Schwab Intermediate-Term U.S. Treasury ETF (SCHR) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.10 ($0.06) 0.24%
Schwab Intermediate-Term U.S. Treasury ETF - Daily Information
Click for more stock information on Schwab Intermediate-Term U.S. Treasury ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.06 |
Previous Close | $25.10 |
High | $25.11 |
Low | $25.04 |
Adjusted Open | $25.06 |
Previous Adjusted Close | $25.10 |
Adjusted High | $25.11 |
Adjusted Low | $25.04 |
About Schwab Intermediate-Term U.S. Treasury ETF (SCHR)
To pursue its goal, the fund generally invests in securities that are included in the Bloomberg Barclays US Treasury 3-10 Year Index†. The index includes all publicly-issued U.S. Treasury securities that have a remaining maturity of greater than or equal to three years and less than ten years, are rated investment grade, and have $300 million or more of outstanding face value. The securities in the index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. The index excludes U.S. Treasury stripped securities. The index is market capitalization weighted and the securities in the index are updated on the last business day of each month. As of December 31, 2019, there were 112 securities in the index. 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. 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. Because it may not be possible or practical to purchase all of the securities in the index, the investment adviser will seek to track the total return of the index by using sampling techniques. 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. The fund generally expects that its portfolio will hold less than the total number of securities in the index, but reserves the right to hold as many securities as it believes necessary to achieve the fund’s investment objective. The fund may sell securities that are represented in the index in anticipation of their removal from the index. The fund generally expects that its yield and maturity will be similar to those of the index. In addition, the fund generally expects that its weighted average duration will closely correspond to the weighted average duration of the index, which as of December 31, 2019, was 5.11 years. 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 Intermediate-Term U.S. Treasury 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 Intermediate-Term U.S. Treasury ETF (SCHR)
Historical Stock Data for Schwab Intermediate-Term U.S. Treasury ETF (SCHR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $25.06 | $25.11 | $25.04 | $25.10 | $25.10 | 1,839,415 |
2025-04-29 | $24.98 | $25.05 | $24.98 | $25.04 | $25.04 | 1,376,013 |
2025-04-28 | $24.89 | $25.00 | $24.89 | $24.99 | $24.99 | 1,366,019 |
2025-04-25 | $24.88 | $24.92 | $24.86 | $24.89 | $24.89 | 1,479,115 |
2025-04-24 | $24.82 | $24.86 | $24.80 | $24.86 | $24.86 | 1,637,201 |
2025-04-23 | $24.86 | $24.90 | $24.73 | $24.73 | $24.73 | 2,874,561 |
2025-04-22 | $24.78 | $24.80 | $24.75 | $24.77 | $24.77 | 2,154,348 |
2025-04-21 | $24.79 | $24.86 | $24.76 | $24.76 | $24.76 | 1,538,147 |
2025-04-17 | $24.85 | $24.87 | $24.80 | $24.82 | $24.82 | 2,303,682 |
2025-04-16 | $24.80 | $24.87 | $24.76 | $24.86 | $24.86 | 2,421,761 |
2025-04-15 | $24.72 | $24.81 | $24.72 | $24.76 | $24.76 | 1,481,663 |
2025-04-14 | $24.63 | $24.74 | $24.62 | $24.71 | $24.71 | 2,194,603 |
2025-04-11 | $24.59 | $24.60 | $24.46 | $24.55 | $24.55 | 5,276,046 |
2025-04-10 | $24.75 | $24.80 | $24.67 | $24.67 | $24.67 | 7,138,708 |
2025-04-09 | $24.73 | $24.80 | $24.56 | $24.74 | $24.74 | 4,699,491 |
2025-04-08 | $24.79 | $24.93 | $24.78 | $24.83 | $24.83 | 2,775,690 |
2025-04-07 | $25.09 | $25.13 | $24.87 | $24.92 | $24.92 | 7,266,362 |
2025-04-04 | $25.20 | $25.26 | $25.06 | $25.07 | $25.07 | 2,946,069 |
2025-04-03 | $25.03 | $25.09 | $25.00 | $25.03 | $25.03 | 2,038,600 |
2025-04-02 | $24.91 | $24.91 | $24.76 | $24.81 | $24.81 | 1,703,507 |
2025-04-01 | $24.81 | $24.88 | $24.81 | $24.84 | $24.84 | 1,598,832 |
2025-03-31 | $24.88 | $24.90 | $24.81 | $24.86 | $24.78 | 1,990,063 |
2025-03-28 | $24.75 | $24.83 | $24.75 | $24.81 | $24.81 | 1,081,039 |
2025-03-27 | $24.67 | $24.70 | $24.66 | $24.67 | $24.67 | 1,512,077 |
2025-03-26 | $24.68 | $24.71 | $24.66 | $24.67 | $24.67 | 3,830,324 |
2025-03-25 | $24.68 | $24.73 | $24.68 | $24.70 | $24.70 | 1,488,630 |
2025-03-24 | $24.73 | $24.73 | $24.67 | $24.67 | $24.67 | 1,102,409 |
2025-03-21 | $24.82 | $24.83 | $24.77 | $24.77 | $24.77 | 1,708,515 |
2025-03-20 | $24.84 | $24.84 | $24.75 | $24.79 | $24.79 | 1,768,891 |
2025-03-19 | $24.67 | $24.76 | $24.64 | $24.75 | $24.75 | 1,920,058 |
2025-03-18 | $24.65 | $24.72 | $24.65 | $24.68 | $24.68 | 1,263,317 |
2025-03-17 | $24.69 | $24.72 | $24.64 | $24.66 | $24.66 | 2,169,159 |
2025-03-14 | $24.70 | $24.70 | $24.65 | $24.65 | $24.65 | 1,290,899 |
2025-03-13 | $24.64 | $24.74 | $24.62 | $24.72 | $24.72 | 4,796,817 |
2025-03-12 | $24.65 | $24.71 | $24.65 | $24.65 | $24.65 | 4,376,464 |
2025-03-11 | $24.77 | $24.82 | $24.69 | $24.72 | $24.72 | 4,403,894 |
2025-03-10 | $24.75 | $24.80 | $24.72 | $24.77 | $24.77 | 6,160,669 |
2025-03-07 | $24.75 | $24.76 | $24.62 | $24.64 | $24.64 | 1,804,442 |
2025-03-06 | $24.65 | $24.69 | $24.60 | $24.65 | $24.65 | 1,782,392 |
2025-03-05 | $24.76 | $24.79 | $24.65 | $24.65 | $24.65 | 2,024,792 |
2025-03-04 | $24.82 | $24.88 | $24.72 | $24.76 | $24.76 | 2,030,870 |
2025-03-03 | $24.67 | $24.80 | $24.66 | $24.79 | $24.79 | 1,979,608 |
2025-02-28 | $24.76 | $24.82 | $24.72 | $24.81 | $24.74 | 1,792,867 |
2025-02-27 | $24.66 | $24.71 | $24.65 | $24.70 | $24.63 | 1,285,285 |
2025-02-26 | $24.66 | $24.72 | $24.63 | $24.72 | $24.65 | 1,408,787 |
2025-02-25 | $24.63 | $24.68 | $24.62 | $24.67 | $24.60 | 1,649,401 |
2025-02-24 | $24.48 | $24.54 | $24.47 | $24.54 | $24.47 | 1,177,167 |
2025-02-21 | $24.41 | $24.51 | $24.40 | $24.49 | $24.49 | 2,813,361 |
2025-02-20 | $24.38 | $24.41 | $24.38 | $24.40 | $24.40 | 1,035,386 |
2025-02-19 | $24.32 | $24.37 | $24.32 | $24.37 | $24.37 | 1,322,003 |
2025-02-18 | $24.35 | $24.38 | $24.32 | $24.33 | $24.33 | 1,392,910 |
2025-02-14 | $24.41 | $24.44 | $24.39 | $24.39 | $24.39 | 1,347,389 |
2025-02-13 | $24.29 | $24.34 | $24.29 | $24.32 | $24.32 | 1,041,662 |
2025-02-12 | $24.22 | $24.23 | $24.19 | $24.22 | $24.22 | 1,471,046 |
2025-02-11 | $24.34 | $24.35 | $24.32 | $24.34 | $24.34 | 1,086,852 |
2025-02-10 | $24.38 | $24.41 | $24.35 | $24.36 | $24.36 | 1,295,735 |
2025-02-07 | $24.38 | $24.39 | $24.34 | $24.36 | $24.36 | 1,352,550 |
2025-02-06 | $24.43 | $24.45 | $24.41 | $24.42 | $24.42 | 1,404,795 |
2025-02-05 | $24.42 | $24.49 | $24.42 | $24.46 | $24.46 | 1,251,188 |
2025-02-04 | $24.30 | $24.39 | $24.30 | $24.36 | $24.36 | 1,712,956 |
2025-02-03 | $24.35 | $24.41 | $24.30 | $24.33 | $24.33 | 2,517,115 |
2025-01-31 | $24.45 | $24.47 | $24.38 | $24.41 | $24.32 | 2,168,424 |
2025-01-30 | $24.43 | $24.46 | $24.42 | $24.44 | $24.35 | 1,569,896 |
2025-01-29 | $24.44 | $24.45 | $24.35 | $24.39 | $24.30 | 1,381,859 |
2025-01-28 | $24.38 | $24.42 | $24.36 | $24.41 | $24.32 | 2,581,807 |
2025-01-27 | $24.41 | $24.43 | $24.37 | $24.41 | $24.32 | 1,531,297 |
2025-01-24 | $24.27 | $24.33 | $24.27 | $24.31 | $24.22 | 1,517,773 |
2025-01-23 | $24.25 | $24.28 | $24.24 | $24.26 | $24.17 | 1,886,594 |
2025-01-22 | $24.33 | $24.33 | $24.28 | $24.28 | $24.19 | 2,659,421 |
2025-01-21 | $24.33 | $24.35 | $24.31 | $24.33 | $24.24 | 1,751,077 |
2025-01-17 | $24.32 | $24.32 | $24.28 | $24.30 | $24.21 | 1,510,955 |
2025-01-16 | $24.23 | $24.32 | $24.21 | $24.29 | $24.20 | 1,386,906 |
2025-01-15 | $24.23 | $24.26 | $24.21 | $24.24 | $24.15 | 1,361,436 |
2025-01-14 | $24.06 | $24.08 | $24.05 | $24.06 | $23.97 | 1,655,571 |
2025-01-13 | $24.08 | $24.08 | $24.04 | $24.05 | $23.96 | 2,410,567 |
2025-01-10 | $24.13 | $24.15 | $24.07 | $24.07 | $23.98 | 2,546,227 |
2025-01-08 | $24.18 | $24.23 | $24.17 | $24.23 | $24.14 | 1,392,896 |
2025-01-07 | $24.23 | $24.25 | $24.17 | $24.19 | $24.10 | 1,626,663 |
2025-01-06 | $24.25 | $24.26 | $24.22 | $24.26 | $24.17 | 1,777,629 |
2025-01-03 | $24.31 | $24.32 | $24.25 | $24.25 | $24.16 | 1,837,377 |
2025-01-02 | $24.31 | $24.33 | $24.25 | $24.28 | $24.19 | 2,514,251 |
2024-12-31 | $24.32 | $24.34 | $24.26 | $24.29 | $24.20 | 1,623,190 |
2024-12-30 | $24.28 | $24.31 | $24.27 | $24.31 | $24.22 | 2,873,426 |
2024-12-27 | $24.22 | $24.29 | $24.19 | $24.21 | $24.12 | 3,157,062 |
2024-12-26 | $24.16 | $24.23 | $24.15 | $24.22 | $24.13 | 1,687,829 |
2024-12-24 | $24.17 | $24.21 | $24.16 | $24.21 | $24.12 | 2,336,496 |
2024-12-23 | $24.26 | $24.26 | $24.19 | $24.19 | $24.10 | 3,026,303 |
2024-12-20 | $24.31 | $24.32 | $24.26 | $24.27 | $24.18 | 2,808,358 |
2024-12-19 | $24.29 | $24.32 | $24.25 | $24.27 | $24.11 | 7,012,727 |
2024-12-18 | $24.47 | $24.50 | $24.31 | $24.33 | $24.17 | 5,097,746 |
2024-12-17 | $24.45 | $24.49 | $24.45 | $24.46 | $24.30 | 2,213,388 |
2024-12-16 | $24.49 | $24.50 | $24.45 | $24.47 | $24.31 | 2,522,350 |
2024-12-13 | $24.52 | $24.52 | $24.45 | $24.48 | $24.32 | 1,868,465 |
2024-12-12 | $24.58 | $24.60 | $24.53 | $24.54 | $24.37 | 1,713,296 |
2024-12-11 | $24.66 | $24.68 | $24.58 | $24.60 | $24.43 | 1,759,890 |
2024-12-10 | $24.63 | $24.65 | $24.61 | $24.65 | $24.48 | 1,163,015 |
2024-12-09 | $24.69 | $24.70 | $24.66 | $24.67 | $24.50 | 1,490,254 |
2024-12-06 | $24.73 | $24.74 | $24.68 | $24.73 | $24.56 | 2,403,687 |
2024-12-05 | $24.60 | $24.66 | $24.60 | $24.66 | $24.49 | 1,758,614 |
2024-12-04 | $24.55 | $24.66 | $24.54 | $24.66 | $24.49 | 3,204,757 |
2024-12-03 | $24.66 | $24.66 | $24.58 | $24.60 | $24.60 | 6,000,715 |
2024-12-02 | $24.57 | $24.65 | $24.56 | $24.64 | $24.64 | 1,999,332 |
2024-11-29 | $24.70 | $24.71 | $24.68 | $24.70 | $24.70 | 1,351,934 |
2024-11-27 | $24.65 | $24.66 | $24.61 | $24.63 | $24.63 | 2,241,991 |
2024-11-26 | $24.57 | $24.57 | $24.53 | $24.56 | $24.56 | 1,403,826 |
2024-11-25 | $24.57 | $24.60 | $24.54 | $24.60 | $24.60 | 1,935,136 |
2024-11-22 | $24.44 | $24.45 | $24.42 | $24.43 | $24.43 | 2,576,895 |
2024-11-21 | $24.46 | $24.49 | $24.40 | $24.43 | $24.43 | 1,201,895 |
2024-11-20 | $24.43 | $24.47 | $24.42 | $24.44 | $24.44 | 1,694,400 |
2024-11-19 | $24.49 | $24.49 | $24.46 | $24.46 | $24.46 | 1,677,269 |
2024-11-18 | $24.40 | $24.44 | $24.37 | $24.43 | $24.43 | 1,886,806 |
2024-11-15 | $24.34 | $24.45 | $24.30 | $24.39 | $24.39 | 1,892,030 |
2024-11-14 | $24.41 | $24.45 | $24.35 | $24.37 | $24.37 | 1,680,942 |
2024-11-13 | $24.46 | $24.47 | $24.37 | $24.39 | $24.39 | 1,389,389 |
2024-11-12 | $24.40 | $24.44 | $24.36 | $24.37 | $24.37 | 2,113,173 |
2024-11-11 | $24.47 | $24.47 | $24.44 | $24.46 | $24.46 | 1,283,299 |
2024-11-08 | $24.54 | $24.58 | $24.50 | $24.52 | $24.52 | 1,636,191 |
2024-11-07 | $24.45 | $24.54 | $24.44 | $24.52 | $24.52 | 1,827,495 |
2024-11-06 | $24.35 | $24.43 | $24.34 | $24.37 | $24.37 | 2,687,940 |
2024-11-05 | $24.52 | $24.55 | $24.45 | $24.54 | $24.54 | 1,750,522 |
2024-11-04 | $24.56 | $24.58 | $24.50 | $24.54 | $24.54 | 1,272,965 |
2024-11-01 | $24.58 | $24.59 | $24.44 | $24.46 | $24.46 | 3,581,692 |
2024-10-31 | $24.59 | $24.65 | $24.56 | $24.62 | $24.53 | 1,031,269 |
2024-10-30 | $24.69 | $24.74 | $24.62 | $24.63 | $24.54 | 1,110,791 |
2024-10-29 | $24.60 | $24.68 | $24.58 | $24.68 | $24.59 | 3,615,785 |
2024-10-28 | $24.71 | $24.71 | $24.63 | $24.66 | $24.57 | 1,973,148 |
2024-10-25 | $24.78 | $24.78 | $24.69 | $24.70 | $24.61 | 885,201 |
2024-10-24 | $24.72 | $24.77 | $24.71 | $24.74 | $24.65 | 1,269,391 |
2024-10-23 | $24.70 | $24.72 | $24.68 | $24.70 | $24.61 | 3,544,040 |
2024-10-22 | $24.78 | $24.80 | $24.74 | $24.75 | $24.66 | 1,603,963 |
2024-10-21 | $24.84 | $24.85 | $24.77 | $24.78 | $24.69 | 1,057,127 |
2024-10-18 | $24.90 | $24.91 | $24.88 | $24.89 | $24.89 | 2,496,077 |
2024-10-17 | $24.88 | $24.88 | $24.85 | $24.86 | $24.86 | 840,724 |
2024-10-16 | $24.95 | $24.97 | $24.93 | $24.95 | $24.95 | 1,640,548 |
2024-10-15 | $24.91 | $24.93 | $24.89 | $24.92 | $24.92 | 1,153,112 |
2024-10-14 | $24.81 | $24.84 | $24.80 | $24.83 | $24.83 | 526,421 |
2024-10-11 | $24.85 | $24.89 | $24.84 | $24.88 | $24.88 | 823,107 |
2024-10-10 | $49.70 | $49.74 | $49.60 | $49.72 | $24.86 | 2,573,802 |
2024-10-09 | $49.76 | $49.77 | $49.68 | $49.70 | $24.85 | 1,856,196 |
2024-10-08 | $49.75 | $49.82 | $49.73 | $49.82 | $24.91 | 1,026,792 |
2024-10-07 | $49.77 | $49.83 | $49.76 | $49.78 | $24.89 | 1,198,402 |
2024-10-04 | $49.98 | $50.05 | $49.89 | $49.92 | $24.96 | 1,552,716 |
2024-10-03 | $50.41 | $50.41 | $50.30 | $50.32 | $25.16 | 1,481,774 |
2024-10-02 | $50.45 | $50.52 | $50.41 | $50.50 | $25.25 | 1,813,958 |
2024-10-01 | $50.57 | $50.68 | $50.54 | $50.58 | $25.29 | 3,193,044 |
2024-09-30 | $50.69 | $50.69 | $50.55 | $50.60 | $25.23 | 2,227,584 |
2024-09-27 | $50.66 | $50.75 | $50.64 | $50.72 | $25.29 | 1,680,232 |
2024-09-26 | $50.64 | $50.65 | $50.54 | $50.58 | $25.22 | 1,519,428 |
2024-09-25 | $50.70 | $50.70 | $50.63 | $50.64 | $25.25 | 1,698,082 |
2024-09-24 | $50.63 | $50.77 | $50.60 | $50.76 | $25.31 | 1,673,730 |
2024-09-23 | $50.66 | $50.73 | $50.57 | $50.68 | $25.27 | 1,484,364 |
2024-09-20 | $50.65 | $50.76 | $50.60 | $50.72 | $50.72 | 688,036 |
2024-09-19 | $50.64 | $50.72 | $50.63 | $50.71 | $50.71 | 625,670 |
2024-09-18 | $50.76 | $50.90 | $50.69 | $50.70 | $50.70 | 1,293,259 |
2024-09-17 | $50.87 | $50.89 | $50.81 | $50.85 | $50.85 | 802,372 |
2024-09-16 | $50.87 | $50.93 | $50.83 | $50.91 | $50.91 | 754,133 |
2024-09-13 | $50.87 | $50.88 | $50.80 | $50.84 | $50.84 | 1,242,714 |
2024-09-12 | $50.77 | $50.81 | $50.67 | $50.74 | $50.74 | 1,199,087 |
2024-09-11 | $50.74 | $50.91 | $50.73 | $50.79 | $50.79 | 1,279,926 |
2024-09-10 | $50.67 | $50.85 | $50.67 | $50.82 | $50.82 | 741,907 |
2024-09-09 | $50.61 | $50.70 | $50.57 | $50.66 | $50.66 | 1,018,450 |
2024-09-06 | $50.57 | $50.79 | $50.47 | $50.63 | $50.63 | 2,790,124 |
2024-09-05 | $50.57 | $50.58 | $50.42 | $50.52 | $50.52 | 1,672,921 |
2024-09-04 | $50.29 | $50.48 | $50.28 | $50.47 | $50.47 | 1,905,078 |
2024-09-03 | $50.21 | $50.26 | $50.18 | $50.25 | $50.25 | 2,215,639 |
2024-08-30 | $50.29 | $50.33 | $50.19 | $50.20 | $50.04 | 4,077,178 |
2024-08-29 | $50.29 | $50.30 | $50.24 | $50.28 | $50.12 | 520,683 |
2024-08-28 | $50.37 | $50.40 | $50.33 | $50.34 | $50.18 | 358,621 |
2024-08-27 | $50.28 | $50.38 | $50.26 | $50.35 | $50.19 | 535,652 |
2024-08-26 | $50.46 | $50.46 | $50.34 | $50.35 | $50.19 | 831,401 |
2024-08-23 | $50.28 | $50.41 | $50.23 | $50.39 | $50.39 | 1,031,122 |
2024-08-22 | $50.28 | $50.29 | $50.15 | $50.19 | $50.19 | 697,121 |
2024-08-21 | $50.32 | $50.45 | $50.22 | $50.38 | $50.38 | 977,489 |
2024-08-20 | $50.22 | $50.28 | $50.19 | $50.27 | $50.27 | 644,293 |
2024-08-19 | $50.07 | $50.17 | $50.06 | $50.12 | $50.12 | 675,348 |
2024-08-16 | $50.10 | $50.10 | $49.99 | $50.09 | $50.09 | 666,634 |
2024-08-15 | $49.98 | $50.04 | $49.94 | $50.00 | $50.00 | 506,781 |
2024-08-14 | $50.22 | $50.34 | $50.22 | $50.28 | $50.28 | 479,870 |
2024-08-13 | $50.24 | $50.25 | $50.18 | $50.24 | $50.24 | 580,514 |
2024-08-12 | $49.94 | $50.10 | $49.91 | $50.09 | $50.09 | 629,702 |
2024-08-09 | $50.04 | $50.04 | $49.94 | $49.97 | $49.97 | 611,304 |
2024-08-08 | $49.81 | $49.89 | $49.79 | $49.85 | $49.85 | 770,774 |
2024-08-07 | $49.99 | $50.02 | $49.90 | $49.97 | $49.97 | 1,351,456 |
2024-08-06 | $50.28 | $50.29 | $50.04 | $50.07 | $50.07 | 25,087,567 |
2024-08-05 | $50.64 | $50.70 | $50.23 | $50.36 | $50.36 | 1,493,732 |
2024-08-02 | $50.15 | $50.38 | $50.14 | $50.36 | $50.36 | 1,582,637 |
2024-08-01 | $49.68 | $49.82 | $49.65 | $49.77 | $49.77 | 692,857 |
2024-07-31 | $49.58 | $49.75 | $49.49 | $49.74 | $49.59 | 599,662 |
2024-07-30 | $49.46 | $49.52 | $49.39 | $49.49 | $49.34 | 495,241 |
2024-07-29 | $49.44 | $49.44 | $49.37 | $49.42 | $49.27 | 447,350 |
2024-07-26 | $49.35 | $49.38 | $49.32 | $49.37 | $49.22 | 368,468 |
2024-07-25 | $49.18 | $49.30 | $49.17 | $49.19 | $49.04 | 518,664 |
2024-07-24 | $49.27 | $49.31 | $49.14 | $49.14 | $49.14 | 563,935 |
2024-07-23 | $49.18 | $49.22 | $49.16 | $49.17 | $49.17 | 1,004,959 |
2024-07-22 | $49.19 | $49.20 | $49.07 | $49.14 | $49.14 | 426,908 |
2024-07-19 | $49.18 | $49.19 | $49.15 | $49.16 | $49.16 | 414,699 |
2024-07-18 | $49.29 | $49.35 | $49.24 | $49.26 | $49.26 | 468,565 |
2024-07-17 | $49.27 | $49.37 | $49.23 | $49.34 | $49.34 | 737,056 |
2024-07-16 | $49.24 | $49.33 | $49.21 | $49.31 | $49.31 | 988,962 |
2024-07-15 | $49.23 | $49.25 | $49.17 | $49.20 | $49.20 | 590,023 |
2024-07-12 | $49.21 | $49.28 | $49.18 | $49.28 | $49.28 | 628,828 |
2024-07-11 | $49.20 | $49.25 | $49.16 | $49.18 | $49.18 | 552,238 |
2024-07-10 | $48.94 | $48.96 | $48.89 | $48.94 | $48.94 | 556,183 |
2024-07-09 | $48.88 | $48.93 | $48.82 | $48.91 | $48.91 | 737,849 |
2024-07-08 | $48.92 | $48.96 | $48.88 | $48.92 | $48.92 | 531,463 |
2024-07-05 | $48.86 | $48.95 | $48.84 | $48.94 | $48.94 | 388,924 |
2024-07-03 | $48.58 | $48.75 | $48.56 | $48.71 | $48.71 | 560,652 |
2024-07-02 | $48.52 | $48.55 | $48.47 | $48.52 | $48.52 | 525,181 |
2024-07-01 | $48.43 | $48.51 | $48.35 | $48.40 | $48.40 | 1,121,780 |
2024-06-28 | $48.97 | $48.98 | $48.75 | $48.77 | $48.63 | 616,901 |
2024-06-27 | $48.86 | $48.91 | $48.85 | $48.86 | $48.72 | 400,371 |
2024-06-26 | $48.82 | $48.84 | $48.77 | $48.80 | $48.66 | 563,621 |
2024-06-25 | $48.93 | $48.99 | $48.91 | $48.97 | $48.83 | 407,634 |
2024-06-24 | $48.93 | $48.96 | $48.89 | $48.94 | $48.80 | 662,181 |
2024-06-21 | $48.99 | $49.02 | $48.88 | $48.92 | $48.78 | 1,838,111 |
2024-06-20 | $48.85 | $48.93 | $48.83 | $48.92 | $48.78 | 502,769 |
2024-06-18 | $48.91 | $49.03 | $48.91 | $49.00 | $48.86 | 593,751 |
2024-06-17 | $48.86 | $48.87 | $48.81 | $48.83 | $48.69 | 500,857 |
2024-06-14 | $48.99 | $49.04 | $48.97 | $48.99 | $48.99 | 555,471 |
2024-06-13 | $48.89 | $49.00 | $48.85 | $48.95 | $48.95 | 541,308 |
2024-06-12 | $48.87 | $48.93 | $48.71 | $48.72 | $48.72 | 798,110 |
2024-06-11 | $48.43 | $48.54 | $48.38 | $48.53 | $48.53 | 472,417 |
2024-06-10 | $48.37 | $48.39 | $48.32 | $48.36 | $48.36 | 587,235 |
2024-06-07 | $48.49 | $48.49 | $48.40 | $48.40 | $48.40 | 786,441 |
2024-06-06 | $48.71 | $48.80 | $48.71 | $48.77 | $48.77 | 431,041 |
2024-06-05 | $48.69 | $48.77 | $48.59 | $48.75 | $48.75 | 704,424 |
2024-06-04 | $48.56 | $48.69 | $48.56 | $48.64 | $48.64 | 435,118 |
2024-06-03 | $48.30 | $48.48 | $48.29 | $48.46 | $48.46 | 861,351 |
2024-05-31 | $48.35 | $48.43 | $48.34 | $48.42 | $48.26 | 418,532 |
2024-05-30 | $48.19 | $48.26 | $48.19 | $48.26 | $48.10 | 404,557 |
2024-05-29 | $48.18 | $48.18 | $48.04 | $48.08 | $47.92 | 474,085 |
2024-05-28 | $48.44 | $48.45 | $48.22 | $48.24 | $48.08 | 704,506 |
2024-05-24 | $48.32 | $48.40 | $48.32 | $48.38 | $48.38 | 405,643 |
2024-05-23 | $48.50 | $48.50 | $48.32 | $48.36 | $48.36 | 554,566 |
2024-05-22 | $48.46 | $48.53 | $48.46 | $48.49 | $48.49 | 564,627 |
2024-05-21 | $48.55 | $48.57 | $48.53 | $48.54 | $48.54 | 408,467 |
2024-05-20 | $48.48 | $48.50 | $48.46 | $48.47 | $48.47 | 553,169 |
2024-05-17 | $48.56 | $48.59 | $48.50 | $48.50 | $48.50 | 560,324 |
2024-05-16 | $48.67 | $48.67 | $48.60 | $48.60 | $48.60 | 408,406 |
2024-05-15 | $48.63 | $48.71 | $48.57 | $48.68 | $48.68 | 532,086 |
2024-05-14 | $48.40 | $48.45 | $48.37 | $48.42 | $48.42 | 661,151 |
2024-05-13 | $48.37 | $48.38 | $48.31 | $48.33 | $48.33 | 807,250 |
2024-05-10 | $48.34 | $48.35 | $48.27 | $48.28 | $48.28 | 691,352 |
2024-05-09 | $48.31 | $48.42 | $48.30 | $48.39 | $48.39 | 571,425 |
2024-05-08 | $48.30 | $48.34 | $48.28 | $48.29 | $48.29 | 623,252 |
2024-05-07 | $48.41 | $48.45 | $48.34 | $48.36 | $48.36 | 632,400 |
2024-05-06 | $48.30 | $48.34 | $48.27 | $48.30 | $48.30 | 638,691 |
2024-05-03 | $48.36 | $48.36 | $48.21 | $48.29 | $48.29 | 510,632 |
2024-05-02 | $47.92 | $48.11 | $47.90 | $48.10 | $48.10 | 839,355 |
2024-05-01 | $47.84 | $48.02 | $47.79 | $47.87 | $47.87 | 1,751,901 |
2024-04-30 | $47.94 | $47.97 | $47.87 | $47.88 | $47.73 | 673,138 |
2024-04-29 | $48.01 | $48.07 | $47.98 | $48.04 | $47.89 | 724,155 |
2024-04-26 | $47.93 | $47.98 | $47.91 | $47.92 | $47.77 | 620,279 |
2024-04-25 | $47.80 | $47.89 | $47.78 | $47.87 | $47.72 | 1,187,799 |
2024-04-24 | $47.99 | $48.00 | $47.93 | $47.99 | $47.84 | 780,135 |
2024-04-23 | $47.95 | $48.13 | $47.93 | $48.06 | $47.91 | 756,516 |
2024-04-22 | $47.94 | $48.03 | $47.94 | $47.99 | $47.84 | 505,471 |
2024-04-19 | $48.02 | $48.02 | $47.95 | $47.98 | $47.83 | 486,955 |
2024-04-18 | $48.03 | $48.03 | $47.90 | $47.93 | $47.78 | 940,368 |
2024-04-17 | $47.97 | $48.09 | $47.93 | $48.06 | $47.91 | 643,053 |
2024-04-16 | $47.87 | $47.94 | $47.80 | $47.85 | $47.70 | 979,445 |
2024-04-15 | $47.95 | $48.00 | $47.85 | $47.99 | $47.84 | 1,084,394 |
2024-04-12 | $48.20 | $48.27 | $48.17 | $48.18 | $48.03 | 735,859 |
2024-04-11 | $48.13 | $48.14 | $47.99 | $48.05 | $47.90 | 1,166,942 |
2024-04-10 | $48.19 | $48.23 | $48.01 | $48.04 | $47.89 | 2,064,842 |
2024-04-09 | $48.53 | $48.59 | $48.50 | $48.55 | $48.40 | 600,433 |
2024-04-08 | $48.44 | $48.48 | $48.38 | $48.43 | $48.28 | 749,250 |
2024-04-05 | $48.57 | $48.66 | $48.51 | $48.51 | $48.36 | 777,403 |
2024-04-04 | $48.68 | $48.76 | $48.60 | $48.75 | $48.60 | 636,455 |
2024-04-03 | $48.46 | $48.63 | $48.43 | $48.61 | $48.46 | 750,015 |
2024-04-02 | $48.51 | $48.59 | $48.48 | $48.58 | $48.43 | 938,685 |
2024-04-01 | $48.80 | $48.90 | $48.59 | $48.62 | $48.47 | 949,025 |
2024-03-28 | $49.04 | $49.10 | $49.01 | $49.05 | $48.74 | 1,153,222 |
2024-03-27 | $49.05 | $49.13 | $49.04 | $49.12 | $48.81 | 664,137 |
2024-03-26 | $48.93 | $49.00 | $48.89 | $48.99 | $48.69 | 790,291 |
2024-03-25 | $49.01 | $49.01 | $48.93 | $48.95 | $48.65 | 453,999 |
2024-03-22 | $49.05 | $49.05 | $49.01 | $49.04 | $49.04 | 654,778 |
2024-03-21 | $48.94 | $48.95 | $48.86 | $48.89 | $48.89 | 551,306 |
2024-03-20 | $48.78 | $48.91 | $48.75 | $48.88 | $48.88 | 605,842 |
2024-03-19 | $48.72 | $48.78 | $48.71 | $48.75 | $48.75 | 559,908 |
2024-03-18 | $48.67 | $48.70 | $48.61 | $48.64 | $48.64 | 545,391 |
2024-03-15 | $48.71 | $48.74 | $48.65 | $48.68 | $48.68 | 1,181,274 |
2024-03-14 | $48.88 | $48.88 | $48.75 | $48.77 | $48.77 | 796,586 |
2024-03-13 | $49.03 | $49.05 | $48.98 | $49.00 | $49.00 | 565,826 |
2024-03-12 | $49.13 | $49.15 | $49.05 | $49.07 | $49.07 | 717,788 |
2024-03-11 | $49.28 | $49.29 | $49.19 | $49.22 | $49.22 | 554,823 |
2024-03-08 | $49.34 | $49.35 | $49.26 | $49.30 | $49.30 | 1,101,064 |
2024-03-07 | $49.24 | $49.25 | $49.16 | $49.24 | $49.24 | 1,399,840 |
2024-03-06 | $49.16 | $49.24 | $49.13 | $49.16 | $49.16 | 1,128,954 |
2024-03-05 | $49.06 | $49.14 | $49.01 | $49.08 | $49.08 | 897,644 |
2024-03-04 | $48.88 | $48.94 | $48.87 | $48.90 | $48.90 | 944,227 |
2024-03-01 | $48.78 | $49.02 | $48.70 | $48.98 | $48.98 | 1,297,953 |
2024-02-29 | $48.90 | $48.99 | $48.89 | $48.93 | $48.79 | 977,608 |
2024-02-28 | $48.79 | $48.88 | $48.78 | $48.87 | $48.73 | 914,300 |
2024-02-27 | $48.76 | $48.82 | $48.71 | $48.74 | $48.60 | 1,611,299 |
2024-02-26 | $48.85 | $48.85 | $48.72 | $48.79 | $48.65 | 767,481 |
2024-02-23 | $48.73 | $48.88 | $48.73 | $48.85 | $48.71 | 667,612 |
2024-02-22 | $48.73 | $48.80 | $48.67 | $48.71 | $48.57 | 913,385 |
2024-02-21 | $48.90 | $48.91 | $48.71 | $48.74 | $48.60 | 1,542,541 |
2024-02-20 | $48.89 | $48.94 | $48.86 | $48.86 | $48.72 | 702,436 |
2024-02-16 | $48.72 | $48.80 | $48.71 | $48.78 | $48.78 | 938,622 |
2024-02-15 | $49.00 | $49.03 | $48.89 | $48.95 | $48.95 | 904,619 |
2024-02-14 | $48.74 | $48.90 | $48.74 | $48.84 | $48.84 | 968,949 |
2024-02-13 | $48.84 | $48.86 | $48.69 | $48.69 | $48.69 | 1,259,572 |
2024-02-12 | $49.11 | $49.16 | $49.05 | $49.12 | $49.12 | 563,410 |
2024-02-09 | $49.04 | $49.09 | $49.03 | $49.07 | $49.07 | 671,100 |
2024-02-08 | $49.18 | $49.20 | $49.11 | $49.14 | $49.14 | 1,580,272 |
2024-02-07 | $49.25 | $49.39 | $49.24 | $49.24 | $49.24 | 1,287,725 |
2024-02-06 | $49.15 | $49.33 | $49.14 | $49.30 | $49.30 | 1,006,208 |
2024-02-05 | $49.21 | $49.24 | $49.07 | $49.10 | $49.10 | 974,128 |
2024-02-02 | $49.49 | $49.54 | $49.36 | $49.42 | $49.42 | 1,405,936 |
2024-02-01 | $49.85 | $50.00 | $49.77 | $49.88 | $49.88 | 1,177,498 |
2024-01-31 | $49.72 | $49.88 | $49.68 | $49.84 | $49.69 | 1,503,532 |
2024-01-30 | $49.59 | $49.61 | $49.43 | $49.54 | $49.39 | 958,812 |
2024-01-29 | $49.46 | $49.57 | $49.43 | $49.54 | $49.39 | 597,238 |
2024-01-26 | $49.38 | $49.39 | $49.31 | $49.35 | $49.20 | 2,561,444 |
2024-01-25 | $49.38 | $49.44 | $49.34 | $49.42 | $49.27 | 962,571 |
2024-01-24 | $49.48 | $49.49 | $49.25 | $49.26 | $49.11 | 984,241 |
2024-01-23 | $49.35 | $49.36 | $49.31 | $49.35 | $49.20 | 750,740 |
2024-01-22 | $49.42 | $49.46 | $49.39 | $49.41 | $49.26 | 947,991 |
2024-01-19 | $49.27 | $49.32 | $49.19 | $49.31 | $49.16 | 1,224,227 |
2024-01-18 | $49.38 | $49.42 | $49.31 | $49.33 | $49.18 | 1,405,034 |
2024-01-17 | $49.41 | $49.43 | $49.33 | $49.39 | $49.24 | 2,374,383 |
2024-01-16 | $49.69 | $49.74 | $49.49 | $49.56 | $49.41 | 1,711,717 |
2024-01-12 | $49.81 | $49.90 | $49.73 | $49.80 | $49.65 | 1,234,302 |
2024-01-11 | $49.51 | $49.69 | $49.48 | $49.67 | $49.52 | 1,376,435 |
2024-01-10 | $49.55 | $49.58 | $49.44 | $49.44 | $49.29 | 910,309 |
2024-01-09 | $49.45 | $49.56 | $49.45 | $49.48 | $49.33 | 755,869 |
2024-01-08 | $49.40 | $49.60 | $49.39 | $49.48 | $49.33 | 860,975 |
2024-01-05 | $49.36 | $49.61 | $49.33 | $49.37 | $49.22 | 1,860,132 |
2024-01-04 | $49.48 | $49.53 | $49.44 | $49.47 | $49.32 | 805,272 |
2024-01-03 | $49.46 | $49.69 | $49.42 | $49.65 | $49.50 | 1,539,544 |
2024-01-02 | $49.57 | $49.64 | $49.55 | $49.59 | $49.44 | 1,116,758 |
2023-12-29 | $49.69 | $49.80 | $49.68 | $49.72 | $49.72 | 648,198 |
2023-12-28 | $49.82 | $49.87 | $49.74 | $49.77 | $49.77 | 856,185 |
2023-12-27 | $49.74 | $49.89 | $49.73 | $49.87 | $49.87 | 934,418 |
2023-12-26 | $49.60 | $49.67 | $49.59 | $49.62 | $49.62 | 645,093 |
2023-12-22 | $49.70 | $49.71 | $49.57 | $49.64 | $49.64 | 658,878 |
2023-12-21 | $49.76 | $49.79 | $49.60 | $49.64 | $49.64 | 870,309 |
2023-12-20 | $49.57 | $49.69 | $49.51 | $49.66 | $49.66 | 1,124,915 |
2023-12-19 | $49.46 | $49.54 | $49.45 | $49.48 | $49.48 | 1,082,061 |
2023-12-18 | $49.47 | $49.47 | $49.40 | $49.42 | $49.42 | 880,616 |
2023-12-15 | $49.48 | $49.56 | $49.45 | $49.49 | $49.49 | 1,068,705 |
2023-12-14 | $49.60 | $49.77 | $49.60 | $49.69 | $49.56 | 1,261,251 |
2023-12-13 | $48.95 | $49.46 | $48.92 | $49.43 | $49.30 | 2,039,491 |
2023-12-12 | $48.79 | $48.91 | $48.76 | $48.86 | $48.73 | 1,887,677 |
2023-12-11 | $48.72 | $48.80 | $48.66 | $48.78 | $48.65 | 866,670 |
2023-12-08 | $48.82 | $48.99 | $48.72 | $48.78 | $48.65 | 1,535,882 |
2023-12-07 | $49.02 | $49.13 | $49.01 | $49.04 | $48.91 | 1,638,155 |
2023-12-06 | $49.02 | $49.09 | $48.96 | $49.05 | $49.05 | 1,408,001 |
2023-12-05 | $48.87 | $49.00 | $48.80 | $48.96 | $48.96 | 1,690,238 |
2023-12-04 | $48.77 | $48.85 | $48.68 | $48.75 | $48.75 | 1,451,921 |
2023-12-01 | $48.57 | $48.94 | $48.57 | $48.90 | $48.90 | 2,229,975 |
2023-11-30 | $48.77 | $48.78 | $48.66 | $48.72 | $48.57 | 1,069,843 |
2023-11-29 | $48.83 | $48.94 | $48.78 | $48.86 | $48.71 | 2,336,007 |
2023-11-28 | $48.48 | $48.71 | $48.45 | $48.69 | $48.54 | 1,288,002 |
2023-11-27 | $48.35 | $48.49 | $48.33 | $48.48 | $48.33 | 651,605 |
2023-11-24 | $48.27 | $48.30 | $48.25 | $48.25 | $48.10 | 378,848 |
2023-11-22 | $48.47 | $48.49 | $48.33 | $48.41 | $48.26 | 858,527 |
2023-11-21 | $48.43 | $48.48 | $48.36 | $48.42 | $48.27 | 1,083,100 |
2023-11-20 | $48.27 | $48.39 | $48.26 | $48.36 | $48.21 | 841,060 |
2023-11-17 | $48.36 | $48.37 | $48.27 | $48.32 | $48.32 | 967,177 |
2023-11-16 | $48.30 | $48.40 | $48.29 | $48.35 | $48.35 | 850,497 |
2023-11-15 | $48.18 | $48.18 | $48.06 | $48.09 | $48.09 | 1,205,006 |
2023-11-14 | $48.30 | $48.37 | $48.26 | $48.35 | $48.35 | 2,784,295 |
2023-11-13 | $47.70 | $47.83 | $47.65 | $47.83 | $47.83 | 1,694,242 |
2023-11-10 | $47.94 | $47.94 | $47.76 | $47.82 | $47.82 | 909,924 |
2023-11-09 | $48.07 | $48.07 | $47.79 | $47.80 | $47.80 | 993,779 |
2023-11-08 | $48.02 | $48.14 | $48.01 | $48.10 | $48.10 | 1,163,534 |
2023-11-07 | $47.95 | $48.09 | $47.94 | $48.02 | $48.02 | 1,630,582 |
2023-11-06 | $47.95 | $47.95 | $47.83 | $47.87 | $47.87 | 1,468,449 |
2023-11-03 | $48.19 | $48.24 | $48.03 | $48.07 | $48.07 | 1,662,056 |
2023-11-02 | $47.84 | $47.89 | $47.71 | $47.75 | $47.75 | 1,004,870 |
2023-11-01 | $47.33 | $47.66 | $47.33 | $47.62 | $47.62 | 1,644,970 |
2023-10-31 | $47.45 | $47.52 | $47.40 | $47.41 | $47.27 | 1,096,426 |
2023-10-30 | $47.40 | $47.50 | $47.37 | $47.45 | $47.31 | 1,693,468 |
2023-10-27 | $47.49 | $47.57 | $47.43 | $47.56 | $47.42 | 887,806 |
2023-10-26 | $47.29 | $47.49 | $47.28 | $47.49 | $47.35 | 1,409,098 |
2023-10-25 | $47.33 | $47.35 | $47.19 | $47.23 | $47.09 | 972,510 |
2023-10-24 | $47.41 | $47.48 | $47.33 | $47.46 | $47.32 | 682,243 |
2023-10-23 | $47.22 | $47.48 | $47.18 | $47.45 | $47.31 | 1,359,637 |
2023-10-20 | $47.23 | $47.36 | $47.23 | $47.31 | $47.17 | 1,326,497 |
2023-10-19 | $47.10 | $47.23 | $47.03 | $47.09 | $46.95 | 2,140,542 |
2023-10-18 | $47.25 | $47.29 | $47.13 | $47.18 | $47.04 | 1,549,775 |
2023-10-17 | $47.37 | $47.39 | $47.25 | $47.31 | $47.31 | 1,584,166 |
2023-10-16 | $47.66 | $47.68 | $47.61 | $47.64 | $47.64 | 992,444 |
2023-10-13 | $47.85 | $47.86 | $47.77 | $47.81 | $47.81 | 746,334 |
2023-10-12 | $47.83 | $47.84 | $47.61 | $47.65 | $47.65 | 912,483 |
2023-10-11 | $47.87 | $47.94 | $47.81 | $47.92 | $47.92 | 788,458 |
2023-10-10 | $47.72 | $47.90 | $47.70 | $47.81 | $47.81 | 1,263,968 |
2023-10-09 | $47.73 | $47.89 | $47.69 | $47.88 | $47.88 | 496,184 |
2023-10-06 | $47.38 | $47.54 | $47.34 | $47.46 | $47.46 | 743,022 |
2023-10-05 | $47.65 | $47.66 | $47.58 | $47.64 | $47.64 | 687,427 |
2023-10-04 | $47.43 | $47.57 | $47.37 | $47.55 | $47.55 | 946,225 |
2023-10-03 | $47.52 | $47.58 | $47.32 | $47.34 | $47.34 | 3,388,348 |
2023-10-02 | $47.63 | $47.67 | $47.53 | $47.57 | $47.57 | 1,392,343 |
2023-09-29 | $48.06 | $48.08 | $47.91 | $47.94 | $47.80 | 964,176 |
2023-09-28 | $47.77 | $47.93 | $47.69 | $47.92 | $47.78 | 1,047,689 |
2023-09-27 | $47.99 | $48.01 | $47.70 | $47.78 | $47.64 | 1,280,354 |
2023-09-26 | $47.99 | $47.99 | $47.89 | $47.93 | $47.79 | 722,508 |
2023-09-25 | $47.94 | $48.02 | $47.92 | $47.92 | $47.78 | 533,155 |
2023-09-22 | $47.99 | $48.12 | $47.98 | $48.11 | $47.97 | 630,745 |
2023-09-21 | $47.96 | $48.00 | $47.93 | $47.97 | $47.83 | 1,422,732 |
2023-09-20 | $48.28 | $48.33 | $48.11 | $48.12 | $48.12 | 622,832 |
2023-09-19 | $48.23 | $48.28 | $48.17 | $48.17 | $48.17 | 777,798 |
2023-09-18 | $48.26 | $48.34 | $48.25 | $48.31 | $48.31 | 460,222 |
2023-09-15 | $48.34 | $48.37 | $48.28 | $48.31 | $48.31 | 777,904 |
2023-09-14 | $48.51 | $48.53 | $48.38 | $48.39 | $48.39 | 666,085 |
2023-09-13 | $48.36 | $48.50 | $48.36 | $48.45 | $48.45 | 566,389 |
2023-09-12 | $48.38 | $48.41 | $48.33 | $48.40 | $48.40 | 572,720 |
2023-09-11 | $48.37 | $48.40 | $48.34 | $48.39 | $48.39 | 539,945 |
2023-09-08 | $48.51 | $48.55 | $48.41 | $48.42 | $48.42 | 524,928 |
2023-09-07 | $48.38 | $48.45 | $48.35 | $48.44 | $48.44 | 477,304 |
2023-09-06 | $48.45 | $48.46 | $48.26 | $48.29 | $48.29 | 839,853 |
2023-09-05 | $48.51 | $48.52 | $48.39 | $48.43 | $48.43 | 1,244,390 |
2023-09-01 | $48.81 | $48.82 | $48.56 | $48.61 | $48.61 | 1,492,516 |
2023-08-31 | $48.85 | $48.93 | $48.82 | $48.90 | $48.76 | 967,311 |
2023-08-30 | $48.87 | $48.89 | $48.79 | $48.80 | $48.66 | 769,155 |
2023-08-29 | $48.46 | $48.83 | $48.46 | $48.81 | $48.67 | 1,052,809 |
2023-08-28 | $48.51 | $48.56 | $48.44 | $48.54 | $48.40 | 457,575 |
2023-08-25 | $48.44 | $48.53 | $48.33 | $48.45 | $48.31 | 1,298,003 |
2023-08-24 | $48.48 | $48.60 | $48.48 | $48.50 | $48.36 | 1,175,304 |
2023-08-23 | $48.48 | $48.62 | $48.47 | $48.59 | $48.45 | 1,271,988 |
2023-08-22 | $48.27 | $48.33 | $48.22 | $48.28 | $48.15 | 1,103,406 |
2023-08-21 | $48.35 | $48.37 | $48.26 | $48.29 | $48.16 | 725,851 |
2023-08-18 | $48.46 | $48.57 | $48.45 | $48.50 | $48.36 | 413,381 |
2023-08-17 | $48.44 | $48.46 | $48.30 | $48.42 | $48.28 | 848,066 |
2023-08-16 | $48.52 | $48.60 | $48.38 | $48.39 | $48.25 | 976,671 |
2023-08-15 | $48.53 | $48.66 | $48.49 | $48.51 | $48.37 | 601,954 |
2023-08-14 | $48.57 | $48.65 | $48.50 | $48.56 | $48.42 | 503,442 |
2023-08-11 | $48.68 | $48.80 | $48.63 | $48.63 | $48.49 | 528,532 |
2023-08-10 | $49.08 | $49.14 | $48.82 | $48.82 | $48.68 | 514,527 |
2023-08-09 | $49.07 | $49.13 | $49.03 | $49.06 | $48.92 | 595,750 |
2023-08-08 | $49.07 | $49.15 | $49.04 | $49.07 | $48.93 | 640,452 |
2023-08-07 | $48.94 | $48.97 | $48.89 | $48.92 | $48.78 | 349,451 |
2023-08-04 | $48.76 | $48.99 | $48.76 | $48.97 | $48.83 | 588,579 |
2023-08-03 | $48.63 | $48.69 | $48.58 | $48.60 | $48.46 | 591,769 |
2023-08-02 | $48.76 | $48.80 | $48.65 | $48.80 | $48.66 | 729,962 |
2023-08-01 | $48.83 | $48.90 | $48.76 | $48.81 | $48.67 | 1,519,579 |
2023-07-31 | $49.03 | $49.15 | $49.03 | $49.10 | $48.84 | 534,120 |
2023-07-28 | $49.03 | $49.10 | $49.00 | $49.06 | $48.80 | 774,630 |
2023-07-27 | $49.15 | $49.17 | $48.89 | $48.93 | $48.67 | 1,063,648 |
2023-07-26 | $49.20 | $49.29 | $49.10 | $49.26 | $49.00 | 692,850 |
2023-07-25 | $49.06 | $49.14 | $49.05 | $49.13 | $48.87 | 1,236,266 |
2023-07-24 | $49.35 | $49.39 | $49.17 | $49.19 | $48.93 | 604,745 |
2023-07-21 | $49.32 | $49.36 | $49.28 | $49.30 | $49.04 | 841,321 |
2023-07-20 | $49.36 | $49.36 | $49.21 | $49.29 | $49.03 | 703,622 |
2023-07-19 | $49.53 | $49.58 | $49.45 | $49.55 | $49.29 | 900,421 |
2023-07-18 | $49.55 | $49.59 | $49.43 | $49.44 | $49.18 | 695,648 |
2023-07-17 | $49.41 | $49.46 | $49.35 | $49.43 | $49.17 | 776,100 |
2023-07-14 | $49.48 | $49.51 | $49.36 | $49.37 | $49.11 | 447,880 |
2023-07-13 | $49.45 | $49.60 | $49.42 | $49.59 | $49.33 | 585,625 |
2023-07-12 | $49.14 | $49.30 | $49.11 | $49.24 | $48.98 | 911,769 |
2023-07-11 | $48.86 | $48.92 | $48.82 | $48.87 | $48.61 | 560,659 |
2023-07-10 | $48.68 | $48.87 | $48.68 | $48.83 | $48.57 | 542,517 |
2023-07-07 | $48.59 | $48.73 | $48.57 | $48.61 | $48.35 | 537,921 |
2023-07-06 | $48.57 | $48.61 | $48.42 | $48.60 | $48.34 | 1,704,755 |
2023-07-05 | $49.02 | $49.03 | $48.81 | $48.87 | $48.61 | 988,831 |
2023-07-03 | $49.11 | $49.22 | $48.99 | $48.99 | $48.73 | 1,134,049 |
2023-06-30 | $49.24 | $49.30 | $49.19 | $49.28 | $48.89 | 814,015 |
2023-06-29 | $49.27 | $49.29 | $49.18 | $49.25 | $48.86 | 1,233,956 |
2023-06-28 | $49.50 | $49.62 | $49.45 | $49.60 | $49.21 | 498,016 |
2023-06-27 | $49.59 | $49.65 | $49.42 | $49.45 | $49.06 | 739,781 |
2023-06-26 | $49.61 | $49.64 | $49.55 | $49.62 | $49.23 | 694,744 |
2023-06-23 | $49.66 | $49.66 | $49.46 | $49.52 | $49.52 | 864,888 |
2023-06-22 | $49.48 | $49.53 | $49.36 | $49.41 | $49.41 | 952,291 |
2023-06-21 | $49.47 | $49.63 | $49.42 | $49.58 | $49.58 | 768,912 |
2023-06-20 | $49.50 | $49.65 | $49.50 | $49.57 | $49.57 | 612,481 |
2023-06-16 | $49.45 | $49.54 | $49.35 | $49.48 | $49.48 | 818,105 |
2023-06-15 | $49.58 | $49.66 | $49.53 | $49.64 | $49.64 | 773,606 |
2023-06-14 | $49.49 | $49.52 | $49.20 | $49.37 | $49.37 | 796,868 |
2023-06-13 | $49.70 | $49.73 | $49.31 | $49.35 | $49.35 | 980,492 |
2023-06-12 | $49.60 | $49.63 | $49.48 | $49.62 | $49.62 | 549,921 |
2023-06-09 | $49.58 | $49.60 | $49.50 | $49.56 | $49.56 | 503,919 |
2023-06-08 | $49.56 | $49.72 | $49.56 | $49.71 | $49.71 | 654,782 |
2023-06-07 | $49.66 | $49.69 | $49.43 | $49.47 | $49.47 | 1,201,680 |
2023-06-06 | $49.71 | $49.72 | $49.61 | $49.71 | $49.71 | 501,205 |
2023-06-05 | $49.54 | $49.81 | $49.51 | $49.70 | $49.70 | 1,328,400 |
2023-06-02 | $49.94 | $49.95 | $49.66 | $49.69 | $49.69 | 1,055,663 |
2023-06-01 | $49.99 | $50.11 | $49.98 | $50.01 | $50.01 | 604,708 |
2023-05-31 | $49.92 | $50.08 | $49.76 | $50.00 | $49.87 | 1,112,633 |
2023-05-30 | $49.69 | $49.89 | $49.66 | $49.88 | $49.76 | 1,709,863 |
2023-05-26 | $49.49 | $49.59 | $49.41 | $49.56 | $49.44 | 567,013 |
2023-05-25 | $49.75 | $49.77 | $49.56 | $49.57 | $49.45 | 1,244,144 |
2023-05-24 | $49.99 | $50.01 | $49.82 | $49.85 | $49.73 | 963,982 |
2023-05-23 | $49.86 | $50.00 | $49.82 | $49.95 | $49.95 | 901,800 |
2023-05-22 | $49.95 | $50.05 | $49.88 | $49.90 | $49.90 | 1,399,684 |
2023-05-19 | $49.95 | $50.16 | $49.88 | $49.95 | $49.95 | 1,025,117 |
2023-05-18 | $50.20 | $50.20 | $50.07 | $50.09 | $50.09 | 1,560,629 |
2023-05-17 | $50.48 | $50.50 | $50.30 | $50.33 | $50.33 | 476,161 |
2023-05-16 | $50.50 | $50.54 | $50.38 | $50.50 | $50.50 | 1,152,412 |
2023-05-15 | $50.57 | $50.62 | $50.57 | $50.62 | $50.62 | 622,427 |
2023-05-12 | $50.85 | $50.89 | $50.64 | $50.65 | $50.65 | 756,844 |
2023-05-11 | $51.00 | $51.04 | $50.85 | $50.89 | $50.89 | 1,716,493 |
2023-05-10 | $50.67 | $50.83 | $50.66 | $50.79 | $50.79 | 2,885,685 |
2023-05-09 | $50.52 | $50.55 | $50.45 | $50.49 | $50.49 | 2,148,769 |
2023-05-08 | $50.52 | $50.61 | $50.50 | $50.52 | $50.52 | 565,376 |
2023-05-05 | $50.75 | $50.78 | $50.65 | $50.72 | $50.72 | 681,656 |
2023-05-04 | $50.86 | $51.22 | $50.85 | $50.96 | $50.96 | 2,610,232 |
2023-05-03 | $50.73 | $50.92 | $50.69 | $50.91 | $50.91 | 1,199,230 |
2023-05-02 | $50.26 | $50.65 | $50.24 | $50.62 | $50.62 | 1,701,391 |
2023-05-01 | $50.38 | $50.41 | $50.13 | $50.14 | $50.14 | 2,112,804 |
2023-04-28 | $50.59 | $50.65 | $50.51 | $50.64 | $50.53 | 898,628 |
2023-04-27 | $50.51 | $50.52 | $50.35 | $50.39 | $50.28 | 681,736 |
2023-04-26 | $50.81 | $50.83 | $50.59 | $50.66 | $50.55 | 1,409,032 |
2023-04-25 | $50.60 | $50.82 | $50.60 | $50.80 | $50.69 | 688,678 |
2023-04-24 | $50.31 | $50.40 | $50.30 | $50.38 | $50.27 | 565,617 |
2023-04-21 | $50.37 | $50.41 | $50.19 | $50.20 | $50.09 | 622,242 |
2023-04-20 | $50.26 | $50.33 | $50.25 | $50.29 | $50.18 | 511,438 |
2023-04-19 | $50.07 | $50.08 | $49.98 | $50.07 | $49.96 | 764,103 |
2023-04-18 | $50.11 | $50.23 | $50.10 | $50.14 | $50.03 | 433,203 |
2023-04-17 | $50.20 | $50.21 | $50.09 | $50.13 | $50.02 | 806,930 |
2023-04-14 | $50.39 | $50.40 | $50.28 | $50.33 | $50.22 | 1,558,054 |
2023-04-13 | $50.71 | $50.78 | $50.52 | $50.55 | $50.44 | 1,841,170 |
2023-04-12 | $50.69 | $50.70 | $50.46 | $50.62 | $50.51 | 2,165,283 |
2023-04-11 | $50.54 | $50.54 | $50.39 | $50.48 | $50.37 | 908,176 |
2023-04-10 | $50.55 | $50.57 | $50.46 | $50.51 | $50.40 | 1,157,989 |
2023-04-06 | $50.90 | $50.99 | $50.87 | $50.89 | $50.78 | 1,652,124 |
2023-04-05 | $50.90 | $51.09 | $50.87 | $50.87 | $50.76 | 1,644,903 |
2023-04-04 | $50.34 | $50.79 | $50.34 | $50.74 | $50.63 | 1,852,020 |
2023-04-03 | $50.23 | $50.52 | $50.19 | $50.48 | $50.37 | 1,739,087 |
2023-03-31 | $50.26 | $50.44 | $50.20 | $50.43 | $50.18 | 2,270,922 |
2023-03-30 | $50.11 | $50.24 | $50.10 | $50.23 | $49.98 | 971,320 |
2023-03-29 | $50.09 | $50.25 | $50.09 | $50.16 | $49.91 | 19,451,200 |
2023-03-28 | $50.22 | $50.30 | $50.16 | $50.23 | $49.98 | 1,237,674 |
2023-03-27 | $50.41 | $50.48 | $50.30 | $50.30 | $50.05 | 2,450,203 |
2023-03-24 | $51.04 | $51.08 | $50.74 | $50.77 | $50.52 | 2,080,752 |
2023-03-23 | $50.50 | $50.82 | $50.45 | $50.78 | $50.53 | 4,178,434 |
2023-03-22 | $49.91 | $50.54 | $49.87 | $50.49 | $50.24 | 2,556,294 |
2023-03-21 | $50.03 | $50.15 | $49.93 | $49.98 | $49.73 | 2,688,913 |
2023-03-20 | $50.60 | $50.60 | $50.24 | $50.32 | $50.07 | 2,499,713 |
2023-03-17 | $50.28 | $50.64 | $50.27 | $50.50 | $50.25 | 3,685,596 |
2023-03-16 | $50.59 | $50.65 | $49.96 | $50.00 | $49.75 | 5,207,623 |
2023-03-15 | $50.42 | $50.68 | $50.21 | $50.40 | $50.15 | 6,379,834 |
2023-03-14 | $49.91 | $49.94 | $49.63 | $49.79 | $49.55 | 4,516,086 |
2023-03-13 | $50.24 | $50.45 | $50.01 | $50.14 | $49.89 | 4,299,552 |
2023-03-10 | $49.37 | $49.58 | $49.28 | $49.54 | $49.30 | 3,157,289 |
2023-03-09 | $48.72 | $48.95 | $48.70 | $48.89 | $48.65 | 1,405,207 |
2023-03-08 | $48.74 | $48.81 | $48.57 | $48.61 | $48.37 | 2,740,637 |
2023-03-07 | $48.78 | $48.79 | $48.60 | $48.64 | $48.40 | 1,980,904 |
2023-03-06 | $48.84 | $48.85 | $48.69 | $48.72 | $48.48 | 11,456,651 |
2023-03-03 | $48.71 | $48.77 | $48.59 | $48.77 | $48.53 | 2,314,493 |
2023-03-02 | $48.51 | $48.57 | $48.49 | $48.55 | $48.31 | 1,925,025 |
2023-03-01 | $48.78 | $48.83 | $48.64 | $48.67 | $48.43 | 2,441,842 |
2023-02-28 | $48.92 | $49.06 | $48.87 | $49.04 | $48.68 | 1,100,098 |
2023-02-27 | $49.03 | $49.05 | $48.96 | $49.01 | $48.65 | 1,031,749 |
2023-02-24 | $48.90 | $48.94 | $48.82 | $48.91 | $48.55 | 4,074,759 |
2023-02-23 | $49.03 | $49.18 | $49.02 | $49.16 | $48.80 | 5,757,030 |
2023-02-22 | $49.08 | $49.13 | $49.00 | $49.02 | $48.66 | 2,846,977 |
2023-02-21 | $49.10 | $49.13 | $48.97 | $48.97 | $48.61 | 4,364,977 |
2023-02-17 | $49.17 | $49.34 | $49.15 | $49.33 | $48.97 | 2,940,269 |
2023-02-16 | $49.26 | $49.32 | $49.18 | $49.23 | $48.87 | 9,679,749 |
2023-02-15 | $49.33 | $49.41 | $49.26 | $49.31 | $48.95 | 4,060,979 |
2023-02-14 | $49.44 | $49.51 | $49.30 | $49.37 | $49.01 | 3,406,115 |
2023-02-13 | $49.52 | $49.60 | $49.51 | $49.58 | $49.22 | 1,591,253 |
2023-02-10 | $49.68 | $49.68 | $49.51 | $49.52 | $49.16 | 4,777,281 |
2023-02-09 | $49.92 | $49.92 | $49.64 | $49.67 | $49.31 | 4,885,655 |
2023-02-08 | $49.77 | $49.85 | $49.71 | $49.83 | $49.47 | 1,600,464 |
2023-02-07 | $49.77 | $49.97 | $49.71 | $49.73 | $49.37 | 1,442,701 |
2023-02-06 | $49.85 | $49.91 | $49.76 | $49.76 | $49.40 | 1,268,334 |
2023-02-03 | $50.23 | $50.29 | $50.10 | $50.13 | $49.77 | 4,054,226 |
2023-02-02 | $50.67 | $50.72 | $50.53 | $50.56 | $50.19 | 3,076,502 |
2023-02-01 | $50.34 | $50.58 | $50.20 | $50.55 | $50.18 | 2,567,652 |
2023-01-31 | $50.36 | $50.40 | $50.24 | $50.37 | $49.88 | 1,344,205 |
2023-01-30 | $50.22 | $50.26 | $50.18 | $50.20 | $49.71 | 1,432,719 |
2023-01-27 | $50.26 | $50.33 | $50.24 | $50.32 | $49.83 | 1,051,330 |
2023-01-26 | $50.44 | $50.49 | $50.33 | $50.37 | $49.88 | 3,200,568 |
2023-01-25 | $50.47 | $50.58 | $50.41 | $50.50 | $50.01 | 1,738,007 |
2023-01-24 | $50.33 | $50.46 | $50.24 | $50.45 | $49.96 | 1,898,196 |
2023-01-23 | $50.30 | $50.40 | $50.28 | $50.29 | $49.80 | 2,074,898 |
2023-01-20 | $50.46 | $50.50 | $50.37 | $50.43 | $49.94 | 3,145,639 |
2023-01-19 | $50.65 | $50.70 | $50.58 | $50.65 | $50.16 | 5,017,882 |
2023-01-18 | $50.67 | $50.74 | $50.57 | $50.73 | $50.24 | 3,534,238 |
2023-01-17 | $50.25 | $50.37 | $50.23 | $50.27 | $49.78 | 1,848,740 |
2023-01-13 | $50.43 | $50.50 | $50.27 | $50.32 | $49.83 | 1,377,327 |
2023-01-12 | $50.35 | $50.51 | $50.19 | $50.49 | $50.00 | 3,234,811 |
2023-01-11 | $50.07 | $50.17 | $50.04 | $50.16 | $49.67 | 1,618,381 |
2023-01-10 | $50.03 | $50.06 | $49.89 | $49.99 | $49.50 | 1,312,785 |
2023-01-09 | $50.03 | $50.21 | $50.02 | $50.14 | $49.65 | 1,436,025 |
2023-01-06 | $49.61 | $50.06 | $49.57 | $50.04 | $49.55 | 1,797,650 |
2023-01-05 | $49.42 | $49.60 | $49.37 | $49.57 | $49.09 | 2,211,358 |
2023-01-04 | $49.69 | $49.72 | $49.57 | $49.64 | $49.16 | 860,535 |
2023-01-03 | $49.54 | $49.56 | $49.36 | $49.43 | $48.95 | 879,047 |
2022-12-30 | $49.24 | $49.36 | $49.15 | $49.23 | $48.75 | 750,279 |
2022-12-29 | $49.30 | $49.38 | $49.26 | $49.34 | $48.86 | 815,733 |
2022-12-28 | $49.32 | $49.34 | $49.20 | $49.24 | $48.76 | 1,300,561 |
2022-12-27 | $49.37 | $49.43 | $49.26 | $49.29 | $48.81 | 673,590 |
2022-12-23 | $49.51 | $49.59 | $49.50 | $49.55 | $49.07 | 771,321 |
2022-12-22 | $49.70 | $49.79 | $49.66 | $49.68 | $49.20 | 1,971,770 |
2022-12-21 | $49.80 | $49.81 | $49.67 | $49.70 | $49.22 | 1,027,574 |
2022-12-20 | $49.64 | $49.71 | $49.60 | $49.65 | $49.17 | 2,134,656 |
2022-12-19 | $49.93 | $49.93 | $49.83 | $49.86 | $49.37 | 537,712 |
2022-12-16 | $49.92 | $50.17 | $49.88 | $50.09 | $49.60 | 900,160 |
2022-12-15 | $50.25 | $50.29 | $50.14 | $50.24 | $49.63 | 1,027,723 |
2022-12-14 | $50.18 | $50.26 | $49.98 | $50.19 | $49.58 | 2,701,346 |
2022-12-13 | $50.30 | $50.35 | $50.08 | $50.11 | $49.51 | 5,071,742 |
2022-12-12 | $49.96 | $49.98 | $49.74 | $49.78 | $49.18 | 757,196 |
2022-12-09 | $49.95 | $49.96 | $49.83 | $49.84 | $49.24 | 567,022 |
2022-12-08 | $50.05 | $50.13 | $49.98 | $50.03 | $49.43 | 1,952,432 |
2022-12-07 | $50.05 | $50.26 | $50.04 | $50.24 | $49.63 | 987,344 |
2022-12-06 | $49.81 | $49.96 | $49.78 | $49.92 | $49.32 | 671,121 |
2022-12-05 | $49.91 | $49.93 | $49.72 | $49.76 | $49.16 | 1,316,207 |
2022-12-02 | $49.83 | $50.13 | $49.74 | $50.12 | $49.51 | 1,457,009 |
2022-12-01 | $49.79 | $50.07 | $49.77 | $50.07 | $49.47 | 4,122,232 |
2022-11-30 | $49.38 | $49.81 | $49.32 | $49.77 | $49.06 | 930,469 |
2022-11-29 | $49.45 | $49.57 | $49.44 | $49.47 | $48.77 | 606,384 |
2022-11-28 | $49.59 | $49.64 | $49.54 | $49.58 | $48.88 | 644,224 |
2022-11-25 | $49.48 | $49.56 | $49.47 | $49.56 | $48.86 | 1,317,340 |
2022-11-23 | $49.40 | $49.56 | $49.40 | $49.55 | $48.85 | 1,072,219 |
2022-11-22 | $49.37 | $49.43 | $49.33 | $49.38 | $48.68 | 744,426 |
2022-11-21 | $49.40 | $49.43 | $49.24 | $49.25 | $48.55 | 629,845 |
2022-11-18 | $49.40 | $49.43 | $49.27 | $49.28 | $49.28 | 1,084,687 |
2022-11-17 | $49.45 | $49.46 | $49.35 | $49.42 | $49.42 | 762,478 |
2022-11-16 | $49.59 | $49.67 | $49.51 | $49.62 | $49.62 | 1,774,376 |
2022-11-15 | $49.38 | $49.46 | $49.28 | $49.44 | $49.44 | 1,884,890 |
2022-11-14 | $49.22 | $49.23 | $49.12 | $49.21 | $49.21 | 618,759 |
2022-11-11 | $49.19 | $49.31 | $49.17 | $49.25 | $49.25 | 555,508 |
2022-11-10 | $49.12 | $49.35 | $49.11 | $49.34 | $49.34 | 1,556,177 |
2022-11-09 | $48.41 | $48.58 | $48.37 | $48.56 | $48.56 | 977,645 |
2022-11-08 | $48.28 | $48.46 | $48.28 | $48.42 | $48.42 | 1,648,521 |
2022-11-07 | $48.32 | $48.34 | $48.20 | $48.21 | $48.21 | 770,393 |
2022-11-04 | $48.35 | $48.47 | $48.26 | $48.33 | $48.33 | 1,404,887 |
2022-11-03 | $48.19 | $48.36 | $48.17 | $48.31 | $48.31 | 1,771,220 |
2022-11-02 | $48.58 | $48.81 | $48.40 | $48.48 | $48.48 | 1,337,074 |
2022-11-01 | $48.84 | $48.84 | $48.51 | $48.53 | $48.53 | 1,077,384 |
2022-10-31 | $48.69 | $48.75 | $48.57 | $48.68 | $48.58 | 944,102 |
2022-10-28 | $48.82 | $48.96 | $48.75 | $48.83 | $48.73 | 799,251 |
2022-10-27 | $48.90 | $49.09 | $48.82 | $49.05 | $48.95 | 1,570,986 |
2022-10-26 | $48.70 | $48.84 | $48.69 | $48.78 | $48.68 | 1,069,406 |
2022-10-25 | $48.60 | $48.74 | $48.57 | $48.63 | $48.53 | 1,226,467 |
2022-10-24 | $48.30 | $48.43 | $48.19 | $48.29 | $48.19 | 2,477,011 |
2022-10-21 | $48.13 | $48.41 | $48.09 | $48.32 | $48.32 | 2,004,094 |
2022-10-20 | $48.29 | $48.37 | $48.09 | $48.12 | $48.12 | 2,261,918 |
2022-10-19 | $48.44 | $48.50 | $48.34 | $48.36 | $48.36 | 1,172,277 |
2022-10-18 | $48.72 | $48.78 | $48.54 | $48.68 | $48.68 | 702,689 |
2022-10-17 | $48.78 | $48.83 | $48.58 | $48.59 | $48.59 | 1,637,263 |
2022-10-14 | $48.88 | $48.88 | $48.50 | $48.55 | $48.55 | 1,398,088 |
2022-10-13 | $48.43 | $48.84 | $48.41 | $48.69 | $48.69 | 1,234,458 |
2022-10-12 | $48.75 | $48.94 | $48.75 | $48.91 | $48.91 | 702,604 |
2022-10-11 | $48.82 | $48.96 | $48.72 | $48.78 | $48.78 | 1,193,332 |
2022-10-10 | $48.80 | $48.82 | $48.57 | $48.63 | $48.63 | 510,338 |
2022-10-07 | $48.86 | $48.96 | $48.83 | $48.84 | $48.84 | 855,895 |
2022-10-06 | $49.16 | $49.21 | $49.01 | $49.02 | $49.02 | 1,195,638 |
2022-10-05 | $49.31 | $49.34 | $49.15 | $49.22 | $49.22 | 950,633 |
2022-10-04 | $49.58 | $49.70 | $49.46 | $49.52 | $49.52 | 1,014,051 |
2022-10-03 | $49.35 | $49.69 | $48.81 | $49.41 | $49.41 | 2,635,478 |
2022-09-30 | $49.36 | $49.43 | $49.04 | $49.14 | $49.03 | 2,641,055 |
2022-09-29 | $49.18 | $49.35 | $49.13 | $49.26 | $49.15 | 987,733 |
2022-09-28 | $49.15 | $49.46 | $49.04 | $49.43 | $49.32 | 1,998,468 |
2022-09-27 | $48.90 | $48.93 | $48.65 | $48.68 | $48.57 | 2,264,472 |
2022-09-26 | $49.17 | $49.19 | $48.79 | $48.85 | $48.74 | 2,312,919 |
2022-09-23 | $49.38 | $49.42 | $49.22 | $49.36 | $49.36 | 1,575,310 |
2022-09-22 | $49.55 | $49.58 | $49.36 | $49.41 | $49.41 | 2,995,579 |
2022-09-21 | $49.86 | $49.95 | $49.58 | $49.87 | $49.87 | 884,365 |
2022-09-20 | $49.80 | $49.89 | $49.74 | $49.82 | $49.82 | 1,416,903 |
2022-09-19 | $49.95 | $50.04 | $49.93 | $49.98 | $49.98 | 1,706,187 |
2022-09-16 | $50.03 | $50.17 | $50.00 | $50.12 | $50.12 | 806,620 |
2022-09-15 | $50.09 | $50.11 | $50.01 | $50.04 | $50.04 | 584,749 |
2022-09-14 | $50.14 | $50.28 | $50.12 | $50.16 | $50.16 | 1,107,553 |
2022-09-13 | $50.18 | $50.23 | $50.12 | $50.21 | $50.21 | 1,450,705 |
2022-09-12 | $50.62 | $50.66 | $50.44 | $50.49 | $50.49 | 640,092 |
2022-09-09 | $50.62 | $50.68 | $50.49 | $50.53 | $50.53 | 444,959 |
2022-09-08 | $50.67 | $50.75 | $50.56 | $50.57 | $50.57 | 523,105 |
2022-09-07 | $50.59 | $50.72 | $50.57 | $50.71 | $50.71 | 474,682 |
2022-09-06 | $50.63 | $50.63 | $50.44 | $50.47 | $50.47 | 1,005,857 |
2022-09-02 | $50.79 | $50.92 | $50.73 | $50.84 | $50.84 | 968,781 |
2022-09-01 | $50.65 | $50.71 | $50.49 | $50.61 | $50.61 | 1,887,455 |
2022-08-31 | $51.00 | $51.08 | $50.87 | $50.90 | $50.79 | 429,624 |
2022-08-30 | $51.05 | $51.16 | $50.94 | $51.04 | $50.93 | 737,371 |
2022-08-29 | $51.12 | $51.12 | $51.02 | $51.07 | $50.96 | 423,249 |
2022-08-26 | $51.25 | $51.34 | $51.15 | $51.25 | $51.14 | 608,287 |
2022-08-25 | $51.18 | $51.33 | $51.13 | $51.33 | $51.22 | 627,308 |
2022-08-24 | $51.18 | $51.20 | $51.09 | $51.13 | $51.02 | 615,669 |
2022-08-23 | $51.27 | $51.48 | $51.21 | $51.25 | $51.14 | 829,660 |
2022-08-22 | $51.41 | $51.44 | $51.27 | $51.31 | $51.20 | 410,221 |
2022-08-19 | $51.50 | $51.53 | $51.42 | $51.49 | $51.38 | 534,358 |
2022-08-18 | $51.73 | $51.82 | $51.66 | $51.71 | $51.60 | 433,058 |
2022-08-17 | $51.66 | $51.69 | $51.54 | $51.64 | $51.53 | 796,981 |
2022-08-16 | $51.89 | $51.89 | $51.76 | $51.85 | $51.74 | 916,132 |
2022-08-15 | $52.00 | $52.05 | $51.94 | $51.99 | $51.88 | 526,190 |
2022-08-12 | $51.86 | $51.88 | $51.74 | $51.82 | $51.71 | 625,264 |
2022-08-11 | $52.04 | $52.08 | $51.69 | $51.71 | $51.60 | 615,126 |
2022-08-10 | $52.06 | $52.18 | $51.90 | $51.91 | $51.80 | 757,401 |
2022-08-09 | $51.84 | $51.88 | $51.79 | $51.84 | $51.73 | 790,249 |
2022-08-08 | $51.90 | $51.98 | $51.88 | $51.94 | $51.83 | 721,589 |
2022-08-05 | $51.85 | $51.86 | $51.73 | $51.78 | $51.67 | 1,529,758 |
2022-08-04 | $52.17 | $52.35 | $52.12 | $52.34 | $52.23 | 541,285 |
2022-08-03 | $51.96 | $52.14 | $51.76 | $52.13 | $52.02 | 1,077,612 |
2022-08-02 | $52.53 | $52.59 | $52.01 | $52.02 | $51.91 | 892,702 |
2022-08-01 | $52.50 | $52.61 | $52.45 | $52.54 | $52.43 | 689,068 |
2022-07-29 | $52.41 | $52.62 | $52.37 | $52.52 | $52.33 | 1,599,546 |
2022-07-28 | $52.49 | $52.57 | $52.36 | $52.50 | $52.31 | 1,300,512 |
2022-07-27 | $52.08 | $52.27 | $52.03 | $52.11 | $51.92 | 964,785 |
2022-07-26 | $52.21 | $52.27 | $51.98 | $51.98 | $51.79 | 559,510 |
2022-07-25 | $51.96 | $52.04 | $51.93 | $51.99 | $51.80 | 10,211,815 |
2022-07-22 | $52.03 | $52.22 | $51.98 | $52.10 | $51.91 | 866,058 |
2022-07-21 | $51.45 | $51.72 | $51.42 | $51.70 | $51.51 | 867,821 |
2022-07-20 | $51.47 | $51.49 | $51.25 | $51.26 | $51.07 | 1,574,306 |
2022-07-19 | $51.46 | $51.48 | $51.31 | $51.31 | $51.12 | 572,211 |
2022-07-18 | $51.48 | $51.54 | $51.35 | $51.49 | $51.30 | 535,159 |
2022-07-15 | $51.48 | $51.65 | $51.48 | $51.56 | $51.37 | 1,114,520 |
2022-07-14 | $51.35 | $51.55 | $51.28 | $51.48 | $51.29 | 1,203,965 |
2022-07-13 | $51.34 | $51.73 | $51.29 | $51.66 | $51.47 | 8,742,533 |
2022-07-12 | $51.68 | $51.75 | $51.55 | $51.59 | $51.40 | 2,528,489 |
2022-07-11 | $51.45 | $51.58 | $51.43 | $51.51 | $51.32 | 613,189 |
2022-07-08 | $51.38 | $51.38 | $51.22 | $51.26 | $51.07 | 947,020 |
2022-07-07 | $51.67 | $51.67 | $51.44 | $51.49 | $51.30 | 1,441,030 |
2022-07-06 | $52.14 | $52.14 | $51.68 | $51.70 | $51.51 | 1,168,504 |
2022-07-05 | $52.06 | $52.17 | $51.99 | $52.03 | $51.84 | 582,453 |
2022-07-01 | $51.86 | $52.15 | $51.82 | $51.96 | $51.77 | 2,700,804 |
2022-06-30 | $51.52 | $51.67 | $51.49 | $51.60 | $51.31 | 547,676 |
2022-06-29 | $51.08 | $51.31 | $51.04 | $51.30 | $51.01 | 689,009 |
2022-06-28 | $50.98 | $51.05 | $50.93 | $51.03 | $50.75 | 661,383 |
2022-06-27 | $51.02 | $51.16 | $50.93 | $51.01 | $50.73 | 701,332 |
2022-06-24 | $51.24 | $51.40 | $51.19 | $51.20 | $50.91 | 1,304,697 |
2022-06-23 | $51.35 | $51.53 | $51.26 | $51.30 | $51.01 | 1,208,679 |
2022-06-22 | $51.03 | $51.13 | $50.99 | $51.08 | $50.80 | 1,345,300 |
2022-06-21 | $50.63 | $50.71 | $50.60 | $50.63 | $50.35 | 865,993 |
2022-06-17 | $50.80 | $50.85 | $50.56 | $50.78 | $50.50 | 791,994 |
2022-06-16 | $50.29 | $50.81 | $50.25 | $50.81 | $50.53 | 1,208,905 |
2022-06-15 | $50.39 | $50.62 | $50.16 | $50.58 | $50.30 | 1,882,027 |
2022-06-14 | $50.41 | $50.46 | $50.01 | $50.08 | $49.80 | 1,867,895 |
2022-06-13 | $50.58 | $50.63 | $50.15 | $50.35 | $50.07 | 11,371,733 |
2022-06-10 | $51.18 | $51.20 | $50.95 | $50.97 | $50.69 | 4,221,397 |
2022-06-09 | $51.42 | $51.48 | $51.36 | $51.42 | $51.13 | 1,083,560 |
2022-06-08 | $51.51 | $51.57 | $51.47 | $51.48 | $51.19 | 627,010 |
2022-06-07 | $51.56 | $51.66 | $51.54 | $51.59 | $51.30 | 957,643 |
2022-06-06 | $51.63 | $51.64 | $51.44 | $51.46 | $51.17 | 2,189,624 |
2022-06-03 | $51.66 | $51.74 | $51.66 | $51.70 | $51.41 | 967,095 |
2022-06-02 | $51.82 | $51.82 | $51.69 | $51.79 | $51.50 | 1,016,118 |
2022-06-01 | $51.95 | $51.99 | $51.68 | $51.76 | $51.47 | 3,343,148 |
2022-05-31 | $52.16 | $52.16 | $52.03 | $52.08 | $51.70 | 4,649,209 |
2022-05-27 | $52.41 | $52.45 | $52.33 | $52.39 | $52.01 | 3,316,593 |
2022-05-26 | $52.43 | $52.45 | $52.26 | $52.38 | $52.00 | 6,528,021 |
2022-05-25 | $52.41 | $52.42 | $52.28 | $52.38 | $52.00 | 795,117 |
2022-05-24 | $52.12 | $52.38 | $52.12 | $52.28 | $51.90 | 743,578 |
2022-05-23 | $52.08 | $52.14 | $51.94 | $51.96 | $51.58 | 791,001 |
2022-05-20 | $51.98 | $52.20 | $51.98 | $52.14 | $51.76 | 773,732 |
2022-05-19 | $52.17 | $52.19 | $51.99 | $52.02 | $51.64 | 914,947 |
2022-05-18 | $51.66 | $51.92 | $51.64 | $51.84 | $51.46 | 646,351 |
2022-05-17 | $51.74 | $51.83 | $51.66 | $51.67 | $51.29 | 708,090 |
2022-05-16 | $51.94 | $52.06 | $51.93 | $51.99 | $51.61 | 981,809 |
2022-05-13 | $51.87 | $51.92 | $51.79 | $51.82 | $51.44 | 695,276 |
2022-05-12 | $51.96 | $52.12 | $51.91 | $51.99 | $51.61 | 999,051 |
2022-05-11 | $51.59 | $51.88 | $51.56 | $51.83 | $51.45 | 1,288,367 |
2022-05-10 | $51.75 | $51.82 | $51.68 | $51.69 | $51.31 | 874,344 |
2022-05-09 | $51.39 | $51.66 | $51.39 | $51.63 | $51.25 | 1,155,189 |
2022-05-06 | $51.34 | $51.51 | $51.30 | $51.31 | $50.93 | 903,655 |
2022-05-05 | $51.54 | $51.60 | $51.34 | $51.50 | $51.12 | 1,796,311 |
2022-05-04 | $51.46 | $51.80 | $51.40 | $51.79 | $51.41 | 3,027,584 |
2022-05-03 | $51.66 | $51.68 | $51.48 | $51.50 | $51.12 | 1,442,934 |
2022-05-02 | $51.57 | $51.58 | $51.45 | $51.48 | $51.10 | 2,597,804 |
2022-04-29 | $51.67 | $51.86 | $51.66 | $51.75 | $51.33 | 28,053,362 |
2022-04-28 | $51.90 | $51.97 | $51.82 | $51.94 | $51.52 | 18,748,211 |
2022-04-27 | $52.19 | $52.23 | $52.00 | $52.02 | $51.60 | 15,783,839 |
2022-04-26 | $52.17 | $52.24 | $52.08 | $52.18 | $51.76 | 16,215,291 |
2022-04-25 | $52.00 | $52.15 | $51.92 | $51.93 | $51.51 | 644,052 |
2022-04-22 | $51.53 | $51.76 | $51.53 | $51.73 | $51.31 | 455,722 |
2022-04-21 | $51.77 | $51.77 | $51.54 | $51.69 | $51.27 | 706,194 |
2022-04-20 | $51.82 | $51.95 | $51.78 | $51.91 | $51.49 | 1,098,828 |
2022-04-19 | $51.84 | $51.88 | $51.68 | $51.69 | $51.27 | 594,517 |
2022-04-18 | $52.11 | $52.11 | $51.98 | $51.99 | $51.57 | 490,862 |
2022-04-14 | $52.32 | $52.32 | $52.02 | $52.05 | $51.63 | 1,456,509 |
2022-04-13 | $52.42 | $52.57 | $52.34 | $52.36 | $51.93 | 911,330 |
2022-04-12 | $52.26 | $52.41 | $52.21 | $52.30 | $51.88 | 876,086 |
2022-04-11 | $52.03 | $52.06 | $51.99 | $52.02 | $51.60 | 781,849 |
2022-04-08 | $52.09 | $52.21 | $52.08 | $52.14 | $51.72 | 718,548 |
2022-04-07 | $52.30 | $52.40 | $52.25 | $52.31 | $51.89 | 907,659 |
2022-04-06 | $52.19 | $52.45 | $52.18 | $52.32 | $51.90 | 930,817 |
2022-04-05 | $52.66 | $52.66 | $52.33 | $52.37 | $51.94 | 1,656,898 |
2022-04-04 | $52.78 | $52.80 | $52.68 | $52.78 | $52.35 | 595,215 |
2022-04-01 | $52.69 | $52.85 | $52.65 | $52.75 | $52.32 | 689,403 |
2022-03-31 | $53.11 | $53.25 | $53.03 | $53.25 | $52.78 | 1,081,681 |
2022-03-30 | $52.84 | $53.07 | $52.83 | $53.06 | $52.59 | 777,843 |
2022-03-29 | $52.83 | $52.95 | $52.75 | $52.91 | $52.44 | 6,891,025 |
2022-03-28 | $52.75 | $52.87 | $52.71 | $52.74 | $52.27 | 9,436,061 |
2022-03-25 | $52.94 | $52.96 | $52.68 | $52.72 | $52.25 | 1,695,434 |
2022-03-24 | $53.13 | $53.22 | $53.12 | $53.15 | $52.68 | 312,811 |
2022-03-23 | $53.19 | $53.33 | $53.12 | $53.33 | $52.85 | 697,239 |
2022-03-22 | $53.13 | $53.17 | $53.08 | $53.11 | $52.64 | 1,030,476 |
2022-03-21 | $53.53 | $53.58 | $53.27 | $53.28 | $52.80 | 891,114 |
2022-03-18 | $53.72 | $53.82 | $53.72 | $53.77 | $53.29 | 910,643 |
2022-03-17 | $53.77 | $53.84 | $53.66 | $53.72 | $53.24 | 856,520 |
2022-03-16 | $53.82 | $53.85 | $53.53 | $53.76 | $53.28 | 1,195,319 |
2022-03-15 | $54.07 | $54.10 | $53.84 | $53.88 | $53.40 | 698,124 |
2022-03-14 | $54.04 | $54.07 | $53.88 | $53.89 | $53.41 | 501,524 |
2022-03-11 | $54.32 | $54.36 | $54.27 | $54.33 | $53.85 | 378,968 |
2022-03-10 | $54.40 | $54.44 | $54.30 | $54.39 | $53.90 | 700,051 |
2022-03-09 | $54.58 | $54.62 | $54.50 | $54.55 | $54.06 | 402,450 |
2022-03-08 | $54.78 | $54.87 | $54.69 | $54.76 | $54.27 | 826,992 |
2022-03-07 | $55.00 | $55.16 | $54.99 | $55.01 | $54.52 | 561,243 |
2022-03-04 | $55.13 | $55.29 | $55.13 | $55.18 | $54.69 | 1,315,557 |
2022-03-03 | $54.79 | $54.92 | $54.73 | $54.85 | $54.36 | 534,450 |
2022-03-02 | $55.05 | $55.08 | $54.72 | $54.74 | $54.25 | 1,729,182 |
2022-03-01 | $55.12 | $55.45 | $55.12 | $55.30 | $54.81 | 1,372,077 |
2022-02-28 | $54.80 | $54.98 | $54.80 | $54.91 | $54.38 | 733,737 |
2022-02-25 | $54.50 | $54.56 | $54.41 | $54.55 | $54.02 | 895,581 |
2022-02-24 | $54.75 | $54.77 | $54.53 | $54.58 | $54.05 | 750,631 |
2022-02-23 | $54.49 | $54.54 | $54.41 | $54.47 | $53.94 | 679,292 |
2022-02-22 | $54.56 | $54.64 | $54.53 | $54.63 | $54.10 | 956,722 |
2022-02-18 | $54.61 | $54.68 | $54.59 | $54.66 | $54.13 | 844,220 |
2022-02-17 | $54.46 | $54.57 | $54.45 | $54.57 | $54.04 | 1,203,021 |
2022-02-16 | $54.38 | $54.40 | $54.28 | $54.39 | $53.86 | 869,530 |
2022-02-15 | $54.27 | $54.35 | $54.24 | $54.28 | $53.75 | 533,208 |
2022-02-14 | $54.39 | $54.49 | $54.28 | $54.36 | $53.83 | 856,042 |
2022-02-11 | $54.39 | $54.65 | $54.22 | $54.60 | $54.07 | 2,386,604 |
2022-02-10 | $54.46 | $54.49 | $54.19 | $54.19 | $53.66 | 2,538,363 |
2022-02-09 | $54.69 | $54.76 | $54.64 | $54.65 | $54.12 | 348,757 |
2022-02-08 | $54.68 | $54.68 | $54.63 | $54.64 | $54.11 | 880,668 |
2022-02-07 | $54.76 | $54.79 | $54.71 | $54.77 | $54.24 | 557,055 |
2022-02-04 | $54.81 | $54.83 | $54.71 | $54.75 | $54.22 | 708,660 |
2022-02-03 | $55.08 | $55.09 | $55.02 | $55.07 | $54.54 | 467,517 |
2022-02-02 | $55.19 | $55.29 | $55.18 | $55.20 | $54.66 | 961,717 |
2022-02-01 | $55.20 | $55.22 | $55.08 | $55.12 | $54.58 | 630,767 |
2022-01-31 | $55.17 | $55.26 | $55.15 | $55.24 | $54.65 | 1,913,611 |
2022-01-28 | $55.08 | $55.25 | $55.08 | $55.23 | $54.64 | 1,202,441 |
2022-01-27 | $55.07 | $55.19 | $55.07 | $55.13 | $54.54 | 591,466 |
2022-01-26 | $55.34 | $55.37 | $55.04 | $55.06 | $54.48 | 924,948 |
2022-01-25 | $55.41 | $55.47 | $55.31 | $55.33 | $54.74 | 507,707 |
2022-01-24 | $55.49 | $55.53 | $55.38 | $55.40 | $54.81 | 452,034 |
2022-01-21 | $55.40 | $55.44 | $55.32 | $55.39 | $54.80 | 1,178,018 |
2022-01-20 | $55.17 | $55.19 | $55.14 | $55.18 | $54.59 | 266,210 |
2022-01-19 | $55.10 | $55.19 | $55.10 | $55.14 | $54.55 | 471,067 |
2022-01-18 | $55.16 | $55.18 | $55.04 | $55.05 | $54.47 | 463,548 |
2022-01-14 | $55.48 | $55.49 | $55.32 | $55.34 | $54.75 | 287,653 |
2022-01-13 | $55.49 | $55.59 | $55.47 | $55.57 | $54.98 | 252,881 |
2022-01-12 | $55.51 | $55.56 | $55.46 | $55.47 | $54.88 | 649,216 |
2022-01-11 | $55.34 | $55.46 | $55.31 | $55.45 | $54.86 | 280,668 |
2022-01-10 | $55.33 | $55.42 | $55.30 | $55.39 | $54.80 | 706,956 |
2022-01-07 | $55.49 | $55.49 | $55.36 | $55.44 | $54.85 | 444,459 |
2022-01-06 | $55.57 | $55.61 | $55.50 | $55.54 | $54.95 | 454,555 |
2022-01-05 | $55.81 | $55.82 | $55.62 | $55.64 | $55.05 | 1,053,154 |
2022-01-04 | $55.76 | $55.84 | $55.76 | $55.84 | $55.25 | 740,284 |
2022-01-03 | $55.95 | $55.95 | $55.83 | $55.83 | $55.24 | 909,553 |
2021-12-31 | $56.19 | $56.22 | $56.12 | $56.14 | $55.54 | 1,849,435 |
2021-12-30 | $56.10 | $56.17 | $56.06 | $56.17 | $55.57 | 8,353,607 |
2021-12-29 | $56.10 | $56.13 | $56.03 | $56.06 | $55.46 | 340,267 |
2021-12-28 | $56.24 | $56.24 | $56.18 | $56.19 | $55.59 | 357,727 |
2021-12-27 | $56.15 | $56.20 | $56.15 | $56.18 | $55.58 | 432,674 |
2021-12-23 | $56.21 | $56.23 | $56.15 | $56.20 | $55.60 | 560,810 |
2021-12-22 | $56.26 | $56.27 | $56.18 | $56.25 | $55.65 | 566,380 |
2021-12-21 | $56.26 | $56.28 | $56.18 | $56.24 | $55.64 | 760,785 |
2021-12-20 | $56.45 | $56.52 | $56.38 | $56.39 | $55.79 | 429,188 |
2021-12-17 | $56.41 | $56.48 | $56.35 | $56.37 | $55.77 | 1,570,598 |
2021-12-16 | $56.29 | $56.42 | $56.29 | $56.40 | $55.76 | 473,549 |
2021-12-15 | $56.16 | $56.25 | $56.10 | $56.22 | $55.59 | 570,647 |
2021-12-14 | $56.24 | $56.29 | $56.19 | $56.24 | $55.61 | 665,239 |
2021-12-13 | $56.23 | $56.36 | $56.23 | $56.32 | $55.68 | 246,632 |
2021-12-10 | $56.18 | $56.28 | $56.16 | $56.18 | $55.55 | 241,227 |
2021-12-09 | $56.14 | $56.22 | $56.11 | $56.15 | $55.52 | 313,650 |
2021-12-08 | $56.10 | $56.14 | $56.03 | $56.10 | $55.47 | 269,065 |
2021-12-07 | $56.21 | $56.26 | $56.15 | $56.18 | $55.55 | 186,747 |
2021-12-06 | $56.43 | $56.46 | $56.29 | $56.33 | $55.69 | 261,991 |
2021-12-03 | $56.23 | $56.58 | $56.21 | $56.50 | $55.86 | 600,820 |
2021-12-02 | $56.39 | $56.41 | $56.23 | $56.31 | $55.67 | 331,441 |
2021-12-01 | $56.26 | $56.45 | $56.21 | $56.45 | $55.81 | 530,797 |
2021-11-30 | $56.54 | $56.63 | $56.28 | $56.43 | $55.74 | 1,254,067 |
2021-11-29 | $56.21 | $56.35 | $56.19 | $56.31 | $55.62 | 709,295 |
2021-11-26 | $56.27 | $56.39 | $56.24 | $56.33 | $55.64 | 2,550,136 |
2021-11-24 | $55.80 | $55.89 | $55.78 | $55.87 | $55.19 | 336,708 |
2021-11-23 | $55.86 | $55.91 | $55.82 | $55.82 | $55.14 | 659,576 |
2021-11-22 | $56.03 | $56.06 | $55.90 | $55.92 | $55.24 | 462,535 |
2021-11-19 | $56.28 | $56.35 | $56.19 | $56.21 | $55.52 | 351,465 |
2021-11-18 | $56.08 | $56.18 | $56.08 | $56.18 | $55.49 | 8,122,293 |
2021-11-17 | $56.01 | $56.15 | $56.01 | $56.15 | $55.46 | 4,710,078 |
2021-11-16 | $56.03 | $56.10 | $56.01 | $56.02 | $55.34 | 286,581 |
2021-11-15 | $56.14 | $56.15 | $56.03 | $56.04 | $55.36 | 325,670 |
2021-11-12 | $56.17 | $56.23 | $56.12 | $56.15 | $55.46 | 310,856 |
2021-11-11 | $56.16 | $56.17 | $56.05 | $56.06 | $55.38 | 195,470 |
2021-11-10 | $56.43 | $56.43 | $56.15 | $56.19 | $55.50 | 416,064 |
2021-11-09 | $56.54 | $56.62 | $56.54 | $56.56 | $55.87 | 359,213 |
2021-11-08 | $56.55 | $56.55 | $56.40 | $56.42 | $55.73 | 567,072 |
2021-11-05 | $56.49 | $56.63 | $56.45 | $56.59 | $55.90 | 934,081 |
2021-11-04 | $56.30 | $56.46 | $56.30 | $56.43 | $55.74 | 323,006 |
2021-11-03 | $56.30 | $56.32 | $56.12 | $56.25 | $55.56 | 978,045 |
2021-11-02 | $56.26 | $56.36 | $56.26 | $56.31 | $55.62 | 185,517 |
2021-11-01 | $56.10 | $56.23 | $56.09 | $56.20 | $55.51 | 1,163,052 |
2021-10-29 | $56.13 | $56.31 | $56.09 | $56.22 | $55.49 | 1,626,770 |
2021-10-28 | $56.26 | $56.36 | $56.20 | $56.24 | $55.51 | 402,128 |
2021-10-27 | $56.29 | $56.39 | $56.16 | $56.34 | $55.61 | 372,429 |
2021-10-26 | $56.17 | $56.21 | $56.12 | $56.21 | $55.48 | 306,711 |
2021-10-25 | $56.16 | $56.23 | $56.15 | $56.20 | $55.47 | 309,174 |
2021-10-22 | $56.05 | $56.15 | $56.01 | $56.13 | $55.40 | 1,347,437 |
2021-10-21 | $56.15 | $56.16 | $56.06 | $56.07 | $55.34 | 349,744 |
2021-10-20 | $56.23 | $56.27 | $56.20 | $56.22 | $55.49 | 347,588 |
2021-10-19 | $56.27 | $56.27 | $56.20 | $56.21 | $55.48 | 256,467 |
2021-10-18 | $56.23 | $56.29 | $56.17 | $56.26 | $55.53 | 571,334 |
2021-10-15 | $56.41 | $56.44 | $56.33 | $56.36 | $55.63 | 214,600 |
2021-10-14 | $56.51 | $56.56 | $56.49 | $56.54 | $55.81 | 360,529 |
2021-10-13 | $56.44 | $56.52 | $56.42 | $56.47 | $55.74 | 338,011 |
2021-10-12 | $56.39 | $56.46 | $56.36 | $56.45 | $55.72 | 264,607 |
2021-10-11 | $56.36 | $56.40 | $56.32 | $56.32 | $55.59 | 1,117,890 |
2021-10-08 | $56.51 | $56.51 | $56.42 | $56.44 | $55.71 | 344,084 |
2021-10-07 | $56.57 | $56.59 | $56.52 | $56.52 | $55.79 | 238,531 |
2021-10-06 | $56.64 | $56.68 | $56.62 | $56.66 | $55.92 | 289,433 |
2021-10-05 | $56.69 | $56.71 | $56.62 | $56.65 | $55.91 | 244,975 |
2021-10-04 | $56.73 | $56.81 | $56.70 | $56.75 | $56.01 | 389,262 |
2021-10-01 | $56.72 | $56.81 | $56.70 | $56.81 | $56.07 | 1,124,202 |
2021-09-30 | $56.62 | $56.71 | $56.59 | $56.71 | $55.93 | 189,939 |
2021-09-29 | $56.64 | $56.70 | $56.59 | $56.65 | $55.87 | 174,419 |
2021-09-28 | $56.59 | $56.66 | $56.53 | $56.59 | $55.81 | 320,677 |
2021-09-27 | $56.69 | $56.75 | $56.68 | $56.69 | $55.91 | 293,888 |
2021-09-24 | $56.82 | $56.83 | $56.75 | $56.77 | $55.99 | 257,030 |
2021-09-23 | $56.99 | $57.00 | $56.86 | $56.87 | $56.09 | 308,151 |
2021-09-22 | $57.16 | $57.21 | $57.06 | $57.14 | $56.35 | 436,855 |
2021-09-21 | $57.20 | $57.23 | $57.15 | $57.18 | $56.39 | 280,445 |
2021-09-20 | $57.14 | $57.23 | $57.12 | $57.19 | $56.40 | 209,511 |
2021-09-17 | $57.03 | $57.05 | $56.99 | $57.04 | $56.26 | 233,544 |
2021-09-16 | $57.13 | $57.18 | $57.10 | $57.14 | $56.35 | 268,291 |
2021-09-15 | $57.26 | $57.27 | $57.20 | $57.25 | $56.46 | 230,658 |
2021-09-14 | $57.26 | $57.34 | $57.25 | $57.30 | $56.51 | 253,336 |
2021-09-13 | $57.19 | $57.23 | $57.19 | $57.20 | $56.41 | 228,443 |
2021-09-10 | $57.20 | $57.22 | $57.13 | $57.17 | $56.38 | 1,556,422 |
2021-09-09 | $57.20 | $57.30 | $57.17 | $57.27 | $56.48 | 240,016 |
2021-09-08 | $57.13 | $57.20 | $57.12 | $57.18 | $56.39 | 233,867 |
2021-09-07 | $57.11 | $57.15 | $57.08 | $57.11 | $56.33 | 291,218 |
2021-09-03 | $57.23 | $57.24 | $57.20 | $57.24 | $56.45 | 1,491,792 |
2021-09-02 | $57.28 | $57.29 | $57.25 | $57.29 | $56.50 | 693,647 |
2021-09-01 | $57.28 | $57.30 | $57.22 | $57.25 | $56.46 | 678,249 |
2021-08-31 | $57.31 | $57.35 | $57.27 | $57.30 | $56.47 | 250,537 |
2021-08-30 | $57.24 | $57.34 | $57.24 | $57.33 | $56.50 | 413,788 |
2021-08-27 | $57.11 | $57.26 | $57.07 | $57.24 | $56.41 | 1,580,871 |
2021-08-26 | $57.12 | $57.14 | $57.07 | $57.12 | $56.29 | 2,029,901 |
2021-08-25 | $57.23 | $57.26 | $57.11 | $57.13 | $56.30 | 282,227 |
2021-08-24 | $57.29 | $57.31 | $57.24 | $57.25 | $56.42 | 197,510 |
2021-08-23 | $57.30 | $57.34 | $57.27 | $57.33 | $56.50 | 310,850 |
2021-08-20 | $57.34 | $57.36 | $57.27 | $57.29 | $56.46 | 305,434 |
2021-08-19 | $57.37 | $57.38 | $57.33 | $57.35 | $56.52 | 304,585 |
2021-08-18 | $57.30 | $57.33 | $57.22 | $57.30 | $56.47 | 558,922 |
2021-08-17 | $57.32 | $57.39 | $57.31 | $57.32 | $56.49 | 395,020 |
2021-08-16 | $57.34 | $57.43 | $57.34 | $57.35 | $56.52 | 281,060 |
2021-08-13 | $57.12 | $57.26 | $57.12 | $57.25 | $56.42 | 315,349 |
2021-08-12 | $57.09 | $57.14 | $57.06 | $57.10 | $56.27 | 233,597 |
2021-08-11 | $57.11 | $57.22 | $57.06 | $57.15 | $56.32 | 284,637 |
2021-08-10 | $57.19 | $57.19 | $57.08 | $57.08 | $56.25 | 640,883 |
2021-08-09 | $57.30 | $57.33 | $57.16 | $57.16 | $56.33 | 220,057 |
2021-08-06 | $57.27 | $57.30 | $57.24 | $57.24 | $56.41 | 759,944 |
2021-08-05 | $57.47 | $57.49 | $57.40 | $57.44 | $56.61 | 559,425 |
2021-08-04 | $57.71 | $57.75 | $57.49 | $57.58 | $56.74 | 349,900 |
2021-08-03 | $57.62 | $57.67 | $57.60 | $57.62 | $56.78 | 190,251 |
2021-08-02 | $57.50 | $57.66 | $57.49 | $57.60 | $56.76 | 791,153 |
2021-07-30 | $57.46 | $57.52 | $57.46 | $57.51 | $56.63 | 289,439 |
2021-07-29 | $57.36 | $57.44 | $57.36 | $57.40 | $56.52 | 354,735 |
2021-07-28 | $57.41 | $57.50 | $57.33 | $57.50 | $56.62 | 351,849 |
2021-07-27 | $57.46 | $57.50 | $57.43 | $57.46 | $56.58 | 290,317 |
2021-07-26 | $57.40 | $57.41 | $57.34 | $57.35 | $56.47 | 508,053 |
2021-07-23 | $57.29 | $57.39 | $57.29 | $57.37 | $56.49 | 714,221 |
2021-07-22 | $57.33 | $57.46 | $57.33 | $57.42 | $56.54 | 194,327 |
2021-07-21 | $57.39 | $57.41 | $57.32 | $57.33 | $56.46 | 268,016 |
2021-07-20 | $57.65 | $57.68 | $57.48 | $57.51 | $56.63 | 348,513 |
2021-07-19 | $57.43 | $57.56 | $57.43 | $57.50 | $56.62 | 387,156 |
2021-07-16 | $57.11 | $57.24 | $57.11 | $57.22 | $56.35 | 1,974,203 |
2021-07-15 | $57.18 | $57.26 | $57.12 | $57.22 | $56.35 | 254,359 |
2021-07-14 | $57.07 | $57.14 | $57.06 | $57.14 | $56.27 | 3,765,650 |
2021-07-13 | $57.09 | $57.11 | $56.96 | $56.99 | $56.12 | 3,768,880 |
2021-07-12 | $57.15 | $57.16 | $57.08 | $57.11 | $56.24 | 208,953 |
2021-07-09 | $57.16 | $57.17 | $57.12 | $57.14 | $56.27 | 189,414 |
2021-07-08 | $57.24 | $57.34 | $57.23 | $57.30 | $56.43 | 283,020 |
2021-07-07 | $57.12 | $57.21 | $57.10 | $57.18 | $56.31 | 146,164 |
2021-07-06 | $56.94 | $57.13 | $56.94 | $57.11 | $56.24 | 293,820 |
2021-07-02 | $56.85 | $56.92 | $56.83 | $56.92 | $56.05 | 184,015 |
2021-07-01 | $56.81 | $56.83 | $56.75 | $56.78 | $55.91 | 166,816 |
2021-06-30 | $56.86 | $56.91 | $56.86 | $56.87 | $55.96 | 140,947 |
2021-06-29 | $56.76 | $56.83 | $56.76 | $56.83 | $55.92 | 393,819 |
2021-06-28 | $56.77 | $56.84 | $56.76 | $56.80 | $55.89 | 231,320 |
2021-06-25 | $56.79 | $56.80 | $56.66 | $56.72 | $55.81 | 2,055,336 |
2021-06-24 | $56.79 | $56.82 | $56.75 | $56.77 | $55.86 | 140,352 |
2021-06-23 | $56.82 | $56.87 | $56.77 | $56.79 | $55.88 | 175,877 |
2021-06-22 | $56.77 | $56.87 | $56.77 | $56.87 | $55.96 | 202,763 |
2021-06-21 | $56.74 | $56.81 | $56.70 | $56.77 | $55.86 | 562,525 |
2021-06-18 | $56.73 | $56.85 | $56.60 | $56.84 | $55.93 | 1,946,461 |
2021-06-17 | $56.70 | $56.82 | $56.69 | $56.75 | $55.84 | 279,003 |
2021-06-16 | $57.00 | $57.02 | $56.64 | $56.69 | $55.78 | 279,651 |
2021-06-15 | $56.96 | $56.99 | $56.95 | $56.99 | $56.08 | 135,811 |
2021-06-14 | $57.04 | $57.05 | $56.97 | $56.98 | $56.07 | 215,773 |
2021-06-11 | $57.14 | $57.14 | $57.07 | $57.09 | $56.17 | 310,834 |
2021-06-10 | $56.99 | $57.16 | $56.98 | $57.16 | $56.24 | 255,538 |
2021-06-09 | $57.08 | $57.11 | $57.03 | $57.05 | $56.14 | 240,311 |
2021-06-08 | $56.98 | $56.98 | $56.95 | $56.97 | $56.06 | 154,016 |
2021-06-07 | $56.87 | $56.90 | $56.86 | $56.89 | $55.98 | 183,674 |
2021-06-04 | $56.81 | $56.91 | $56.81 | $56.90 | $55.99 | 474,102 |
2021-06-03 | $56.78 | $56.78 | $56.71 | $56.72 | $55.81 | 228,499 |
2021-06-02 | $56.84 | $56.86 | $56.82 | $56.83 | $55.92 | 281,929 |
2021-06-01 | $56.78 | $56.81 | $56.74 | $56.81 | $55.90 | 742,534 |
2021-05-28 | $56.82 | $56.91 | $56.82 | $56.84 | $55.89 | 245,408 |
2021-05-27 | $56.80 | $56.85 | $56.78 | $56.85 | $55.90 | 252,866 |
2021-05-26 | $56.89 | $56.93 | $56.86 | $56.88 | $55.93 | 279,615 |
2021-05-25 | $56.82 | $56.92 | $56.82 | $56.91 | $55.96 | 611,654 |
2021-05-24 | $56.77 | $56.82 | $56.76 | $56.79 | $55.84 | 582,456 |
2021-05-21 | $56.78 | $56.79 | $56.72 | $56.74 | $55.79 | 146,251 |
2021-05-20 | $56.66 | $56.76 | $56.66 | $56.75 | $55.80 | 182,040 |
2021-05-19 | $56.73 | $56.79 | $56.59 | $56.63 | $55.68 | 624,103 |
2021-05-18 | $56.71 | $56.75 | $56.68 | $56.73 | $55.78 | 260,862 |
2021-05-17 | $56.72 | $56.74 | $56.70 | $56.71 | $55.76 | 257,429 |
2021-05-14 | $56.73 | $56.77 | $56.70 | $56.74 | $55.79 | 167,269 |
2021-05-13 | $56.62 | $56.70 | $56.61 | $56.69 | $55.74 | 215,609 |
2021-05-12 | $56.59 | $56.63 | $56.57 | $56.58 | $55.64 | 319,056 |
2021-05-11 | $56.75 | $56.78 | $56.73 | $56.76 | $55.81 | 257,293 |
2021-05-10 | $56.87 | $56.91 | $56.79 | $56.80 | $55.85 | 343,823 |
2021-05-07 | $56.90 | $56.98 | $56.83 | $56.85 | $55.90 | 2,085,489 |
2021-05-06 | $56.77 | $56.84 | $56.77 | $56.79 | $55.84 | 167,054 |
2021-05-05 | $56.71 | $56.81 | $56.71 | $56.80 | $55.85 | 266,300 |
2021-05-04 | $56.77 | $56.83 | $56.72 | $56.73 | $55.78 | 558,999 |
2021-05-03 | $56.64 | $56.76 | $56.63 | $56.69 | $55.74 | 403,744 |
2021-04-30 | $56.67 | $56.71 | $56.63 | $56.69 | $55.68 | 301,290 |
2021-04-29 | $56.57 | $56.67 | $56.54 | $56.65 | $55.64 | 363,981 |
2021-04-28 | $56.64 | $56.71 | $56.57 | $56.69 | $55.68 | 513,970 |
2021-04-27 | $56.70 | $56.73 | $56.63 | $56.63 | $55.62 | 1,660,300 |
2021-04-26 | $56.78 | $56.80 | $56.74 | $56.74 | $55.73 | 1,056,238 |
2021-04-23 | $56.83 | $56.83 | $56.75 | $56.80 | $55.79 | 768,318 |
2021-04-22 | $56.81 | $56.85 | $56.74 | $56.83 | $55.82 | 921,499 |
2021-04-21 | $56.81 | $56.85 | $56.77 | $56.82 | $55.81 | 1,728,237 |
2021-04-20 | $56.72 | $56.84 | $56.71 | $56.81 | $55.80 | 2,822,038 |
2021-04-19 | $56.66 | $56.75 | $56.65 | $56.70 | $55.69 | 1,980,448 |
2021-04-16 | $56.71 | $56.77 | $56.71 | $56.71 | $55.70 | 3,127,523 |
2021-04-15 | $56.70 | $56.85 | $56.70 | $56.79 | $55.78 | 506,322 |
2021-04-14 | $56.60 | $56.64 | $56.56 | $56.62 | $55.61 | 447,517 |
2021-04-13 | $56.53 | $56.67 | $56.53 | $56.67 | $55.66 | 335,915 |
2021-04-12 | $56.52 | $56.54 | $56.49 | $56.53 | $55.53 | 239,335 |
2021-04-09 | $56.51 | $56.62 | $56.50 | $56.56 | $55.55 | 222,883 |
2021-04-08 | $56.61 | $56.66 | $56.61 | $56.65 | $55.64 | 294,320 |
2021-04-07 | $56.55 | $56.64 | $56.54 | $56.56 | $55.55 | 297,308 |
2021-04-06 | $56.46 | $56.57 | $56.45 | $56.57 | $55.56 | 366,086 |
2021-04-05 | $56.31 | $56.39 | $56.29 | $56.38 | $55.38 | 446,673 |
2021-04-01 | $56.43 | $56.50 | $56.41 | $56.46 | $55.46 | 4,338,292 |
2021-03-31 | $56.45 | $56.48 | $56.37 | $56.41 | $55.36 | 368,274 |
2021-03-30 | $56.41 | $56.49 | $56.38 | $56.48 | $55.43 | 625,084 |
2021-03-29 | $56.64 | $56.64 | $56.48 | $56.50 | $55.45 | 883,894 |
2021-03-26 | $56.62 | $56.70 | $56.61 | $56.61 | $55.55 | 662,390 |
2021-03-25 | $56.76 | $56.78 | $56.66 | $56.72 | $55.66 | 325,394 |
2021-03-24 | $56.64 | $56.74 | $56.63 | $56.73 | $55.67 | 1,530,747 |
2021-03-23 | $56.61 | $56.71 | $56.59 | $56.71 | $55.65 | 409,869 |
2021-03-22 | $56.52 | $56.57 | $56.51 | $56.55 | $55.50 | 455,850 |
2021-03-19 | $56.40 | $56.53 | $56.40 | $56.47 | $55.42 | 355,234 |
2021-03-18 | $56.45 | $56.53 | $56.39 | $56.50 | $55.45 | 370,069 |
2021-03-17 | $56.56 | $56.77 | $56.52 | $56.69 | $55.63 | 347,896 |
2021-03-16 | $56.68 | $56.72 | $56.64 | $56.67 | $55.61 | 702,608 |
2021-03-15 | $56.62 | $56.68 | $56.62 | $56.66 | $55.60 | 342,161 |
2021-03-12 | $56.63 | $56.63 | $56.58 | $56.61 | $55.55 | 253,324 |
2021-03-11 | $56.84 | $56.87 | $56.77 | $56.83 | $55.77 | 450,983 |
2021-03-10 | $56.73 | $56.84 | $56.73 | $56.82 | $55.76 | 271,968 |
2021-03-09 | $56.72 | $56.76 | $56.67 | $56.74 | $55.68 | 287,414 |
2021-03-08 | $56.68 | $56.68 | $56.58 | $56.60 | $55.54 | 957,205 |
2021-03-05 | $56.68 | $56.81 | $56.64 | $56.77 | $55.71 | 366,565 |
2021-03-04 | $56.97 | $57.02 | $56.77 | $56.80 | $55.74 | 892,256 |
2021-03-03 | $57.01 | $57.01 | $56.91 | $56.97 | $55.91 | 857,614 |
2021-03-02 | $57.05 | $57.16 | $57.04 | $57.16 | $56.09 | 451,512 |
2021-03-01 | $57.05 | $57.08 | $56.99 | $57.08 | $56.02 | 533,007 |
2021-02-26 | $56.91 | $57.13 | $56.79 | $57.13 | $56.02 | 528,001 |
2021-02-25 | $57.11 | $57.14 | $56.62 | $56.81 | $55.71 | 1,688,574 |
2021-02-24 | $57.26 | $57.37 | $57.24 | $57.34 | $56.23 | 297,539 |
2021-02-23 | $57.35 | $57.44 | $57.35 | $57.40 | $56.29 | 384,371 |
2021-02-22 | $57.38 | $57.45 | $57.34 | $57.38 | $56.27 | 328,890 |
2021-02-19 | $57.45 | $57.48 | $57.38 | $57.42 | $56.30 | 339,128 |
2021-02-18 | $57.49 | $57.56 | $57.46 | $57.52 | $56.40 | 399,216 |
2021-02-17 | $57.51 | $57.55 | $57.49 | $57.53 | $56.41 | 418,019 |
2021-02-16 | $57.61 | $57.62 | $57.48 | $57.50 | $56.38 | 434,816 |
2021-02-12 | $57.76 | $57.78 | $57.71 | $57.73 | $56.61 | 380,033 |
2021-02-11 | $57.84 | $57.86 | $57.81 | $57.83 | $56.71 | 218,807 |
2021-02-10 | $57.79 | $57.85 | $57.79 | $57.85 | $56.73 | 248,656 |
2021-02-09 | $57.76 | $57.80 | $57.76 | $57.77 | $56.65 | 477,713 |
2021-02-08 | $57.75 | $57.80 | $57.72 | $57.76 | $56.64 | 1,281,470 |
2021-02-05 | $57.79 | $57.84 | $57.75 | $57.75 | $56.63 | 2,203,348 |
2021-02-04 | $57.77 | $57.81 | $57.75 | $57.81 | $56.69 | 376,888 |
2021-02-03 | $57.82 | $57.84 | $57.79 | $57.79 | $56.67 | 328,162 |
2021-02-02 | $57.87 | $57.89 | $57.85 | $57.88 | $56.76 | 306,883 |
2021-02-01 | $57.92 | $57.97 | $57.91 | $57.96 | $56.83 | 624,144 |
2021-01-29 | $57.91 | $57.99 | $57.91 | $57.97 | $56.79 | 2,227,526 |
2021-01-28 | $58.01 | $58.03 | $57.95 | $58.00 | $56.82 | 839,621 |
2021-01-27 | $58.06 | $58.11 | $58.05 | $58.07 | $56.89 | 407,793 |
2021-01-26 | $58.02 | $58.04 | $58.01 | $58.03 | $56.85 | 324,836 |
2021-01-25 | $57.96 | $58.04 | $57.96 | $58.04 | $56.86 | 380,971 |
2021-01-22 | $57.91 | $57.94 | $57.89 | $57.93 | $56.75 | 385,944 |
2021-01-21 | $57.86 | $57.90 | $57.85 | $57.89 | $56.71 | 452,443 |
2021-01-20 | $57.87 | $57.91 | $57.86 | $57.91 | $56.73 | 538,524 |
2021-01-19 | $57.83 | $57.91 | $57.81 | $57.91 | $56.73 | 365,135 |
2021-01-15 | $57.83 | $57.89 | $57.80 | $57.88 | $56.70 | 574,067 |
2021-01-14 | $57.84 | $57.87 | $57.76 | $57.79 | $56.62 | 522,238 |
2021-01-13 | $57.76 | $57.86 | $57.76 | $57.83 | $56.66 | 409,403 |
2021-01-12 | $57.66 | $57.75 | $57.62 | $57.74 | $56.57 | 823,245 |
2021-01-11 | $57.77 | $57.77 | $57.73 | $57.75 | $56.58 | 633,526 |
2021-01-08 | $57.81 | $57.84 | $57.76 | $57.80 | $56.63 | 580,003 |
2021-01-07 | $57.89 | $57.90 | $57.86 | $57.88 | $56.70 | 644,803 |
2021-01-06 | $58.03 | $58.03 | $57.92 | $57.99 | $56.81 | 501,857 |
2021-01-05 | $58.21 | $58.22 | $58.14 | $58.18 | $57.00 | 407,448 |
2021-01-04 | $58.16 | $58.25 | $58.15 | $58.25 | $57.07 | 494,628 |
2020-12-31 | $58.18 | $58.22 | $58.18 | $58.22 | $57.04 | 454,140 |
2020-12-30 | $58.16 | $58.20 | $58.16 | $58.20 | $57.02 | 743,631 |
2020-12-29 | $58.13 | $58.19 | $58.13 | $58.18 | $57.00 | 324,341 |
2020-12-28 | $58.12 | $58.18 | $58.11 | $58.18 | $57.00 | 305,665 |
2020-12-24 | $58.16 | $58.17 | $58.15 | $58.17 | $56.99 | 200,219 |
2020-12-23 | $58.13 | $58.14 | $58.08 | $58.14 | $56.96 | 617,059 |
2020-12-22 | $58.17 | $58.19 | $58.14 | $58.19 | $57.01 | 705,713 |
2020-12-21 | $58.15 | $58.16 | $58.10 | $58.14 | $56.96 | 514,648 |
2020-12-18 | $58.15 | $58.16 | $58.10 | $58.12 | $56.94 | 368,431 |
2020-12-17 | $58.21 | $58.21 | $58.10 | $58.14 | $56.96 | 645,280 |
2020-12-16 | $58.14 | $58.23 | $58.14 | $58.21 | $56.98 | 549,032 |
2020-12-15 | $58.21 | $58.23 | $58.18 | $58.23 | $57.00 | 768,243 |
2020-12-14 | $58.19 | $58.27 | $58.17 | $58.25 | $57.02 | 1,887,237 |
2020-12-11 | $58.23 | $58.28 | $58.23 | $58.26 | $57.03 | 809,239 |
2020-12-10 | $58.12 | $58.18 | $58.11 | $58.18 | $56.95 | 565,241 |
2020-12-09 | $58.08 | $58.13 | $58.06 | $58.11 | $56.88 | 1,106,000 |
2020-12-08 | $58.16 | $58.21 | $58.14 | $58.15 | $56.92 | 729,714 |
2020-12-07 | $58.09 | $58.14 | $58.09 | $58.13 | $56.90 | 1,017,175 |
2020-12-04 | $58.03 | $58.04 | $57.99 | $58.03 | $56.81 | 907,579 |
2020-12-03 | $58.10 | $58.15 | $58.08 | $58.14 | $56.91 | 2,019,170 |
2020-12-02 | $58.06 | $58.06 | $57.99 | $58.05 | $56.83 | 797,682 |
2020-12-01 | $58.14 | $58.15 | $58.03 | $58.09 | $56.86 | 1,886,808 |
2020-11-30 | $58.30 | $58.32 | $58.27 | $58.30 | $57.02 | 726,740 |
2020-11-27 | $58.26 | $58.29 | $58.24 | $58.29 | $57.01 | 205,663 |
2020-11-25 | $58.21 | $58.26 | $58.20 | $58.21 | $56.93 | 418,340 |
2020-11-24 | $58.21 | $58.22 | $58.16 | $58.20 | $56.92 | 469,054 |
2020-11-23 | $58.25 | $58.25 | $58.21 | $58.23 | $56.95 | 630,437 |
2020-11-20 | $58.23 | $58.28 | $58.23 | $58.28 | $57.00 | 542,803 |
2020-11-19 | $58.21 | $58.25 | $58.21 | $58.23 | $56.95 | 977,228 |
2020-11-18 | $58.21 | $58.23 | $58.15 | $58.20 | $56.92 | 1,144,543 |
2020-11-17 | $58.18 | $58.23 | $58.18 | $58.22 | $56.94 | 1,269,081 |
2020-11-16 | $58.14 | $58.16 | $58.12 | $58.14 | $56.87 | 1,089,899 |
2020-11-13 | $58.16 | $58.19 | $58.14 | $58.15 | $56.88 | 867,019 |
2020-11-12 | $58.10 | $58.19 | $58.10 | $58.17 | $56.89 | 1,429,482 |
2020-11-11 | $57.96 | $58.03 | $57.95 | $58.02 | $56.75 | 556,400 |
2020-11-10 | $57.96 | $58.03 | $57.95 | $57.98 | $56.71 | 898,527 |
2020-11-09 | $58.05 | $58.07 | $57.95 | $58.07 | $56.80 | 1,063,084 |
2020-11-06 | $58.29 | $58.31 | $58.24 | $58.30 | $57.02 | 1,958,551 |
2020-11-05 | $58.42 | $58.42 | $58.35 | $58.40 | $57.12 | 562,837 |
2020-11-04 | $58.36 | $58.43 | $58.36 | $58.41 | $57.13 | 669,707 |
2020-11-03 | $58.16 | $58.18 | $58.12 | $58.16 | $56.88 | 270,510 |
2020-11-02 | $58.25 | $58.27 | $58.20 | $58.21 | $56.93 | 1,030,401 |
2020-10-30 | $58.31 | $58.32 | $58.23 | $58.25 | $56.91 | 1,516,342 |
2020-10-29 | $58.43 | $58.43 | $58.29 | $58.33 | $56.99 | 704,899 |
2020-10-28 | $58.47 | $58.48 | $58.41 | $58.42 | $57.08 | 1,501,967 |
2020-10-27 | $58.40 | $58.44 | $58.39 | $58.42 | $57.08 | 196,385 |
2020-10-26 | $58.33 | $58.39 | $58.33 | $58.37 | $57.03 | 241,405 |
2020-10-23 | $58.23 | $58.32 | $58.23 | $58.29 | $56.95 | 392,116 |
2020-10-22 | $58.32 | $58.33 | $58.25 | $58.26 | $56.92 | 370,575 |
2020-10-21 | $58.34 | $58.38 | $58.32 | $58.36 | $57.02 | 210,777 |
2020-10-20 | $58.39 | $58.43 | $58.37 | $58.40 | $57.06 | 247,035 |
2020-10-19 | $58.43 | $58.46 | $58.40 | $58.44 | $57.10 | 317,520 |
2020-10-16 | $58.49 | $58.54 | $58.47 | $58.49 | $57.15 | 387,271 |
2020-10-15 | $58.57 | $58.57 | $58.49 | $58.50 | $57.16 | 297,073 |
2020-10-14 | $58.55 | $58.56 | $58.52 | $58.54 | $57.20 | 146,359 |
2020-10-13 | $58.49 | $58.54 | $58.49 | $58.53 | $57.19 | 289,657 |
2020-10-12 | $58.42 | $58.45 | $58.41 | $58.45 | $57.11 | 161,809 |
2020-10-09 | $58.42 | $58.46 | $58.37 | $58.42 | $57.08 | 401,008 |
2020-10-08 | $58.42 | $58.45 | $58.40 | $58.45 | $57.11 | 315,581 |
2020-10-07 | $58.42 | $58.43 | $58.35 | $58.39 | $57.05 | 381,783 |
2020-10-06 | $58.41 | $58.52 | $58.40 | $58.47 | $57.13 | 1,053,950 |
2020-10-05 | $58.51 | $58.52 | $58.41 | $58.42 | $57.08 | 476,560 |
2020-10-02 | $58.66 | $58.66 | $58.57 | $58.59 | $57.25 | 1,910,907 |
2020-10-01 | $58.57 | $58.66 | $58.53 | $58.64 | $57.30 | 392,318 |
2020-09-30 | $58.73 | $58.73 | $58.64 | $58.68 | $57.28 | 377,837 |
2020-09-29 | $58.75 | $58.77 | $58.73 | $58.75 | $57.35 | 281,943 |
2020-09-28 | $58.70 | $58.73 | $58.70 | $58.72 | $57.32 | 302,963 |
2020-09-25 | $58.73 | $58.74 | $58.70 | $58.71 | $57.31 | 324,054 |
2020-09-24 | $58.70 | $58.71 | $58.68 | $58.68 | $57.28 | 601,931 |
2020-09-23 | $58.69 | $58.69 | $58.64 | $58.69 | $57.29 | 463,537 |
2020-09-22 | $58.69 | $58.72 | $58.67 | $58.67 | $57.27 | 424,146 |
2020-09-21 | $58.72 | $58.73 | $58.67 | $58.67 | $57.27 | 484,271 |
2020-09-18 | $58.67 | $58.68 | $58.62 | $58.62 | $57.22 | 693,399 |
2020-09-17 | $58.73 | $58.73 | $58.64 | $58.64 | $57.24 | 386,646 |
2020-09-16 | $58.71 | $58.71 | $58.62 | $58.66 | $57.26 | 286,967 |
2020-09-15 | $58.67 | $58.68 | $58.65 | $58.65 | $57.25 | 253,500 |
2020-09-14 | $58.72 | $58.74 | $58.66 | $58.67 | $57.27 | 233,040 |
2020-09-11 | $58.68 | $58.71 | $58.67 | $58.71 | $57.31 | 1,445,951 |
2020-09-10 | $58.60 | $58.67 | $58.57 | $58.66 | $57.26 | 763,498 |
2020-09-09 | $58.65 | $58.66 | $58.59 | $58.63 | $57.23 | 331,582 |
2020-09-08 | $58.62 | $58.68 | $58.62 | $58.62 | $57.22 | 292,938 |
2020-09-04 | $58.67 | $58.68 | $58.53 | $58.57 | $57.17 | 452,678 |
2020-09-03 | $58.72 | $58.80 | $58.71 | $58.72 | $57.32 | 353,288 |
2020-09-02 | $58.66 | $58.72 | $58.65 | $58.70 | $57.30 | 328,586 |
2020-09-01 | $58.60 | $58.68 | $58.55 | $58.68 | $57.28 | 515,248 |
2020-08-31 | $58.64 | $58.70 | $58.63 | $58.65 | $57.19 | 689,060 |
2020-08-28 | $58.64 | $58.67 | $58.60 | $58.63 | $57.17 | 268,646 |
2020-08-27 | $58.70 | $58.70 | $58.54 | $58.56 | $57.10 | 481,798 |
2020-08-26 | $58.62 | $58.65 | $58.56 | $58.63 | $57.17 | 259,624 |
2020-08-25 | $58.60 | $58.65 | $58.55 | $58.64 | $57.18 | 301,743 |
2020-08-24 | $58.73 | $58.76 | $58.68 | $58.69 | $57.22 | 225,090 |
2020-08-21 | $58.76 | $58.76 | $58.70 | $58.74 | $57.27 | 454,700 |
2020-08-20 | $58.75 | $58.75 | $58.70 | $58.72 | $57.25 | 313,383 |
2020-08-19 | $58.71 | $58.72 | $58.64 | $58.66 | $57.20 | 328,231 |
2020-08-18 | $58.65 | $58.70 | $58.64 | $58.69 | $57.22 | 275,150 |
2020-08-17 | $58.64 | $58.69 | $58.62 | $58.64 | $57.18 | 407,247 |
2020-08-14 | $58.60 | $58.63 | $58.59 | $58.60 | $57.14 | 243,221 |
2020-08-13 | $58.61 | $58.64 | $58.52 | $58.56 | $57.10 | 863,587 |
2020-08-12 | $58.63 | $58.66 | $58.58 | $58.63 | $57.17 | 969,240 |
2020-08-11 | $58.71 | $58.73 | $58.63 | $58.70 | $57.23 | 415,175 |
2020-08-10 | $58.91 | $58.91 | $58.81 | $58.82 | $57.35 | 303,004 |
2020-08-07 | $58.93 | $58.95 | $58.82 | $58.85 | $57.38 | 1,482,966 |
2020-08-06 | $58.94 | $58.99 | $58.89 | $58.91 | $57.44 | 290,401 |
2020-08-05 | $58.92 | $58.92 | $58.87 | $58.89 | $57.42 | 360,920 |
2020-08-04 | $58.91 | $58.99 | $58.91 | $58.96 | $57.49 | 608,917 |
2020-08-03 | $58.86 | $58.89 | $58.84 | $58.89 | $57.42 | 597,835 |
2020-07-31 | $58.92 | $58.98 | $58.89 | $58.96 | $57.43 | 425,174 |
2020-07-30 | $58.90 | $58.94 | $58.89 | $58.92 | $57.39 | 777,509 |
2020-07-29 | $58.84 | $58.89 | $58.81 | $58.89 | $57.36 | 229,941 |
2020-07-28 | $58.80 | $58.83 | $58.77 | $58.83 | $57.30 | 344,145 |
2020-07-27 | $58.83 | $58.83 | $58.72 | $58.75 | $57.22 | 296,682 |
2020-07-24 | $58.80 | $58.82 | $58.77 | $58.80 | $57.27 | 476,598 |
2020-07-23 | $58.81 | $58.82 | $58.78 | $58.81 | $57.28 | 260,219 |
2020-07-22 | $58.82 | $58.82 | $58.77 | $58.79 | $57.26 | 240,835 |
2020-07-21 | $58.75 | $58.79 | $58.74 | $58.79 | $57.26 | 276,162 |
2020-07-20 | $58.78 | $58.78 | $58.71 | $58.75 | $57.22 | 258,083 |
2020-07-17 | $58.76 | $58.76 | $58.70 | $58.74 | $57.21 | 1,975,895 |
2020-07-16 | $58.77 | $58.78 | $58.73 | $58.75 | $57.22 | 374,913 |
2020-07-15 | $58.68 | $58.74 | $58.67 | $58.72 | $57.19 | 596,078 |
2020-07-14 | $58.76 | $58.77 | $58.70 | $58.72 | $57.19 | 466,100 |
2020-07-13 | $58.62 | $58.72 | $58.62 | $58.71 | $57.18 | 334,866 |
2020-07-10 | $58.76 | $58.78 | $58.67 | $58.68 | $57.15 | 184,159 |
2020-07-09 | $58.68 | $58.77 | $58.67 | $58.75 | $57.22 | 300,001 |
2020-07-08 | $58.66 | $58.70 | $58.62 | $58.67 | $57.14 | 402,191 |
2020-07-07 | $58.64 | $58.71 | $58.61 | $58.68 | $57.15 | 761,057 |
2020-07-06 | $58.58 | $58.62 | $58.56 | $58.60 | $57.08 | 1,023,229 |
2020-07-02 | $58.56 | $58.68 | $58.55 | $58.67 | $57.14 | 626,651 |
2020-07-01 | $58.63 | $58.63 | $58.56 | $58.62 | $57.10 | 646,340 |
2020-06-30 | $58.87 | $58.88 | $58.77 | $58.78 | $57.13 | 446,879 |
2020-06-29 | $58.79 | $58.85 | $58.79 | $58.85 | $57.19 | 957,002 |
2020-06-26 | $58.72 | $58.81 | $58.72 | $58.79 | $57.14 | 437,110 |
2020-06-25 | $58.74 | $58.74 | $58.68 | $58.69 | $57.04 | 6,443,975 |
2020-06-24 | $58.62 | $58.70 | $58.61 | $58.70 | $57.05 | 14,554,054 |
2020-06-23 | $58.60 | $58.65 | $58.59 | $58.64 | $56.99 | 5,497,043 |
2020-06-22 | $58.70 | $58.70 | $58.61 | $58.63 | $56.98 | 3,646,996 |
2020-06-19 | $58.58 | $58.68 | $58.58 | $58.66 | $57.01 | 369,405 |
2020-06-18 | $58.67 | $58.67 | $58.63 | $58.63 | $56.98 | 5,806,219 |
2020-06-17 | $58.58 | $58.62 | $58.54 | $58.60 | $56.95 | 504,054 |
2020-06-16 | $58.50 | $58.63 | $58.48 | $58.57 | $56.92 | 496,062 |
2020-06-15 | $58.67 | $58.70 | $58.60 | $58.62 | $56.97 | 527,078 |
2020-06-12 | $58.64 | $58.69 | $58.61 | $58.64 | $56.99 | 1,127,180 |
2020-06-11 | $58.70 | $58.74 | $58.67 | $58.68 | $57.03 | 581,164 |
2020-06-10 | $58.46 | $58.63 | $58.43 | $58.63 | $56.98 | 617,203 |
2020-06-09 | $58.33 | $58.39 | $58.32 | $58.35 | $56.71 | 1,004,689 |
2020-06-08 | $58.16 | $58.27 | $58.16 | $58.21 | $56.57 | 945,417 |
2020-06-05 | $58.17 | $58.22 | $58.09 | $58.18 | $56.54 | 1,242,125 |
2020-06-04 | $58.44 | $58.44 | $58.34 | $58.38 | $56.74 | 1,739,039 |
2020-06-03 | $58.57 | $58.57 | $58.44 | $58.48 | $56.84 | 624,116 |
2020-06-02 | $58.67 | $58.71 | $58.64 | $58.67 | $57.02 | 501,206 |
2020-06-01 | $58.71 | $58.73 | $58.65 | $58.73 | $57.08 | 586,106 |
2020-05-29 | $58.75 | $58.82 | $58.72 | $58.81 | $57.07 | 728,568 |
2020-05-28 | $58.68 | $58.72 | $58.65 | $58.71 | $56.98 | 439,811 |
2020-05-27 | $58.68 | $58.77 | $58.67 | $58.70 | $56.97 | 352,560 |
2020-05-26 | $58.68 | $58.71 | $58.64 | $58.71 | $56.98 | 536,195 |
2020-05-22 | $58.71 | $58.80 | $58.71 | $58.74 | $57.00 | 252,385 |
2020-05-21 | $58.73 | $58.76 | $58.69 | $58.72 | $56.98 | 235,318 |
2020-05-20 | $58.67 | $58.75 | $58.63 | $58.70 | $56.97 | 308,031 |
2020-05-19 | $58.58 | $58.71 | $58.58 | $58.71 | $56.98 | 665,876 |
2020-05-18 | $58.74 | $58.74 | $58.56 | $58.60 | $56.87 | 394,018 |
2020-05-15 | $58.84 | $58.86 | $58.77 | $58.80 | $57.06 | 369,039 |
2020-05-14 | $58.81 | $58.86 | $58.79 | $58.81 | $57.07 | 458,667 |
2020-05-13 | $58.74 | $58.80 | $58.71 | $58.77 | $57.03 | 680,945 |
2020-05-12 | $58.55 | $58.71 | $58.55 | $58.69 | $56.96 | 689,424 |
2020-05-11 | $58.68 | $58.71 | $58.57 | $58.64 | $56.91 | 427,683 |
2020-05-08 | $58.73 | $58.84 | $58.67 | $58.71 | $56.98 | 622,870 |
2020-05-07 | $58.61 | $58.81 | $58.58 | $58.80 | $57.06 | 712,551 |
2020-05-06 | $58.51 | $58.58 | $58.46 | $58.58 | $56.85 | 364,409 |
2020-05-05 | $58.58 | $58.66 | $58.57 | $58.64 | $56.91 | 944,715 |
2020-05-04 | $58.65 | $58.69 | $58.61 | $58.67 | $56.94 | 398,853 |
2020-05-01 | $58.69 | $58.70 | $58.61 | $58.65 | $56.92 | 701,363 |
2020-04-30 | $58.81 | $58.85 | $58.70 | $58.73 | $56.91 | 385,907 |
2020-04-29 | $58.77 | $58.82 | $58.69 | $58.77 | $56.95 | 429,859 |
2020-04-28 | $58.67 | $58.75 | $58.67 | $58.75 | $56.93 | 436,456 |
2020-04-27 | $58.70 | $58.70 | $58.59 | $58.62 | $56.80 | 392,151 |
2020-04-24 | $58.71 | $58.77 | $58.70 | $58.77 | $56.95 | 270,395 |
2020-04-23 | $58.73 | $58.77 | $58.69 | $58.76 | $56.94 | 684,033 |
2020-04-22 | $58.78 | $58.80 | $58.68 | $58.75 | $56.93 | 1,130,612 |
2020-04-21 | $58.92 | $58.93 | $58.81 | $58.86 | $57.04 | 365,443 |
2020-04-20 | $58.76 | $58.78 | $58.71 | $58.78 | $56.96 | 640,597 |
2020-04-17 | $58.79 | $58.86 | $58.66 | $58.71 | $56.89 | 914,756 |
2020-04-16 | $58.84 | $58.86 | $58.76 | $58.81 | $56.99 | 1,127,102 |
2020-04-15 | $58.69 | $58.81 | $58.67 | $58.79 | $56.97 | 484,957 |
2020-04-14 | $58.48 | $58.55 | $58.47 | $58.51 | $56.70 | 566,334 |
2020-04-13 | $58.50 | $58.51 | $58.42 | $58.45 | $56.64 | 527,482 |
2020-04-09 | $58.40 | $58.55 | $58.34 | $58.50 | $56.69 | 1,185,970 |
2020-04-08 | $58.33 | $58.47 | $58.33 | $58.42 | $56.61 | 502,648 |
2020-04-07 | $58.32 | $58.43 | $58.22 | $58.41 | $56.60 | 673,621 |
2020-04-06 | $58.51 | $58.63 | $58.50 | $58.55 | $56.74 | 984,979 |
2020-04-03 | $58.69 | $58.82 | $58.67 | $58.70 | $56.88 | 736,961 |
2020-04-02 | $58.94 | $58.94 | $58.65 | $58.67 | $56.85 | 697,458 |
2020-04-01 | $58.75 | $58.83 | $58.68 | $58.72 | $56.90 | 639,587 |
2020-03-31 | $58.64 | $58.83 | $58.64 | $58.78 | $56.86 | 786,759 |
2020-03-30 | $58.67 | $58.84 | $58.62 | $58.68 | $56.77 | 859,333 |
2020-03-27 | $58.48 | $58.67 | $58.45 | $58.59 | $56.68 | 805,228 |
2020-03-26 | $58.26 | $58.46 | $58.22 | $58.34 | $56.44 | 631,545 |
2020-03-25 | $58.10 | $58.28 | $58.07 | $58.16 | $56.26 | 767,962 |
2020-03-24 | $58.28 | $58.28 | $58.04 | $58.18 | $56.28 | 773,348 |
2020-03-23 | $58.14 | $58.60 | $58.13 | $58.50 | $56.59 | 2,227,233 |
2020-03-20 | $57.42 | $58.03 | $57.42 | $57.95 | $56.06 | 1,317,480 |
2020-03-19 | $56.99 | $57.65 | $56.93 | $57.22 | $55.35 | 1,930,313 |
2020-03-18 | $57.15 | $57.53 | $56.87 | $57.13 | $55.27 | 1,198,583 |
2020-03-17 | $58.00 | $58.21 | $57.42 | $57.47 | $55.60 | 2,120,970 |
2020-03-16 | $57.93 | $58.31 | $57.45 | $58.31 | $56.41 | 5,093,790 |
2020-03-13 | $57.21 | $57.70 | $57.21 | $57.48 | $55.61 | 1,015,265 |
2020-03-12 | $58.00 | $58.42 | $56.78 | $57.75 | $55.87 | 2,503,858 |
2020-03-11 | $58.07 | $59.25 | $54.61 | $57.64 | $55.76 | 1,532,951 |
2020-03-10 | $58.20 | $58.43 | $57.86 | $57.88 | $55.99 | 1,582,016 |
2020-03-09 | $58.87 | $58.94 | $58.38 | $58.42 | $56.52 | 1,275,309 |
2020-03-06 | $58.30 | $58.40 | $58.01 | $58.09 | $56.20 | 1,457,514 |
2020-03-05 | $57.79 | $57.87 | $57.76 | $57.82 | $55.93 | 938,829 |
2020-03-04 | $57.64 | $57.75 | $57.50 | $57.50 | $55.63 | 784,954 |
2020-03-03 | $57.13 | $57.84 | $57.09 | $57.59 | $55.71 | 2,408,571 |
2020-03-02 | $57.25 | $57.40 | $57.03 | $57.05 | $55.19 | 944,659 |
2020-02-28 | $57.06 | $57.25 | $57.01 | $57.21 | $55.26 | 1,056,937 |
2020-02-27 | $56.77 | $56.86 | $56.60 | $56.73 | $54.80 | 1,017,282 |
2020-02-26 | $56.45 | $56.64 | $56.42 | $56.53 | $54.60 | 943,939 |
2020-02-25 | $56.40 | $56.61 | $56.40 | $56.54 | $54.61 | 504,580 |
2020-02-24 | $56.41 | $56.44 | $56.36 | $56.42 | $54.50 | 411,477 |
2020-02-21 | $56.02 | $56.19 | $56.02 | $56.11 | $54.20 | 341,529 |
2020-02-20 | $55.89 | $56.00 | $55.89 | $55.95 | $54.04 | 410,255 |
2020-02-19 | $55.82 | $55.86 | $55.80 | $55.85 | $53.95 | 278,812 |
2020-02-18 | $55.86 | $55.92 | $55.83 | $55.87 | $53.96 | 279,849 |
2020-02-14 | $55.78 | $55.83 | $55.77 | $55.78 | $53.88 | 348,176 |
2020-02-13 | $55.71 | $55.77 | $55.71 | $55.73 | $53.83 | 239,367 |
2020-02-12 | $55.71 | $55.72 | $55.66 | $55.70 | $53.80 | 316,829 |
2020-02-11 | $55.82 | $55.83 | $55.76 | $55.79 | $53.89 | 736,686 |
2020-02-10 | $55.88 | $55.92 | $55.82 | $55.86 | $53.95 | 268,865 |
2020-02-07 | $55.76 | $55.82 | $55.73 | $55.79 | $53.89 | 254,526 |
2020-02-06 | $55.60 | $55.65 | $55.57 | $55.63 | $53.73 | 268,195 |
2020-02-05 | $55.62 | $55.67 | $55.60 | $55.63 | $53.73 | 455,033 |
2020-02-04 | $55.78 | $55.79 | $55.71 | $55.75 | $53.85 | 311,662 |
2020-02-03 | $55.92 | $55.98 | $55.83 | $55.95 | $54.04 | 420,589 |
2020-01-31 | $56.01 | $56.15 | $56.00 | $56.13 | $54.11 | 491,594 |
2020-01-30 | $55.96 | $56.04 | $55.90 | $55.93 | $53.92 | 335,806 |
2020-01-29 | $55.76 | $55.89 | $55.76 | $55.87 | $53.86 | 233,749 |
2020-01-28 | $55.80 | $55.81 | $55.70 | $55.73 | $53.72 | 292,502 |
2020-01-27 | $55.83 | $55.83 | $55.76 | $55.82 | $53.81 | 512,336 |
2020-01-24 | $55.48 | $55.63 | $55.48 | $55.57 | $53.57 | 300,478 |
2020-01-23 | $55.47 | $55.53 | $55.43 | $55.45 | $53.45 | 322,970 |
2020-01-22 | $55.37 | $55.40 | $55.36 | $55.39 | $53.39 | 1,287,277 |
2020-01-21 | $55.32 | $55.38 | $55.30 | $55.38 | $53.39 | 341,818 |
2020-01-17 | $55.21 | $55.23 | $55.16 | $55.22 | $53.23 | 786,214 |
2020-01-16 | $55.26 | $55.28 | $55.21 | $55.24 | $53.25 | 637,824 |
2020-01-15 | $55.28 | $55.30 | $55.24 | $55.30 | $53.31 | 370,319 |
2020-01-14 | $55.17 | $55.23 | $55.17 | $55.22 | $53.23 | 315,203 |
2020-01-13 | $55.14 | $55.16 | $55.11 | $55.15 | $53.16 | 286,183 |
2020-01-10 | $55.14 | $55.21 | $55.13 | $55.19 | $53.20 | 247,231 |
2020-01-09 | $55.00 | $55.14 | $55.00 | $55.11 | $53.12 | 685,158 |
2020-01-08 | $55.21 | $55.26 | $55.06 | $55.10 | $53.12 | 525,792 |
2020-01-07 | $55.24 | $55.27 | $55.18 | $55.20 | $53.21 | 541,331 |
2020-01-06 | $55.31 | $55.33 | $55.20 | $55.21 | $53.22 | 904,909 |
2020-01-03 | $55.17 | $55.28 | $55.14 | $55.27 | $53.28 | 469,048 |
2020-01-02 | $55.05 | $55.13 | $55.01 | $55.04 | $53.06 | 424,027 |
2019-12-31 | $54.96 | $54.99 | $54.92 | $54.93 | $52.95 | 331,806 |
2019-12-30 | $54.91 | $55.01 | $54.90 | $55.01 | $53.03 | 344,662 |
2019-12-27 | $54.94 | $55.01 | $54.94 | $55.01 | $53.03 | 237,682 |
2019-12-26 | $54.88 | $54.92 | $54.84 | $54.92 | $52.94 | 381,054 |
2019-12-24 | $54.76 | $54.88 | $54.75 | $54.86 | $52.88 | 634,363 |
2019-12-23 | $54.83 | $54.86 | $54.75 | $54.79 | $52.82 | 827,344 |
2019-12-20 | $54.77 | $54.85 | $54.77 | $54.84 | $52.86 | 1,065,317 |
2019-12-19 | $54.81 | $54.90 | $54.78 | $54.84 | $52.86 | 720,758 |
2019-12-18 | $54.96 | $54.96 | $54.87 | $54.92 | $52.85 | 530,145 |
2019-12-17 | $55.00 | $55.03 | $54.96 | $54.99 | $52.92 | 309,283 |
2019-12-16 | $55.02 | $55.03 | $54.94 | $54.96 | $52.89 | 284,922 |
2019-12-13 | $55.01 | $55.15 | $54.93 | $55.12 | $53.04 | 279,850 |
2019-12-12 | $55.17 | $55.17 | $54.85 | $54.90 | $52.83 | 483,539 |
2019-12-11 | $55.06 | $55.20 | $55.06 | $55.17 | $53.09 | 303,781 |
2019-12-10 | $55.10 | $55.13 | $55.02 | $55.04 | $52.96 | 490,217 |
2019-12-09 | $55.12 | $55.14 | $55.07 | $55.08 | $53.00 | 328,059 |
2019-12-06 | $55.03 | $55.13 | $55.02 | $55.07 | $52.99 | 621,865 |
2019-12-05 | $55.14 | $55.22 | $55.13 | $55.18 | $53.10 | 1,518,926 |
2019-12-04 | $55.34 | $55.37 | $55.22 | $55.25 | $53.17 | 640,247 |
2019-12-03 | $55.28 | $55.46 | $55.28 | $55.40 | $53.31 | 411,300 |
2019-12-02 | $55.03 | $55.12 | $55.01 | $55.11 | $53.03 | 347,513 |
2019-11-29 | $55.26 | $55.30 | $55.23 | $55.28 | $53.10 | 570,589 |
2019-11-27 | $55.31 | $55.33 | $55.27 | $55.29 | $53.11 | 215,556 |
2019-11-26 | $55.39 | $55.42 | $55.36 | $55.40 | $53.21 | 252,150 |
2019-11-25 | $55.30 | $55.34 | $55.30 | $55.32 | $53.13 | 345,965 |
2019-11-22 | $55.35 | $55.35 | $55.28 | $55.31 | $53.13 | 326,852 |
2019-11-21 | $55.34 | $55.37 | $55.29 | $55.32 | $53.13 | 337,123 |
2019-11-20 | $55.38 | $55.43 | $55.33 | $55.42 | $53.23 | 1,427,111 |
2019-11-19 | $55.23 | $55.30 | $55.23 | $55.27 | $53.09 | 345,256 |
2019-11-18 | $55.23 | $55.27 | $55.21 | $55.21 | $53.03 | 332,387 |
2019-11-15 | $55.14 | $55.22 | $55.14 | $55.16 | $52.98 | 188,466 |
2019-11-14 | $55.19 | $55.27 | $55.19 | $55.22 | $53.04 | 271,251 |
2019-11-13 | $55.08 | $55.09 | $55.02 | $55.05 | $52.88 | 318,306 |
2019-11-12 | $54.90 | $54.97 | $54.86 | $54.94 | $52.77 | 348,287 |
2019-11-11 | $54.86 | $54.96 | $54.86 | $54.86 | $52.69 | 286,296 |
2019-11-08 | $54.88 | $55.00 | $54.86 | $54.88 | $52.71 | 371,501 |
2019-11-07 | $55.03 | $55.03 | $54.78 | $54.91 | $52.74 | 502,413 |
2019-11-06 | $55.17 | $55.23 | $55.11 | $55.19 | $53.01 | 1,300,108 |
2019-11-05 | $55.16 | $55.18 | $55.05 | $55.09 | $52.91 | 479,654 |
2019-11-04 | $55.30 | $55.32 | $55.26 | $55.27 | $53.09 | 331,883 |
2019-11-01 | $55.45 | $55.54 | $55.35 | $55.46 | $53.27 | 628,642 |
2019-10-31 | $55.46 | $55.65 | $55.46 | $55.61 | $53.31 | 228,993 |
2019-10-30 | $55.24 | $55.38 | $55.20 | $55.36 | $53.07 | 402,282 |
2019-10-29 | $55.22 | $55.24 | $55.18 | $55.20 | $52.92 | 204,601 |
2019-10-28 | $55.18 | $55.20 | $55.14 | $55.20 | $52.92 | 281,083 |
2019-10-25 | $55.41 | $55.41 | $55.25 | $55.29 | $53.01 | 335,499 |
2019-10-24 | $55.42 | $55.48 | $55.39 | $55.40 | $53.11 | 256,408 |
2019-10-23 | $55.46 | $55.48 | $55.37 | $55.38 | $53.09 | 281,536 |
2019-10-22 | $55.39 | $55.41 | $55.30 | $55.39 | $53.10 | 325,606 |
2019-10-21 | $55.38 | $55.41 | $55.31 | $55.33 | $53.05 | 263,910 |
2019-10-18 | $55.44 | $55.50 | $55.42 | $55.45 | $53.16 | 295,681 |
2019-10-17 | $55.41 | $55.49 | $55.37 | $55.40 | $53.11 | 235,517 |
2019-10-16 | $55.40 | $55.46 | $55.38 | $55.41 | $53.12 | 267,411 |
2019-10-15 | $55.48 | $55.52 | $55.32 | $55.33 | $53.05 | 578,865 |
2019-10-14 | $55.51 | $55.54 | $55.45 | $55.53 | $53.24 | 174,938 |
2019-10-11 | $55.48 | $55.50 | $55.33 | $55.44 | $53.15 | 1,149,721 |
2019-10-10 | $55.84 | $55.84 | $55.65 | $55.67 | $53.37 | 201,105 |
2019-10-09 | $55.98 | $55.98 | $55.85 | $55.92 | $53.61 | 650,630 |
2019-10-08 | $56.03 | $56.06 | $55.93 | $55.99 | $53.68 | 356,797 |
2019-10-07 | $55.98 | $56.00 | $55.90 | $55.92 | $53.61 | 258,304 |
2019-10-04 | $55.98 | $56.09 | $55.96 | $56.05 | $53.74 | 633,634 |
2019-10-03 | $55.82 | $56.13 | $55.82 | $55.99 | $53.68 | 560,066 |
2019-10-02 | $55.66 | $55.83 | $55.66 | $55.76 | $53.46 | 422,828 |
2019-10-01 | $55.32 | $55.69 | $55.32 | $55.61 | $53.31 | 253,433 |
2019-09-30 | $55.49 | $55.59 | $55.48 | $55.56 | $53.17 | 334,145 |
2019-09-27 | $55.47 | $55.57 | $55.47 | $55.52 | $53.14 | 275,350 |
2019-09-26 | $55.48 | $55.55 | $55.46 | $55.47 | $53.09 | 311,951 |
2019-09-25 | $55.59 | $55.62 | $55.38 | $55.41 | $53.03 | 269,670 |
2019-09-24 | $55.47 | $55.68 | $55.47 | $55.63 | $53.24 | 320,197 |
2019-09-23 | $55.43 | $55.56 | $55.42 | $55.45 | $53.07 | 420,387 |
2019-09-20 | $55.23 | $55.38 | $55.22 | $55.36 | $52.98 | 155,393 |
2019-09-19 | $55.26 | $55.27 | $55.17 | $55.19 | $52.82 | 168,879 |
2019-09-18 | $55.27 | $55.36 | $55.14 | $55.17 | $52.80 | 265,777 |
2019-09-17 | $55.10 | $55.21 | $55.08 | $55.19 | $52.82 | 206,677 |
2019-09-16 | $55.04 | $55.11 | $55.01 | $55.08 | $52.71 | 388,180 |
2019-09-13 | $55.11 | $55.15 | $54.92 | $54.92 | $52.56 | 749,178 |
2019-09-12 | $55.45 | $55.46 | $55.23 | $55.28 | $52.91 | 273,666 |
2019-09-11 | $55.34 | $55.42 | $55.34 | $55.36 | $52.98 | 732,109 |
2019-09-10 | $55.61 | $55.64 | $55.39 | $55.40 | $53.02 | 273,374 |
2019-09-09 | $55.70 | $55.75 | $55.66 | $55.68 | $53.29 | 287,452 |
2019-09-06 | $55.84 | $55.92 | $55.83 | $55.85 | $53.45 | 1,238,282 |
2019-09-05 | $55.98 | $55.98 | $55.78 | $55.87 | $53.47 | 361,538 |
2019-09-04 | $56.08 | $56.19 | $56.07 | $56.19 | $53.78 | 304,443 |
2019-09-03 | $55.99 | $56.20 | $55.95 | $56.10 | $53.69 | 745,352 |
2019-08-30 | $56.01 | $56.11 | $55.99 | $56.10 | $53.58 | 215,224 |
2019-08-29 | $56.12 | $56.12 | $55.99 | $56.07 | $53.55 | 442,691 |
2019-08-28 | $56.16 | $56.20 | $56.12 | $56.12 | $53.60 | 214,459 |
2019-08-27 | $56.00 | $56.13 | $56.00 | $56.11 | $53.59 | 237,263 |
2019-08-26 | $56.03 | $56.08 | $55.95 | $55.98 | $53.47 | 300,224 |
2019-08-23 | $55.79 | $56.08 | $55.77 | $56.03 | $53.52 | 253,459 |
2019-08-22 | $55.77 | $55.89 | $55.76 | $55.77 | $53.27 | 349,006 |
2019-08-21 | $55.86 | $55.94 | $55.83 | $55.85 | $53.34 | 242,401 |
2019-08-20 | $55.96 | $56.00 | $55.93 | $55.95 | $53.44 | 448,976 |
2019-08-19 | $55.80 | $55.87 | $55.80 | $55.81 | $53.31 | 476,695 |
2019-08-16 | $55.91 | $55.99 | $55.84 | $55.96 | $53.45 | 308,695 |
2019-08-15 | $55.83 | $56.10 | $55.82 | $56.03 | $53.52 | 441,490 |
2019-08-14 | $55.74 | $55.82 | $55.73 | $55.79 | $53.29 | 410,887 |
2019-08-13 | $55.71 | $55.73 | $55.49 | $55.56 | $53.07 | 314,963 |
2019-08-12 | $55.66 | $55.79 | $55.64 | $55.75 | $53.25 | 347,609 |
2019-08-09 | $55.59 | $55.68 | $55.50 | $55.52 | $53.03 | 219,386 |
2019-08-08 | $55.50 | $55.63 | $55.44 | $55.61 | $53.12 | 923,674 |
2019-08-07 | $55.83 | $55.93 | $55.57 | $55.61 | $53.12 | 369,270 |
2019-08-06 | $55.48 | $55.61 | $55.46 | $55.61 | $53.12 | 636,780 |
2019-08-05 | $55.45 | $55.59 | $55.44 | $55.56 | $53.07 | 544,379 |
2019-08-02 | $55.15 | $55.23 | $55.12 | $55.19 | $52.71 | 737,142 |
2019-08-01 | $54.79 | $55.19 | $54.76 | $55.16 | $52.69 | 337,688 |
2019-07-31 | $54.78 | $54.89 | $54.66 | $54.84 | $52.28 | 338,788 |
2019-07-30 | $54.79 | $54.81 | $54.74 | $54.78 | $52.22 | 841,845 |
2019-07-29 | $54.78 | $54.81 | $54.76 | $54.76 | $52.20 | 215,324 |
2019-07-26 | $54.75 | $54.75 | $54.69 | $54.74 | $52.18 | 192,086 |
2019-07-25 | $54.77 | $54.77 | $54.68 | $54.74 | $52.18 | 237,084 |
2019-07-24 | $54.83 | $54.87 | $54.80 | $54.81 | $52.25 | 245,627 |
2019-07-23 | $54.81 | $54.84 | $54.76 | $54.78 | $52.22 | 598,664 |
2019-07-22 | $54.88 | $54.88 | $54.82 | $54.84 | $52.28 | 280,183 |
2019-07-19 | $54.79 | $54.85 | $54.78 | $54.82 | $52.26 | 241,927 |
2019-07-18 | $54.76 | $54.92 | $54.73 | $54.91 | $52.34 | 488,200 |
2019-07-17 | $54.66 | $54.79 | $54.66 | $54.77 | $52.21 | 288,046 |
2019-07-16 | $54.57 | $54.65 | $54.55 | $54.60 | $52.05 | 268,905 |
2019-07-15 | $54.65 | $54.71 | $54.65 | $54.68 | $52.13 | 270,408 |
2019-07-12 | $54.56 | $54.66 | $54.56 | $54.63 | $52.08 | 272,621 |
2019-07-11 | $54.69 | $54.72 | $54.57 | $54.59 | $52.04 | 261,027 |
2019-07-10 | $54.71 | $54.78 | $54.67 | $54.73 | $52.17 | 245,697 |
2019-07-09 | $54.69 | $54.70 | $54.64 | $54.66 | $52.11 | 244,056 |
2019-07-08 | $54.78 | $54.81 | $54.69 | $54.70 | $52.14 | 236,844 |
2019-07-05 | $54.76 | $54.76 | $54.66 | $54.73 | $52.17 | 266,966 |
2019-07-03 | $54.97 | $55.03 | $54.97 | $55.00 | $52.43 | 470,484 |
2019-07-02 | $54.87 | $54.98 | $54.86 | $54.94 | $52.37 | 240,810 |
2019-07-01 | $54.88 | $54.91 | $54.78 | $54.83 | $52.27 | 455,656 |
2019-06-28 | $54.94 | $55.02 | $54.92 | $54.96 | $52.30 | 572,023 |
2019-06-27 | $54.91 | $55.00 | $54.89 | $54.96 | $52.30 | 628,112 |
2019-06-26 | $54.96 | $54.97 | $54.86 | $54.88 | $52.22 | 274,522 |
2019-06-25 | $55.00 | $55.09 | $54.96 | $55.05 | $52.38 | 286,705 |
2019-06-24 | $54.90 | $54.98 | $54.89 | $54.96 | $52.30 | 244,706 |
2019-06-21 | $54.86 | $54.89 | $54.79 | $54.85 | $52.19 | 344,476 |
2019-06-20 | $55.00 | $55.09 | $54.96 | $54.96 | $52.30 | 315,764 |
2019-06-19 | $54.69 | $54.95 | $54.66 | $54.92 | $52.26 | 399,535 |
2019-06-18 | $54.84 | $54.87 | $54.73 | $54.77 | $52.12 | 225,461 |
2019-06-17 | $54.72 | $54.73 | $54.66 | $54.70 | $52.05 | 401,189 |
2019-06-14 | $54.68 | $54.75 | $54.67 | $54.72 | $52.07 | 625,557 |
2019-06-13 | $54.64 | $54.75 | $54.64 | $54.72 | $52.07 | 653,544 |
2019-06-12 | $54.53 | $54.63 | $54.53 | $54.60 | $51.96 | 244,010 |
2019-06-11 | $54.45 | $54.52 | $54.45 | $54.50 | $51.86 | 204,771 |
2019-06-10 | $54.58 | $54.58 | $54.49 | $54.51 | $51.87 | 481,637 |
2019-06-07 | $54.74 | $54.76 | $54.63 | $54.68 | $52.03 | 196,004 |
2019-06-06 | $54.59 | $54.67 | $54.52 | $54.54 | $51.90 | 395,165 |
2019-06-05 | $54.66 | $54.70 | $54.56 | $54.61 | $51.96 | 615,831 |
2019-06-04 | $54.51 | $54.61 | $54.47 | $54.57 | $51.93 | 1,568,400 |
2019-06-03 | $54.55 | $54.73 | $54.51 | $54.68 | $52.03 | 1,003,968 |
2019-05-31 | $54.43 | $54.60 | $54.42 | $54.59 | $51.83 | 902,288 |
2019-05-30 | $54.19 | $54.32 | $54.15 | $54.30 | $51.56 | 305,156 |
2019-05-29 | $54.28 | $54.34 | $54.18 | $54.19 | $51.45 | 437,656 |
2019-05-28 | $54.11 | $54.20 | $54.09 | $54.20 | $51.46 | 589,177 |
2019-05-24 | $54.03 | $54.04 | $53.99 | $54.03 | $51.30 | 213,339 |
2019-05-23 | $53.91 | $54.11 | $53.91 | $54.04 | $51.31 | 541,497 |
2019-05-22 | $53.76 | $53.83 | $53.75 | $53.82 | $51.10 | 470,750 |
2019-05-21 | $53.76 | $53.85 | $53.69 | $53.71 | $51.00 | 993,098 |
2019-05-20 | $53.85 | $53.87 | $53.76 | $53.77 | $51.06 | 224,718 |
2019-05-17 | $53.90 | $53.90 | $53.80 | $53.86 | $51.14 | 221,043 |
2019-05-16 | $53.81 | $53.85 | $53.77 | $53.83 | $51.11 | 251,376 |
2019-05-15 | $53.92 | $53.94 | $53.85 | $53.89 | $51.17 | 373,259 |
2019-05-14 | $53.78 | $53.80 | $53.74 | $53.79 | $51.07 | 196,914 |
2019-05-13 | $53.78 | $53.84 | $53.75 | $53.80 | $51.08 | 225,532 |
2019-05-10 | $53.63 | $53.69 | $53.58 | $53.60 | $50.89 | 646,639 |
2019-05-09 | $53.65 | $53.71 | $53.59 | $53.61 | $50.90 | 385,287 |
2019-05-08 | $53.64 | $53.64 | $53.50 | $53.54 | $50.84 | 325,435 |
2019-05-07 | $53.55 | $53.62 | $53.55 | $53.60 | $50.89 | 387,274 |
2019-05-06 | $53.53 | $53.53 | $53.47 | $53.47 | $50.77 | 976,314 |
2019-05-03 | $53.35 | $53.42 | $53.35 | $53.38 | $50.68 | 1,007,165 |
2019-05-02 | $53.38 | $53.41 | $53.31 | $53.32 | $50.63 | 289,947 |
2019-05-01 | $53.47 | $53.65 | $53.41 | $53.45 | $50.75 | 461,498 |
2019-04-30 | $53.47 | $53.60 | $53.47 | $53.58 | $50.77 | 341,641 |
2019-04-29 | $53.50 | $53.52 | $53.48 | $53.52 | $50.72 | 361,961 |
2019-04-26 | $53.57 | $53.58 | $53.54 | $53.55 | $50.74 | 333,653 |
2019-04-25 | $53.48 | $53.52 | $53.45 | $53.45 | $50.65 | 320,287 |
2019-04-24 | $53.45 | $53.51 | $53.45 | $53.48 | $50.68 | 630,580 |
2019-04-23 | $53.36 | $53.38 | $53.34 | $53.37 | $50.57 | 242,092 |
2019-04-22 | $53.30 | $53.32 | $53.27 | $53.28 | $50.49 | 378,778 |
2019-04-18 | $53.32 | $53.36 | $53.29 | $53.32 | $50.53 | 394,427 |
2019-04-17 | $53.20 | $53.27 | $53.20 | $53.23 | $50.44 | 380,800 |
2019-04-16 | $53.25 | $53.28 | $53.21 | $53.22 | $50.43 | 299,001 |
2019-04-15 | $53.28 | $53.34 | $53.28 | $53.32 | $50.53 | 772,394 |
2019-04-12 | $53.32 | $53.34 | $53.28 | $53.29 | $50.50 | 254,778 |
2019-04-11 | $53.47 | $53.49 | $53.44 | $53.45 | $50.65 | 254,483 |
2019-04-10 | $53.51 | $53.57 | $53.51 | $53.53 | $50.73 | 369,209 |
2019-04-09 | $53.49 | $53.50 | $53.44 | $53.45 | $50.65 | 467,560 |
2019-04-08 | $53.43 | $53.46 | $53.38 | $53.39 | $50.59 | 522,846 |
2019-04-05 | $53.38 | $53.47 | $53.38 | $53.42 | $50.62 | 278,503 |
2019-04-04 | $53.40 | $53.45 | $53.38 | $53.42 | $50.62 | 612,263 |
2019-04-03 | $53.38 | $53.44 | $53.38 | $53.38 | $50.58 | 1,267,329 |
2019-04-02 | $53.47 | $53.52 | $53.45 | $53.48 | $50.68 | 2,440,816 |
2019-04-01 | $53.66 | $53.70 | $53.41 | $53.45 | $50.65 | 398,219 |
2019-03-29 | $53.71 | $53.78 | $53.69 | $53.78 | $50.85 | 793,992 |
2019-03-28 | $53.85 | $53.87 | $53.77 | $53.84 | $50.91 | 536,584 |
2019-03-27 | $53.85 | $53.96 | $53.84 | $53.85 | $50.92 | 206,960 |
2019-03-26 | $53.73 | $53.82 | $53.69 | $53.76 | $50.83 | 419,137 |
2019-03-25 | $53.69 | $53.88 | $53.66 | $53.79 | $50.86 | 347,431 |
2019-03-22 | $53.55 | $53.70 | $53.54 | $53.66 | $50.74 | 476,482 |
2019-03-21 | $53.45 | $53.46 | $53.37 | $53.39 | $50.48 | 200,500 |
2019-03-20 | $53.19 | $53.44 | $53.19 | $53.41 | $50.50 | 291,807 |
2019-03-19 | $53.13 | $53.20 | $53.13 | $53.15 | $50.26 | 482,095 |
2019-03-18 | $53.19 | $53.23 | $53.18 | $53.18 | $50.29 | 266,824 |
2019-03-15 | $53.22 | $53.25 | $53.19 | $53.23 | $50.33 | 313,235 |
2019-03-14 | $53.16 | $53.18 | $53.09 | $53.14 | $50.25 | 194,576 |
2019-03-13 | $53.15 | $53.19 | $53.12 | $53.17 | $50.28 | 245,751 |
2019-03-12 | $53.12 | $53.20 | $53.11 | $53.19 | $50.30 | 258,293 |
2019-03-11 | $53.12 | $53.12 | $53.06 | $53.10 | $50.21 | 329,862 |
2019-03-08 | $53.10 | $53.15 | $53.06 | $53.11 | $50.22 | 603,861 |
2019-03-07 | $53.01 | $53.08 | $53.00 | $53.05 | $50.16 | 246,055 |
2019-03-06 | $52.83 | $52.95 | $52.83 | $52.93 | $50.05 | 729,915 |
2019-03-05 | $52.75 | $52.83 | $52.74 | $52.82 | $49.95 | 1,737,246 |
2019-03-04 | $52.75 | $52.83 | $52.73 | $52.80 | $49.93 | 321,201 |
2019-03-01 | $52.75 | $52.79 | $52.69 | $52.70 | $49.83 | 777,306 |
2019-02-28 | $52.98 | $53.00 | $52.90 | $52.95 | $49.97 | 559,379 |
2019-02-27 | $53.06 | $53.06 | $52.99 | $53.03 | $50.05 | 264,279 |
2019-02-26 | $53.11 | $53.14 | $53.07 | $53.12 | $50.14 | 277,073 |
2019-02-25 | $53.01 | $53.04 | $52.98 | $53.03 | $50.05 | 324,475 |
2019-02-22 | $53.01 | $53.11 | $53.01 | $53.06 | $50.08 | 261,485 |
2019-02-21 | $52.96 | $52.97 | $52.93 | $52.94 | $49.97 | 2,398,501 |
2019-02-20 | $53.07 | $53.09 | $53.03 | $53.06 | $50.08 | 335,298 |
2019-02-19 | $53.05 | $53.07 | $53.02 | $53.05 | $50.07 | 376,488 |
2019-02-15 | $52.96 | $53.00 | $52.96 | $52.96 | $49.98 | 404,065 |
2019-02-14 | $53.03 | $53.06 | $52.98 | $53.00 | $50.02 | 642,810 |
2019-02-13 | $52.88 | $52.90 | $52.84 | $52.87 | $49.90 | 199,687 |
2019-02-12 | $52.98 | $52.99 | $52.93 | $52.95 | $49.97 | 530,207 |
2019-02-11 | $53.02 | $53.04 | $52.97 | $53.02 | $50.04 | 484,586 |
2019-02-08 | $53.05 | $53.10 | $53.05 | $53.07 | $50.09 | 875,979 |
2019-02-07 | $52.98 | $53.04 | $52.97 | $53.00 | $50.02 | 358,089 |
2019-02-06 | $52.94 | $52.95 | $52.89 | $52.92 | $49.95 | 497,985 |
2019-02-05 | $52.86 | $52.91 | $52.84 | $52.84 | $49.87 | 560,148 |
2019-02-04 | $52.82 | $52.84 | $52.79 | $52.82 | $49.85 | 335,828 |
2019-02-01 | $53.01 | $53.01 | $52.86 | $52.89 | $49.92 | 1,295,521 |
2019-01-31 | $53.12 | $53.23 | $53.10 | $53.18 | $50.08 | 772,412 |
2019-01-30 | $52.88 | $53.06 | $52.86 | $53.03 | $49.94 | 499,153 |
2019-01-29 | $52.83 | $52.92 | $52.83 | $52.92 | $49.84 | 501,307 |
2019-01-28 | $52.79 | $52.85 | $52.78 | $52.82 | $49.75 | 379,595 |
2019-01-25 | $52.83 | $52.83 | $52.76 | $52.80 | $49.73 | 711,479 |
2019-01-24 | $52.87 | $52.92 | $52.85 | $52.88 | $49.80 | 837,283 |
2019-01-23 | $52.73 | $52.81 | $52.72 | $52.79 | $49.72 | 857,643 |
2019-01-22 | $52.74 | $52.83 | $52.74 | $52.79 | $49.72 | 396,082 |
2019-01-18 | $52.70 | $52.76 | $52.62 | $52.66 | $49.59 | 201,166 |
2019-01-17 | $52.83 | $52.84 | $52.75 | $52.77 | $49.70 | 232,791 |
2019-01-16 | $52.83 | $52.88 | $52.80 | $52.86 | $49.78 | 190,496 |
2019-01-15 | $52.96 | $52.96 | $52.85 | $52.89 | $49.81 | 264,150 |
2019-01-14 | $52.92 | $52.96 | $52.88 | $52.91 | $49.83 | 597,090 |
2019-01-11 | $52.89 | $52.93 | $52.88 | $52.91 | $49.83 | 328,880 |
2019-01-10 | $52.88 | $52.91 | $52.79 | $52.81 | $49.74 | 407,481 |
2019-01-09 | $52.76 | $52.89 | $52.76 | $52.83 | $49.75 | 703,812 |
2019-01-08 | $52.80 | $52.86 | $52.78 | $52.79 | $49.72 | 270,398 |
2019-01-07 | $53.01 | $53.06 | $52.88 | $52.88 | $49.80 | 372,732 |
2019-01-04 | $53.05 | $53.07 | $52.97 | $52.99 | $49.91 | 2,349,266 |
2019-01-03 | $53.00 | $53.31 | $52.99 | $53.30 | $50.20 | 615,997 |
2019-01-02 | $52.94 | $52.98 | $52.90 | $52.98 | $49.90 | 1,932,779 |
2018-12-31 | $52.79 | $52.99 | $52.75 | $52.95 | $49.87 | 1,687,852 |
2018-12-28 | $52.66 | $52.80 | $52.65 | $52.80 | $49.73 | 1,033,171 |
2018-12-27 | $52.61 | $52.71 | $52.59 | $52.59 | $49.53 | 460,764 |
2018-12-26 | $52.66 | $52.70 | $52.46 | $52.46 | $49.41 | 584,677 |
2018-12-24 | $52.60 | $52.63 | $52.56 | $52.62 | $49.56 | 320,066 |
2018-12-21 | $52.50 | $52.53 | $52.46 | $52.52 | $49.46 | 2,106,522 |
2018-12-20 | $52.55 | $52.57 | $52.46 | $52.48 | $49.42 | 449,040 |
2018-12-19 | $52.44 | $52.61 | $52.32 | $52.52 | $49.46 | 714,908 |
2018-12-18 | $52.45 | $52.54 | $52.45 | $52.53 | $49.38 | 327,440 |
2018-12-17 | $52.34 | $52.46 | $52.34 | $52.43 | $49.28 | 349,390 |
2018-12-14 | $52.30 | $52.36 | $52.29 | $52.33 | $49.19 | 217,592 |
2018-12-13 | $52.24 | $52.28 | $52.23 | $52.26 | $49.12 | 246,530 |
2018-12-12 | $52.24 | $52.26 | $52.22 | $52.23 | $49.10 | 700,045 |
2018-12-11 | $52.29 | $52.39 | $52.26 | $52.32 | $49.18 | 233,890 |
2018-12-10 | $52.39 | $52.47 | $52.34 | $52.41 | $49.26 | 440,921 |
2018-12-07 | $52.23 | $52.40 | $52.22 | $52.36 | $49.22 | 236,888 |
2018-12-06 | $52.27 | $52.43 | $52.24 | $52.24 | $49.10 | 1,140,471 |
2018-12-04 | $52.05 | $52.21 | $52.05 | $52.13 | $49.00 | 543,759 |
2018-12-03 | $51.91 | $52.02 | $51.91 | $52.02 | $48.90 | 451,278 |
2018-11-30 | $52.07 | $52.08 | $52.02 | $52.08 | $48.85 | 528,076 |
2018-11-29 | $52.03 | $52.08 | $51.99 | $52.05 | $48.83 | 362,978 |
2018-11-28 | $51.91 | $52.01 | $51.89 | $51.96 | $48.74 | 1,260,747 |
2018-11-27 | $51.89 | $51.98 | $51.89 | $51.94 | $48.72 | 521,897 |
2018-11-26 | $51.91 | $51.94 | $51.89 | $51.91 | $48.69 | 528,554 |
2018-11-23 | $51.97 | $52.00 | $51.95 | $51.97 | $48.75 | 744,896 |
2018-11-21 | $51.90 | $51.93 | $51.86 | $51.93 | $48.71 | 307,366 |
2018-11-20 | $51.94 | $51.98 | $51.92 | $51.94 | $48.72 | 693,604 |
2018-11-19 | $51.87 | $51.97 | $51.86 | $51.96 | $48.74 | 311,333 |
2018-11-16 | $51.86 | $51.89 | $51.83 | $51.86 | $48.65 | 799,881 |
2018-11-15 | $51.83 | $51.84 | $51.73 | $51.75 | $48.54 | 230,233 |
2018-11-14 | $51.59 | $51.80 | $51.59 | $51.72 | $48.52 | 325,805 |
2018-11-13 | $51.59 | $51.66 | $51.58 | $51.63 | $48.43 | 170,318 |
2018-11-12 | $51.57 | $51.60 | $51.57 | $51.59 | $48.39 | 131,251 |
2018-11-09 | $51.39 | $51.51 | $51.39 | $51.48 | $48.29 | 344,024 |
2018-11-08 | $51.42 | $51.44 | $51.35 | $51.37 | $48.19 | 234,908 |
2018-11-07 | $51.45 | $51.49 | $51.40 | $51.42 | $48.23 | 208,391 |
2018-11-06 | $51.47 | $51.49 | $51.43 | $51.44 | $48.25 | 222,083 |
2018-11-05 | $51.49 | $51.53 | $51.48 | $51.49 | $48.30 | 248,713 |
2018-11-02 | $51.55 | $51.55 | $51.42 | $51.46 | $48.27 | 328,584 |
2018-11-01 | $51.57 | $51.66 | $51.57 | $51.65 | $48.45 | 364,074 |
2018-10-31 | $51.70 | $51.73 | $51.67 | $51.71 | $48.40 | 234,089 |
2018-10-30 | $51.82 | $51.84 | $51.78 | $51.78 | $48.47 | 205,704 |
2018-10-29 | $51.82 | $51.91 | $51.77 | $51.88 | $48.56 | 265,845 |
2018-10-26 | $51.83 | $51.93 | $51.83 | $51.89 | $48.57 | 360,209 |
2018-10-25 | $51.72 | $51.75 | $51.67 | $51.69 | $48.39 | 173,821 |
2018-10-24 | $51.68 | $51.82 | $51.68 | $51.80 | $48.49 | 254,206 |
2018-10-23 | $51.67 | $51.72 | $51.59 | $51.59 | $48.29 | 224,113 |
2018-10-22 | $51.52 | $51.54 | $51.50 | $51.51 | $48.22 | 376,130 |
2018-10-19 | $51.53 | $51.56 | $51.47 | $51.48 | $48.19 | 236,274 |
2018-10-18 | $51.45 | $51.60 | $51.44 | $51.55 | $48.25 | 212,149 |
2018-10-17 | $51.55 | $51.60 | $51.48 | $51.48 | $48.19 | 157,244 |
2018-10-16 | $51.55 | $51.58 | $51.52 | $51.56 | $48.26 | 211,468 |
2018-10-15 | $51.57 | $51.61 | $51.55 | $51.55 | $48.25 | 258,111 |
2018-10-12 | $51.52 | $51.64 | $51.52 | $51.55 | $48.25 | 542,797 |
2018-10-11 | $51.52 | $51.63 | $51.50 | $51.58 | $48.28 | 203,314 |
2018-10-10 | $51.35 | $51.49 | $51.35 | $51.49 | $48.20 | 312,233 |
2018-10-09 | $51.38 | $51.45 | $51.38 | $51.42 | $48.13 | 302,198 |
2018-10-08 | $51.40 | $51.45 | $51.38 | $51.40 | $48.11 | 436,438 |
2018-10-05 | $51.36 | $51.40 | $51.31 | $51.34 | $48.06 | 292,042 |
2018-10-04 | $51.42 | $51.48 | $51.41 | $51.45 | $48.16 | 477,697 |
2018-10-03 | $51.65 | $51.67 | $51.47 | $51.53 | $48.24 | 395,250 |
2018-10-02 | $51.67 | $51.75 | $51.67 | $51.71 | $48.40 | 241,791 |
2018-10-01 | $51.69 | $51.69 | $51.64 | $51.65 | $48.35 | 297,161 |
2018-09-28 | $51.82 | $51.84 | $51.79 | $51.79 | $48.39 | 398,221 |
2018-09-27 | $51.74 | $51.79 | $51.74 | $51.78 | $48.38 | 189,367 |
2018-09-26 | $51.70 | $51.78 | $51.70 | $51.76 | $48.36 | 210,445 |
2018-09-25 | $51.66 | $51.69 | $51.65 | $51.67 | $48.28 | 265,899 |
2018-09-24 | $51.67 | $51.74 | $51.67 | $51.70 | $48.31 | 186,215 |
2018-09-21 | $51.68 | $51.74 | $51.68 | $51.72 | $48.33 | 151,771 |
2018-09-20 | $51.67 | $51.75 | $51.67 | $51.75 | $48.35 | 170,411 |
2018-09-19 | $51.73 | $51.75 | $51.68 | $51.70 | $48.31 | 263,614 |
2018-09-18 | $51.87 | $51.87 | $51.76 | $51.78 | $48.38 | 442,870 |
2018-09-17 | $51.83 | $51.90 | $51.82 | $51.89 | $48.48 | 183,646 |
2018-09-14 | $51.86 | $51.91 | $51.86 | $51.86 | $48.46 | 193,067 |
2018-09-13 | $51.99 | $52.02 | $51.94 | $51.94 | $48.53 | 133,486 |
2018-09-12 | $51.96 | $51.98 | $51.94 | $51.94 | $48.53 | 180,833 |
2018-09-11 | $51.98 | $51.98 | $51.92 | $51.93 | $48.52 | 278,061 |
2018-09-10 | $52.02 | $52.06 | $52.02 | $52.05 | $48.63 | 148,823 |
2018-09-07 | $52.08 | $52.08 | $52.02 | $52.04 | $48.62 | 653,073 |
2018-09-06 | $52.15 | $52.23 | $52.15 | $52.20 | $48.77 | 613,501 |
2018-09-05 | $52.13 | $52.16 | $52.11 | $52.11 | $48.69 | 522,428 |
2018-09-04 | $52.19 | $52.19 | $52.12 | $52.15 | $48.73 | 378,054 |
2018-08-31 | $52.34 | $52.36 | $52.30 | $52.30 | $48.76 | 150,821 |
2018-08-30 | $52.25 | $52.31 | $52.25 | $52.30 | $48.76 | 172,098 |
2018-08-29 | $52.25 | $52.25 | $52.19 | $52.22 | $48.69 | 190,391 |
2018-08-28 | $52.25 | $52.27 | $52.23 | $52.23 | $48.70 | 195,442 |
2018-08-27 | $52.33 | $52.35 | $52.30 | $52.32 | $48.78 | 174,310 |
2018-08-24 | $52.31 | $52.39 | $52.31 | $52.39 | $48.85 | 780,115 |
2018-08-23 | $52.39 | $52.41 | $52.37 | $52.39 | $48.85 | 186,215 |
2018-08-22 | $52.40 | $52.42 | $52.37 | $52.39 | $48.85 | 254,930 |
2018-08-21 | $52.33 | $52.36 | $52.33 | $52.35 | $48.81 | 187,499 |
2018-08-20 | $52.33 | $52.40 | $52.33 | $52.38 | $48.84 | 208,934 |
2018-08-17 | $52.28 | $52.32 | $52.25 | $52.27 | $48.73 | 802,621 |
2018-08-16 | $52.27 | $52.30 | $52.21 | $52.27 | $48.73 | 171,594 |
2018-08-15 | $52.26 | $52.35 | $52.26 | $52.28 | $48.74 | 172,870 |
2018-08-14 | $52.23 | $52.23 | $52.18 | $52.19 | $48.66 | 183,085 |
2018-08-13 | $52.24 | $52.29 | $52.20 | $52.25 | $48.71 | 298,156 |
2018-08-10 | $52.15 | $52.28 | $52.15 | $52.24 | $48.71 | 167,026 |
2018-08-09 | $51.97 | $52.10 | $51.97 | $52.10 | $48.57 | 1,019,926 |
2018-08-08 | $51.97 | $52.00 | $51.97 | $51.97 | $48.45 | 163,425 |
2018-08-07 | $52.01 | $52.01 | $51.95 | $51.97 | $48.45 | 180,465 |
2018-08-06 | $52.04 | $52.09 | $52.03 | $52.04 | $48.52 | 315,696 |
2018-08-03 | $51.93 | $52.02 | $51.93 | $52.01 | $48.49 | 693,545 |
2018-08-02 | $51.89 | $51.93 | $51.87 | $51.90 | $48.39 | 126,775 |
2018-08-01 | $51.82 | $51.89 | $51.82 | $51.86 | $48.35 | 345,878 |
2018-07-31 | $52.05 | $52.06 | $52.02 | $52.05 | $48.43 | 152,399 |
2018-07-30 | $51.97 | $52.05 | $51.97 | $52.00 | $48.38 | 262,582 |
2018-07-27 | $52.04 | $52.05 | $52.00 | $52.01 | $48.39 | 151,669 |
2018-07-26 | $52.04 | $52.06 | $51.97 | $51.97 | $48.35 | 191,271 |
2018-07-25 | $52.07 | $52.10 | $52.00 | $52.01 | $48.39 | 212,726 |
2018-07-24 | $52.02 | $52.07 | $52.01 | $52.04 | $48.42 | 208,964 |
2018-07-23 | $52.16 | $52.18 | $52.03 | $52.05 | $48.43 | 188,123 |
2018-07-20 | $52.27 | $52.27 | $52.18 | $52.21 | $48.58 | 800,378 |
2018-07-19 | $52.19 | $52.32 | $52.19 | $52.28 | $48.64 | 275,389 |
2018-07-18 | $52.22 | $52.23 | $52.17 | $52.20 | $48.57 | 621,294 |
2018-07-17 | $52.25 | $52.25 | $52.20 | $52.22 | $48.58 | 738,830 |
2018-07-16 | $52.23 | $52.23 | $52.18 | $52.23 | $48.59 | 168,714 |
2018-07-13 | $52.27 | $52.30 | $52.24 | $52.29 | $48.65 | 339,396 |
2018-07-12 | $52.19 | $52.23 | $52.19 | $52.21 | $48.58 | 407,958 |
2018-07-11 | $52.23 | $52.25 | $52.18 | $52.23 | $48.59 | 1,865,046 |
2018-07-10 | $52.16 | $52.20 | $52.15 | $52.19 | $48.56 | 467,420 |
2018-07-09 | $52.19 | $52.24 | $52.19 | $52.22 | $48.58 | 183,368 |
2018-07-06 | $52.28 | $52.30 | $52.25 | $52.27 | $48.63 | 169,252 |
2018-07-05 | $52.23 | $52.28 | $52.22 | $52.25 | $48.61 | 316,158 |
2018-07-03 | $52.16 | $52.25 | $52.15 | $52.24 | $48.60 | 197,628 |
2018-07-02 | $52.23 | $52.24 | $52.17 | $52.18 | $48.55 | 455,616 |
2018-06-29 | $52.30 | $52.35 | $52.28 | $52.33 | $48.60 | 1,169,541 |
2018-06-28 | $52.35 | $52.37 | $52.31 | $52.32 | $48.59 | 121,995 |
2018-06-27 | $52.32 | $52.38 | $52.29 | $52.35 | $48.62 | 150,873 |
2018-06-26 | $52.21 | $52.25 | $52.20 | $52.23 | $48.50 | 244,067 |
2018-06-25 | $52.18 | $52.25 | $52.18 | $52.19 | $48.47 | 187,687 |
2018-06-22 | $52.11 | $52.17 | $52.11 | $52.16 | $48.44 | 111,578 |
2018-06-21 | $52.13 | $52.17 | $52.10 | $52.15 | $48.43 | 109,078 |
2018-06-20 | $52.18 | $52.18 | $52.05 | $52.07 | $48.36 | 121,408 |
2018-06-19 | $52.16 | $52.21 | $52.15 | $52.15 | $48.43 | 113,004 |
2018-06-18 | $52.08 | $52.11 | $52.05 | $52.06 | $48.35 | 124,772 |
2018-06-15 | $52.11 | $52.13 | $52.04 | $52.07 | $48.36 | 147,987 |
2018-06-14 | $51.98 | $52.03 | $51.98 | $52.01 | $48.30 | 143,456 |
2018-06-13 | $51.97 | $52.02 | $51.87 | $51.92 | $48.22 | 206,991 |
2018-06-12 | $51.96 | $52.00 | $51.95 | $51.97 | $48.26 | 236,646 |
2018-06-11 | $51.99 | $52.03 | $51.99 | $52.01 | $48.30 | 130,784 |
2018-06-08 | $52.06 | $52.12 | $52.06 | $52.06 | $48.35 | 142,169 |
2018-06-07 | $51.96 | $52.19 | $51.96 | $52.12 | $48.40 | 194,797 |
2018-06-06 | $52.00 | $52.02 | $51.94 | $51.96 | $48.25 | 192,528 |
2018-06-05 | $52.14 | $52.14 | $52.05 | $52.12 | $48.40 | 207,897 |
2018-06-04 | $52.07 | $52.09 | $51.98 | $51.98 | $48.27 | 6,140,542 |
2018-06-01 | $52.13 | $52.18 | $52.07 | $52.14 | $48.42 | 430,604 |
2018-05-31 | $52.37 | $52.40 | $52.29 | $52.34 | $48.56 | 9,681,650 |
2018-05-30 | $52.38 | $52.42 | $52.31 | $52.34 | $48.56 | 103,702 |
2018-05-29 | $52.29 | $52.60 | $52.23 | $52.55 | $48.75 | 9,549,315 |
2018-05-25 | $52.06 | $52.19 | $52.06 | $52.14 | $48.37 | 73,158 |
2018-05-24 | $51.95 | $52.03 | $51.95 | $51.96 | $48.20 | 88,553 |
2018-05-23 | $51.81 | $51.92 | $51.81 | $51.87 | $48.12 | 80,787 |
2018-05-22 | $51.70 | $51.74 | $51.69 | $51.74 | $48.00 | 85,328 |
2018-05-21 | $51.67 | $51.75 | $51.66 | $51.75 | $48.01 | 76,027 |
2018-05-18 | $51.67 | $51.74 | $51.67 | $51.71 | $47.97 | 153,895 |
2018-05-17 | $51.61 | $51.64 | $51.57 | $51.57 | $47.84 | 65,579 |
2018-05-16 | $51.69 | $51.69 | $51.57 | $51.58 | $47.85 | 309,571 |
2018-05-15 | $51.71 | $51.73 | $51.61 | $51.65 | $47.92 | 88,946 |
2018-05-14 | $51.82 | $51.87 | $51.82 | $51.83 | $48.08 | 109,086 |
2018-05-11 | $51.88 | $51.90 | $51.85 | $51.90 | $48.15 | 78,614 |
2018-05-10 | $51.89 | $51.92 | $51.87 | $51.90 | $48.15 | 77,988 |
2018-05-09 | $51.82 | $51.88 | $51.82 | $51.82 | $48.07 | 101,433 |
2018-05-08 | $51.89 | $51.95 | $51.88 | $51.90 | $48.15 | 129,525 |
2018-05-07 | $51.98 | $51.99 | $51.94 | $51.98 | $48.22 | 120,725 |
2018-05-04 | $52.01 | $52.02 | $51.93 | $51.98 | $48.22 | 72,175 |
2018-05-03 | $51.96 | $52.02 | $51.95 | $51.96 | $48.20 | 127,100 |
2018-05-02 | $51.87 | $51.92 | $51.86 | $51.89 | $48.14 | 158,793 |
2018-05-01 | $51.90 | $51.93 | $51.85 | $51.89 | $48.14 | 214,067 |
2018-04-30 | $52.00 | $52.04 | $51.98 | $52.02 | $48.18 | 105,097 |
2018-04-27 | $51.94 | $52.00 | $51.94 | $51.97 | $48.14 | 95,146 |
2018-04-26 | $51.90 | $51.94 | $51.89 | $51.91 | $48.08 | 146,342 |
2018-04-25 | $51.84 | $51.88 | $51.84 | $51.85 | $48.02 | 87,269 |
2018-04-24 | $51.85 | $51.93 | $51.85 | $51.89 | $48.06 | 83,837 |
2018-04-23 | $51.92 | $51.99 | $51.88 | $51.90 | $48.07 | 119,215 |
2018-04-20 | $52.01 | $52.04 | $51.96 | $51.97 | $48.14 | 109,630 |
2018-04-19 | $52.07 | $52.11 | $52.03 | $52.05 | $48.21 | 131,548 |
2018-04-18 | $52.23 | $52.24 | $52.15 | $52.16 | $48.31 | 116,341 |
2018-04-17 | $52.25 | $52.31 | $52.25 | $52.31 | $48.45 | 115,672 |
2018-04-16 | $52.16 | $52.29 | $52.16 | $52.29 | $48.43 | 117,324 |
2018-04-13 | $52.25 | $52.31 | $52.22 | $52.26 | $48.40 | 131,605 |
2018-04-12 | $52.34 | $52.40 | $52.26 | $52.28 | $48.42 | 129,813 |
2018-04-11 | $52.43 | $52.49 | $52.37 | $52.40 | $48.53 | 194,123 |
2018-04-10 | $52.40 | $52.42 | $52.34 | $52.40 | $48.53 | 761,650 |
2018-04-09 | $52.38 | $52.45 | $52.37 | $52.43 | $48.56 | 101,256 |
2018-04-06 | $52.42 | $52.49 | $52.39 | $52.49 | $48.62 | 161,422 |
2018-04-05 | $52.31 | $52.34 | $52.28 | $52.33 | $48.47 | 76,165 |
2018-04-04 | $52.47 | $52.50 | $52.35 | $52.37 | $48.51 | 176,180 |
2018-04-03 | $52.44 | $52.51 | $52.38 | $52.45 | $48.58 | 346,017 |
2018-04-02 | $52.52 | $52.67 | $52.42 | $52.54 | $48.66 | 307,808 |
2018-03-29 | $52.48 | $52.60 | $52.48 | $52.59 | $48.63 | 75,815 |
2018-03-28 | $52.55 | $52.57 | $52.45 | $52.47 | $48.52 | 99,928 |
2018-03-27 | $52.38 | $52.55 | $52.38 | $52.54 | $48.58 | 120,199 |
2018-03-26 | $52.37 | $52.41 | $52.31 | $52.36 | $48.41 | 109,870 |
2018-03-23 | $52.34 | $52.47 | $52.34 | $52.45 | $48.50 | 107,590 |
2018-03-22 | $52.34 | $52.42 | $52.30 | $52.34 | $48.40 | 83,890 |
2018-03-21 | $52.17 | $52.25 | $52.10 | $52.25 | $48.31 | 537,372 |
2018-03-20 | $52.18 | $52.23 | $52.17 | $52.18 | $48.25 | 95,595 |
2018-03-19 | $52.24 | $52.35 | $52.23 | $52.25 | $48.31 | 117,401 |
2018-03-16 | $52.31 | $52.35 | $52.27 | $52.28 | $48.34 | 79,851 |
2018-03-15 | $52.36 | $52.39 | $52.31 | $52.36 | $48.41 | 197,020 |
2018-03-14 | $52.27 | $52.40 | $52.27 | $52.35 | $48.41 | 79,013 |
2018-03-13 | $52.30 | $52.33 | $52.26 | $52.33 | $48.39 | 85,560 |
2018-03-12 | $52.22 | $52.28 | $52.19 | $52.25 | $48.31 | 120,533 |
2018-03-09 | $52.19 | $52.26 | $52.17 | $52.22 | $48.29 | 184,748 |
2018-03-08 | $52.22 | $52.32 | $52.22 | $52.27 | $48.33 | 182,414 |
2018-03-07 | $52.30 | $52.32 | $52.21 | $52.25 | $48.31 | 367,647 |
2018-03-06 | $52.20 | $52.28 | $52.18 | $52.24 | $48.30 | 345,236 |
2018-03-05 | $52.31 | $52.32 | $52.18 | $52.26 | $48.32 | 225,264 |
2018-03-02 | $52.29 | $52.33 | $52.20 | $52.20 | $48.27 | 81,618 |
2018-03-01 | $52.27 | $52.41 | $52.20 | $52.38 | $48.43 | 180,361 |
2018-02-28 | $52.22 | $52.32 | $52.13 | $52.25 | $48.24 | 136,749 |
2018-02-27 | $52.32 | $52.35 | $52.15 | $52.23 | $48.23 | 90,020 |
2018-02-26 | $52.33 | $52.40 | $52.30 | $52.30 | $48.29 | 91,931 |
2018-02-23 | $52.23 | $52.32 | $52.22 | $52.25 | $48.24 | 102,151 |
2018-02-22 | $52.17 | $52.20 | $52.13 | $52.19 | $48.19 | 90,184 |
2018-02-21 | $52.25 | $52.25 | $52.07 | $52.11 | $48.11 | 82,099 |
2018-02-20 | $52.18 | $52.22 | $52.12 | $52.19 | $48.19 | 161,846 |
2018-02-16 | $52.26 | $52.27 | $52.21 | $52.25 | $48.24 | 79,779 |
2018-02-15 | $52.14 | $52.22 | $52.14 | $52.16 | $48.16 | 137,022 |
2018-02-14 | $52.24 | $52.24 | $52.14 | $52.14 | $48.14 | 133,824 |
2018-02-13 | $52.35 | $52.41 | $52.34 | $52.40 | $48.38 | 269,214 |
2018-02-12 | $52.29 | $52.41 | $52.29 | $52.34 | $48.33 | 131,434 |
2018-02-09 | $52.30 | $52.59 | $52.30 | $52.41 | $48.39 | 1,214,172 |
2018-02-08 | $52.25 | $52.48 | $52.21 | $52.40 | $48.38 | 151,799 |
2018-02-07 | $52.44 | $52.48 | $52.31 | $52.32 | $48.31 | 112,602 |
2018-02-06 | $52.58 | $52.60 | $52.40 | $52.40 | $48.38 | 245,118 |
2018-02-05 | $52.30 | $52.63 | $52.25 | $52.62 | $48.59 | 221,682 |
2018-02-02 | $52.30 | $52.33 | $52.22 | $52.27 | $48.26 | 175,707 |
2018-02-01 | $52.45 | $52.50 | $52.34 | $52.34 | $48.33 | 325,778 |
2018-01-31 | $52.69 | $52.69 | $52.53 | $52.61 | $48.50 | 105,935 |
2018-01-30 | $52.68 | $52.70 | $52.60 | $52.64 | $48.53 | 177,454 |
2018-01-29 | $52.66 | $52.72 | $52.60 | $52.70 | $48.58 | 168,777 |
2018-01-26 | $52.83 | $52.83 | $52.70 | $52.79 | $48.66 | 124,489 |
2018-01-25 | $52.79 | $52.91 | $52.73 | $52.89 | $48.76 | 121,823 |
2018-01-24 | $52.85 | $52.85 | $52.78 | $52.82 | $48.69 | 181,947 |
2018-01-23 | $52.82 | $52.89 | $52.81 | $52.84 | $48.71 | 148,444 |
2018-01-22 | $52.78 | $52.85 | $52.74 | $52.74 | $48.62 | 232,985 |
2018-01-19 | $52.84 | $52.86 | $52.75 | $52.75 | $48.63 | 177,362 |
2018-01-18 | $52.90 | $52.94 | $52.87 | $52.89 | $48.76 | 156,270 |
2018-01-17 | $53.00 | $53.04 | $52.93 | $52.97 | $48.83 | 145,788 |
2018-01-16 | $53.10 | $53.10 | $52.99 | $53.01 | $48.87 | 160,448 |
2018-01-12 | $52.98 | $53.04 | $52.97 | $53.04 | $48.89 | 116,442 |
2018-01-11 | $53.06 | $53.12 | $53.00 | $53.08 | $48.93 | 165,051 |
2018-01-10 | $52.97 | $53.10 | $52.94 | $53.06 | $48.91 | 107,191 |
2018-01-09 | $53.11 | $53.15 | $53.04 | $53.05 | $48.90 | 217,624 |
2018-01-08 | $53.19 | $53.23 | $53.13 | $53.18 | $49.02 | 134,022 |
2018-01-05 | $53.20 | $53.26 | $53.15 | $53.20 | $49.04 | 115,453 |
2018-01-04 | $53.21 | $53.24 | $53.14 | $53.23 | $49.07 | 85,260 |
2018-01-03 | $53.29 | $53.32 | $53.21 | $53.32 | $49.15 | 102,081 |
2018-01-02 | $53.36 | $53.36 | $53.21 | $53.32 | $49.15 | 129,556 |
2017-12-29 | $53.29 | $53.36 | $53.29 | $53.32 | $49.15 | 145,821 |
2017-12-28 | $53.37 | $53.37 | $53.25 | $53.31 | $49.14 | 110,852 |
2017-12-27 | $53.22 | $53.38 | $53.22 | $53.34 | $49.17 | 107,685 |
2017-12-26 | $53.23 | $53.30 | $53.23 | $53.28 | $49.04 | 114,570 |
2017-12-22 | $53.24 | $53.28 | $53.23 | $53.23 | $49.00 | 144,205 |
2017-12-21 | $53.27 | $53.28 | $53.21 | $53.25 | $49.02 | 123,587 |
2017-12-20 | $53.25 | $53.30 | $53.21 | $53.22 | $48.99 | 224,117 |
2017-12-19 | $53.42 | $53.44 | $53.30 | $53.38 | $49.14 | 120,139 |
2017-12-18 | $53.48 | $53.53 | $53.46 | $53.48 | $49.23 | 62,266 |
2017-12-15 | $53.46 | $53.53 | $53.46 | $53.49 | $49.24 | 92,968 |
2017-12-14 | $53.54 | $53.58 | $53.49 | $53.57 | $49.31 | 82,585 |
2017-12-13 | $53.47 | $53.63 | $53.43 | $53.56 | $49.30 | 84,357 |
2017-12-12 | $53.44 | $53.44 | $53.38 | $53.42 | $49.17 | 78,152 |
2017-12-11 | $53.53 | $53.54 | $53.42 | $53.43 | $49.18 | 103,433 |
2017-12-08 | $53.54 | $53.56 | $53.42 | $53.48 | $49.23 | 115,804 |
2017-12-07 | $53.54 | $53.59 | $53.48 | $53.48 | $49.23 | 86,930 |
2017-12-06 | $53.53 | $53.63 | $53.44 | $53.54 | $49.28 | 94,407 |
2017-12-05 | $53.44 | $53.52 | $53.41 | $53.45 | $49.20 | 118,975 |
2017-12-04 | $53.47 | $53.49 | $53.41 | $53.49 | $49.24 | 110,985 |
2017-12-01 | $53.52 | $53.67 | $53.40 | $53.55 | $49.29 | 222,727 |
2017-11-30 | $53.55 | $53.59 | $53.45 | $53.48 | $49.16 | 142,303 |
2017-11-29 | $53.58 | $53.63 | $53.56 | $53.60 | $49.27 | 61,302 |
2017-11-28 | $53.74 | $53.77 | $53.67 | $53.72 | $49.38 | 92,114 |
2017-11-27 | $53.67 | $53.76 | $53.66 | $53.68 | $49.34 | 132,992 |
2017-11-24 | $53.69 | $53.70 | $53.66 | $53.67 | $49.33 | 41,765 |
2017-11-22 | $53.60 | $53.73 | $53.60 | $53.70 | $49.36 | 79,982 |
2017-11-21 | $53.60 | $53.64 | $53.53 | $53.58 | $49.25 | 76,441 |
2017-11-20 | $53.65 | $53.66 | $53.58 | $53.61 | $49.28 | 92,136 |
2017-11-17 | $53.67 | $53.70 | $53.65 | $53.67 | $49.33 | 72,039 |
2017-11-16 | $53.67 | $53.67 | $53.62 | $53.64 | $49.31 | 69,538 |
2017-11-15 | $53.73 | $53.76 | $53.67 | $53.73 | $49.39 | 63,175 |
2017-11-14 | $53.56 | $53.64 | $53.56 | $53.62 | $49.29 | 68,260 |
2017-11-13 | $53.63 | $53.64 | $53.57 | $53.59 | $49.26 | 84,739 |
2017-11-10 | $53.68 | $53.68 | $53.61 | $53.62 | $49.29 | 104,089 |
2017-11-09 | $53.75 | $53.81 | $53.70 | $53.75 | $49.41 | 100,863 |
2017-11-08 | $53.85 | $53.85 | $53.77 | $53.78 | $49.43 | 70,710 |
2017-11-07 | $53.82 | $53.84 | $53.79 | $53.79 | $49.44 | 53,757 |
2017-11-06 | $53.78 | $53.82 | $53.77 | $53.80 | $49.45 | 105,123 |
2017-11-03 | $53.78 | $53.78 | $53.68 | $53.78 | $49.43 | 60,301 |
2017-11-02 | $53.70 | $53.78 | $53.70 | $53.73 | $49.39 | 94,349 |
2017-11-01 | $53.67 | $53.75 | $53.66 | $53.67 | $49.33 | 111,096 |
2017-10-31 | $53.81 | $53.81 | $53.75 | $53.77 | $49.36 | 168,779 |
2017-10-30 | $53.74 | $53.81 | $53.72 | $53.79 | $49.37 | 64,233 |
2017-10-27 | $53.64 | $53.69 | $53.57 | $53.69 | $49.28 | 89,333 |
2017-10-26 | $53.63 | $53.65 | $53.57 | $53.57 | $49.17 | 65,614 |
2017-10-25 | $53.60 | $53.64 | $53.57 | $53.62 | $49.22 | 93,093 |
2017-10-24 | $53.69 | $53.70 | $53.66 | $53.67 | $49.26 | 156,392 |
2017-10-23 | $53.77 | $53.77 | $53.73 | $53.77 | $49.36 | 74,865 |
2017-10-20 | $53.74 | $53.76 | $53.70 | $53.72 | $49.31 | 102,673 |
2017-10-19 | $53.90 | $53.90 | $53.81 | $53.88 | $49.46 | 93,565 |
2017-10-18 | $53.80 | $53.82 | $53.77 | $53.78 | $49.36 | 322,217 |
2017-10-17 | $53.85 | $53.89 | $53.83 | $53.87 | $49.45 | 74,929 |
2017-10-16 | $53.91 | $53.95 | $53.86 | $53.89 | $49.47 | 65,653 |
2017-10-13 | $54.00 | $54.00 | $53.92 | $53.99 | $49.56 | 85,290 |
2017-10-12 | $53.88 | $53.89 | $53.82 | $53.89 | $49.47 | 82,644 |
2017-10-11 | $53.88 | $53.88 | $53.82 | $53.84 | $49.42 | 197,681 |
2017-10-10 | $53.77 | $53.89 | $53.77 | $53.81 | $49.39 | 67,643 |
2017-10-09 | $53.77 | $53.86 | $53.76 | $53.79 | $49.37 | 72,740 |
2017-10-06 | $53.72 | $53.82 | $53.70 | $53.76 | $49.35 | 101,362 |
2017-10-05 | $53.88 | $53.88 | $53.81 | $53.83 | $49.41 | 93,963 |
2017-10-04 | $53.88 | $53.90 | $53.85 | $53.88 | $49.46 | 76,365 |
2017-10-03 | $53.81 | $53.90 | $53.81 | $53.87 | $49.45 | 71,919 |
2017-10-02 | $53.91 | $53.92 | $53.83 | $53.83 | $49.41 | 183,384 |
2017-09-29 | $54.05 | $54.05 | $53.91 | $53.92 | $49.42 | 190,885 |
2017-09-28 | $53.92 | $54.02 | $53.92 | $54.00 | $49.50 | 58,399 |
2017-09-27 | $53.99 | $54.02 | $53.96 | $53.99 | $49.49 | 143,260 |
2017-09-26 | $54.13 | $54.35 | $54.09 | $54.13 | $49.62 | 344,008 |
2017-09-25 | $54.09 | $54.18 | $54.08 | $54.17 | $49.65 | 67,083 |
2017-09-22 | $54.08 | $54.11 | $54.03 | $54.04 | $49.53 | 66,402 |
2017-09-21 | $54.05 | $54.09 | $53.98 | $53.98 | $49.48 | 91,155 |
2017-09-20 | $54.14 | $54.17 | $54.00 | $54.02 | $49.52 | 97,459 |
2017-09-19 | $54.19 | $54.20 | $54.12 | $54.14 | $49.63 | 106,493 |
2017-09-18 | $54.19 | $54.19 | $54.14 | $54.18 | $49.66 | 100,546 |
2017-09-15 | $54.26 | $54.26 | $54.20 | $54.21 | $49.69 | 59,758 |
2017-09-14 | $54.23 | $54.27 | $54.22 | $54.25 | $49.73 | 110,921 |
2017-09-13 | $54.31 | $54.33 | $54.26 | $54.26 | $49.74 | 57,033 |
2017-09-12 | $54.38 | $54.38 | $54.31 | $54.36 | $49.83 | 90,683 |
2017-09-11 | $54.51 | $54.51 | $54.43 | $54.44 | $49.90 | 127,020 |
2017-09-08 | $54.63 | $54.63 | $54.57 | $54.62 | $50.07 | 152,549 |
2017-09-07 | $54.56 | $54.67 | $54.54 | $54.63 | $50.08 | 98,730 |
2017-09-06 | $54.58 | $54.60 | $54.46 | $54.46 | $49.92 | 266,372 |
2017-09-05 | $54.48 | $54.63 | $54.47 | $54.56 | $50.01 | 210,710 |
2017-09-01 | $54.36 | $54.41 | $54.20 | $54.31 | $49.78 | 216,600 |
2017-08-31 | $54.47 | $54.51 | $54.46 | $54.49 | $49.88 | 69,039 |
2017-08-30 | $54.44 | $54.47 | $54.42 | $54.43 | $49.82 | 92,235 |
2017-08-29 | $54.54 | $54.54 | $54.45 | $54.47 | $49.86 | 92,390 |
2017-08-28 | $54.35 | $54.41 | $54.33 | $54.39 | $49.79 | 65,857 |
2017-08-25 | $54.30 | $54.38 | $54.29 | $54.34 | $49.74 | 65,934 |
2017-08-24 | $54.32 | $54.35 | $54.28 | $54.29 | $49.69 | 62,891 |
2017-08-23 | $54.33 | $54.37 | $54.29 | $54.37 | $49.77 | 293,617 |
2017-08-22 | $54.29 | $54.30 | $54.25 | $54.26 | $49.67 | 53,616 |
2017-08-21 | $54.31 | $54.38 | $54.31 | $54.34 | $49.74 | 89,556 |
2017-08-18 | $54.32 | $54.39 | $54.25 | $54.29 | $49.69 | 83,182 |
2017-08-17 | $54.16 | $54.34 | $54.16 | $54.32 | $49.72 | 61,851 |
2017-08-16 | $54.05 | $54.28 | $54.05 | $54.19 | $49.60 | 70,139 |
2017-08-15 | $54.10 | $54.15 | $54.08 | $54.12 | $49.54 | 68,417 |
2017-08-14 | $54.27 | $54.29 | $54.21 | $54.24 | $49.65 | 179,432 |
2017-08-11 | $54.25 | $54.35 | $54.22 | $54.33 | $49.73 | 106,193 |
2017-08-10 | $54.20 | $54.25 | $54.19 | $54.23 | $49.64 | 80,882 |
2017-08-09 | $54.21 | $54.22 | $54.12 | $54.12 | $49.54 | 99,741 |
2017-08-08 | $54.06 | $54.11 | $54.02 | $54.09 | $49.51 | 101,299 |
2017-08-07 | $54.07 | $54.12 | $54.06 | $54.11 | $49.53 | 51,221 |
2017-08-04 | $54.09 | $54.11 | $54.03 | $54.09 | $49.51 | 67,721 |
2017-08-03 | $54.10 | $54.19 | $54.09 | $54.18 | $49.59 | 162,940 |
2017-08-02 | $54.07 | $54.12 | $54.05 | $54.06 | $49.48 | 87,052 |
2017-08-01 | $53.97 | $54.12 | $53.97 | $54.12 | $49.54 | 191,328 |
2017-07-31 | $54.07 | $54.11 | $54.06 | $54.10 | $49.46 | 128,053 |
2017-07-28 | $54.00 | $54.10 | $54.00 | $54.07 | $49.43 | 94,443 |
2017-07-27 | $54.02 | $54.06 | $53.98 | $54.03 | $49.39 | 94,253 |
2017-07-26 | $53.94 | $54.10 | $53.93 | $54.09 | $49.45 | 78,133 |
2017-07-25 | $54.00 | $54.00 | $53.93 | $53.94 | $49.31 | 73,063 |
2017-07-24 | $54.13 | $54.15 | $54.11 | $54.12 | $49.47 | 116,763 |
2017-07-21 | $54.12 | $54.18 | $54.12 | $54.16 | $49.51 | 74,283 |
2017-07-20 | $54.14 | $54.16 | $54.08 | $54.09 | $49.45 | 161,124 |
2017-07-19 | $54.06 | $54.11 | $54.06 | $54.06 | $49.42 | 76,995 |
2017-07-18 | $54.04 | $54.10 | $54.03 | $54.08 | $49.44 | 92,763 |
2017-07-17 | $53.94 | $54.00 | $53.92 | $53.96 | $49.33 | 104,311 |
2017-07-14 | $54.00 | $54.01 | $53.93 | $53.94 | $49.31 | 55,305 |
2017-07-13 | $53.90 | $53.92 | $53.80 | $53.86 | $49.24 | 60,822 |
2017-07-12 | $53.94 | $53.95 | $53.88 | $53.90 | $49.27 | 618,520 |
2017-07-11 | $53.72 | $53.81 | $53.72 | $53.79 | $49.17 | 75,236 |
2017-07-10 | $53.74 | $53.79 | $53.72 | $53.76 | $49.15 | 75,447 |
2017-07-07 | $53.68 | $53.73 | $53.67 | $53.68 | $49.07 | 94,151 |
2017-07-06 | $53.71 | $53.75 | $53.67 | $53.72 | $49.11 | 131,365 |
2017-07-05 | $53.70 | $53.84 | $53.70 | $53.80 | $49.18 | 182,241 |
2017-07-03 | $53.85 | $53.88 | $53.75 | $53.80 | $49.18 | 596,665 |
2017-06-30 | $54.04 | $54.09 | $53.94 | $53.97 | $49.27 | 140,588 |
2017-06-29 | $53.94 | $54.12 | $53.94 | $54.06 | $49.35 | 84,606 |
2017-06-28 | $54.12 | $54.25 | $54.08 | $54.17 | $49.45 | 165,008 |
2017-06-27 | $54.19 | $54.19 | $54.10 | $54.12 | $49.40 | 129,702 |
2017-06-26 | $54.27 | $54.32 | $54.27 | $54.31 | $49.58 | 159,721 |
2017-06-23 | $54.27 | $54.30 | $54.24 | $54.28 | $49.55 | 71,923 |
2017-06-22 | $54.25 | $54.32 | $54.22 | $54.28 | $49.55 | 95,141 |
2017-06-21 | $54.17 | $54.33 | $54.17 | $54.22 | $49.49 | 63,076 |
2017-06-20 | $54.15 | $54.28 | $54.15 | $54.23 | $49.50 | 205,653 |
2017-06-19 | $54.19 | $54.23 | $54.15 | $54.16 | $49.44 | 109,956 |
2017-06-16 | $54.23 | $54.30 | $54.22 | $54.25 | $49.52 | 106,021 |
2017-06-15 | $54.25 | $54.26 | $54.21 | $54.23 | $49.50 | 45,594 |
2017-06-14 | $54.34 | $54.43 | $54.26 | $54.33 | $49.59 | 596,652 |
2017-06-13 | $54.13 | $54.17 | $54.11 | $54.15 | $49.43 | 138,372 |
2017-06-12 | $54.14 | $54.27 | $54.08 | $54.16 | $49.44 | 374,805 |
2017-06-09 | $54.11 | $54.18 | $54.09 | $54.16 | $49.44 | 49,289 |
2017-06-08 | $54.21 | $54.21 | $54.13 | $54.19 | $49.47 | 67,229 |
2017-06-07 | $54.25 | $54.29 | $54.20 | $54.24 | $49.51 | 111,176 |
2017-06-06 | $54.32 | $54.34 | $54.27 | $54.33 | $49.59 | 242,894 |
2017-06-05 | $54.24 | $54.25 | $54.18 | $54.18 | $49.46 | 366,680 |
2017-06-02 | $54.24 | $54.30 | $54.22 | $54.29 | $49.56 | 249,469 |
2017-06-01 | $54.07 | $54.13 | $54.06 | $54.11 | $49.39 | 76,712 |
2017-05-31 | $54.18 | $54.23 | $54.17 | $54.20 | $49.41 | 86,214 |
2017-05-30 | $54.18 | $54.20 | $54.14 | $54.19 | $49.40 | 84,830 |
2017-05-26 | $54.13 | $54.17 | $54.06 | $54.09 | $49.31 | 116,419 |
2017-05-25 | $54.11 | $54.17 | $53.89 | $54.09 | $49.31 | 447,035 |
2017-05-24 | $53.96 | $54.11 | $53.94 | $54.10 | $49.32 | 64,252 |
2017-05-23 | $54.12 | $54.14 | $53.98 | $53.99 | $49.22 | 134,029 |
2017-05-22 | $54.10 | $54.15 | $54.08 | $54.10 | $49.32 | 110,601 |
2017-05-19 | $54.10 | $54.13 | $54.05 | $54.11 | $49.33 | 71,620 |
2017-05-18 | $54.16 | $54.24 | $54.12 | $54.13 | $49.35 | 84,046 |
2017-05-17 | $54.12 | $54.24 | $54.06 | $54.17 | $49.38 | 271,484 |
2017-05-16 | $53.85 | $53.95 | $53.85 | $53.88 | $49.12 | 71,584 |
2017-05-15 | $53.92 | $53.92 | $53.84 | $53.88 | $49.12 | 145,671 |
2017-05-12 | $53.82 | $53.89 | $53.82 | $53.88 | $49.12 | 55,370 |
2017-05-11 | $53.59 | $53.71 | $53.59 | $53.68 | $48.94 | 69,103 |
2017-05-10 | $53.74 | $53.75 | $53.63 | $53.64 | $48.90 | 54,429 |
2017-05-09 | $53.65 | $53.70 | $53.61 | $53.66 | $48.92 | 66,597 |
2017-05-08 | $53.77 | $53.79 | $53.67 | $53.69 | $48.94 | 55,299 |
2017-05-05 | $53.75 | $53.81 | $53.70 | $53.77 | $49.02 | 58,436 |
2017-05-04 | $53.75 | $53.81 | $53.72 | $53.78 | $49.03 | 59,831 |
2017-05-03 | $53.97 | $53.97 | $53.83 | $53.86 | $49.10 | 72,314 |
2017-05-02 | $53.85 | $53.95 | $53.85 | $53.94 | $49.17 | 83,362 |
2017-05-01 | $53.97 | $54.02 | $53.85 | $53.90 | $49.14 | 124,731 |
2017-04-28 | $53.93 | $54.03 | $53.93 | $54.02 | $49.18 | 77,019 |
2017-04-27 | $53.97 | $54.03 | $53.93 | $53.99 | $49.16 | 63,702 |
2017-04-26 | $53.90 | $53.96 | $53.85 | $53.94 | $49.11 | 77,980 |
2017-04-25 | $53.92 | $53.95 | $53.85 | $53.85 | $49.03 | 83,416 |
2017-04-24 | $53.94 | $54.07 | $53.94 | $54.04 | $49.20 | 72,100 |
2017-04-21 | $54.11 | $54.20 | $54.10 | $54.11 | $49.27 | 67,139 |
2017-04-20 | $54.11 | $54.15 | $54.05 | $54.10 | $49.26 | 62,018 |
2017-04-19 | $54.19 | $54.19 | $54.12 | $54.17 | $49.32 | 134,777 |
2017-04-18 | $54.20 | $54.28 | $54.16 | $54.27 | $49.41 | 91,075 |
2017-04-17 | $54.15 | $54.15 | $54.04 | $54.07 | $49.23 | 195,539 |
2017-04-13 | $54.03 | $54.13 | $53.99 | $54.06 | $49.22 | 53,308 |
2017-04-12 | $53.88 | $54.00 | $53.86 | $53.99 | $49.16 | 189,552 |
2017-04-11 | $53.78 | $53.91 | $53.78 | $53.88 | $49.06 | 60,552 |
2017-04-10 | $53.72 | $53.74 | $53.62 | $53.69 | $48.88 | 73,365 |
2017-04-07 | $53.83 | $53.87 | $53.63 | $53.64 | $48.84 | 70,811 |
2017-04-06 | $53.82 | $53.83 | $53.71 | $53.78 | $48.97 | 46,882 |
2017-04-05 | $53.71 | $53.95 | $53.66 | $53.81 | $48.99 | 373,394 |
2017-04-04 | $53.77 | $53.89 | $53.59 | $53.70 | $48.89 | 59,202 |
2017-04-03 | $53.67 | $54.38 | $53.60 | $53.60 | $48.80 | 234,865 |
2017-03-31 | $53.58 | $53.67 | $53.57 | $53.61 | $48.74 | 89,699 |
2017-03-30 | $53.65 | $53.65 | $53.59 | $53.60 | $48.73 | 104,769 |
2017-03-29 | $53.58 | $53.65 | $53.56 | $53.59 | $48.72 | 120,660 |
2017-03-28 | $53.68 | $53.71 | $53.60 | $53.60 | $48.73 | 94,501 |
2017-03-27 | $53.68 | $53.72 | $53.62 | $53.66 | $48.79 | 331,423 |
2017-03-24 | $53.54 | $53.60 | $53.52 | $53.56 | $48.69 | 70,448 |
2017-03-23 | $53.59 | $53.62 | $53.54 | $53.59 | $48.72 | 58,462 |
2017-03-22 | $53.55 | $53.59 | $53.51 | $53.53 | $48.67 | 100,809 |
2017-03-21 | $53.38 | $53.48 | $53.38 | $53.47 | $48.61 | 141,404 |
2017-03-20 | $53.35 | $53.39 | $53.33 | $53.38 | $48.54 | 26,067 |
2017-03-17 | $53.30 | $53.33 | $53.28 | $53.30 | $48.46 | 52,265 |
2017-03-16 | $53.31 | $53.33 | $53.27 | $53.28 | $48.44 | 56,202 |
2017-03-15 | $53.03 | $53.20 | $53.03 | $53.20 | $48.37 | 66,766 |
2017-03-14 | $53.00 | $53.05 | $53.00 | $53.01 | $48.19 | 372,100 |
2017-03-13 | $53.04 | $53.08 | $53.04 | $53.04 | $48.22 | 199,796 |
2017-03-10 | $53.06 | $53.17 | $53.03 | $53.05 | $48.23 | 101,959 |
2017-03-09 | $53.07 | $53.08 | $53.04 | $53.04 | $48.22 | 52,861 |
2017-03-08 | $53.07 | $53.12 | $53.06 | $53.10 | $48.28 | 108,768 |
2017-03-07 | $53.25 | $53.25 | $53.20 | $53.21 | $48.38 | 70,870 |
2017-03-06 | $53.27 | $53.29 | $53.23 | $53.27 | $48.43 | 67,353 |
2017-03-03 | $53.22 | $53.28 | $53.17 | $53.24 | $48.40 | 361,513 |
2017-03-02 | $53.26 | $53.27 | $53.20 | $53.26 | $48.42 | 212,161 |
2017-03-01 | $53.35 | $53.37 | $53.31 | $53.33 | $48.49 | 87,615 |
2017-02-28 | $53.71 | $53.77 | $53.65 | $53.67 | $48.74 | 67,885 |
2017-02-27 | $53.79 | $53.82 | $53.69 | $53.70 | $48.76 | 110,509 |
2017-02-24 | $53.80 | $53.88 | $53.77 | $53.87 | $48.91 | 127,001 |
2017-02-23 | $53.66 | $53.70 | $53.61 | $53.70 | $48.76 | 92,094 |
2017-02-22 | $53.61 | $53.62 | $53.46 | $53.60 | $48.67 | 67,747 |
2017-02-21 | $53.46 | $53.59 | $53.46 | $53.55 | $48.63 | 112,504 |
2017-02-17 | $53.55 | $53.58 | $53.47 | $53.56 | $48.64 | 72,060 |
2017-02-16 | $53.33 | $53.49 | $53.33 | $53.45 | $48.54 | 116,695 |
2017-02-15 | $53.29 | $53.33 | $53.27 | $53.31 | $48.41 | 57,878 |
2017-02-14 | $53.50 | $53.50 | $53.31 | $53.36 | $48.46 | 83,723 |
2017-02-13 | $53.52 | $53.54 | $53.46 | $53.53 | $48.61 | 78,542 |
2017-02-10 | $53.51 | $53.60 | $53.51 | $53.56 | $48.64 | 254,377 |
2017-02-09 | $53.74 | $53.75 | $53.60 | $53.60 | $48.67 | 49,122 |
2017-02-08 | $53.77 | $53.82 | $53.72 | $53.80 | $48.85 | 64,232 |
2017-02-07 | $53.59 | $53.73 | $53.59 | $53.66 | $48.73 | 61,246 |
2017-02-06 | $53.59 | $53.66 | $53.53 | $53.60 | $48.67 | 106,446 |
2017-02-03 | $53.51 | $53.56 | $53.37 | $53.42 | $48.51 | 194,819 |
2017-02-02 | $53.47 | $53.53 | $53.40 | $53.42 | $48.51 | 81,436 |
2017-02-01 | $53.33 | $53.45 | $53.27 | $53.41 | $48.50 | 112,843 |
2017-01-31 | $53.45 | $53.59 | $53.45 | $53.54 | $48.55 | 90,299 |
2017-01-30 | $53.42 | $53.49 | $53.41 | $53.41 | $48.44 | 94,729 |
2017-01-27 | $53.38 | $53.44 | $53.37 | $53.42 | $48.45 | 108,170 |
2017-01-26 | $53.29 | $53.38 | $53.24 | $53.36 | $48.39 | 67,478 |
2017-01-25 | $53.35 | $53.37 | $53.27 | $53.30 | $48.34 | 147,842 |
2017-01-24 | $53.49 | $53.57 | $53.42 | $53.46 | $48.48 | 101,543 |
2017-01-23 | $53.46 | $53.65 | $53.44 | $53.59 | $48.60 | 120,477 |
2017-01-20 | $53.35 | $53.44 | $53.30 | $53.42 | $48.45 | 184,821 |
2017-01-19 | $53.34 | $53.40 | $53.30 | $53.38 | $48.41 | 223,410 |
2017-01-18 | $53.62 | $53.66 | $53.45 | $53.47 | $48.49 | 90,992 |
2017-01-17 | $53.73 | $53.76 | $53.66 | $53.73 | $48.73 | 84,116 |
2017-01-13 | $53.54 | $53.60 | $53.45 | $53.52 | $48.54 | 120,464 |
2017-01-12 | $53.70 | $53.75 | $53.61 | $53.64 | $48.64 | 118,943 |
2017-01-11 | $53.58 | $53.72 | $53.52 | $53.57 | $48.58 | 86,678 |
2017-01-10 | $53.55 | $53.61 | $53.55 | $53.58 | $48.59 | 80,037 |
2017-01-09 | $53.54 | $53.59 | $53.52 | $53.56 | $48.57 | 82,852 |
2017-01-06 | $53.48 | $53.53 | $53.41 | $53.44 | $48.46 | 74,304 |
2017-01-05 | $53.46 | $53.65 | $53.45 | $53.64 | $48.64 | 207,936 |
2017-01-04 | $53.37 | $53.41 | $53.32 | $53.39 | $48.42 | 282,056 |
2017-01-03 | $53.28 | $53.41 | $53.23 | $53.39 | $48.42 | 126,954 |
2016-12-30 | $53.27 | $53.41 | $53.27 | $53.35 | $48.38 | 70,063 |
2016-12-29 | $53.20 | $53.34 | $53.20 | $53.29 | $48.33 | 139,608 |
2016-12-28 | $53.05 | $53.20 | $53.01 | $53.15 | $48.20 | 106,886 |
2016-12-27 | $53.06 | $53.11 | $53.05 | $53.08 | $48.08 | 139,476 |
2016-12-23 | $53.17 | $53.33 | $53.14 | $53.17 | $48.16 | 95,862 |
2016-12-22 | $53.08 | $53.14 | $53.08 | $53.12 | $48.12 | 89,060 |
2016-12-21 | $53.11 | $53.15 | $53.09 | $53.13 | $48.13 | 109,678 |
2016-12-20 | $53.00 | $53.10 | $52.99 | $53.07 | $48.07 | 97,391 |
2016-12-19 | $53.09 | $53.16 | $53.05 | $53.14 | $48.14 | 104,677 |
2016-12-16 | $53.00 | $53.08 | $52.92 | $52.99 | $48.00 | 82,031 |
2016-12-15 | $52.97 | $53.02 | $52.89 | $52.91 | $47.93 | 107,498 |
2016-12-14 | $53.45 | $53.48 | $53.04 | $53.05 | $48.05 | 104,659 |
2016-12-13 | $53.41 | $53.44 | $53.32 | $53.36 | $48.34 | 142,574 |
2016-12-12 | $53.33 | $53.43 | $53.31 | $53.40 | $48.37 | 111,379 |
2016-12-09 | $53.51 | $53.54 | $53.36 | $53.36 | $48.34 | 90,220 |
2016-12-08 | $53.52 | $53.57 | $53.49 | $53.52 | $48.48 | 116,313 |
2016-12-07 | $53.54 | $53.64 | $53.54 | $53.63 | $48.58 | 75,528 |
2016-12-06 | $53.53 | $53.53 | $53.47 | $53.51 | $48.47 | 64,185 |
2016-12-05 | $53.42 | $53.57 | $53.34 | $53.52 | $48.48 | 272,850 |
2016-12-02 | $53.40 | $53.54 | $53.40 | $53.51 | $48.47 | 82,136 |
2016-12-01 | $53.32 | $53.37 | $53.21 | $53.35 | $48.33 | 199,596 |
2016-11-30 | $53.58 | $53.62 | $53.52 | $53.55 | $48.45 | 137,858 |
2016-11-29 | $53.65 | $53.74 | $53.60 | $53.71 | $48.60 | 93,786 |
2016-11-28 | $53.62 | $53.69 | $53.62 | $53.68 | $48.57 | 39,927 |
2016-11-25 | $53.52 | $53.56 | $53.47 | $53.56 | $48.46 | 40,408 |
2016-11-23 | $53.54 | $53.60 | $53.42 | $53.58 | $48.48 | 84,428 |
2016-11-22 | $53.70 | $53.78 | $53.67 | $53.72 | $48.61 | 273,944 |
2016-11-21 | $53.66 | $53.72 | $53.62 | $53.67 | $48.56 | 111,361 |
2016-11-18 | $53.79 | $53.83 | $53.63 | $53.67 | $48.56 | 198,520 |
2016-11-17 | $53.88 | $53.93 | $53.78 | $53.84 | $48.71 | 142,735 |
2016-11-16 | $53.84 | $53.98 | $53.84 | $53.98 | $48.84 | 225,582 |
2016-11-15 | $53.90 | $54.00 | $53.89 | $53.94 | $48.80 | 215,298 |
2016-11-14 | $53.99 | $54.09 | $53.88 | $53.95 | $48.81 | 141,082 |
2016-11-11 | $54.29 | $54.35 | $54.14 | $54.15 | $48.99 | 105,930 |
2016-11-10 | $54.32 | $54.52 | $54.23 | $54.26 | $49.09 | 155,883 |
2016-11-09 | $54.81 | $54.81 | $54.43 | $54.43 | $49.25 | 459,186 |
2016-11-08 | $55.02 | $55.06 | $54.89 | $54.93 | $49.70 | 106,583 |
2016-11-07 | $55.08 | $55.09 | $55.03 | $55.05 | $49.81 | 63,976 |
2016-11-04 | $55.12 | $55.22 | $55.12 | $55.20 | $49.94 | 55,813 |
2016-11-03 | $55.05 | $55.13 | $55.05 | $55.13 | $49.88 | 88,599 |
2016-11-02 | $55.05 | $55.17 | $55.03 | $55.11 | $49.86 | 69,434 |
2016-11-01 | $54.91 | $55.05 | $54.87 | $55.00 | $49.76 | 387,917 |
2016-10-31 | $55.05 | $55.05 | $54.98 | $55.02 | $49.73 | 125,120 |
2016-10-28 | $54.93 | $55.03 | $54.92 | $54.97 | $49.68 | 61,488 |
2016-10-27 | $54.99 | $54.99 | $54.91 | $54.95 | $49.67 | 52,981 |
2016-10-26 | $55.08 | $55.12 | $55.07 | $55.10 | $49.80 | 37,200 |
2016-10-25 | $55.09 | $55.19 | $55.09 | $55.17 | $49.86 | 32,740 |
2016-10-24 | $55.20 | $55.20 | $55.11 | $55.16 | $49.86 | 33,500 |
2016-10-21 | $55.21 | $55.23 | $55.15 | $55.22 | $49.91 | 43,438 |
2016-10-20 | $55.23 | $55.24 | $55.16 | $55.19 | $49.88 | 31,724 |
2016-10-19 | $55.18 | $55.24 | $55.15 | $55.20 | $49.89 | 36,103 |
2016-10-18 | $55.12 | $55.23 | $55.11 | $55.20 | $49.89 | 73,001 |
2016-10-17 | $55.05 | $55.15 | $55.05 | $55.15 | $49.85 | 65,817 |
2016-10-14 | $55.04 | $55.14 | $55.03 | $55.05 | $49.75 | 33,270 |
2016-10-13 | $55.10 | $55.17 | $55.08 | $55.15 | $49.85 | 35,406 |
2016-10-12 | $55.00 | $55.18 | $54.95 | $55.06 | $49.76 | 90,916 |
2016-10-11 | $55.02 | $55.12 | $54.98 | $55.05 | $49.76 | 50,901 |
2016-10-10 | $55.05 | $55.24 | $54.93 | $55.02 | $49.73 | 46,028 |
2016-10-07 | $55.13 | $55.16 | $55.04 | $55.15 | $49.85 | 28,336 |
2016-10-06 | $55.12 | $55.17 | $55.08 | $55.11 | $49.81 | 39,073 |
2016-10-05 | $55.25 | $55.25 | $55.11 | $55.19 | $49.88 | 65,023 |
2016-10-04 | $55.37 | $55.37 | $55.23 | $55.27 | $49.95 | 65,443 |
2016-10-03 | $55.50 | $55.50 | $55.38 | $55.40 | $50.07 | 423,041 |
2016-09-30 | $55.61 | $55.65 | $55.50 | $55.56 | $50.16 | 42,823 |
2016-09-29 | $55.52 | $55.68 | $55.52 | $55.63 | $50.22 | 38,095 |
2016-09-28 | $55.65 | $55.69 | $55.61 | $55.63 | $50.22 | 104,870 |
2016-09-27 | $55.65 | $55.69 | $55.59 | $55.63 | $50.22 | 31,094 |
2016-09-26 | $55.56 | $55.62 | $55.50 | $55.61 | $50.20 | 103,704 |
2016-09-23 | $55.45 | $55.51 | $55.41 | $55.48 | $50.09 | 48,436 |
2016-09-22 | $55.40 | $55.49 | $55.40 | $55.45 | $50.06 | 62,180 |
2016-09-21 | $55.27 | $55.40 | $55.23 | $55.37 | $49.99 | 41,102 |
2016-09-20 | $55.34 | $55.39 | $55.29 | $55.35 | $49.96 | 69,866 |
2016-09-19 | $55.29 | $55.35 | $55.28 | $55.30 | $49.92 | 124,099 |
2016-09-16 | $55.33 | $55.35 | $55.29 | $55.31 | $49.93 | 39,554 |
2016-09-15 | $55.27 | $55.35 | $55.25 | $55.30 | $49.92 | 155,054 |
2016-09-14 | $55.22 | $55.34 | $55.22 | $55.31 | $49.93 | 104,302 |
2016-09-13 | $55.30 | $55.32 | $55.12 | $55.20 | $49.83 | 55,440 |
2016-09-12 | $55.22 | $55.34 | $55.21 | $55.31 | $49.93 | 72,977 |
2016-09-09 | $55.31 | $55.31 | $55.23 | $55.27 | $49.90 | 104,013 |
2016-09-08 | $55.52 | $55.56 | $55.36 | $55.40 | $50.01 | 80,447 |
2016-09-07 | $55.60 | $55.63 | $55.55 | $55.59 | $50.18 | 44,098 |
2016-09-06 | $55.39 | $55.59 | $55.35 | $55.57 | $50.17 | 73,329 |
2016-09-02 | $55.42 | $55.42 | $55.29 | $55.35 | $49.97 | 70,052 |
2016-09-01 | $55.28 | $55.46 | $55.26 | $55.44 | $50.05 | 114,379 |
2016-08-31 | $55.46 | $55.55 | $55.42 | $55.43 | $49.98 | 55,597 |
2016-08-30 | $55.48 | $55.51 | $55.43 | $55.46 | $50.01 | 75,235 |
2016-08-29 | $55.38 | $55.50 | $55.37 | $55.48 | $50.03 | 68,097 |
2016-08-26 | $55.55 | $55.60 | $55.32 | $55.34 | $49.90 | 44,493 |
2016-08-25 | $55.51 | $55.58 | $55.51 | $55.53 | $50.07 | 41,653 |
2016-08-24 | $55.60 | $55.64 | $55.54 | $55.60 | $50.14 | 41,367 |
2016-08-23 | $55.63 | $55.66 | $55.57 | $55.58 | $50.12 | 48,737 |
2016-08-22 | $55.60 | $55.63 | $55.54 | $55.62 | $50.15 | 62,780 |
2016-08-19 | $55.55 | $55.58 | $55.48 | $55.51 | $50.05 | 48,869 |
2016-08-18 | $55.60 | $55.69 | $55.55 | $55.68 | $50.21 | 78,349 |
2016-08-17 | $55.51 | $55.64 | $55.49 | $55.59 | $50.13 | 53,901 |
2016-08-16 | $55.56 | $55.56 | $55.50 | $55.54 | $50.08 | 64,705 |
2016-08-15 | $55.64 | $55.65 | $55.57 | $55.62 | $50.15 | 86,365 |
2016-08-12 | $55.78 | $55.81 | $55.66 | $55.70 | $50.23 | 153,801 |
2016-08-11 | $55.77 | $55.77 | $55.50 | $55.53 | $50.07 | 78,098 |
2016-08-10 | $55.68 | $55.90 | $55.64 | $55.78 | $50.30 | 69,712 |
2016-08-09 | $55.57 | $55.69 | $55.55 | $55.67 | $50.20 | 87,737 |
2016-08-08 | $55.50 | $55.59 | $55.49 | $55.56 | $50.10 | 70,171 |
2016-08-05 | $55.67 | $55.71 | $55.57 | $55.59 | $50.13 | 104,336 |
2016-08-04 | $55.77 | $55.88 | $55.76 | $55.84 | $50.35 | 47,481 |
2016-08-03 | $55.74 | $55.74 | $55.63 | $55.73 | $50.25 | 59,488 |
2016-08-02 | $55.56 | $55.76 | $55.56 | $55.70 | $50.23 | 59,392 |
2016-08-01 | $55.76 | $55.95 | $55.74 | $55.77 | $50.29 | 87,958 |
2016-07-29 | $55.87 | $55.95 | $55.79 | $55.91 | $50.36 | 45,337 |
2016-07-28 | $55.67 | $55.79 | $55.67 | $55.77 | $50.23 | 236,560 |
2016-07-27 | $55.65 | $55.76 | $55.59 | $55.73 | $50.20 | 165,887 |
2016-07-26 | $55.61 | $55.63 | $55.53 | $55.62 | $50.10 | 46,392 |
2016-07-25 | $55.64 | $55.67 | $55.58 | $55.60 | $50.08 | 29,680 |
2016-07-22 | $55.56 | $55.68 | $55.56 | $55.62 | $50.10 | 163,657 |
2016-07-21 | $55.54 | $55.70 | $55.51 | $55.67 | $50.14 | 56,867 |
2016-07-20 | $55.55 | $55.61 | $55.53 | $55.57 | $50.05 | 82,990 |
2016-07-19 | $55.61 | $55.69 | $55.58 | $55.66 | $50.13 | 43,382 |
2016-07-18 | $55.61 | $55.64 | $55.52 | $55.55 | $50.03 | 86,091 |
2016-07-15 | $55.57 | $55.61 | $55.50 | $55.56 | $50.04 | 124,627 |
2016-07-14 | $55.67 | $55.75 | $55.66 | $55.67 | $50.14 | 113,137 |
2016-07-13 | $55.83 | $55.92 | $55.77 | $55.85 | $50.31 | 158,673 |
2016-07-12 | $55.80 | $55.91 | $55.65 | $55.73 | $50.20 | 615,250 |
2016-07-11 | $56.03 | $56.04 | $55.91 | $55.92 | $50.37 | 320,514 |
2016-07-08 | $56.01 | $56.13 | $56.00 | $56.10 | $50.53 | 31,393 |
2016-07-07 | $56.02 | $56.14 | $55.99 | $56.10 | $50.53 | 58,243 |
2016-07-06 | $56.13 | $56.15 | $56.05 | $56.11 | $50.54 | 308,881 |
2016-07-05 | $56.12 | $56.21 | $56.03 | $56.14 | $50.57 | 85,413 |
2016-07-01 | $56.03 | $56.04 | $55.89 | $55.94 | $50.39 | 502,380 |
2016-06-30 | $55.91 | $55.99 | $55.86 | $55.97 | $50.36 | 571,459 |
2016-06-29 | $55.97 | $55.99 | $55.86 | $55.88 | $50.28 | 88,352 |
2016-06-28 | $55.97 | $56.23 | $55.93 | $56.00 | $50.39 | 334,232 |
2016-06-27 | $55.98 | $56.03 | $55.91 | $56.02 | $50.40 | 158,071 |
2016-06-24 | $55.80 | $55.80 | $55.68 | $55.72 | $50.13 | 72,744 |
2016-06-23 | $55.29 | $55.32 | $55.24 | $55.25 | $49.71 | 49,615 |
2016-06-22 | $55.35 | $55.41 | $55.29 | $55.40 | $49.85 | 27,635 |
2016-06-21 | $55.44 | $55.44 | $55.30 | $55.35 | $49.80 | 90,809 |
2016-06-20 | $55.45 | $55.47 | $55.40 | $55.43 | $49.87 | 61,445 |
2016-06-17 | $55.66 | $55.66 | $55.54 | $55.58 | $50.00 | 39,071 |
2016-06-16 | $55.76 | $55.81 | $55.64 | $55.67 | $50.09 | 110,547 |
2016-06-15 | $55.53 | $55.74 | $55.52 | $55.64 | $50.06 | 46,146 |
2016-06-14 | $55.64 | $55.64 | $55.51 | $55.52 | $49.95 | 56,391 |
2016-06-13 | $55.50 | $55.57 | $55.44 | $55.54 | $49.97 | 254,779 |
2016-06-10 | $55.40 | $55.46 | $55.36 | $55.44 | $49.88 | 72,005 |
2016-06-09 | $55.30 | $55.32 | $55.25 | $55.31 | $49.76 | 61,532 |
2016-06-08 | $55.25 | $55.27 | $55.21 | $55.21 | $49.67 | 562,077 |
2016-06-07 | $55.21 | $55.27 | $55.21 | $55.24 | $49.70 | 74,580 |
2016-06-06 | $55.23 | $55.23 | $55.14 | $55.18 | $49.65 | 132,271 |
2016-06-03 | $55.19 | $55.26 | $55.18 | $55.20 | $49.67 | 100,379 |
2016-06-02 | $54.85 | $54.94 | $54.80 | $54.90 | $49.40 | 84,103 |
2016-06-01 | $54.85 | $54.89 | $54.75 | $54.79 | $49.30 | 82,045 |
2016-05-31 | $54.71 | $54.91 | $54.69 | $54.88 | $49.32 | 82,195 |
2016-05-27 | $54.90 | $54.95 | $54.50 | $54.74 | $49.19 | 92,223 |
2016-05-26 | $54.81 | $54.96 | $54.81 | $54.91 | $49.35 | 42,337 |
2016-05-25 | $54.75 | $54.83 | $54.74 | $54.77 | $49.22 | 60,323 |
2016-05-24 | $54.79 | $54.83 | $54.75 | $54.79 | $49.24 | 50,904 |
2016-05-23 | $54.85 | $54.88 | $54.80 | $54.85 | $49.29 | 55,255 |
2016-05-20 | $54.79 | $54.88 | $54.77 | $54.86 | $49.30 | 66,120 |
2016-05-19 | $54.79 | $54.87 | $54.79 | $54.83 | $49.28 | 54,720 |
2016-05-18 | $55.00 | $55.01 | $54.74 | $54.76 | $49.21 | 90,556 |
2016-05-17 | $55.08 | $55.18 | $55.07 | $55.09 | $49.50 | 58,878 |
2016-05-16 | $55.21 | $55.22 | $55.15 | $55.16 | $49.57 | 107,351 |
2016-05-13 | $55.19 | $55.44 | $55.14 | $55.31 | $49.71 | 118,918 |
2016-05-12 | $55.19 | $55.24 | $55.14 | $55.20 | $49.61 | 52,603 |
2016-05-11 | $55.22 | $55.33 | $55.21 | $55.26 | $49.66 | 74,472 |
2016-05-10 | $55.25 | $55.29 | $55.20 | $55.26 | $49.66 | 67,205 |
2016-05-09 | $55.22 | $55.28 | $55.20 | $55.27 | $49.67 | 44,891 |
2016-05-06 | $55.22 | $55.28 | $55.13 | $55.17 | $49.58 | 162,578 |
2016-05-05 | $55.12 | $55.23 | $55.07 | $55.21 | $49.62 | 198,913 |
2016-05-04 | $55.12 | $55.17 | $55.03 | $55.17 | $49.58 | 126,952 |
2016-05-03 | $55.07 | $55.11 | $55.04 | $55.05 | $49.47 | 32,830 |
2016-05-02 | $54.94 | $54.97 | $54.86 | $54.89 | $49.33 | 110,706 |
2016-04-29 | $54.98 | $55.08 | $54.94 | $55.06 | $49.42 | 64,522 |
2016-04-28 | $54.91 | $55.05 | $54.89 | $55.04 | $49.40 | 47,520 |
2016-04-27 | $54.78 | $54.91 | $54.77 | $54.89 | $49.27 | 76,791 |
2016-04-26 | $54.79 | $54.79 | $54.69 | $54.72 | $49.11 | 90,315 |
2016-04-25 | $54.82 | $54.85 | $54.79 | $54.80 | $49.19 | 57,534 |
2016-04-22 | $54.86 | $54.89 | $54.80 | $54.82 | $49.20 | 73,285 |
2016-04-21 | $54.85 | $54.93 | $54.83 | $54.87 | $49.25 | 40,517 |
2016-04-20 | $55.11 | $55.16 | $54.92 | $54.95 | $49.32 | 184,766 |
2016-04-19 | $55.16 | $55.16 | $55.06 | $55.08 | $49.44 | 74,438 |
2016-04-18 | $55.18 | $55.19 | $55.12 | $55.18 | $49.52 | 61,961 |
2016-04-15 | $55.11 | $55.23 | $55.11 | $55.20 | $49.55 | 81,145 |
2016-04-14 | $55.13 | $55.16 | $55.07 | $55.07 | $49.43 | 39,446 |
2016-04-13 | $55.15 | $55.21 | $55.11 | $55.17 | $49.52 | 252,751 |
2016-04-12 | $55.24 | $55.25 | $55.16 | $55.19 | $49.54 | 45,256 |
2016-04-11 | $55.25 | $55.36 | $55.23 | $55.32 | $49.65 | 62,650 |
2016-04-08 | $55.30 | $55.35 | $55.28 | $55.34 | $49.67 | 49,377 |
2016-04-07 | $55.31 | $55.40 | $55.29 | $55.38 | $49.71 | 55,703 |
2016-04-06 | $55.25 | $55.25 | $55.16 | $55.20 | $49.55 | 57,565 |
2016-04-05 | $55.27 | $55.28 | $55.21 | $55.25 | $49.59 | 107,875 |
2016-04-04 | $55.14 | $55.15 | $55.08 | $55.12 | $49.47 | 74,513 |
2016-04-01 | $55.07 | $55.14 | $55.00 | $55.07 | $49.43 | 484,027 |
2016-03-31 | $55.08 | $55.24 | $55.05 | $55.23 | $49.51 | 71,274 |
2016-03-30 | $54.99 | $55.08 | $54.94 | $55.05 | $49.35 | 86,726 |
2016-03-29 | $54.87 | $55.05 | $54.82 | $55.01 | $49.31 | 69,649 |
2016-03-28 | $54.76 | $54.84 | $54.76 | $54.78 | $49.10 | 85,795 |
2016-03-24 | $54.80 | $54.82 | $54.66 | $54.72 | $49.05 | 499,065 |
2016-03-23 | $54.63 | $54.81 | $54.62 | $54.78 | $49.10 | 62,987 |
2016-03-22 | $54.73 | $54.78 | $54.60 | $54.62 | $48.96 | 60,959 |
2016-03-21 | $54.74 | $54.76 | $54.69 | $54.69 | $49.02 | 69,121 |
2016-03-18 | $54.77 | $54.84 | $54.76 | $54.81 | $49.13 | 67,853 |
2016-03-17 | $54.67 | $54.74 | $54.64 | $54.68 | $49.02 | 187,405 |
2016-03-16 | $54.33 | $54.70 | $54.31 | $54.61 | $48.95 | 170,419 |
2016-03-15 | $54.51 | $54.51 | $54.39 | $54.42 | $48.78 | 51,191 |
2016-03-14 | $54.44 | $54.50 | $54.39 | $54.42 | $48.78 | 86,797 |
2016-03-11 | $54.44 | $54.49 | $54.35 | $54.41 | $48.77 | 43,198 |
2016-03-10 | $54.62 | $54.66 | $54.45 | $54.50 | $48.85 | 66,725 |
2016-03-09 | $54.68 | $54.71 | $54.62 | $54.64 | $48.98 | 46,790 |
2016-03-08 | $54.74 | $54.82 | $54.73 | $54.79 | $49.11 | 73,547 |
2016-03-07 | $54.61 | $54.61 | $54.54 | $54.55 | $48.90 | 65,895 |
2016-03-04 | $54.67 | $54.77 | $54.57 | $54.65 | $48.99 | 89,814 |
2016-03-03 | $54.73 | $54.82 | $54.70 | $54.76 | $49.09 | 533,801 |
2016-03-02 | $54.72 | $54.77 | $54.67 | $54.74 | $49.07 | 117,670 |
2016-03-01 | $55.14 | $55.15 | $54.78 | $54.79 | $49.11 | 182,259 |
2016-02-29 | $55.06 | $55.20 | $55.06 | $55.18 | $49.40 | 755,526 |
2016-02-26 | $55.15 | $55.15 | $55.05 | $55.10 | $49.33 | 71,611 |
2016-02-25 | $55.28 | $55.35 | $55.26 | $55.29 | $49.50 | 87,882 |
2016-02-24 | $55.30 | $55.44 | $55.15 | $55.18 | $49.40 | 68,793 |
2016-02-23 | $55.05 | $55.25 | $55.03 | $55.19 | $49.41 | 520,617 |
2016-02-22 | $55.12 | $55.16 | $55.08 | $55.11 | $49.34 | 50,595 |
2016-02-19 | $55.13 | $55.21 | $55.10 | $55.16 | $49.38 | 43,772 |
2016-02-18 | $54.98 | $55.21 | $54.96 | $55.20 | $49.42 | 94,485 |
2016-02-17 | $55.03 | $55.06 | $54.93 | $55.01 | $49.25 | 102,517 |
2016-02-16 | $55.21 | $55.21 | $55.07 | $55.13 | $49.36 | 170,964 |
2016-02-12 | $55.32 | $55.44 | $55.15 | $55.21 | $49.43 | 161,650 |
2016-02-11 | $55.61 | $55.68 | $55.44 | $55.44 | $49.63 | 144,005 |
2016-02-10 | $55.24 | $55.34 | $55.15 | $55.32 | $49.53 | 42,880 |
2016-02-09 | $55.39 | $55.41 | $55.24 | $55.25 | $49.46 | 61,691 |
2016-02-08 | $55.15 | $55.29 | $55.13 | $55.24 | $49.45 | 124,157 |
2016-02-05 | $54.90 | $55.01 | $54.87 | $54.99 | $49.23 | 51,046 |
2016-02-04 | $54.97 | $55.00 | $54.89 | $54.99 | $49.23 | 145,458 |
2016-02-03 | $54.89 | $55.13 | $54.88 | $54.89 | $49.14 | 487,639 |
2016-02-02 | $54.85 | $54.99 | $54.81 | $54.92 | $49.17 | 436,212 |
2016-02-01 | $54.70 | $54.76 | $54.59 | $54.63 | $48.91 | 206,377 |
2016-01-29 | $54.75 | $54.82 | $54.69 | $54.79 | $48.99 | 124,701 |
2016-01-28 | $54.52 | $54.62 | $54.52 | $54.59 | $48.81 | 54,358 |
2016-01-27 | $54.43 | $54.58 | $54.37 | $54.58 | $48.80 | 131,611 |
2016-01-26 | $54.50 | $54.55 | $54.45 | $54.52 | $48.75 | 109,174 |
2016-01-25 | $54.45 | $54.48 | $54.39 | $54.45 | $48.69 | 482,918 |
2016-01-22 | $54.35 | $54.40 | $54.30 | $54.37 | $48.61 | 67,294 |
2016-01-21 | $54.61 | $54.62 | $54.43 | $54.50 | $48.73 | 51,168 |
2016-01-20 | $54.56 | $54.68 | $54.51 | $54.53 | $48.76 | 448,720 |
2016-01-19 | $54.39 | $54.47 | $54.34 | $54.39 | $48.63 | 1,106,435 |
2016-01-15 | $54.51 | $54.52 | $54.40 | $54.42 | $48.66 | 144,637 |
2016-01-14 | $54.28 | $54.34 | $54.17 | $54.25 | $48.51 | 51,231 |
2016-01-13 | $54.11 | $54.34 | $54.11 | $54.28 | $48.53 | 104,943 |
2016-01-12 | $53.98 | $54.25 | $53.96 | $54.16 | $48.43 | 93,237 |
2016-01-11 | $53.99 | $54.11 | $53.97 | $54.03 | $48.31 | 55,092 |
2016-01-08 | $53.97 | $54.11 | $53.92 | $54.09 | $48.36 | 80,594 |
2016-01-07 | $53.96 | $54.01 | $53.81 | $53.97 | $48.26 | 90,739 |
2016-01-06 | $53.84 | $53.91 | $53.77 | $53.88 | $48.18 | 107,215 |
2016-01-05 | $53.66 | $53.74 | $53.61 | $53.65 | $47.97 | 102,413 |
2016-01-04 | $53.66 | $53.74 | $53.61 | $53.66 | $47.98 | 365,857 |
2015-12-31 | $53.51 | $53.73 | $53.47 | $53.60 | $47.93 | 117,286 |
2015-12-30 | $53.42 | $53.50 | $53.40 | $53.48 | $47.82 | 54,575 |
2015-12-29 | $53.55 | $53.56 | $53.42 | $53.45 | $47.79 | 50,758 |
2015-12-28 | $53.64 | $53.77 | $53.64 | $53.71 | $47.96 | 78,123 |
2015-12-24 | $53.64 | $53.68 | $53.63 | $53.66 | $47.92 | 26,359 |
2015-12-23 | $53.59 | $53.66 | $53.58 | $53.64 | $47.90 | 36,787 |
2015-12-22 | $53.76 | $53.81 | $53.61 | $53.68 | $47.94 | 108,073 |
2015-12-21 | $53.80 | $53.90 | $53.77 | $53.80 | $48.04 | 47,158 |
2015-12-18 | $53.71 | $53.95 | $53.71 | $53.76 | $48.01 | 54,351 |
2015-12-17 | $53.56 | $53.67 | $53.56 | $53.62 | $47.88 | 52,419 |
2015-12-16 | $53.63 | $53.71 | $53.50 | $53.54 | $47.81 | 65,179 |
2015-12-15 | $53.62 | $53.71 | $53.61 | $53.67 | $47.93 | 54,090 |
2015-12-14 | $53.88 | $53.98 | $53.76 | $53.79 | $48.03 | 82,010 |
2015-12-11 | $53.90 | $54.04 | $53.89 | $54.03 | $48.25 | 38,812 |
2015-12-10 | $53.83 | $53.84 | $53.73 | $53.74 | $47.99 | 101,365 |
2015-12-09 | $53.72 | $53.85 | $53.65 | $53.83 | $48.07 | 113,573 |
2015-12-08 | $53.78 | $53.80 | $53.70 | $53.75 | $48.00 | 33,083 |
2015-12-07 | $53.60 | $53.78 | $53.60 | $53.72 | $47.97 | 42,873 |
2015-12-04 | $53.60 | $53.67 | $53.53 | $53.60 | $47.86 | 29,491 |
2015-12-03 | $53.68 | $53.68 | $53.45 | $53.54 | $47.81 | 269,157 |
2015-12-02 | $53.81 | $53.86 | $53.75 | $53.82 | $48.06 | 72,836 |
2015-12-01 | $53.78 | $54.01 | $53.77 | $53.91 | $48.14 | 190,073 |
2015-11-30 | $53.79 | $53.86 | $53.71 | $53.86 | $48.03 | 49,912 |
2015-11-27 | $53.85 | $53.86 | $53.83 | $53.83 | $48.01 | 10,690 |
2015-11-25 | $53.78 | $53.84 | $53.76 | $53.79 | $47.97 | 579,155 |
2015-11-24 | $53.79 | $53.86 | $53.76 | $53.80 | $47.98 | 42,668 |
2015-11-23 | $53.66 | $53.79 | $53.65 | $53.75 | $47.93 | 45,380 |
2015-11-20 | $53.78 | $53.81 | $53.69 | $53.69 | $47.88 | 48,861 |
2015-11-19 | $53.73 | $53.81 | $53.72 | $53.76 | $47.94 | 22,605 |
2015-11-18 | $53.70 | $53.82 | $53.65 | $53.68 | $47.87 | 56,646 |
2015-11-17 | $53.64 | $53.78 | $53.60 | $53.76 | $47.94 | 50,303 |
2015-11-16 | $53.77 | $53.81 | $53.71 | $53.74 | $47.93 | 56,715 |
2015-11-13 | $53.65 | $53.70 | $53.61 | $53.69 | $47.88 | 71,709 |
2015-11-12 | $53.56 | $53.62 | $53.53 | $53.58 | $47.78 | 35,480 |
2015-11-11 | $53.56 | $53.56 | $53.28 | $53.52 | $47.73 | 84,869 |
2015-11-10 | $53.48 | $53.68 | $53.46 | $53.56 | $47.76 | 25,814 |
2015-11-09 | $53.39 | $53.49 | $53.39 | $53.46 | $47.68 | 51,662 |
2015-11-06 | $53.53 | $53.53 | $53.45 | $53.49 | $47.70 | 44,636 |
2015-11-05 | $53.81 | $53.81 | $53.68 | $53.73 | $47.92 | 41,071 |
2015-11-04 | $53.87 | $53.89 | $53.74 | $53.76 | $47.95 | 29,436 |
2015-11-03 | $53.90 | $53.92 | $53.85 | $53.88 | $48.05 | 46,939 |
2015-11-02 | $54.01 | $54.01 | $53.79 | $53.93 | $48.09 | 334,205 |
2015-10-30 | $54.11 | $54.16 | $54.08 | $54.15 | $48.23 | 84,251 |
2015-10-29 | $54.21 | $54.21 | $54.09 | $54.12 | $48.20 | 63,806 |
2015-10-28 | $54.53 | $54.53 | $54.25 | $54.30 | $48.36 | 50,391 |
2015-10-27 | $54.49 | $54.58 | $54.49 | $54.52 | $48.56 | 29,430 |
2015-10-26 | $54.37 | $54.45 | $54.37 | $54.42 | $48.47 | 57,643 |
2015-10-23 | $54.38 | $54.40 | $54.33 | $54.37 | $48.42 | 23,347 |
2015-10-22 | $54.57 | $54.64 | $54.47 | $54.47 | $48.51 | 47,669 |
2015-10-21 | $54.45 | $54.57 | $54.45 | $54.51 | $48.55 | 55,892 |
2015-10-20 | $54.47 | $54.47 | $54.40 | $54.41 | $48.46 | 24,571 |
2015-10-19 | $54.56 | $54.57 | $54.40 | $54.53 | $48.57 | 52,835 |
2015-10-16 | $54.59 | $54.64 | $54.51 | $54.55 | $48.58 | 31,332 |
2015-10-15 | $54.64 | $54.66 | $54.56 | $54.58 | $48.61 | 144,717 |
2015-10-14 | $54.60 | $54.72 | $54.58 | $54.70 | $48.72 | 58,825 |
2015-10-13 | $54.43 | $54.53 | $54.42 | $54.53 | $48.56 | 30,759 |
2015-10-12 | $54.37 | $54.55 | $54.37 | $54.45 | $48.49 | 38,595 |
2015-10-09 | $54.32 | $54.38 | $54.30 | $54.34 | $48.40 | 66,088 |
2015-10-08 | $54.43 | $54.70 | $54.29 | $54.33 | $48.39 | 81,386 |
2015-10-07 | $54.48 | $54.50 | $54.40 | $54.43 | $48.48 | 86,320 |
2015-10-06 | $54.44 | $54.61 | $54.44 | $54.55 | $48.58 | 50,935 |
2015-10-05 | $54.60 | $54.60 | $54.46 | $54.49 | $48.53 | 80,687 |
2015-10-02 | $54.75 | $54.84 | $54.59 | $54.65 | $48.67 | 319,432 |
2015-10-01 | $54.49 | $54.53 | $54.42 | $54.43 | $48.48 | 333,762 |
2015-09-30 | $54.39 | $54.50 | $54.39 | $54.50 | $48.48 | 99,277 |
2015-09-29 | $54.43 | $54.50 | $54.38 | $54.46 | $48.44 | 129,746 |
2015-09-28 | $54.24 | $54.38 | $54.22 | $54.37 | $48.36 | 105,181 |
2015-09-25 | $54.16 | $54.19 | $54.11 | $54.18 | $48.19 | 74,733 |
2015-09-24 | $54.33 | $54.37 | $54.25 | $54.26 | $48.26 | 74,172 |
2015-09-23 | $54.21 | $54.25 | $54.16 | $54.21 | $48.22 | 54,144 |
2015-09-22 | $54.20 | $54.29 | $54.17 | $54.25 | $48.26 | 41,159 |
2015-09-21 | $54.13 | $54.13 | $54.03 | $54.08 | $48.10 | 41,902 |
2015-09-18 | $54.18 | $54.25 | $54.15 | $54.24 | $48.25 | 54,057 |
2015-09-17 | $53.77 | $54.19 | $53.76 | $54.12 | $48.14 | 37,813 |
2015-09-16 | $53.80 | $53.89 | $53.75 | $53.78 | $47.84 | 51,785 |
2015-09-15 | $54.01 | $54.03 | $53.75 | $53.79 | $47.85 | 64,476 |
2015-09-14 | $54.09 | $54.11 | $54.02 | $54.07 | $48.10 | 41,189 |
2015-09-11 | $54.00 | $54.10 | $53.99 | $54.04 | $48.07 | 49,278 |
2015-09-10 | $53.90 | $53.95 | $53.89 | $53.92 | $47.96 | 61,175 |
2015-09-09 | $53.82 | $54.02 | $53.82 | $53.96 | $48.00 | 55,653 |
2015-09-08 | $54.01 | $54.02 | $53.96 | $53.97 | $48.00 | 43,468 |
2015-09-04 | $54.10 | $54.15 | $54.01 | $54.12 | $48.14 | 36,433 |
2015-09-03 | $54.06 | $54.07 | $53.95 | $54.04 | $48.07 | 41,186 |
2015-09-02 | $53.89 | $54.05 | $53.89 | $53.94 | $47.98 | 188,870 |
Schwab Intermediate-Term U.S. Treasury ETF (SCHR) News Headlines
Schroders Targets Cost Cuts With New Strategic Plan
The asset manager plans to deliver £150 million of annualized cost savings over the next three years, with £20 million already delivered in the first…
wsj.com March 6, 2025Recent Schwab Intermediate-Term U.S. Treasury ETF (SCHR) News
Similar Companies to Schwab Intermediate-Term U.S. Treasury ETF (SCHR) 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 | -- | -- | -- |