | $55.77 | $47.82 | 183,817 |
2017-09-13 | $55.75 | $55.75 | $55.68 | $55.71 | $47.76 | 95,336 |
2017-09-12 | $55.81 | $55.84 | $55.72 | $55.79 | $47.83 | 141,955 |
2017-09-11 | $55.93 | $55.97 | $55.87 | $55.89 | $47.92 | 120,757 |
2017-09-08 | $56.04 | $56.10 | $55.98 | $56.08 | $48.08 | 331,974 |
2017-09-07 | $55.85 | $56.06 | $55.85 | $56.03 | $48.04 | 78,418 |
2017-09-06 | $55.88 | $55.96 | $55.77 | $55.83 | $47.87 | 108,992 |
2017-09-05 | $55.70 | $55.93 | $55.69 | $55.88 | $47.91 | 292,667 |
2017-09-01 | $55.61 | $55.65 | $55.54 | $55.59 | $47.66 | 163,940 |
2017-08-31 | $55.61 | $55.75 | $55.61 | $55.74 | $47.73 | 552,645 |
2017-08-30 | $55.59 | $55.62 | $55.52 | $55.60 | $47.61 | 108,092 |
2017-08-29 | $55.68 | $55.71 | $55.54 | $55.61 | $47.62 | 145,168 |
2017-08-28 | $55.48 | $55.54 | $55.45 | $55.52 | $47.54 | 168,553 |
2017-08-25 | $55.40 | $55.50 | $55.37 | $55.44 | $47.47 | 98,446 |
2017-08-24 | $55.44 | $55.50 | $55.38 | $55.41 | $47.45 | 148,090 |
2017-08-23 | $55.45 | $55.53 | $55.41 | $55.53 | $47.55 | 94,799 |
2017-08-22 | $55.39 | $55.44 | $55.33 | $55.37 | $47.41 | 211,279 |
2017-08-21 | $55.39 | $55.47 | $55.38 | $55.40 | $47.44 | 100,959 |
2017-08-18 | $55.44 | $55.49 | $55.36 | $55.38 | $47.42 | 179,946 |
2017-08-17 | $55.26 | $55.48 | $55.26 | $55.44 | $47.47 | 127,364 |
2017-08-16 | $55.18 | $55.36 | $55.18 | $55.30 | $47.35 | 218,417 |
2017-08-15 | $55.16 | $55.27 | $55.16 | $55.20 | $47.27 | 138,008 |
2017-08-14 | $55.44 | $55.47 | $55.30 | $55.33 | $47.38 | 203,131 |
2017-08-11 | $55.42 | $55.56 | $55.42 | $55.52 | $47.54 | 122,198 |
2017-08-10 | $55.50 | $55.59 | $55.47 | $55.56 | $47.58 | 154,997 |
2017-08-09 | $55.45 | $55.53 | $55.44 | $55.44 | $47.47 | 399,546 |
2017-08-08 | $55.30 | $55.38 | $55.26 | $55.33 | $47.38 | 258,575 |
2017-08-07 | $55.25 | $55.33 | $55.22 | $55.32 | $47.37 | 152,409 |
2017-08-04 | $55.23 | $55.27 | $55.16 | $55.24 | $47.30 | 253,806 |
2017-08-03 | $55.18 | $55.34 | $55.18 | $55.33 | $47.38 | 304,676 |
2017-08-02 | $55.19 | $55.25 | $55.14 | $55.17 | $47.24 | 3,868,395 |
2017-08-01 | $55.09 | $55.24 | $55.08 | $55.22 | $47.29 | 213,633 |
2017-07-31 | $55.23 | $55.25 | $55.20 | $55.25 | $47.24 | 212,246 |
2017-07-28 | $55.15 | $55.26 | $55.15 | $55.23 | $47.22 | 158,288 |
2017-07-27 | $55.09 | $55.17 | $55.07 | $55.12 | $47.13 | 206,889 |
2017-07-26 | $54.98 | $55.21 | $54.93 | $55.15 | $47.15 | 117,599 |
2017-07-25 | $55.05 | $55.10 | $54.99 | $54.99 | $47.02 | 305,669 |
2017-07-24 | $55.20 | $55.23 | $55.16 | $55.20 | $47.20 | 237,722 |
2017-07-21 | $55.24 | $55.25 | $55.17 | $55.21 | $47.21 | 187,659 |
2017-07-20 | $55.37 | $55.40 | $55.11 | $55.12 | $47.13 | 1,099,902 |
2017-07-19 | $55.23 | $55.28 | $55.20 | $55.27 | $47.26 | 583,238 |
2017-07-18 | $55.21 | $55.28 | $55.16 | $55.23 | $47.22 | 130,549 |
2017-07-17 | $54.98 | $55.10 | $54.96 | $55.07 | $47.09 | 166,408 |
2017-07-14 | $55.05 | $55.05 | $54.91 | $54.97 | $47.00 | 126,957 |
2017-07-13 | $54.93 | $54.97 | $54.87 | $54.91 | $46.95 | 97,688 |
2017-07-12 | $55.01 | $55.03 | $54.91 | $54.96 | $46.99 | 357,601 |
2017-07-11 | $54.62 | $54.80 | $54.62 | $54.80 | $46.85 | 108,925 |
2017-07-10 | $54.70 | $54.74 | $54.63 | $54.64 | $46.72 | 527,690 |
2017-07-07 | $54.76 | $54.76 | $54.63 | $54.66 | $46.74 | 177,258 |
2017-07-06 | $54.91 | $54.92 | $54.80 | $54.86 | $46.91 | 114,854 |
2017-07-05 | $54.93 | $55.04 | $54.90 | $54.96 | $46.99 | 201,743 |
2017-07-03 | $54.96 | $55.00 | $54.86 | $54.94 | $46.97 | 102,786 |
2017-06-30 | $55.20 | $55.22 | $55.02 | $55.06 | $46.99 | 225,635 |
2017-06-29 | $55.20 | $55.25 | $55.15 | $55.19 | $47.10 | 182,814 |
2017-06-28 | $55.35 | $55.43 | $55.26 | $55.40 | $47.28 | 150,551 |
2017-06-27 | $55.50 | $55.54 | $55.31 | $55.33 | $47.22 | 104,245 |
2017-06-26 | $55.54 | $55.60 | $55.53 | $55.58 | $47.44 | 126,937 |
2017-06-23 | $55.45 | $55.51 | $55.40 | $55.47 | $47.34 | 169,820 |
2017-06-22 | $55.29 | $55.46 | $55.26 | $55.45 | $47.33 | 137,023 |
2017-06-21 | $55.22 | $55.30 | $55.21 | $55.25 | $47.16 | 588,754 |
2017-06-20 | $55.13 | $55.25 | $55.13 | $55.22 | $47.13 | 103,465 |
2017-06-19 | $55.25 | $55.26 | $55.12 | $55.14 | $47.06 | 104,317 |
2017-06-16 | $55.19 | $55.24 | $55.17 | $55.23 | $47.14 | 126,448 |
2017-06-15 | $55.20 | $55.27 | $55.14 | $55.20 | $47.11 | 231,974 |
2017-06-14 | $55.47 | $55.58 | $55.36 | $55.44 | $47.32 | 165,764 |
2017-06-13 | $55.29 | $55.42 | $55.29 | $55.42 | $47.30 | 120,331 |
2017-06-12 | $55.45 | $55.49 | $55.33 | $55.36 | $47.25 | 130,066 |
2017-06-09 | $55.44 | $55.50 | $55.43 | $55.43 | $47.31 | 93,153 |
2017-06-08 | $55.50 | $55.56 | $55.42 | $55.52 | $47.39 | 126,157 |
2017-06-07 | $55.61 | $55.69 | $55.52 | $55.53 | $47.39 | 166,542 |
2017-06-06 | $55.75 | $55.76 | $55.65 | $55.72 | $47.56 | 126,845 |
2017-06-05 | $55.57 | $55.66 | $55.57 | $55.62 | $47.47 | 143,920 |
2017-06-02 | $55.66 | $55.78 | $55.64 | $55.74 | $47.57 | 116,764 |
2017-06-01 | $55.48 | $55.60 | $55.48 | $55.58 | $47.44 | 130,119 |
2017-05-31 | $55.58 | $55.69 | $55.56 | $55.66 | $47.44 | 141,065 |
2017-05-30 | $55.56 | $55.64 | $55.51 | $55.62 | $47.40 | 137,908 |
2017-05-26 | $55.46 | $55.51 | $55.42 | $55.50 | $47.30 | 99,457 |
2017-05-25 | $55.44 | $55.46 | $55.35 | $55.40 | $47.22 | 189,184 |
2017-05-24 | $55.41 | $55.46 | $55.31 | $55.44 | $47.25 | 320,217 |
2017-05-23 | $55.58 | $55.59 | $55.40 | $55.43 | $47.24 | 114,393 |
2017-05-22 | $55.56 | $55.58 | $55.47 | $55.53 | $47.33 | 135,691 |
2017-05-19 | $55.52 | $55.59 | $55.46 | $55.59 | $47.38 | 121,181 |
2017-05-18 | $55.45 | $55.53 | $55.33 | $55.50 | $47.30 | 265,691 |
2017-05-17 | $55.32 | $55.48 | $55.25 | $55.46 | $47.27 | 202,780 |
2017-05-16 | $55.06 | $55.16 | $55.06 | $55.15 | $47.00 | 175,080 |
2017-05-15 | $55.20 | $55.24 | $55.07 | $55.12 | $46.98 | 117,070 |
2017-05-12 | $55.14 | $55.26 | $55.11 | $55.21 | $47.05 | 125,086 |
2017-05-11 | $55.01 | $55.19 | $54.97 | $55.18 | $47.03 | 111,127 |
2017-05-10 | $55.09 | $55.09 | $54.93 | $55.01 | $46.88 | 231,419 |
2017-05-09 | $54.94 | $55.01 | $54.89 | $54.98 | $46.86 | 165,251 |
2017-05-08 | $55.13 | $55.14 | $54.95 | $55.02 | $46.89 | 178,945 |
2017-05-05 | $55.13 | $55.19 | $55.07 | $55.18 | $47.03 | 183,618 |
2017-05-04 | $55.17 | $55.18 | $55.02 | $55.14 | $46.99 | 177,668 |
2017-05-03 | $55.42 | $55.51 | $55.30 | $55.35 | $47.17 | 227,398 |
2017-05-02 | $55.49 | $55.55 | $55.44 | $55.49 | $47.29 | 137,804 |
2017-05-01 | $55.62 | $55.73 | $55.50 | $55.54 | $47.34 | 180,793 |
2017-04-28 | $55.65 | $55.79 | $55.64 | $55.70 | $47.39 | 164,004 |
2017-04-27 | $55.66 | $55.70 | $55.58 | $55.65 | $47.35 | 170,080 |
2017-04-26 | $55.55 | $55.68 | $55.55 | $55.64 | $47.34 | 165,581 |
2017-04-25 | $55.61 | $55.65 | $55.50 | $55.54 | $47.26 | 463,516 |
2017-04-24 | $55.60 | $55.67 | $55.58 | $55.65 | $47.35 | 198,581 |
2017-04-21 | $55.72 | $55.74 | $55.62 | $55.65 | $47.35 | 165,323 |
2017-04-20 | $55.72 | $55.76 | $55.64 | $55.70 | $47.39 | 361,453 |
2017-04-19 | $55.84 | $55.85 | $55.72 | $55.75 | $47.44 | 158,257 |
2017-04-18 | $55.84 | $55.92 | $55.78 | $55.91 | $47.57 | 226,562 |
2017-04-17 | $55.82 | $55.87 | $55.67 | $55.74 | $47.43 | 213,569 |
2017-04-13 | $55.94 | $55.97 | $55.82 | $55.88 | $47.55 | 232,209 |
2017-04-12 | $55.69 | $55.85 | $55.62 | $55.80 | $47.48 | 352,872 |
2017-04-11 | $55.57 | $55.70 | $55.50 | $55.59 | $47.30 | 162,627 |
2017-04-10 | $55.54 | $55.61 | $55.45 | $55.49 | $47.22 | 207,589 |
2017-04-07 | $55.68 | $55.74 | $55.42 | $55.42 | $47.16 | 209,803 |
2017-04-06 | $55.69 | $55.70 | $55.55 | $55.65 | $47.35 | 239,677 |
2017-04-05 | $55.58 | $55.75 | $55.55 | $55.70 | $47.39 | 181,252 |
2017-04-04 | $55.64 | $55.68 | $55.53 | $55.53 | $47.25 | 170,648 |
2017-04-03 | $55.54 | $55.72 | $55.53 | $55.68 | $47.38 | 1,378,534 |
2017-03-31 | $55.42 | $55.55 | $55.39 | $55.53 | $47.20 | 136,115 |
2017-03-30 | $55.53 | $55.53 | $55.37 | $55.39 | $47.08 | 175,676 |
2017-03-29 | $55.48 | $55.58 | $55.41 | $55.56 | $47.22 | 213,650 |
2017-03-28 | $55.60 | $55.63 | $55.34 | $55.39 | $47.08 | 197,066 |
2017-03-27 | $55.59 | $55.65 | $55.50 | $55.56 | $47.22 | 171,902 |
2017-03-24 | $55.32 | $55.54 | $55.27 | $55.40 | $47.09 | 194,130 |
2017-03-23 | $55.37 | $55.39 | $55.23 | $55.33 | $47.03 | 195,479 |
2017-03-22 | $55.31 | $55.42 | $55.26 | $55.37 | $47.06 | 348,038 |
2017-03-21 | $55.25 | $55.36 | $55.25 | $55.29 | $47.00 | 231,190 |
2017-03-20 | $55.13 | $55.24 | $55.11 | $55.23 | $46.94 | 151,371 |
2017-03-17 | $55.08 | $55.15 | $55.08 | $55.13 | $46.86 | 132,093 |
2017-03-16 | $55.08 | $55.12 | $55.00 | $55.03 | $46.77 | 178,478 |
2017-03-15 | $54.75 | $55.10 | $54.70 | $55.08 | $46.82 | 179,716 |
2017-03-14 | $54.61 | $54.66 | $54.58 | $54.61 | $46.42 | 171,468 |
2017-03-13 | $54.70 | $54.77 | $54.62 | $54.64 | $46.44 | 429,408 |
2017-03-10 | $54.76 | $54.83 | $54.60 | $54.71 | $46.50 | 269,168 |
2017-03-09 | $54.73 | $54.76 | $54.59 | $54.66 | $46.46 | 372,927 |
2017-03-08 | $54.93 | $54.96 | $54.74 | $54.78 | $46.56 | 361,826 |
2017-03-07 | $55.08 | $55.10 | $55.00 | $55.06 | $46.80 | 365,704 |
2017-03-06 | $55.20 | $55.20 | $55.08 | $55.13 | $46.86 | 326,579 |
2017-03-03 | $55.08 | $55.21 | $54.95 | $55.21 | $46.93 | 184,759 |
2017-03-02 | $55.15 | $55.40 | $55.00 | $55.05 | $46.79 | 275,769 |
2017-03-01 | $55.18 | $55.60 | $55.12 | $55.22 | $46.94 | 259,014 |
2017-02-28 | $55.53 | $55.74 | $55.48 | $55.52 | $47.19 | 376,956 |
2017-02-27 | $56.00 | $56.00 | $55.51 | $55.56 | $47.22 | 321,740 |
2017-02-24 | $55.66 | $55.74 | $55.61 | $55.71 | $47.35 | 307,131 |
2017-02-23 | $55.55 | $55.56 | $55.50 | $55.54 | $47.21 | 233,942 |
2017-02-22 | $55.39 | $55.44 | $55.22 | $55.43 | $47.11 | 206,459 |
2017-02-21 | $55.31 | $55.39 | $55.28 | $55.33 | $47.03 | 327,071 |
2017-02-17 | $55.33 | $55.37 | $55.28 | $55.32 | $47.02 | 240,598 |
2017-02-16 | $55.27 | $55.42 | $55.20 | $55.22 | $46.94 | 268,369 |
2017-02-15 | $55.12 | $55.21 | $55.06 | $55.21 | $46.93 | 190,675 |
2017-02-14 | $55.33 | $55.34 | $55.01 | $55.12 | $46.85 | 234,994 |
2017-02-13 | $55.28 | $55.32 | $55.23 | $55.29 | $47.00 | 690,504 |
2017-02-10 | $55.33 | $55.40 | $55.28 | $55.35 | $47.05 | 255,009 |
2017-02-09 | $55.40 | $55.40 | $55.25 | $55.31 | $47.01 | 250,195 |
2017-02-08 | $55.45 | $55.50 | $55.31 | $55.44 | $47.12 | 202,721 |
2017-02-07 | $55.30 | $55.37 | $55.25 | $55.30 | $47.00 | 221,628 |
2017-02-06 | $55.31 | $55.34 | $55.17 | $55.30 | $47.00 | 235,304 |
2017-02-03 | $55.33 | $55.40 | $55.08 | $55.15 | $46.88 | 273,960 |
2017-02-02 | $55.33 | $55.36 | $55.17 | $55.20 | $46.92 | 274,029 |
2017-02-01 | $55.20 | $55.30 | $55.10 | $55.16 | $46.89 | 950,332 |
2017-01-31 | $55.27 | $55.36 | $55.22 | $55.32 | $47.02 | 682,899 |
2017-01-30 | $55.26 | $55.28 | $55.15 | $55.18 | $46.90 | 598,931 |
2017-01-27 | $55.25 | $55.29 | $55.16 | $55.21 | $46.93 | 811,351 |
2017-01-26 | $55.10 | $55.19 | $54.98 | $55.18 | $46.90 | 175,978 |
2017-01-25 | $55.13 | $55.14 | $55.02 | $55.07 | $46.81 | 363,362 |
2017-01-24 | $55.30 | $55.38 | $55.17 | $55.25 | $46.96 | 234,254 |
2017-01-23 | $55.20 | $55.41 | $55.13 | $55.34 | $47.04 | 223,071 |
2017-01-20 | $55.11 | $55.24 | $55.02 | $55.17 | $46.89 | 702,657 |
2017-01-19 | $55.09 | $55.17 | $54.92 | $55.13 | $46.86 | 364,151 |
2017-01-18 | $55.38 | $55.40 | $55.12 | $55.14 | $46.87 | 294,415 |
2017-01-17 | $55.47 | $55.50 | $55.28 | $55.43 | $47.11 | 301,669 |
2017-01-13 | $55.23 | $55.32 | $55.08 | $55.24 | $46.95 | 347,908 |
2017-01-12 | $55.50 | $55.54 | $55.33 | $55.34 | $47.04 | 235,147 |
2017-01-11 | $55.24 | $55.44 | $55.19 | $55.25 | $46.96 | 399,488 |
2017-01-10 | $55.08 | $55.18 | $55.05 | $55.16 | $46.89 | 252,648 |
2017-01-09 | $55.12 | $55.13 | $55.01 | $55.13 | $46.86 | 209,057 |
2017-01-06 | $55.05 | $55.12 | $54.97 | $55.03 | $46.77 | 313,087 |
2017-01-05 | $55.25 | $55.51 | $54.92 | $55.22 | $46.94 | 308,755 |
2017-01-04 | $54.96 | $55.04 | $54.88 | $55.03 | $46.77 | 409,959 |
2017-01-03 | $54.79 | $55.01 | $54.73 | $54.97 | $46.72 | 714,007 |
2016-12-30 | $54.65 | $54.87 | $54.62 | $54.84 | $46.61 | 221,154 |
2016-12-29 | $54.65 | $54.71 | $54.60 | $54.61 | $46.42 | 137,209 |
2016-12-28 | $54.51 | $54.64 | $54.45 | $54.59 | $46.40 | 158,185 |
2016-12-27 | $54.81 | $54.90 | $54.78 | $54.90 | $46.32 | 197,823 |
2016-12-23 | $54.88 | $54.96 | $54.84 | $54.93 | $46.34 | 149,451 |
2016-12-22 | $54.60 | $54.86 | $54.54 | $54.83 | $46.26 | 254,831 |
2016-12-21 | $54.72 | $54.73 | $54.57 | $54.64 | $46.10 | 225,745 |
2016-12-20 | $54.38 | $54.55 | $54.34 | $54.54 | $46.01 | 219,486 |
2016-12-19 | $54.34 | $54.48 | $54.30 | $54.46 | $45.95 | 301,760 |
2016-12-16 | $54.27 | $54.37 | $54.14 | $54.22 | $45.74 | 411,217 |
2016-12-15 | $54.44 | $54.49 | $54.23 | $54.26 | $45.78 | 378,902 |
2016-12-14 | $55.18 | $55.20 | $54.59 | $54.60 | $46.07 | 247,883 |
2016-12-13 | $55.17 | $55.20 | $54.96 | $55.04 | $46.44 | 376,073 |
2016-12-12 | $55.12 | $55.12 | $55.02 | $55.12 | $46.50 | 227,349 |
2016-12-09 | $55.31 | $55.37 | $55.00 | $55.08 | $46.47 | 206,330 |
2016-12-08 | $55.29 | $55.41 | $55.22 | $55.33 | $46.68 | 264,967 |
2016-12-07 | $55.43 | $55.49 | $55.33 | $55.43 | $46.77 | 159,570 |
2016-12-06 | $55.23 | $55.35 | $55.14 | $55.33 | $46.68 | 166,052 |
2016-12-05 | $55.15 | $55.44 | $55.05 | $55.26 | $46.62 | 706,873 |
2016-12-02 | $55.22 | $55.38 | $55.10 | $55.12 | $46.50 | 117,313 |
2016-12-01 | $55.28 | $55.28 | $55.01 | $55.16 | $46.54 | 458,157 |
2016-11-30 | $55.41 | $55.50 | $55.21 | $55.39 | $46.62 | 184,809 |
2016-11-29 | $55.20 | $55.43 | $55.07 | $55.40 | $46.63 | 157,169 |
2016-11-28 | $55.36 | $55.45 | $55.27 | $55.28 | $46.53 | 211,534 |
2016-11-25 | $55.29 | $55.41 | $55.19 | $55.29 | $46.54 | 121,962 |
2016-11-23 | $55.48 | $55.48 | $55.12 | $55.35 | $46.59 | 279,670 |
2016-11-22 | $55.51 | $55.57 | $55.43 | $55.50 | $46.71 | 311,682 |
2016-11-21 | $55.42 | $55.50 | $55.39 | $55.44 | $46.66 | 320,098 |
2016-11-18 | $55.54 | $55.54 | $55.22 | $55.34 | $46.58 | 299,737 |
2016-11-17 | $55.69 | $55.69 | $55.40 | $55.46 | $46.68 | 253,645 |
2016-11-16 | $55.32 | $55.55 | $55.29 | $55.54 | $46.75 | 281,560 |
2016-11-15 | $55.55 | $55.65 | $55.40 | $55.42 | $46.64 | 194,218 |
2016-11-14 | $55.78 | $55.79 | $55.36 | $55.39 | $46.62 | 690,715 |
2016-11-11 | $56.00 | $56.03 | $55.82 | $55.84 | $47.00 | 428,636 |
2016-11-10 | $56.11 | $56.29 | $55.88 | $55.96 | $47.10 | 478,824 |
2016-11-09 | $56.48 | $56.51 | $56.06 | $56.10 | $47.22 | 354,791 |
2016-11-08 | $56.53 | $56.60 | $56.42 | $56.47 | $47.53 | 276,248 |
2016-11-07 | $56.58 | $56.58 | $56.46 | $56.56 | $47.60 | 151,630 |
2016-11-04 | $56.53 | $56.60 | $56.46 | $56.59 | $47.63 | 516,265 |
2016-11-03 | $56.59 | $56.59 | $56.42 | $56.45 | $47.51 | 149,075 |
2016-11-02 | $56.56 | $56.67 | $56.52 | $56.61 | $47.65 | 198,690 |
2016-11-01 | $56.51 | $56.63 | $56.41 | $56.59 | $47.63 | 506,257 |
2016-10-31 | $56.64 | $56.69 | $56.61 | $56.64 | $47.57 | 192,558 |
2016-10-28 | $56.56 | $56.63 | $56.52 | $56.57 | $47.51 | 133,890 |
2016-10-27 | $56.65 | $56.65 | $56.51 | $56.56 | $47.50 | 88,420 |
2016-10-26 | $56.68 | $56.82 | $56.65 | $56.81 | $47.71 | 338,138 |
2016-10-25 | $56.70 | $56.84 | $56.65 | $56.82 | $47.72 | 709,057 |
2016-10-24 | $56.81 | $56.81 | $56.65 | $56.73 | $47.65 | 82,656 |
2016-10-21 | $56.86 | $56.88 | $56.74 | $56.82 | $47.72 | 983,914 |
2016-10-20 | $56.91 | $56.92 | $56.77 | $56.79 | $47.70 | 121,981 |
2016-10-19 | $56.70 | $56.85 | $56.69 | $56.84 | $47.74 | 152,257 |
2016-10-18 | $56.68 | $56.79 | $56.65 | $56.77 | $47.68 | 107,780 |
2016-10-17 | $56.63 | $56.76 | $56.55 | $56.73 | $47.65 | 101,337 |
2016-10-14 | $56.43 | $56.59 | $56.43 | $56.48 | $47.44 | 69,672 |
2016-10-13 | $56.51 | $56.62 | $56.44 | $56.56 | $47.50 | 103,396 |
2016-10-12 | $56.44 | $56.50 | $56.38 | $56.46 | $47.42 | 92,292 |
2016-10-11 | $56.63 | $56.63 | $56.44 | $56.48 | $47.44 | 157,442 |
2016-10-10 | $56.58 | $56.58 | $56.46 | $56.53 | $47.48 | 144,448 |
2016-10-07 | $56.63 | $56.65 | $56.47 | $56.60 | $47.54 | 78,066 |
2016-10-06 | $56.59 | $56.67 | $56.56 | $56.58 | $47.52 | 73,354 |
2016-10-05 | $56.64 | $56.70 | $56.52 | $56.60 | $47.54 | 142,173 |
2016-10-04 | $56.95 | $57.00 | $56.63 | $56.64 | $47.57 | 143,213 |
2016-10-03 | $57.04 | $57.04 | $56.89 | $56.93 | $47.82 | 191,480 |
2016-09-30 | $57.10 | $57.10 | $56.95 | $57.08 | $47.86 | 94,399 |
2016-09-29 | $56.99 | $57.18 | $56.93 | $57.06 | $47.84 | 106,961 |
2016-09-28 | $57.09 | $57.18 | $57.02 | $57.07 | $47.85 | 62,008 |
2016-09-27 | $56.98 | $57.02 | $56.88 | $57.02 | $47.80 | 88,408 |
2016-09-26 | $57.02 | $57.06 | $56.94 | $56.98 | $47.78 | 104,902 |
2016-09-23 | $56.86 | $57.00 | $56.85 | $56.96 | $47.76 | 98,106 |
2016-09-22 | $56.64 | $56.87 | $56.63 | $56.83 | $47.65 | 51,339 |
2016-09-21 | $56.28 | $56.53 | $56.23 | $56.53 | $47.40 | 83,465 |
2016-09-20 | $56.28 | $56.39 | $56.25 | $56.30 | $47.21 | 59,267 |
2016-09-19 | $56.38 | $56.40 | $56.28 | $56.29 | $47.20 | 67,845 |
2016-09-16 | $56.38 | $56.38 | $56.30 | $56.38 | $47.27 | 61,459 |
2016-09-15 | $56.21 | $56.29 | $56.10 | $56.25 | $47.16 | 68,415 |
2016-09-14 | $56.16 | $56.33 | $56.15 | $56.26 | $47.17 | 135,674 |
2016-09-13 | $56.45 | $56.48 | $56.01 | $56.19 | $47.11 | 113,184 |
2016-09-12 | $56.33 | $56.48 | $56.26 | $56.45 | $47.33 | 89,209 |
2016-09-09 | $56.52 | $56.52 | $56.39 | $56.41 | $47.30 | 150,108 |
2016-09-08 | $56.91 | $56.99 | $56.72 | $56.81 | $47.63 | 64,392 |
2016-09-07 | $57.00 | $57.05 | $56.94 | $56.99 | $47.78 | 75,016 |
2016-09-06 | $56.65 | $56.98 | $56.60 | $56.92 | $47.73 | 104,422 |
2016-09-02 | $56.69 | $56.69 | $56.51 | $56.64 | $47.49 | 215,975 |
2016-09-01 | $56.62 | $56.76 | $56.51 | $56.67 | $47.52 | 116,375 |
2016-08-31 | $56.60 | $56.73 | $56.53 | $56.65 | $47.50 | 98,409 |
2016-08-30 | $56.69 | $56.73 | $56.61 | $56.66 | $47.50 | 114,903 |
2016-08-29 | $56.60 | $56.68 | $56.52 | $56.64 | $47.49 | 113,278 |
2016-08-26 | $56.77 | $56.98 | $56.40 | $56.49 | $47.36 | 69,241 |
2016-08-25 | $56.69 | $56.77 | $56.66 | $56.72 | $47.56 | 105,170 |
2016-08-24 | $56.90 | $56.91 | $56.75 | $56.77 | $47.60 | 169,615 |
2016-08-23 | $56.83 | $56.85 | $56.75 | $56.83 | $47.65 | 94,760 |
2016-08-22 | $56.85 | $56.85 | $56.66 | $56.76 | $47.59 | 84,447 |
2016-08-19 | $56.62 | $56.66 | $56.50 | $56.62 | $47.47 | 118,215 |
2016-08-18 | $56.71 | $56.81 | $56.63 | $56.75 | $47.58 | 71,143 |
2016-08-17 | $56.49 | $56.66 | $56.45 | $56.60 | $47.46 | 68,640 |
2016-08-16 | $56.40 | $56.52 | $56.32 | $56.45 | $47.33 | 99,516 |
2016-08-15 | $56.65 | $56.73 | $56.56 | $56.56 | $47.42 | 256,295 |
2016-08-12 | $56.77 | $56.81 | $56.67 | $56.71 | $47.55 | 343,625 |
2016-08-11 | $56.68 | $56.72 | $56.45 | $56.55 | $47.41 | 176,586 |
2016-08-10 | $56.74 | $56.78 | $56.60 | $56.69 | $47.53 | 1,881,232 |
2016-08-09 | $56.54 | $56.69 | $56.50 | $56.65 | $47.50 | 115,759 |
2016-08-08 | $56.52 | $56.65 | $56.46 | $56.54 | $47.41 | 328,415 |
2016-08-05 | $56.60 | $56.62 | $56.48 | $56.48 | $47.36 | 96,294 |
2016-08-04 | $56.66 | $56.79 | $56.62 | $56.68 | $47.52 | 106,586 |
2016-08-03 | $56.33 | $56.47 | $56.24 | $56.45 | $47.33 | 154,926 |
2016-08-02 | $56.32 | $56.44 | $56.30 | $56.30 | $47.21 | 176,026 |
2016-08-01 | $56.76 | $56.76 | $56.56 | $56.58 | $47.44 | 244,176 |
2016-07-29 | $56.85 | $56.93 | $56.76 | $56.89 | $47.70 | 90,333 |
2016-07-28 | $56.55 | $56.77 | $56.52 | $56.73 | $47.57 | 427,240 |
2016-07-27 | $56.49 | $56.62 | $56.39 | $56.61 | $47.47 | 119,119 |
2016-07-26 | $56.41 | $56.47 | $56.30 | $56.43 | $47.31 | 273,159 |
2016-07-25 | $56.44 | $56.48 | $56.32 | $56.34 | $47.24 | 117,680 |
2016-07-22 | $56.33 | $56.50 | $56.31 | $56.44 | $47.32 | 99,885 |
2016-07-21 | $56.35 | $56.63 | $56.32 | $56.53 | $47.40 | 123,709 |
2016-07-20 | $56.45 | $56.53 | $56.35 | $56.48 | $47.36 | 83,630 |
2016-07-19 | $56.64 | $56.66 | $56.53 | $56.58 | $47.44 | 75,132 |
2016-07-18 | $56.66 | $56.70 | $56.51 | $56.57 | $47.43 | 49,118 |
2016-07-15 | $56.54 | $56.61 | $56.50 | $56.57 | $47.43 | 116,386 |
2016-07-14 | $56.64 | $56.80 | $56.61 | $56.71 | $47.55 | 127,468 |
2016-07-13 | $56.88 | $56.96 | $56.75 | $56.84 | $47.66 | 135,681 |
2016-07-12 | $57.17 | $57.17 | $56.63 | $56.69 | $47.53 | 279,176 |
2016-07-11 | $57.09 | $57.09 | $56.85 | $56.88 | $47.69 | 498,529 |
2016-07-08 | $56.98 | $57.12 | $56.96 | $57.12 | $47.89 | 157,984 |
2016-07-07 | $57.14 | $57.15 | $56.95 | $56.97 | $47.77 | 1,609,070 |
2016-07-06 | $57.10 | $57.18 | $57.00 | $57.16 | $47.93 | 299,697 |
2016-07-05 | $56.99 | $57.07 | $56.89 | $57.03 | $47.82 | 91,729 |
2016-07-01 | $56.82 | $57.00 | $56.65 | $56.80 | $47.62 | 118,925 |
2016-06-30 | $56.44 | $56.57 | $56.40 | $56.48 | $47.36 | 632,678 |
2016-06-29 | $56.45 | $56.52 | $56.31 | $56.32 | $47.22 | 75,198 |
2016-06-28 | $56.32 | $56.42 | $56.23 | $56.40 | $47.29 | 75,123 |
2016-06-27 | $57.48 | $57.48 | $56.12 | $56.25 | $47.16 | 227,477 |
2016-06-24 | $56.16 | $56.23 | $55.95 | $56.06 | $47.00 | 76,084 |
2016-06-23 | $55.76 | $55.79 | $55.66 | $55.73 | $46.73 | 123,646 |
2016-06-22 | $55.56 | $55.77 | $55.47 | $55.70 | $46.70 | 122,632 |
2016-06-21 | $55.65 | $55.70 | $55.53 | $55.58 | $46.60 | 68,784 |
2016-06-20 | $55.82 | $55.87 | $55.63 | $55.69 | $46.69 | 138,736 |
2016-06-17 | $56.00 | $56.03 | $55.83 | $55.88 | $46.85 | 78,632 |
2016-06-16 | $56.15 | $56.19 | $56.00 | $56.05 | $47.00 | 73,770 |
2016-06-15 | $55.93 | $56.15 | $55.89 | $56.14 | $47.07 | 128,341 |
2016-06-14 | $56.03 | $56.04 | $55.90 | $55.91 | $46.88 | 49,883 |
2016-06-13 | $56.09 | $56.10 | $56.00 | $56.05 | $47.00 | 102,181 |
2016-06-10 | $56.07 | $56.15 | $56.01 | $56.09 | $47.03 | 165,113 |
2016-06-09 | $56.06 | $56.14 | $56.01 | $56.08 | $47.02 | 99,506 |
2016-06-08 | $55.96 | $56.06 | $55.96 | $56.05 | $46.99 | 63,533 |
2016-06-07 | $55.85 | $55.97 | $55.85 | $55.93 | $46.90 | 172,103 |
2016-06-06 | $55.69 | $55.82 | $55.64 | $55.74 | $46.73 | 95,724 |
2016-06-03 | $55.73 | $55.80 | $55.66 | $55.71 | $46.71 | 83,132 |
2016-06-02 | $55.44 | $55.44 | $55.31 | $55.39 | $46.44 | 98,290 |
2016-06-01 | $55.30 | $55.37 | $55.18 | $55.23 | $46.31 | 155,741 |
2016-05-31 | $55.40 | $55.40 | $55.15 | $55.22 | $46.30 | 114,246 |
2016-05-27 | $55.40 | $55.47 | $55.27 | $55.31 | $46.38 | 137,823 |
2016-05-26 | $55.39 | $55.66 | $55.38 | $55.40 | $46.45 | 77,405 |
2016-05-25 | $55.21 | $55.33 | $55.15 | $55.25 | $46.32 | 65,148 |
2016-05-24 | $55.17 | $55.23 | $55.11 | $55.20 | $46.28 | 76,014 |
2016-05-23 | $55.20 | $55.26 | $55.13 | $55.26 | $46.33 | 86,680 |
2016-05-20 | $55.28 | $55.32 | $55.22 | $55.24 | $46.32 | 77,845 |
2016-05-19 | $55.85 | $55.85 | $55.25 | $55.27 | $46.34 | 60,200 |
2016-05-18 | $55.63 | $55.64 | $55.20 | $55.32 | $46.38 | 84,908 |
2016-05-17 | $55.79 | $57.32 | $55.71 | $55.73 | $46.73 | 61,984 |
2016-05-16 | $55.77 | $55.80 | $55.68 | $55.70 | $46.70 | 117,795 |
2016-05-13 | $55.69 | $55.82 | $55.65 | $55.82 | $46.80 | 115,345 |
2016-05-12 | $55.61 | $55.67 | $55.55 | $55.66 | $46.67 | 53,937 |
2016-05-11 | $55.73 | $55.84 | $55.64 | $55.73 | $46.73 | 84,516 |
2016-05-10 | $55.57 | $55.72 | $55.49 | $55.70 | $46.70 | 129,009 |
2016-05-09 | $55.56 | $55.57 | $55.46 | $55.54 | $46.57 | 202,927 |
2016-05-06 | $55.63 | $55.65 | $55.49 | $55.50 | $46.53 | 222,886 |
2016-05-05 | $55.55 | $55.70 | $55.44 | $55.69 | $46.69 | 72,363 |
2016-05-04 | $55.56 | $55.62 | $55.42 | $55.56 | $46.58 | 103,193 |
2016-05-03 | $55.57 | $55.57 | $55.47 | $55.51 | $46.54 | 54,048 |
2016-05-02 | $55.55 | $55.55 | $55.32 | $55.39 | $46.44 | 181,302 |
2016-04-29 | $55.52 | $55.70 | $55.45 | $55.66 | $46.67 | 154,319 |
2016-04-28 | $55.41 | $55.64 | $55.37 | $55.62 | $46.64 | 68,332 |
2016-04-27 | $55.23 | $55.37 | $55.13 | $55.34 | $46.40 | 345,986 |
2016-04-26 | $55.06 | $55.09 | $54.98 | $55.06 | $46.17 | 44,237 |
2016-04-25 | $55.11 | $55.23 | $55.06 | $55.07 | $46.17 | 49,149 |
2016-04-22 | $55.23 | $55.23 | $55.08 | $55.14 | $46.23 | 117,221 |
2016-04-21 | $55.41 | $55.41 | $55.04 | $55.14 | $46.23 | 94,258 |
2016-04-20 | $55.46 | $55.53 | $55.20 | $55.23 | $46.31 | 93,126 |
2016-04-19 | $55.32 | $55.46 | $55.32 | $55.42 | $46.47 | 60,293 |
2016-04-18 | $55.26 | $55.31 | $55.20 | $55.30 | $46.37 | 83,780 |
2016-04-15 | $55.16 | $55.40 | $55.16 | $55.33 | $46.39 | 59,804 |
2016-04-14 | $55.15 | $55.30 | $55.13 | $55.18 | $46.27 | 122,443 |
2016-04-13 | $55.20 | $55.33 | $55.14 | $55.27 | $46.34 | 310,160 |
2016-04-12 | $55.35 | $55.35 | $55.20 | $55.27 | $46.34 | 135,568 |
2016-04-11 | $55.51 | $55.59 | $55.43 | $55.47 | $46.51 | 57,902 |
2016-04-08 | $55.57 | $55.61 | $55.51 | $55.58 | $46.60 | 98,064 |
2016-04-07 | $55.69 | $55.72 | $55.59 | $55.67 | $46.68 | 108,119 |
2016-04-06 | $55.60 | $55.60 | $55.36 | $55.49 | $46.53 | 124,198 |
2016-04-05 | $55.68 | $55.71 | $55.55 | $55.63 | $46.64 | 52,272 |
2016-04-04 | $55.60 | $55.65 | $55.52 | $55.58 | $46.60 | 231,753 |
2016-04-01 | $55.57 | $55.60 | $55.37 | $55.55 | $46.58 | 245,366 |
2016-03-31 | $55.45 | $55.56 | $55.40 | $55.53 | $46.56 | 212,445 |
2016-03-30 | $55.40 | $55.46 | $55.33 | $55.46 | $46.50 | 94,245 |
2016-03-29 | $54.96 | $55.45 | $54.92 | $55.43 | $46.48 | 1,689,268 |
2016-03-28 | $54.82 | $54.83 | $54.72 | $54.79 | $45.94 | 107,437 |
2016-03-24 | $54.89 | $54.95 | $54.65 | $54.80 | $45.95 | 690,252 |
2016-03-23 | $54.87 | $54.95 | $54.86 | $54.92 | $46.05 | 143,734 |
2016-03-22 | $54.99 | $55.02 | $54.80 | $54.85 | $45.99 | 72,478 |
2016-03-21 | $54.90 | $55.06 | $54.84 | $54.96 | $46.08 | 67,912 |
2016-03-18 | $54.95 | $55.04 | $54.93 | $54.97 | $46.09 | 66,385 |
2016-03-17 | $54.69 | $54.92 | $54.69 | $54.71 | $45.87 | 104,671 |
2016-03-16 | $54.12 | $54.60 | $54.10 | $54.60 | $45.78 | 84,993 |
2016-03-15 | $54.23 | $54.23 | $54.02 | $54.05 | $45.32 | 106,117 |
2016-03-14 | $54.19 | $54.27 | $54.16 | $54.16 | $45.41 | 58,221 |
2016-03-11 | $54.26 | $54.26 | $54.14 | $54.16 | $45.41 | 62,526 |
2016-03-10 | $54.44 | $54.53 | $54.16 | $54.19 | $45.44 | 102,218 |
2016-03-09 | $54.36 | $54.50 | $54.36 | $54.44 | $45.65 | 78,705 |
2016-03-08 | $54.45 | $54.52 | $54.37 | $54.47 | $45.67 | 58,823 |
2016-03-07 | $54.41 | $54.42 | $54.25 | $54.29 | $45.52 | 121,481 |
2016-03-04 | $54.63 | $54.66 | $54.35 | $54.46 | $45.66 | 106,828 |
2016-03-03 | $54.57 | $54.72 | $54.52 | $54.65 | $45.82 | 517,364 |
2016-03-02 | $54.34 | $54.52 | $54.30 | $54.52 | $45.71 | 62,407 |
2016-03-01 | $54.55 | $54.55 | $54.29 | $54.37 | $45.59 | 147,840 |
2016-02-29 | $54.43 | $54.56 | $54.43 | $54.54 | $45.73 | 84,203 |
2016-02-26 | $54.37 | $54.48 | $54.32 | $54.42 | $45.63 | 445,375 |
2016-02-25 | $54.35 | $54.55 | $54.35 | $54.49 | $45.69 | 95,718 |
2016-02-24 | $54.33 | $54.50 | $54.24 | $54.28 | $45.51 | 78,453 |
2016-02-23 | $53.91 | $54.17 | $53.90 | $54.16 | $45.41 | 92,019 |
2016-02-22 | $53.95 | $54.02 | $53.94 | $54.00 | $45.28 | 174,256 |
2016-02-19 | $53.91 | $54.00 | $53.82 | $53.91 | $45.20 | 73,010 |
2016-02-18 | $53.88 | $53.98 | $53.69 | $53.88 | $45.18 | 102,397 |
2016-02-17 | $53.76 | $53.81 | $53.68 | $53.73 | $45.05 | 68,166 |
2016-02-16 | $53.87 | $53.96 | $53.75 | $53.75 | $45.07 | 90,913 |
2016-02-12 | $54.14 | $54.22 | $53.95 | $54.05 | $45.32 | 91,154 |
2016-02-11 | $54.11 | $54.29 | $54.03 | $54.15 | $45.41 | 98,537 |
2016-02-10 | $53.90 | $54.09 | $53.80 | $54.00 | $45.28 | 886,427 |
2016-02-09 | $53.92 | $53.95 | $53.76 | $53.87 | $45.17 | 138,096 |
2016-02-08 | $53.97 | $54.12 | $53.92 | $53.96 | $45.24 | 95,910 |
2016-02-05 | $54.04 | $54.04 | $53.90 | $53.93 | $45.22 | 88,863 |
2016-02-04 | $54.15 | $54.19 | $54.01 | $54.05 | $45.32 | 89,772 |
2016-02-03 | $54.05 | $54.32 | $54.02 | $54.07 | $45.34 | 75,682 |
2016-02-02 | $53.96 | $54.04 | $53.94 | $54.02 | $45.29 | 137,960 |
2016-02-01 | $53.92 | $53.95 | $53.75 | $53.78 | $45.09 | 194,555 |
2016-01-29 | $53.97 | $53.99 | $53.87 | $53.96 | $45.24 | 74,066 |
2016-01-28 | $53.66 | $53.75 | $53.58 | $53.70 | $45.03 | 80,869 |
2016-01-27 | $53.37 | $53.66 | $53.36 | $53.64 | $44.97 | 1,005,026 |
2016-01-26 | $53.40 | $53.51 | $53.37 | $53.42 | $44.79 | 77,700 |
2016-01-25 | $53.33 | $53.39 | $53.30 | $53.34 | $44.72 | 90,396 |
2016-01-22 | $53.14 | $53.36 | $53.12 | $53.34 | $44.72 | 333,225 |
2016-01-21 | $53.40 | $53.44 | $53.16 | $53.16 | $44.57 | 149,582 |
2016-01-20 | $53.49 | $53.55 | $53.30 | $53.38 | $44.76 | 104,025 |
2016-01-19 | $53.29 | $53.43 | $53.27 | $53.33 | $44.72 | 129,389 |
2016-01-15 | $53.50 | $53.55 | $53.35 | $53.35 | $44.73 | 163,175 |
2016-01-14 | $53.48 | $53.50 | $53.26 | $53.39 | $44.77 | 114,138 |
2016-01-13 | $53.26 | $53.48 | $53.23 | $53.37 | $44.75 | 81,793 |
2016-01-12 | $53.26 | $53.43 | $53.16 | $53.26 | $44.66 | 121,074 |
2016-01-11 | $53.28 | $53.38 | $53.15 | $53.15 | $44.56 | 43,935 |
2016-01-08 | $53.33 | $53.46 | $53.27 | $53.42 | $44.79 | 59,194 |
2016-01-07 | $53.42 | $53.44 | $53.30 | $53.40 | $44.77 | 101,620 |
2016-01-06 | $53.30 | $53.51 | $53.28 | $53.46 | $44.82 | 211,140 |
2016-01-05 | $53.21 | $53.32 | $53.14 | $53.25 | $44.65 | 78,261 |
2016-01-04 | $53.28 | $53.40 | $53.25 | $53.27 | $44.66 | 145,556 |
2015-12-31 | $53.05 | $53.16 | $53.04 | $53.13 | $44.55 | 113,023 |
2015-12-30 | $52.88 | $53.00 | $52.85 | $52.97 | $44.41 | 78,038 |
2015-12-29 | $53.07 | $53.10 | $52.86 | $52.92 | $44.37 | 72,541 |
2015-12-28 | $53.23 | $53.34 | $53.22 | $53.26 | $44.53 | 69,126 |
2015-12-24 | $53.24 | $53.28 | $53.14 | $53.26 | $44.53 | 40,576 |
2015-12-23 | $53.09 | $53.21 | $53.04 | $53.20 | $44.48 | 98,141 |
2015-12-22 | $53.19 | $53.19 | $53.08 | $53.15 | $44.44 | 87,488 |
2015-12-21 | $53.28 | $53.33 | $53.18 | $53.25 | $44.52 | 119,740 |
2015-12-18 | $53.25 | $53.36 | $53.20 | $53.30 | $44.57 | 100,852 |
2015-12-17 | $52.97 | $53.21 | $52.97 | $53.14 | $44.43 | 74,019 |
2015-12-16 | $53.10 | $53.60 | $52.90 | $52.93 | $44.26 | 62,241 |
2015-12-15 | $53.12 | $53.21 | $53.10 | $53.14 | $44.43 | 90,342 |
2015-12-14 | $53.39 | $53.39 | $53.13 | $53.17 | $44.46 | 73,421 |
2015-12-11 | $53.50 | $53.59 | $53.40 | $53.55 | $44.78 | 71,551 |
2015-12-10 | $53.46 | $53.46 | $53.29 | $53.33 | $44.59 | 93,862 |
2015-12-09 | $53.54 | $53.60 | $53.43 | $53.51 | $44.74 | 44,778 |
2015-12-08 | $53.57 | $53.66 | $53.51 | $53.62 | $44.83 | 62,826 |
2015-12-07 | $53.52 | $53.68 | $53.48 | $53.60 | $44.82 | 65,457 |
2015-12-04 | $53.53 | $53.67 | $53.49 | $53.57 | $44.79 | 42,766 |
2015-12-03 | $53.69 | $53.69 | $53.39 | $53.46 | $44.70 | 94,732 |
2015-12-02 | $53.85 | $53.86 | $53.75 | $53.82 | $45.00 | 165,053 |
2015-12-01 | $53.80 | $54.01 | $53.78 | $53.96 | $45.12 | 211,716 |
2015-11-30 | $53.88 | $53.88 | $53.72 | $53.77 | $44.96 | 40,856 |
2015-11-27 | $53.80 | $53.83 | $53.77 | $53.79 | $44.98 | 26,413 |
2015-11-25 | $53.76 | $53.80 | $53.69 | $53.78 | $44.97 | 56,325 |
2015-11-24 | $53.72 | $53.83 | $53.72 | $53.79 | $44.97 | 36,619 |
2015-11-23 | $53.67 | $53.77 | $53.60 | $53.69 | $44.89 | 45,857 |
2015-11-20 | $53.63 | $53.70 | $53.60 | $53.67 | $44.88 | 72,725 |
2015-11-19 | $53.53 | $53.62 | $53.50 | $53.59 | $44.81 | 52,359 |
2015-11-18 | $53.36 | $53.44 | $53.30 | $53.43 | $44.68 | 102,276 |
2015-11-17 | $53.30 | $53.43 | $53.23 | $53.34 | $44.60 | 470,473 |
2015-11-16 | $53.39 | $53.39 | $53.26 | $53.28 | $44.55 | 38,257 |
2015-11-13 | $53.28 | $53.36 | $53.28 | $53.29 | $44.56 | 39,446 |
2015-11-12 | $53.17 | $53.27 | $53.17 | $53.24 | $44.52 | 39,223 |
2015-11-11 | $53.24 | $53.24 | $53.19 | $53.21 | $44.49 | 50,242 |
2015-11-10 | $53.29 | $53.42 | $53.23 | $53.25 | $44.52 | 270,760 |
2015-11-09 | $53.22 | $53.34 | $53.20 | $53.25 | $44.52 | 67,897 |
2015-11-06 | $53.32 | $53.32 | $53.19 | $53.26 | $44.53 | 87,474 |
2015-11-05 | $53.59 | $53.59 | $53.38 | $53.53 | $44.76 | 51,453 |
2015-11-04 | $53.74 | $53.82 | $53.55 | $53.63 | $44.84 | 45,172 |
2015-11-03 | $53.76 | $53.85 | $53.67 | $53.71 | $44.91 | 53,836 |
2015-11-02 | $53.72 | $53.80 | $53.68 | $53.76 | $44.95 | 148,597 |
2015-10-30 | $53.77 | $53.84 | $53.71 | $53.84 | $45.02 | 164,483 |
2015-10-29 | $53.70 | $53.74 | $53.62 | $53.69 | $44.89 | 184,377 |
2015-10-28 | $54.07 | $54.07 | $53.78 | $53.80 | $44.98 | 110,549 |
2015-10-27 | $54.07 | $54.14 | $54.05 | $54.09 | $45.23 | 31,626 |
2015-10-26 | $54.03 | $54.09 | $53.96 | $54.02 | $45.17 | 66,356 |
2015-10-23 | $53.98 | $54.04 | $53.94 | $53.99 | $45.14 | 28,192 |
2015-10-22 | $53.98 | $54.10 | $53.90 | $54.08 | $45.22 | 52,999 |
2015-10-21 | $53.92 | $54.00 | $53.87 | $53.92 | $45.09 | 83,565 |
2015-10-20 | $53.81 | $53.87 | $53.75 | $53.86 | $45.03 | 56,270 |
2015-10-19 | $53.98 | $53.98 | $53.83 | $53.92 | $45.08 | 76,127 |
2015-10-16 | $54.14 | $54.14 | $53.98 | $54.04 | $45.19 | 100,576 |
2015-10-15 | $54.28 | $54.28 | $54.12 | $54.12 | $45.25 | 67,816 |
2015-10-14 | $54.15 | $54.28 | $54.10 | $54.28 | $45.38 | 107,246 |
2015-10-13 | $54.03 | $54.11 | $53.99 | $54.09 | $45.23 | 24,830 |
2015-10-12 | $54.05 | $54.15 | $54.04 | $54.15 | $45.28 | 59,003 |
2015-10-09 | $54.08 | $54.18 | $53.98 | $54.01 | $45.16 | 38,700 |
2015-10-08 | $54.21 | $54.25 | $54.10 | $54.13 | $45.26 | 34,372 |
2015-10-07 | $54.10 | $54.21 | $54.06 | $54.18 | $45.30 | 33,529 |
2015-10-06 | $54.03 | $54.25 | $54.03 | $54.22 | $45.34 | 76,132 |
2015-10-05 | $54.23 | $54.23 | $54.02 | $54.05 | $45.19 | 31,415 |
2015-10-02 | $54.23 | $54.28 | $54.13 | $54.23 | $45.34 | 59,803 |
2015-10-01 | $53.91 | $54.00 | $53.86 | $53.90 | $45.07 | 61,834 |
2015-09-30 | $53.60 | $53.70 | $53.57 | $53.67 | $44.88 | 121,780 |
2015-09-29 | $53.55 | $53.63 | $53.51 | $53.58 | $44.80 | 60,955 |
2015-09-28 | $53.44 | $53.59 | $53.43 | $53.43 | $44.68 | 86,021 |
2015-09-25 | $53.55 | $53.61 | $53.41 | $53.41 | $44.66 | 81,150 |
2015-09-24 | $53.80 | $53.88 | $53.67 | $53.67 | $44.88 | 33,883 |
2015-09-23 | $53.74 | $53.81 | $53.67 | $53.72 | $44.92 | 100,689 |
2015-09-22 | $53.59 | $53.76 | $53.57 | $53.73 | $44.93 | 48,040 |
2015-09-21 | $53.77 | $53.78 | $53.55 | $53.61 | $44.83 | 94,361 |
2015-09-18 | $53.80 | $53.95 | $53.73 | $53.93 | $45.09 | 53,272 |
2015-09-17 | $53.33 | $53.77 | $53.23 | $53.77 | $44.96 | 73,220 |
2015-09-16 | $53.33 | $53.49 | $53.30 | $53.33 | $44.59 | 40,660 |
2015-09-15 | $53.67 | $53.67 | $53.35 | $53.35 | $44.61 | 78,226 |
2015-09-14 | $53.84 | $53.85 | $53.67 | $53.74 | $44.93 | 40,338 |
2015-09-11 | $53.75 | $53.84 | $53.75 | $53.82 | $45.00 | 77,576 |
2015-09-10 | $53.60 | $53.69 | $53.57 | $53.67 | $44.88 | 49,853 |
2015-09-09 | $53.41 | $53.68 | $53.41 | $53.64 | $44.85 | 57,089 |
2015-09-08 | $53.55 | $53.62 | $53.50 | $53.52 | $44.75 | 80,643 |
2015-09-04 | $53.76 | $53.83 | $53.67 | $53.76 | $44.95 | 30,223 |
2015-09-03 | $53.70 | $53.77 | $53.65 | $53.67 | $44.88 | 48,973 |
Schwab U.S. Tips ETF (SCHP) News Headlines
Inflation might be flaring up again. These ETFs give investors a way to fight back
With another consumer price index report due Wednesday, investors may be looking for funds to hedge against, or even take advantage of, inflation.
cnbc.com March 11, 2025TK Elevator owners weigh US for potential multi-billion euros IPO, sources say
None
reuters.com April 17, 2025Recent Schwab U.S. Tips ETF (SCHP) News
Similar Companies to Schwab U.S. Tips ETF (SCHP) 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 | -- | -- | -- |