Schwab US Aggregate Bond ETF (SCHZ) Exchange: NYSE ARCA
Data as of April 19, 2024
$44.80 ($0.04) 0.09%
Schwab US Aggregate Bond ETF - Daily Information
Click for more stock information on Schwab US Aggregate Bond ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $44.83 |
Previous Close | $44.80 |
High | $44.84 |
Low | $44.75 |
Adjusted Open | $44.83 |
Previous Adjusted Close | $44.80 |
Adjusted High | $44.84 |
Adjusted Low | $44.75 |
About Schwab US Aggregate Bond ETF (SCHZ)
To pursue its goal, the fund generally invests in securities that are included in the Bloomberg Barclays US Aggregate Bond Index†. The index is a broad-based benchmark measuring the performance of the U.S. investment grade, taxable bond market, including U.S. Treasuries, government-related and corporate bonds, mortgage pass-through securities, commercial mortgage-backed securities, and asset-backed securities that are publicly available for sale in the United States. To be eligible for inclusion in the index, securities must be fixed-rate, non-convertible, U.S. dollar denominated with at least $300 million or more of outstanding face value and have one or more years remaining to maturity. The index excludes certain types of securities, including tax-exempt state and local government series bonds, structured notes embedded with swaps or other special features, private placements, floating-rate securities, inflation-linked bonds and Eurobonds. 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 approximately 10,982 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, including TBA transactions, as defined below. 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; (c) other investment companies; and (d) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to help manage interest rate exposure. The fund may also invest in cash and cash equivalents, including money market funds, and lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. Because it is not possible or practical to purchase all of the securities in the index, the fund’s 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, industry, sector and issuer weights, credit quality, and other risk factors and characteristics. The fund 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 weighted average duration will closely correspond to the weighted average duration of the index, which as of December 31, 2019, was 5.80 years. As of December 31, 2019, approximately 27.03% of the bonds represented in the index were U.S. fixed-rate agency mortgage pass-through securities. U.S. fixed-rate agency mortgage pass-through securities are securities issued by entities such as the Government National Mortgage Association (Ginnie Mae), the Federal National Mortgage Association (Fannie Mae), and the Federal Home Loan Mortgage Corporation (Freddie Mac) that are backed by pools of mortgages. Most transactions in fixed-rate mortgage pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, and are often referred to as “to-be-announced transactions” or “TBA transactions.” In a TBA transaction, the buyer and seller agree upon general trade parameters such as agency, settlement date, par amount and price. The actual pools delivered generally are determined two days prior to settlement date; however, it is not anticipated that the fund will receive the pools, but will instead participate in rolling TBA transactions. The fund anticipates that it may enter into such contracts on a regular basis. This may result in a significantly higher portfolio turnover for the fund than a typical index fund. The fund, pending settlement of such contracts, will invest its assets in high-quality liquid short-term instruments, including Treasury securities and shares of money market mutual funds. The fund will assume its pro rata share of the fees and expenses of any money market fund that it may invest in, in addition to the fund’s own fees and expenses. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that its index is so concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry. 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 uses a sampling technique (or otherwise gives a different weighting to a security than the index does). The correlation between the performance of the fund and its index may also diverge due to transaction costs, asset valuations, timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index. † Index ownership – Bloomberg Index Services Limited and its affiliates (collectively, Bloomberg) and Bloomberg’s licensors, including Barclays Bank PLC (Barclays), own all proprietary rights in the Bloomberg Barclays Indices. The Schwab U.S. Aggregate Bond 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 US Aggregate Bond ETF (SCHZ)
Historical Stock Data for Schwab US Aggregate Bond ETF (SCHZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $44.83 | $44.84 | $44.75 | $44.80 | $44.80 | 638,698 |
2024-04-18 | $44.88 | $44.88 | $44.70 | $44.76 | $44.76 | 411,450 |
2024-04-17 | $44.78 | $44.89 | $44.71 | $44.86 | $44.86 | 474,439 |
2024-04-16 | $44.67 | $44.68 | $44.56 | $44.66 | $44.66 | 752,674 |
2024-04-15 | $44.86 | $44.86 | $44.70 | $44.78 | $44.78 | 1,569,821 |
2024-04-12 | $45.11 | $45.16 | $45.06 | $45.08 | $45.08 | 632,705 |
2024-04-11 | $45.04 | $45.06 | $44.86 | $44.94 | $44.94 | 580,108 |
2024-04-10 | $45.17 | $45.18 | $44.95 | $44.98 | $44.98 | 1,076,934 |
2024-04-09 | $45.50 | $45.53 | $45.46 | $45.52 | $45.52 | 366,173 |
2024-04-08 | $45.39 | $45.39 | $45.31 | $45.37 | $45.37 | 857,489 |
2024-04-05 | $45.50 | $45.54 | $45.38 | $45.40 | $45.40 | 461,606 |
2024-04-04 | $45.59 | $45.62 | $45.49 | $45.62 | $45.62 | 542,335 |
2024-04-03 | $45.49 | $45.52 | $45.30 | $45.52 | $45.52 | 544,515 |
2024-04-02 | $45.45 | $45.50 | $45.33 | $45.50 | $45.50 | 1,336,592 |
2024-04-01 | $45.77 | $45.77 | $45.49 | $45.53 | $45.53 | 826,263 |
2024-03-28 | $45.99 | $46.06 | $45.96 | $46.00 | $45.85 | 2,318,511 |
2024-03-27 | $45.92 | $46.06 | $45.92 | $46.05 | $45.90 | 405,661 |
2024-03-26 | $45.86 | $45.91 | $45.80 | $45.91 | $45.76 | 1,170,800 |
2024-03-25 | $45.92 | $45.92 | $45.83 | $45.86 | $45.71 | 442,587 |
2024-03-22 | $45.98 | $45.99 | $45.91 | $45.92 | $45.77 | 298,285 |
2024-03-21 | $45.84 | $45.87 | $45.74 | $45.80 | $45.65 | 510,592 |
2024-03-20 | $45.75 | $45.85 | $45.64 | $45.77 | $45.62 | 466,519 |
2024-03-19 | $45.63 | $45.72 | $45.60 | $45.67 | $45.52 | 563,611 |
2024-03-18 | $45.60 | $45.61 | $45.53 | $45.56 | $45.41 | 410,139 |
2024-03-15 | $45.72 | $45.72 | $45.56 | $45.62 | $45.47 | 675,550 |
2024-03-14 | $45.76 | $45.76 | $45.62 | $45.64 | $45.49 | 566,997 |
2024-03-13 | $45.94 | $45.99 | $45.90 | $45.92 | $45.77 | 327,498 |
2024-03-12 | $46.03 | $46.05 | $45.94 | $45.97 | $45.82 | 335,724 |
2024-03-11 | $46.22 | $46.22 | $46.08 | $46.13 | $45.98 | 460,376 |
2024-03-08 | $46.21 | $46.22 | $46.12 | $46.17 | $46.02 | 545,390 |
2024-03-07 | $46.12 | $46.13 | $46.00 | $46.10 | $45.95 | 390,125 |
2024-03-06 | $45.99 | $46.10 | $45.98 | $46.03 | $45.88 | 433,922 |
2024-03-05 | $45.87 | $45.98 | $45.84 | $45.96 | $45.81 | 463,165 |
2024-03-04 | $45.68 | $45.77 | $45.64 | $45.71 | $45.56 | 475,183 |
2024-03-01 | $45.58 | $45.84 | $45.49 | $45.82 | $45.67 | 640,789 |
2024-02-29 | $45.74 | $45.83 | $45.72 | $45.78 | $45.49 | 3,026,663 |
2024-02-28 | $45.60 | $45.68 | $45.58 | $45.68 | $45.40 | 332,782 |
2024-02-27 | $45.55 | $45.67 | $45.55 | $45.57 | $45.29 | 648,781 |
2024-02-26 | $45.73 | $45.74 | $45.56 | $45.64 | $45.36 | 654,412 |
2024-02-23 | $45.60 | $45.75 | $45.57 | $45.74 | $45.74 | 474,883 |
2024-02-22 | $45.71 | $45.71 | $45.49 | $45.55 | $45.55 | 416,772 |
2024-02-21 | $45.67 | $45.69 | $45.50 | $45.53 | $45.53 | 542,372 |
2024-02-20 | $45.66 | $45.73 | $45.64 | $45.68 | $45.68 | 743,982 |
2024-02-16 | $45.55 | $45.62 | $45.52 | $45.62 | $45.62 | 360,540 |
2024-02-15 | $45.78 | $45.81 | $45.67 | $45.77 | $45.77 | 509,886 |
2024-02-14 | $45.49 | $45.66 | $45.46 | $45.65 | $45.65 | 512,971 |
2024-02-13 | $45.65 | $45.65 | $45.43 | $45.44 | $45.44 | 817,325 |
2024-02-12 | $45.90 | $45.92 | $45.81 | $45.85 | $45.85 | 618,553 |
2024-02-09 | $45.82 | $45.87 | $45.80 | $45.86 | $45.86 | 519,135 |
2024-02-08 | $45.98 | $45.98 | $45.86 | $45.90 | $45.90 | 1,110,847 |
2024-02-07 | $46.05 | $46.14 | $45.98 | $45.98 | $45.98 | 1,827,099 |
2024-02-06 | $46.00 | $46.12 | $45.92 | $46.11 | $46.11 | 1,314,186 |
2024-02-05 | $46.04 | $46.04 | $45.82 | $45.83 | $45.83 | 4,348,897 |
2024-02-02 | $46.25 | $46.31 | $46.15 | $46.24 | $46.24 | 713,327 |
2024-02-01 | $46.61 | $46.77 | $46.50 | $46.67 | $46.67 | 862,244 |
2024-01-31 | $46.51 | $46.63 | $46.44 | $46.60 | $46.45 | 3,742,589 |
2024-01-30 | $46.36 | $46.37 | $46.19 | $46.34 | $46.19 | 670,364 |
2024-01-29 | $46.17 | $46.30 | $46.15 | $46.27 | $46.12 | 832,276 |
2024-01-26 | $46.10 | $46.13 | $46.03 | $46.07 | $45.92 | 410,129 |
2024-01-25 | $46.09 | $46.15 | $46.03 | $46.13 | $45.98 | 1,085,269 |
2024-01-24 | $46.21 | $46.21 | $45.92 | $45.94 | $45.79 | 743,400 |
2024-01-23 | $46.05 | $46.05 | $45.96 | $46.04 | $46.04 | 680,500 |
2024-01-22 | $46.24 | $46.24 | $46.09 | $46.14 | $46.14 | 1,694,022 |
2024-01-19 | $46.00 | $46.04 | $45.90 | $46.03 | $46.03 | 1,369,849 |
2024-01-18 | $46.12 | $46.13 | $46.00 | $46.05 | $46.05 | 608,760 |
2024-01-17 | $46.13 | $46.15 | $46.02 | $46.10 | $46.10 | 627,068 |
2024-01-16 | $46.41 | $46.49 | $46.18 | $46.25 | $46.25 | 656,261 |
2024-01-12 | $46.63 | $46.69 | $46.49 | $46.58 | $46.58 | 745,726 |
2024-01-11 | $46.30 | $46.48 | $46.21 | $46.44 | $46.44 | 4,785,524 |
2024-01-10 | $46.49 | $46.49 | $46.22 | $46.23 | $46.23 | 1,013,273 |
2024-01-09 | $46.26 | $46.33 | $46.24 | $46.30 | $46.30 | 1,029,416 |
2024-01-08 | $46.16 | $46.38 | $46.14 | $46.32 | $46.32 | 844,276 |
2024-01-05 | $46.18 | $46.37 | $46.08 | $46.13 | $46.13 | 646,629 |
2024-01-04 | $46.25 | $46.31 | $46.20 | $46.26 | $46.26 | 745,440 |
2024-01-03 | $46.29 | $46.48 | $46.20 | $46.47 | $46.47 | 727,467 |
2024-01-02 | $46.48 | $46.50 | $46.39 | $46.41 | $46.41 | 1,132,436 |
2023-12-29 | $46.60 | $46.73 | $46.59 | $46.62 | $46.62 | 778,068 |
2023-12-28 | $46.77 | $46.84 | $46.67 | $46.71 | $46.71 | 552,988 |
2023-12-27 | $46.56 | $46.85 | $46.56 | $46.83 | $46.83 | 564,986 |
2023-12-26 | $46.49 | $46.57 | $46.48 | $46.54 | $46.54 | 692,956 |
2023-12-22 | $46.59 | $46.60 | $46.43 | $46.49 | $46.49 | 628,945 |
2023-12-21 | $46.63 | $46.65 | $46.45 | $46.52 | $46.52 | 794,886 |
2023-12-20 | $46.47 | $46.54 | $46.37 | $46.51 | $46.51 | 806,022 |
2023-12-19 | $46.35 | $46.42 | $46.31 | $46.36 | $46.36 | 1,022,470 |
2023-12-18 | $46.30 | $46.35 | $46.26 | $46.30 | $46.30 | 4,669,932 |
2023-12-15 | $46.48 | $47.00 | $46.33 | $46.39 | $46.39 | 656,537 |
2023-12-14 | $46.48 | $46.68 | $46.48 | $46.60 | $46.47 | 1,503,454 |
2023-12-13 | $45.76 | $46.26 | $45.73 | $46.21 | $46.21 | 975,717 |
2023-12-12 | $45.55 | $45.67 | $45.50 | $45.66 | $45.66 | 1,183,945 |
2023-12-11 | $45.52 | $45.55 | $45.41 | $45.55 | $45.55 | 882,727 |
2023-12-08 | $45.53 | $45.60 | $45.45 | $45.54 | $45.54 | 894,092 |
2023-12-07 | $45.71 | $45.84 | $45.69 | $45.76 | $45.76 | 1,720,520 |
2023-12-06 | $45.71 | $45.82 | $45.54 | $45.76 | $45.76 | 648,960 |
2023-12-05 | $45.51 | $45.65 | $45.48 | $45.61 | $45.61 | 841,105 |
2023-12-04 | $45.36 | $45.42 | $45.25 | $45.35 | $45.35 | 726,033 |
2023-12-01 | $45.12 | $45.52 | $45.09 | $45.50 | $45.50 | 1,054,285 |
2023-11-30 | $45.31 | $45.41 | $45.19 | $45.25 | $45.10 | 1,196,940 |
2023-11-29 | $45.33 | $45.44 | $45.30 | $45.42 | $45.27 | 511,025 |
2023-11-28 | $44.96 | $45.19 | $44.94 | $45.17 | $45.02 | 530,594 |
2023-11-27 | $44.83 | $45.00 | $44.81 | $44.99 | $44.85 | 473,780 |
2023-11-24 | $44.78 | $44.80 | $44.71 | $44.72 | $44.58 | 217,051 |
2023-11-22 | $45.00 | $45.01 | $44.77 | $44.93 | $44.79 | 444,211 |
2023-11-21 | $44.93 | $44.93 | $44.80 | $44.89 | $44.75 | 583,556 |
2023-11-20 | $44.72 | $44.86 | $44.64 | $44.85 | $44.71 | 712,274 |
2023-11-17 | $44.79 | $44.82 | $44.68 | $44.75 | $44.61 | 863,304 |
2023-11-16 | $44.61 | $44.78 | $44.61 | $44.71 | $44.57 | 743,580 |
2023-11-15 | $44.52 | $44.54 | $44.41 | $44.46 | $44.32 | 1,435,103 |
2023-11-14 | $44.69 | $44.75 | $44.63 | $44.72 | $44.58 | 999,149 |
2023-11-13 | $44.01 | $44.18 | $43.97 | $44.16 | $44.02 | 533,888 |
2023-11-10 | $44.25 | $44.30 | $44.14 | $44.17 | $44.03 | 729,227 |
2023-11-09 | $44.39 | $44.39 | $44.08 | $44.09 | $43.95 | 1,419,089 |
2023-11-08 | $44.32 | $44.49 | $44.31 | $44.47 | $44.33 | 875,590 |
2023-11-07 | $44.15 | $44.36 | $44.15 | $44.30 | $44.16 | 1,670,032 |
2023-11-06 | $44.17 | $44.17 | $44.02 | $44.07 | $43.93 | 1,498,710 |
2023-11-03 | $44.45 | $44.50 | $44.27 | $44.28 | $44.14 | 1,509,598 |
2023-11-02 | $44.06 | $44.08 | $43.89 | $44.00 | $43.86 | 878,529 |
2023-11-01 | $43.49 | $43.75 | $43.40 | $43.75 | $43.61 | 958,955 |
2023-10-31 | $43.48 | $43.56 | $43.40 | $43.41 | $43.14 | 1,357,522 |
2023-10-30 | $43.40 | $43.49 | $43.34 | $43.42 | $43.15 | 1,923,222 |
2023-10-27 | $43.65 | $43.65 | $43.43 | $43.53 | $43.26 | 647,924 |
2023-10-26 | $43.31 | $43.54 | $43.30 | $43.53 | $43.26 | 1,132,872 |
2023-10-25 | $43.38 | $43.41 | $43.22 | $43.27 | $43.00 | 804,068 |
2023-10-24 | $43.45 | $43.59 | $43.33 | $43.59 | $43.32 | 739,013 |
2023-10-23 | $43.10 | $43.48 | $43.05 | $43.40 | $43.13 | 1,288,600 |
2023-10-20 | $43.21 | $43.39 | $43.21 | $43.26 | $42.99 | 1,504,807 |
2023-10-19 | $43.18 | $43.31 | $43.05 | $43.09 | $42.82 | 2,751,777 |
2023-10-18 | $43.48 | $43.48 | $43.22 | $43.28 | $43.01 | 700,753 |
2023-10-17 | $43.48 | $43.55 | $43.41 | $43.46 | $43.19 | 938,105 |
2023-10-16 | $43.86 | $43.89 | $43.76 | $43.77 | $43.50 | 653,202 |
2023-10-13 | $44.05 | $44.08 | $43.95 | $44.01 | $43.74 | 463,929 |
2023-10-12 | $44.04 | $44.12 | $43.79 | $43.82 | $43.55 | 1,496,197 |
2023-10-11 | $44.15 | $44.21 | $44.07 | $44.18 | $43.91 | 983,272 |
2023-10-10 | $43.94 | $44.10 | $43.84 | $43.99 | $43.72 | 3,000,323 |
2023-10-09 | $43.73 | $44.05 | $43.73 | $44.04 | $43.77 | 805,484 |
2023-10-06 | $43.52 | $43.69 | $43.42 | $43.60 | $43.33 | 1,478,607 |
2023-10-05 | $43.78 | $43.82 | $43.70 | $43.77 | $43.50 | 453,222 |
2023-10-04 | $43.59 | $43.73 | $43.45 | $43.71 | $43.44 | 1,411,582 |
2023-10-03 | $43.70 | $43.75 | $43.42 | $43.45 | $43.18 | 1,449,323 |
2023-10-02 | $43.92 | $43.95 | $43.77 | $43.78 | $43.51 | 892,714 |
2023-09-29 | $44.46 | $44.48 | $44.18 | $44.23 | $43.82 | 1,445,081 |
2023-09-28 | $44.04 | $44.29 | $43.99 | $44.27 | $43.86 | 1,294,695 |
2023-09-27 | $44.43 | $44.43 | $44.05 | $44.14 | $43.73 | 1,041,351 |
2023-09-26 | $44.43 | $44.46 | $44.29 | $44.31 | $43.89 | 736,449 |
2023-09-25 | $44.43 | $44.51 | $44.36 | $44.39 | $43.97 | 850,289 |
2023-09-22 | $44.57 | $44.72 | $44.56 | $44.71 | $44.29 | 514,376 |
2023-09-21 | $44.64 | $44.64 | $44.52 | $44.54 | $44.12 | 614,218 |
2023-09-20 | $44.97 | $45.02 | $44.83 | $44.83 | $44.41 | 486,293 |
2023-09-19 | $44.94 | $44.96 | $44.85 | $44.85 | $44.43 | 495,106 |
2023-09-18 | $44.85 | $44.99 | $44.85 | $44.99 | $44.57 | 525,673 |
2023-09-15 | $44.99 | $45.01 | $44.90 | $44.91 | $44.49 | 877,567 |
2023-09-14 | $45.13 | $45.15 | $45.00 | $45.01 | $44.59 | 408,288 |
2023-09-13 | $44.96 | $45.13 | $44.95 | $45.07 | $44.65 | 614,965 |
2023-09-12 | $44.86 | $45.04 | $44.86 | $45.03 | $44.61 | 350,518 |
2023-09-11 | $44.98 | $45.02 | $44.95 | $44.97 | $44.55 | 664,424 |
2023-09-08 | $45.03 | $45.15 | $45.03 | $45.05 | $44.63 | 875,706 |
2023-09-07 | $44.95 | $45.03 | $44.91 | $45.03 | $44.61 | 435,631 |
2023-09-06 | $44.96 | $44.98 | $44.84 | $44.87 | $44.45 | 521,442 |
2023-09-05 | $45.08 | $45.11 | $44.94 | $44.95 | $44.53 | 540,337 |
2023-09-01 | $45.43 | $45.43 | $45.16 | $45.19 | $44.77 | 496,180 |
2023-08-31 | $45.56 | $45.63 | $45.52 | $45.54 | $44.98 | 1,221,619 |
2023-08-30 | $45.55 | $45.56 | $45.47 | $45.49 | $44.93 | 376,092 |
2023-08-29 | $45.17 | $45.52 | $45.16 | $45.51 | $44.95 | 738,891 |
2023-08-28 | $45.23 | $45.25 | $45.14 | $45.22 | $44.66 | 505,888 |
2023-08-25 | $45.10 | $45.22 | $44.99 | $45.12 | $45.12 | 351,766 |
2023-08-24 | $45.16 | $45.23 | $45.11 | $45.14 | $45.14 | 509,141 |
2023-08-23 | $45.06 | $45.24 | $45.06 | $45.23 | $45.23 | 736,698 |
2023-08-22 | $44.79 | $44.86 | $44.73 | $44.83 | $44.83 | 384,752 |
2023-08-21 | $44.88 | $44.88 | $44.73 | $44.80 | $44.80 | 915,757 |
2023-08-18 | $44.94 | $45.06 | $44.93 | $45.00 | $45.00 | 466,046 |
2023-08-17 | $44.98 | $44.98 | $44.81 | $44.91 | $44.91 | 740,898 |
2023-08-16 | $45.04 | $45.15 | $44.92 | $44.93 | $44.93 | 559,987 |
2023-08-15 | $45.19 | $45.21 | $45.07 | $45.09 | $45.09 | 548,233 |
2023-08-14 | $45.17 | $45.28 | $45.11 | $45.19 | $45.19 | 405,074 |
2023-08-11 | $45.30 | $45.38 | $45.22 | $45.23 | $45.23 | 458,254 |
2023-08-10 | $45.67 | $45.75 | $45.38 | $45.40 | $45.40 | 812,107 |
2023-08-09 | $45.69 | $45.70 | $45.61 | $45.66 | $45.66 | 347,635 |
2023-08-08 | $45.61 | $45.70 | $45.57 | $45.62 | $45.62 | 531,107 |
2023-08-07 | $45.47 | $45.49 | $45.33 | $45.43 | $45.43 | 395,188 |
2023-08-04 | $45.28 | $45.52 | $45.22 | $45.51 | $45.51 | 954,555 |
2023-08-03 | $45.13 | $45.17 | $45.07 | $45.12 | $45.12 | 714,557 |
2023-08-02 | $45.44 | $45.44 | $45.28 | $45.42 | $45.42 | 742,113 |
2023-08-01 | $45.62 | $45.68 | $45.52 | $45.57 | $45.57 | 496,644 |
2023-07-31 | $45.88 | $46.02 | $45.88 | $45.96 | $45.84 | 1,293,713 |
2023-07-28 | $45.85 | $45.92 | $45.81 | $45.91 | $45.79 | 694,316 |
2023-07-27 | $46.06 | $46.06 | $45.68 | $45.72 | $45.60 | 725,429 |
2023-07-26 | $46.08 | $46.15 | $45.93 | $46.15 | $46.03 | 770,868 |
2023-07-25 | $45.96 | $46.02 | $45.89 | $45.98 | $45.86 | 637,047 |
2023-07-24 | $46.16 | $46.18 | $46.02 | $46.06 | $45.94 | 431,317 |
2023-07-21 | $46.17 | $46.18 | $46.08 | $46.11 | $45.99 | 670,053 |
2023-07-20 | $46.14 | $46.14 | $45.98 | $46.05 | $45.93 | 1,450,842 |
2023-07-19 | $46.28 | $46.34 | $46.20 | $46.33 | $46.21 | 495,546 |
2023-07-18 | $46.21 | $46.31 | $46.17 | $46.18 | $46.06 | 387,461 |
2023-07-17 | $46.10 | $46.17 | $46.05 | $46.15 | $46.03 | 374,173 |
2023-07-14 | $46.35 | $46.35 | $46.07 | $46.09 | $45.97 | 589,081 |
2023-07-13 | $46.21 | $46.33 | $46.18 | $46.31 | $46.19 | 715,399 |
2023-07-12 | $45.88 | $46.06 | $45.86 | $46.06 | $45.94 | 893,901 |
2023-07-11 | $45.62 | $45.69 | $45.58 | $45.64 | $45.52 | 463,490 |
2023-07-10 | $45.43 | $45.61 | $45.43 | $45.55 | $45.43 | 522,362 |
2023-07-07 | $45.44 | $45.52 | $45.37 | $45.41 | $45.29 | 459,714 |
2023-07-06 | $45.58 | $45.58 | $45.30 | $45.41 | $45.29 | 718,655 |
2023-07-05 | $45.86 | $45.89 | $45.68 | $45.73 | $45.61 | 938,899 |
2023-07-03 | $46.05 | $46.12 | $45.89 | $45.90 | $45.78 | 393,560 |
2023-06-30 | $46.07 | $46.18 | $46.01 | $46.16 | $45.91 | 1,981,729 |
2023-06-29 | $46.04 | $46.06 | $45.94 | $46.00 | $45.75 | 389,894 |
2023-06-28 | $46.29 | $46.37 | $46.22 | $46.36 | $46.11 | 378,933 |
2023-06-27 | $46.34 | $46.41 | $46.17 | $46.22 | $45.97 | 371,720 |
2023-06-26 | $46.39 | $46.39 | $46.28 | $46.31 | $46.06 | 237,296 |
2023-06-23 | $46.39 | $46.39 | $46.18 | $46.26 | $46.01 | 492,248 |
2023-06-22 | $46.24 | $46.29 | $46.08 | $46.11 | $45.86 | 495,556 |
2023-06-21 | $46.16 | $46.37 | $46.10 | $46.34 | $46.09 | 549,242 |
2023-06-20 | $46.14 | $46.35 | $46.14 | $46.26 | $46.01 | 792,013 |
2023-06-16 | $46.18 | $46.25 | $46.08 | $46.20 | $45.95 | 729,447 |
2023-06-15 | $46.24 | $46.32 | $46.17 | $46.30 | $46.05 | 698,251 |
2023-06-14 | $46.09 | $46.13 | $45.88 | $46.01 | $45.76 | 969,241 |
2023-06-13 | $46.28 | $46.29 | $45.93 | $45.96 | $45.71 | 627,672 |
2023-06-12 | $46.14 | $46.19 | $45.99 | $46.18 | $45.93 | 416,591 |
2023-06-09 | $46.14 | $46.16 | $46.03 | $46.11 | $45.86 | 465,801 |
2023-06-08 | $46.03 | $46.21 | $46.02 | $46.21 | $45.96 | 512,262 |
2023-06-07 | $46.26 | $46.26 | $45.92 | $45.97 | $45.72 | 444,849 |
2023-06-06 | $46.17 | $46.22 | $46.06 | $46.22 | $45.97 | 381,580 |
2023-06-05 | $46.08 | $46.27 | $46.03 | $46.16 | $45.91 | 580,302 |
2023-06-02 | $46.37 | $46.38 | $46.15 | $46.16 | $45.91 | 528,176 |
2023-06-01 | $46.40 | $46.49 | $46.35 | $46.38 | $46.13 | 482,625 |
2023-05-31 | $46.19 | $46.44 | $46.19 | $46.38 | $46.01 | 585,211 |
2023-05-30 | $46.06 | $46.24 | $46.05 | $46.24 | $45.87 | 431,954 |
2023-05-26 | $45.82 | $45.93 | $45.78 | $45.91 | $45.91 | 309,164 |
2023-05-25 | $45.99 | $46.02 | $45.84 | $45.86 | $45.86 | 557,876 |
2023-05-24 | $46.20 | $46.21 | $46.03 | $46.03 | $46.03 | 500,321 |
2023-05-23 | $46.11 | $46.21 | $46.03 | $46.17 | $46.17 | 619,523 |
2023-05-22 | $46.15 | $46.26 | $46.10 | $46.14 | $46.14 | 618,515 |
2023-05-19 | $46.19 | $46.33 | $46.13 | $46.17 | $46.17 | 343,303 |
2023-05-18 | $46.37 | $46.39 | $46.26 | $46.29 | $46.29 | 312,454 |
2023-05-17 | $46.63 | $46.63 | $46.45 | $46.50 | $46.50 | 394,415 |
2023-05-16 | $46.62 | $46.62 | $46.47 | $46.57 | $46.57 | 413,465 |
2023-05-15 | $46.70 | $46.71 | $46.65 | $46.67 | $46.67 | 303,058 |
2023-05-12 | $47.04 | $47.05 | $46.80 | $46.80 | $46.80 | 450,920 |
2023-05-11 | $47.14 | $47.15 | $47.02 | $47.04 | $47.04 | 537,597 |
2023-05-10 | $46.81 | $46.93 | $46.80 | $46.90 | $46.90 | 605,683 |
2023-05-09 | $46.65 | $46.69 | $46.60 | $46.62 | $46.62 | 1,059,706 |
2023-05-08 | $46.67 | $46.76 | $46.63 | $46.66 | $46.66 | 481,622 |
2023-05-05 | $47.02 | $47.02 | $46.81 | $46.89 | $46.89 | 296,891 |
2023-05-04 | $47.14 | $47.27 | $46.96 | $47.07 | $47.07 | 744,704 |
2023-05-03 | $46.99 | $47.12 | $46.92 | $47.11 | $47.11 | 430,744 |
2023-05-02 | $46.57 | $46.93 | $46.57 | $46.93 | $46.93 | 860,430 |
2023-05-01 | $46.80 | $46.80 | $46.42 | $46.49 | $46.49 | 991,302 |
2023-04-28 | $47.01 | $47.07 | $46.83 | $47.06 | $46.95 | 546,149 |
2023-04-27 | $46.95 | $46.95 | $46.77 | $46.80 | $46.69 | 479,797 |
2023-04-26 | $47.14 | $47.17 | $46.93 | $46.97 | $46.86 | 667,324 |
2023-04-25 | $47.06 | $47.18 | $47.04 | $47.16 | $47.05 | 396,768 |
2023-04-24 | $46.71 | $46.87 | $46.71 | $46.87 | $46.76 | 428,044 |
2023-04-21 | $46.86 | $46.86 | $46.65 | $46.68 | $46.57 | 500,884 |
2023-04-20 | $46.69 | $46.76 | $46.65 | $46.74 | $46.63 | 755,367 |
2023-04-19 | $46.52 | $46.55 | $46.45 | $46.54 | $46.43 | 365,536 |
2023-04-18 | $46.54 | $46.67 | $46.50 | $46.61 | $46.50 | 392,120 |
2023-04-17 | $46.74 | $46.74 | $46.54 | $46.54 | $46.43 | 343,403 |
2023-04-14 | $46.91 | $46.91 | $46.75 | $46.81 | $46.70 | 594,153 |
2023-04-13 | $47.14 | $47.19 | $46.98 | $47.02 | $46.91 | 402,855 |
2023-04-12 | $47.15 | $47.16 | $46.89 | $47.03 | $46.92 | 712,832 |
2023-04-11 | $46.98 | $47.00 | $46.88 | $46.99 | $46.88 | 753,015 |
2023-04-10 | $47.12 | $47.12 | $46.88 | $46.98 | $46.87 | 745,928 |
2023-04-06 | $47.35 | $47.39 | $47.27 | $47.29 | $47.18 | 853,618 |
2023-04-05 | $47.28 | $47.47 | $47.27 | $47.33 | $47.22 | 798,336 |
2023-04-04 | $46.81 | $47.21 | $46.81 | $47.17 | $47.06 | 512,866 |
2023-04-03 | $46.72 | $46.99 | $46.69 | $46.99 | $46.88 | 1,188,674 |
2023-03-31 | $46.75 | $46.93 | $46.68 | $46.91 | $46.67 | 808,491 |
2023-03-30 | $46.58 | $46.71 | $46.58 | $46.69 | $46.45 | 490,351 |
2023-03-29 | $46.53 | $46.65 | $46.47 | $46.62 | $46.38 | 843,313 |
2023-03-28 | $46.67 | $46.67 | $46.53 | $46.58 | $46.34 | 706,618 |
2023-03-27 | $46.80 | $46.86 | $46.65 | $46.66 | $46.42 | 3,355,494 |
2023-03-24 | $47.28 | $47.31 | $47.06 | $47.13 | $47.13 | 276,110 |
2023-03-23 | $46.93 | $47.11 | $46.86 | $47.08 | $47.08 | 388,977 |
2023-03-22 | $46.44 | $47.01 | $46.44 | $46.99 | $46.99 | 889,979 |
2023-03-21 | $46.50 | $46.64 | $46.48 | $46.54 | $46.54 | 987,486 |
2023-03-20 | $46.96 | $46.96 | $46.63 | $46.70 | $46.70 | 709,278 |
2023-03-17 | $46.71 | $47.00 | $46.71 | $46.87 | $46.87 | 989,575 |
2023-03-16 | $46.95 | $46.96 | $46.46 | $46.52 | $46.52 | 992,560 |
2023-03-15 | $46.72 | $46.93 | $46.53 | $46.74 | $46.74 | 603,721 |
2023-03-14 | $46.53 | $46.53 | $46.19 | $46.29 | $46.29 | 535,173 |
2023-03-13 | $46.61 | $46.91 | $46.42 | $46.53 | $46.53 | 705,639 |
2023-03-10 | $45.99 | $46.29 | $45.99 | $46.18 | $46.18 | 624,161 |
2023-03-09 | $45.52 | $45.74 | $45.51 | $45.64 | $45.64 | 465,549 |
2023-03-08 | $45.61 | $45.70 | $45.42 | $45.48 | $45.48 | 624,074 |
2023-03-07 | $45.66 | $45.67 | $45.45 | $45.50 | $45.50 | 1,004,454 |
2023-03-06 | $45.75 | $45.79 | $45.56 | $45.57 | $45.57 | 355,288 |
2023-03-03 | $45.56 | $45.70 | $45.47 | $45.70 | $45.70 | 371,151 |
2023-03-02 | $45.36 | $45.36 | $45.24 | $45.33 | $45.33 | 805,070 |
2023-03-01 | $45.60 | $45.61 | $45.42 | $45.45 | $45.45 | 854,682 |
2023-02-28 | $45.70 | $45.85 | $45.65 | $45.84 | $45.73 | 1,149,515 |
2023-02-27 | $45.85 | $45.88 | $45.76 | $45.80 | $45.69 | 388,633 |
2023-02-24 | $45.76 | $45.77 | $45.64 | $45.72 | $45.61 | 804,540 |
2023-02-23 | $45.85 | $46.01 | $45.66 | $46.01 | $45.89 | 1,060,772 |
2023-02-22 | $45.84 | $45.93 | $45.79 | $45.81 | $45.70 | 1,119,480 |
2023-02-21 | $45.90 | $45.90 | $45.69 | $45.69 | $45.58 | 1,634,090 |
2023-02-17 | $46.00 | $46.14 | $45.93 | $46.12 | $46.00 | 340,200 |
2023-02-16 | $46.08 | $46.15 | $46.00 | $46.05 | $45.93 | 446,072 |
2023-02-15 | $46.23 | $46.30 | $46.15 | $46.22 | $46.10 | 401,220 |
2023-02-14 | $46.42 | $46.48 | $46.19 | $46.32 | $46.20 | 470,707 |
2023-02-13 | $46.38 | $46.49 | $46.36 | $46.49 | $46.37 | 749,642 |
2023-02-10 | $46.52 | $46.53 | $46.32 | $46.34 | $46.22 | 667,642 |
2023-02-09 | $46.85 | $46.86 | $46.52 | $46.54 | $46.42 | 513,892 |
2023-02-08 | $46.70 | $46.75 | $46.58 | $46.71 | $46.59 | 707,983 |
2023-02-07 | $46.73 | $46.86 | $46.61 | $46.64 | $46.52 | 596,044 |
2023-02-06 | $47.03 | $47.03 | $46.69 | $46.70 | $46.58 | 2,008,701 |
2023-02-03 | $47.11 | $47.15 | $46.96 | $47.03 | $46.91 | 1,567,944 |
2023-02-02 | $47.53 | $47.60 | $47.41 | $47.44 | $47.32 | 3,347,529 |
2023-02-01 | $47.15 | $47.45 | $47.03 | $47.39 | $47.27 | 1,348,014 |
2023-01-31 | $47.17 | $47.27 | $47.02 | $47.25 | $47.01 | 4,777,460 |
2023-01-30 | $47.03 | $47.13 | $47.00 | $47.00 | $46.76 | 1,239,963 |
2023-01-27 | $47.10 | $47.17 | $47.05 | $47.12 | $46.88 | 1,365,344 |
2023-01-26 | $47.22 | $47.32 | $47.13 | $47.21 | $46.97 | 567,152 |
2023-01-25 | $47.23 | $47.31 | $47.14 | $47.25 | $47.01 | 722,689 |
2023-01-24 | $47.03 | $47.24 | $46.93 | $47.22 | $46.98 | 627,415 |
2023-01-23 | $46.94 | $47.11 | $46.94 | $46.99 | $46.75 | 1,725,975 |
2023-01-20 | $47.18 | $47.20 | $47.03 | $47.13 | $46.89 | 1,109,544 |
2023-01-19 | $47.42 | $47.42 | $47.24 | $47.32 | $47.08 | 1,456,320 |
2023-01-18 | $47.45 | $47.52 | $47.28 | $47.44 | $47.20 | 1,330,292 |
2023-01-17 | $46.96 | $47.09 | $46.93 | $46.98 | $46.74 | 938,438 |
2023-01-13 | $47.18 | $47.23 | $47.03 | $47.05 | $47.05 | 880,221 |
2023-01-12 | $47.01 | $47.26 | $46.85 | $47.26 | $47.26 | 5,416,815 |
2023-01-11 | $46.74 | $46.88 | $46.72 | $46.86 | $46.86 | 1,537,820 |
2023-01-10 | $46.70 | $46.70 | $46.50 | $46.59 | $46.59 | 667,131 |
2023-01-09 | $46.63 | $46.85 | $46.61 | $46.77 | $46.77 | 1,096,965 |
2023-01-06 | $46.16 | $46.67 | $46.15 | $46.62 | $46.62 | 875,977 |
2023-01-05 | $46.11 | $46.14 | $45.92 | $46.12 | $46.12 | 417,929 |
2023-01-04 | $46.06 | $46.24 | $46.06 | $46.16 | $46.16 | 658,881 |
2023-01-03 | $46.12 | $46.12 | $45.84 | $45.92 | $45.92 | 963,021 |
2022-12-30 | $45.77 | $45.83 | $45.65 | $45.65 | $45.65 | 1,983,150 |
2022-12-29 | $45.77 | $45.90 | $45.75 | $45.89 | $45.89 | 2,071,364 |
2022-12-28 | $45.77 | $45.88 | $45.67 | $45.71 | $45.71 | 1,056,321 |
2022-12-27 | $45.90 | $45.96 | $45.77 | $45.79 | $45.79 | 1,093,326 |
2022-12-23 | $46.23 | $46.23 | $46.07 | $46.14 | $46.14 | 774,724 |
2022-12-22 | $46.26 | $46.35 | $46.24 | $46.26 | $46.26 | 822,706 |
2022-12-21 | $46.29 | $46.39 | $46.23 | $46.32 | $46.32 | 906,093 |
2022-12-20 | $46.19 | $46.25 | $46.14 | $46.18 | $46.18 | 1,335,113 |
2022-12-19 | $46.56 | $46.57 | $46.42 | $46.51 | $46.51 | 906,399 |
2022-12-16 | $46.65 | $46.85 | $46.59 | $46.76 | $46.76 | 668,551 |
2022-12-15 | $46.97 | $47.04 | $46.89 | $47.03 | $46.92 | 801,699 |
2022-12-14 | $46.88 | $46.98 | $46.68 | $46.93 | $46.82 | 1,133,962 |
2022-12-13 | $46.98 | $47.15 | $46.81 | $46.86 | $46.75 | 967,151 |
2022-12-12 | $46.69 | $46.72 | $46.43 | $46.50 | $46.39 | 1,527,701 |
2022-12-09 | $46.66 | $46.68 | $46.51 | $46.52 | $46.41 | 834,060 |
2022-12-08 | $46.79 | $46.89 | $46.72 | $46.81 | $46.70 | 888,401 |
2022-12-07 | $46.68 | $46.95 | $46.68 | $46.94 | $46.83 | 1,190,538 |
2022-12-06 | $46.43 | $46.57 | $46.41 | $46.51 | $46.40 | 1,158,977 |
2022-12-05 | $46.51 | $46.53 | $46.32 | $46.39 | $46.28 | 788,919 |
2022-12-02 | $46.36 | $46.75 | $46.27 | $46.74 | $46.63 | 725,141 |
2022-12-01 | $46.29 | $46.57 | $46.23 | $46.57 | $46.46 | 828,771 |
2022-11-30 | $45.81 | $46.29 | $45.81 | $46.25 | $46.04 | 1,254,642 |
2022-11-29 | $46.00 | $46.03 | $45.83 | $45.92 | $45.71 | 797,061 |
2022-11-28 | $46.14 | $46.22 | $46.03 | $46.09 | $45.88 | 1,042,330 |
2022-11-25 | $46.12 | $46.14 | $46.03 | $46.14 | $46.14 | 234,256 |
2022-11-23 | $45.94 | $46.14 | $45.93 | $46.14 | $46.14 | 646,329 |
2022-11-22 | $45.74 | $45.89 | $45.74 | $45.87 | $45.87 | 796,391 |
2022-11-21 | $45.78 | $45.83 | $45.62 | $45.66 | $45.66 | 921,597 |
2022-11-18 | $45.70 | $45.80 | $45.62 | $45.64 | $45.64 | 567,806 |
2022-11-17 | $45.74 | $45.74 | $45.58 | $45.73 | $45.73 | 1,113,442 |
2022-11-16 | $45.73 | $45.95 | $45.73 | $45.92 | $45.92 | 1,803,486 |
2022-11-15 | $45.55 | $45.65 | $45.47 | $45.64 | $45.64 | 2,668,108 |
2022-11-14 | $45.30 | $45.39 | $45.28 | $45.31 | $45.31 | 826,100 |
2022-11-11 | $45.43 | $45.48 | $45.32 | $45.43 | $45.43 | 508,526 |
2022-11-10 | $45.17 | $45.47 | $45.12 | $45.47 | $45.47 | 1,072,203 |
2022-11-09 | $44.45 | $44.58 | $44.37 | $44.53 | $44.53 | 913,148 |
2022-11-08 | $44.40 | $44.56 | $44.37 | $44.49 | $44.49 | 1,043,149 |
2022-11-07 | $44.44 | $44.47 | $44.27 | $44.27 | $44.27 | 1,225,558 |
2022-11-04 | $44.45 | $44.66 | $44.32 | $44.42 | $44.42 | 875,014 |
2022-11-03 | $44.26 | $44.50 | $44.23 | $44.44 | $44.44 | 737,939 |
2022-11-02 | $44.70 | $44.96 | $44.49 | $44.58 | $44.58 | 1,283,420 |
2022-11-01 | $44.87 | $44.88 | $44.57 | $44.66 | $44.66 | 926,955 |
2022-10-31 | $44.73 | $44.75 | $44.52 | $44.69 | $44.59 | 2,545,332 |
2022-10-28 | $44.76 | $44.93 | $44.70 | $44.84 | $44.84 | 746,669 |
2022-10-27 | $44.81 | $45.00 | $44.71 | $44.92 | $44.92 | 702,162 |
2022-10-26 | $44.53 | $44.78 | $44.53 | $44.68 | $44.68 | 765,407 |
2022-10-25 | $44.24 | $44.58 | $44.24 | $44.50 | $44.50 | 864,345 |
2022-10-24 | $43.99 | $44.25 | $43.98 | $44.04 | $44.04 | 800,536 |
2022-10-21 | $43.89 | $44.16 | $43.86 | $44.13 | $44.13 | 724,717 |
2022-10-20 | $44.20 | $44.35 | $44.01 | $44.06 | $44.06 | 908,929 |
2022-10-19 | $44.46 | $44.52 | $44.32 | $44.33 | $44.33 | 1,207,503 |
2022-10-18 | $44.76 | $44.78 | $44.53 | $44.70 | $44.70 | 2,283,902 |
2022-10-17 | $44.78 | $44.87 | $44.60 | $44.63 | $44.63 | 940,276 |
2022-10-14 | $44.87 | $44.99 | $44.50 | $44.51 | $44.51 | 1,293,540 |
2022-10-13 | $44.50 | $44.89 | $44.37 | $44.78 | $44.78 | 966,410 |
2022-10-12 | $44.79 | $44.99 | $44.79 | $44.93 | $44.93 | 1,506,360 |
2022-10-11 | $44.95 | $45.08 | $44.83 | $44.87 | $44.87 | 664,932 |
2022-10-10 | $45.09 | $45.09 | $44.78 | $44.88 | $44.88 | 644,344 |
2022-10-07 | $45.21 | $45.21 | $45.02 | $45.04 | $45.04 | 1,350,198 |
2022-10-06 | $45.47 | $45.49 | $45.27 | $45.28 | $45.28 | 640,364 |
2022-10-05 | $45.51 | $45.54 | $45.31 | $45.48 | $45.48 | 636,977 |
2022-10-04 | $45.78 | $45.98 | $45.69 | $45.71 | $45.71 | 919,980 |
2022-10-03 | $45.53 | $45.90 | $45.46 | $45.61 | $45.61 | 1,316,206 |
2022-09-30 | $45.60 | $45.70 | $45.27 | $45.31 | $45.31 | 1,826,475 |
2022-09-29 | $45.46 | $45.55 | $45.33 | $45.44 | $45.44 | 815,673 |
2022-09-28 | $45.38 | $45.71 | $45.33 | $45.67 | $45.67 | 2,839,499 |
2022-09-27 | $45.22 | $45.22 | $44.91 | $44.98 | $44.98 | 952,759 |
2022-09-26 | $45.65 | $45.65 | $45.12 | $45.15 | $45.15 | 1,335,633 |
2022-09-23 | $45.83 | $45.88 | $45.61 | $45.75 | $45.75 | 1,328,822 |
2022-09-22 | $46.07 | $46.07 | $45.84 | $45.86 | $45.86 | 901,837 |
2022-09-21 | $46.17 | $46.42 | $46.07 | $46.36 | $46.36 | 1,112,708 |
2022-09-20 | $46.20 | $46.31 | $46.15 | $46.22 | $46.22 | 828,160 |
2022-09-19 | $46.36 | $46.52 | $46.34 | $46.48 | $46.48 | 993,188 |
2022-09-16 | $46.59 | $46.61 | $46.42 | $46.54 | $46.54 | 580,191 |
2022-09-15 | $46.58 | $46.66 | $46.52 | $46.54 | $46.54 | 726,240 |
2022-09-14 | $46.56 | $46.77 | $46.56 | $46.68 | $46.68 | 1,453,215 |
2022-09-13 | $46.63 | $46.68 | $46.56 | $46.66 | $46.66 | 721,989 |
2022-09-12 | $47.12 | $47.12 | $46.84 | $46.88 | $46.88 | 633,968 |
2022-09-09 | $47.08 | $47.15 | $46.93 | $46.96 | $46.96 | 2,828,662 |
2022-09-08 | $47.22 | $47.22 | $46.96 | $46.96 | $46.96 | 610,502 |
2022-09-07 | $47.00 | $47.14 | $46.95 | $47.11 | $47.11 | 1,163,973 |
2022-09-06 | $47.05 | $47.07 | $46.80 | $46.80 | $46.80 | 725,487 |
2022-09-02 | $47.26 | $47.38 | $47.20 | $47.23 | $47.23 | 553,302 |
2022-09-01 | $47.15 | $47.16 | $46.93 | $47.11 | $47.11 | 1,022,791 |
2022-08-31 | $47.65 | $47.67 | $47.41 | $47.43 | $47.33 | 1,182,048 |
2022-08-30 | $47.69 | $47.76 | $47.52 | $47.66 | $47.56 | 632,775 |
2022-08-29 | $47.68 | $47.70 | $47.59 | $47.63 | $47.53 | 417,084 |
2022-08-26 | $47.85 | $47.96 | $47.76 | $47.85 | $47.75 | 628,017 |
2022-08-25 | $47.72 | $48.00 | $47.67 | $47.96 | $47.86 | 803,767 |
2022-08-24 | $47.77 | $47.77 | $47.63 | $47.67 | $47.57 | 466,737 |
2022-08-23 | $47.93 | $48.03 | $47.75 | $47.82 | $47.72 | 538,127 |
2022-08-22 | $47.97 | $47.97 | $47.80 | $47.85 | $47.75 | 594,608 |
2022-08-19 | $48.18 | $48.18 | $47.96 | $48.04 | $47.94 | 669,469 |
2022-08-18 | $48.41 | $48.47 | $48.34 | $48.37 | $48.27 | 599,719 |
2022-08-17 | $48.34 | $48.39 | $48.20 | $48.28 | $48.18 | 619,678 |
2022-08-16 | $48.62 | $48.62 | $48.41 | $48.57 | $48.47 | 763,375 |
2022-08-15 | $48.68 | $48.73 | $48.63 | $48.65 | $48.55 | 445,383 |
2022-08-12 | $48.53 | $48.57 | $48.38 | $48.57 | $48.47 | 699,731 |
2022-08-11 | $48.76 | $48.81 | $48.32 | $48.33 | $48.23 | 573,007 |
2022-08-10 | $48.70 | $48.83 | $48.57 | $48.60 | $48.50 | 605,300 |
2022-08-09 | $48.51 | $48.52 | $48.44 | $48.50 | $48.40 | 520,064 |
2022-08-08 | $48.59 | $48.65 | $48.53 | $48.61 | $48.51 | 487,784 |
2022-08-05 | $48.49 | $48.49 | $48.28 | $48.40 | $48.30 | 563,826 |
2022-08-04 | $48.90 | $48.94 | $48.80 | $48.94 | $48.84 | 771,417 |
2022-08-03 | $48.61 | $48.83 | $48.39 | $48.81 | $48.71 | 725,546 |
2022-08-02 | $49.13 | $49.15 | $48.59 | $48.61 | $48.51 | 1,494,389 |
2022-08-01 | $49.12 | $49.14 | $48.97 | $49.09 | $48.99 | 487,965 |
2022-07-29 | $49.00 | $49.17 | $48.91 | $49.05 | $48.86 | 1,207,503 |
2022-07-28 | $48.92 | $49.07 | $48.91 | $49.00 | $48.81 | 495,978 |
2022-07-27 | $48.60 | $48.81 | $48.56 | $48.65 | $48.46 | 777,347 |
2022-07-26 | $48.70 | $48.80 | $48.48 | $48.48 | $48.29 | 961,886 |
2022-07-25 | $48.60 | $48.60 | $48.44 | $48.50 | $48.31 | 528,905 |
2022-07-22 | $48.73 | $48.78 | $48.55 | $48.65 | $48.46 | 665,997 |
2022-07-21 | $48.05 | $48.30 | $47.99 | $48.30 | $48.11 | 748,422 |
2022-07-20 | $48.08 | $48.10 | $47.87 | $47.88 | $47.69 | 2,537,136 |
2022-07-19 | $47.92 | $48.01 | $47.86 | $47.91 | $47.72 | 685,804 |
2022-07-18 | $47.96 | $48.05 | $47.90 | $47.96 | $47.77 | 916,335 |
2022-07-15 | $47.98 | $48.20 | $47.98 | $48.12 | $47.93 | 816,487 |
2022-07-14 | $47.79 | $48.02 | $47.73 | $47.95 | $47.76 | 823,828 |
2022-07-13 | $47.73 | $48.14 | $47.65 | $48.11 | $47.92 | 888,705 |
2022-07-12 | $48.05 | $48.11 | $47.81 | $47.94 | $47.75 | 1,626,036 |
2022-07-11 | $47.86 | $47.99 | $47.77 | $47.86 | $47.67 | 738,869 |
2022-07-08 | $47.82 | $47.82 | $47.61 | $47.63 | $47.44 | 661,303 |
2022-07-07 | $48.01 | $48.03 | $47.79 | $47.82 | $47.63 | 887,433 |
2022-07-06 | $48.44 | $48.44 | $47.93 | $47.93 | $47.74 | 1,158,398 |
2022-07-05 | $48.17 | $48.35 | $48.17 | $48.28 | $48.09 | 1,581,580 |
2022-07-01 | $47.91 | $48.39 | $47.91 | $48.16 | $47.97 | 914,196 |
2022-06-30 | $47.78 | $47.99 | $47.78 | $47.87 | $47.57 | 1,690,574 |
2022-06-29 | $47.50 | $47.67 | $47.41 | $47.66 | $47.37 | 760,991 |
2022-06-28 | $47.35 | $47.41 | $47.29 | $47.37 | $47.08 | 2,571,077 |
2022-06-27 | $47.44 | $47.55 | $47.32 | $47.36 | $47.07 | 1,062,443 |
2022-06-24 | $47.57 | $47.77 | $47.56 | $47.57 | $47.28 | 1,150,459 |
2022-06-23 | $47.68 | $47.92 | $47.62 | $47.64 | $47.35 | 1,464,718 |
2022-06-22 | $47.35 | $47.53 | $47.35 | $47.46 | $47.17 | 1,230,924 |
2022-06-21 | $47.12 | $47.23 | $47.01 | $47.03 | $46.74 | 1,645,825 |
2022-06-17 | $47.22 | $47.37 | $47.08 | $47.26 | $46.97 | 804,947 |
2022-06-16 | $46.95 | $47.24 | $46.69 | $47.22 | $46.93 | 969,979 |
2022-06-15 | $46.93 | $47.14 | $46.70 | $47.11 | $46.82 | 2,192,508 |
2022-06-14 | $46.91 | $47.06 | $46.55 | $46.62 | $46.33 | 982,912 |
2022-06-13 | $47.24 | $47.25 | $46.68 | $46.89 | $46.60 | 1,438,262 |
2022-06-10 | $47.90 | $47.90 | $47.59 | $47.69 | $47.40 | 833,004 |
2022-06-09 | $48.10 | $48.16 | $48.04 | $48.06 | $47.76 | 566,876 |
2022-06-08 | $48.25 | $48.32 | $48.13 | $48.15 | $47.85 | 770,857 |
2022-06-07 | $48.27 | $48.41 | $48.23 | $48.31 | $48.01 | 657,329 |
2022-06-06 | $48.32 | $48.42 | $48.12 | $48.12 | $47.82 | 745,318 |
2022-06-03 | $48.45 | $48.48 | $48.36 | $48.43 | $48.13 | 708,085 |
2022-06-02 | $48.59 | $48.59 | $48.39 | $48.52 | $48.22 | 1,179,345 |
2022-06-01 | $48.70 | $48.76 | $48.39 | $48.44 | $48.14 | 836,076 |
2022-05-31 | $48.95 | $48.95 | $48.68 | $48.74 | $48.35 | 1,005,468 |
2022-05-27 | $49.08 | $49.15 | $49.01 | $49.05 | $48.65 | 562,094 |
2022-05-26 | $49.04 | $49.09 | $48.90 | $48.95 | $48.55 | 798,715 |
2022-05-25 | $48.92 | $49.04 | $48.91 | $49.01 | $48.61 | 558,220 |
2022-05-24 | $48.53 | $48.89 | $48.53 | $48.81 | $48.41 | 1,106,261 |
2022-05-23 | $48.53 | $48.62 | $48.39 | $48.42 | $48.03 | 792,248 |
2022-05-20 | $48.44 | $48.62 | $48.44 | $48.58 | $48.19 | 1,161,141 |
2022-05-19 | $48.36 | $48.63 | $48.36 | $48.42 | $48.03 | 1,914,826 |
2022-05-18 | $48.21 | $48.35 | $48.09 | $48.31 | $47.92 | 1,160,725 |
2022-05-17 | $48.28 | $48.28 | $48.12 | $48.13 | $47.74 | 1,069,974 |
2022-05-16 | $48.33 | $48.52 | $48.33 | $48.40 | $48.01 | 864,367 |
2022-05-13 | $48.38 | $48.43 | $48.27 | $48.28 | $47.89 | 1,043,211 |
2022-05-12 | $48.55 | $48.60 | $48.40 | $48.51 | $48.12 | 1,633,498 |
2022-05-11 | $48.11 | $48.42 | $48.04 | $48.39 | $48.00 | 1,537,184 |
2022-05-10 | $48.25 | $48.39 | $48.19 | $48.21 | $47.82 | 1,649,449 |
2022-05-09 | $47.88 | $48.09 | $47.83 | $48.08 | $47.69 | 1,243,875 |
2022-05-06 | $48.03 | $48.04 | $47.82 | $47.84 | $47.45 | 1,191,935 |
2022-05-05 | $48.21 | $48.26 | $47.88 | $48.06 | $47.67 | 1,096,360 |
2022-05-04 | $48.27 | $48.54 | $48.10 | $48.52 | $48.13 | 1,716,133 |
2022-05-03 | $48.25 | $48.41 | $48.16 | $48.18 | $47.79 | 1,937,324 |
2022-05-02 | $48.22 | $48.23 | $48.07 | $48.12 | $47.73 | 1,795,219 |
2022-04-29 | $48.57 | $48.68 | $48.46 | $48.47 | $47.98 | 1,035,350 |
2022-04-28 | $48.71 | $48.78 | $48.62 | $48.76 | $48.27 | 928,554 |
2022-04-27 | $48.99 | $49.02 | $48.78 | $48.78 | $48.29 | 761,766 |
2022-04-26 | $48.94 | $49.08 | $48.93 | $48.98 | $48.48 | 1,250,890 |
2022-04-25 | $48.63 | $48.99 | $48.63 | $48.83 | $48.34 | 1,221,202 |
2022-04-22 | $48.45 | $48.63 | $48.40 | $48.53 | $48.04 | 1,500,120 |
2022-04-21 | $48.77 | $48.77 | $48.45 | $48.58 | $48.09 | 795,518 |
2022-04-20 | $48.66 | $48.91 | $48.66 | $48.84 | $48.35 | 976,524 |
2022-04-19 | $48.69 | $48.76 | $48.53 | $48.56 | $48.07 | 938,931 |
2022-04-18 | $48.98 | $49.04 | $48.85 | $48.86 | $48.37 | 916,599 |
2022-04-14 | $49.57 | $49.57 | $48.99 | $49.01 | $48.51 | 613,792 |
2022-04-13 | $49.35 | $49.53 | $49.35 | $49.42 | $48.92 | 932,328 |
2022-04-12 | $49.35 | $49.46 | $49.28 | $49.28 | $48.78 | 1,346,379 |
2022-04-11 | $49.24 | $49.27 | $49.10 | $49.16 | $48.66 | 835,784 |
2022-04-08 | $49.48 | $49.50 | $49.31 | $49.38 | $48.88 | 920,601 |
2022-04-07 | $49.70 | $49.74 | $49.55 | $49.60 | $49.10 | 896,041 |
2022-04-06 | $49.65 | $49.86 | $49.56 | $49.71 | $49.21 | 1,086,149 |
2022-04-05 | $50.28 | $50.29 | $49.86 | $49.88 | $49.38 | 1,392,751 |
2022-04-04 | $50.37 | $50.40 | $50.25 | $50.36 | $49.85 | 2,219,760 |
2022-04-01 | $50.11 | $50.44 | $50.11 | $50.33 | $49.82 | 1,103,795 |
2022-03-31 | $50.63 | $50.66 | $50.52 | $50.57 | $49.97 | 2,796,361 |
2022-03-30 | $50.36 | $50.55 | $50.30 | $50.54 | $49.94 | 1,555,232 |
2022-03-29 | $50.23 | $50.42 | $50.22 | $50.39 | $49.79 | 1,066,910 |
2022-03-28 | $50.05 | $50.26 | $50.05 | $50.17 | $49.57 | 836,754 |
2022-03-25 | $50.23 | $50.33 | $49.98 | $50.05 | $49.45 | 786,098 |
2022-03-24 | $50.41 | $50.49 | $50.32 | $50.44 | $49.84 | 582,598 |
2022-03-23 | $50.53 | $50.58 | $50.34 | $50.58 | $49.98 | 937,503 |
2022-03-22 | $50.41 | $50.41 | $50.29 | $50.33 | $49.73 | 1,416,716 |
2022-03-21 | $50.96 | $50.96 | $50.46 | $50.47 | $49.87 | 1,346,089 |
2022-03-18 | $51.06 | $51.06 | $50.92 | $51.00 | $50.39 | 597,126 |
2022-03-17 | $50.96 | $50.97 | $50.83 | $50.89 | $50.28 | 940,078 |
2022-03-16 | $50.76 | $50.83 | $50.49 | $50.80 | $50.19 | 2,033,503 |
2022-03-15 | $50.75 | $50.92 | $50.69 | $50.75 | $50.14 | 1,224,183 |
2022-03-14 | $50.82 | $50.88 | $50.66 | $50.67 | $50.06 | 817,090 |
2022-03-11 | $51.14 | $51.21 | $51.11 | $51.14 | $50.53 | 565,802 |
2022-03-10 | $51.28 | $51.29 | $51.07 | $51.18 | $50.57 | 1,072,407 |
2022-03-09 | $51.57 | $51.57 | $51.40 | $51.45 | $50.83 | 596,894 |
2022-03-08 | $51.58 | $51.60 | $51.50 | $51.57 | $50.95 | 853,884 |
2022-03-07 | $51.92 | $51.97 | $51.75 | $51.78 | $51.16 | 1,536,090 |
2022-03-04 | $52.10 | $52.17 | $52.01 | $52.06 | $51.44 | 894,722 |
2022-03-03 | $51.82 | $51.89 | $51.72 | $51.85 | $51.23 | 2,504,288 |
2022-03-02 | $52.06 | $52.08 | $51.66 | $51.67 | $51.05 | 760,444 |
2022-03-01 | $52.19 | $52.46 | $52.17 | $52.29 | $51.66 | 931,844 |
2022-02-28 | $51.90 | $52.12 | $51.90 | $52.08 | $51.37 | 1,079,837 |
2022-02-25 | $51.62 | $51.71 | $51.59 | $51.71 | $51.00 | 585,667 |
2022-02-24 | $51.68 | $51.80 | $51.59 | $51.64 | $50.93 | 1,376,853 |
2022-02-23 | $51.69 | $51.70 | $51.55 | $51.56 | $50.85 | 1,053,492 |
2022-02-22 | $51.77 | $51.79 | $51.69 | $51.78 | $51.07 | 1,234,918 |
2022-02-18 | $51.85 | $51.85 | $51.76 | $51.84 | $51.13 | 755,481 |
2022-02-17 | $51.69 | $51.82 | $51.68 | $51.76 | $51.05 | 732,052 |
2022-02-16 | $51.64 | $51.67 | $51.49 | $51.63 | $50.92 | 882,824 |
2022-02-15 | $51.63 | $51.68 | $51.55 | $51.57 | $50.86 | 826,395 |
2022-02-14 | $51.82 | $51.82 | $51.62 | $51.68 | $50.97 | 1,204,111 |
2022-02-11 | $51.79 | $51.98 | $51.60 | $51.97 | $51.26 | 1,799,833 |
2022-02-10 | $52.02 | $52.02 | $51.61 | $51.62 | $50.91 | 974,171 |
2022-02-09 | $52.18 | $52.23 | $52.10 | $52.11 | $51.40 | 818,396 |
2022-02-08 | $52.17 | $52.17 | $52.06 | $52.06 | $51.35 | 963,521 |
2022-02-07 | $52.23 | $52.24 | $52.13 | $52.24 | $51.52 | 1,011,900 |
2022-02-04 | $52.26 | $52.27 | $52.14 | $52.16 | $51.45 | 1,371,352 |
2022-02-03 | $52.52 | $52.55 | $52.41 | $52.53 | $51.81 | 2,258,917 |
2022-02-02 | $52.76 | $52.86 | $52.71 | $52.74 | $52.02 | 1,198,310 |
2022-02-01 | $52.71 | $52.73 | $52.55 | $52.68 | $51.96 | 2,481,518 |
2022-01-31 | $52.75 | $52.84 | $52.70 | $52.72 | $51.90 | 5,340,551 |
2022-01-28 | $52.64 | $52.83 | $52.62 | $52.80 | $51.98 | 1,741,103 |
2022-01-27 | $52.68 | $52.82 | $52.68 | $52.75 | $51.93 | 3,977,433 |
2022-01-26 | $52.92 | $52.93 | $52.58 | $52.59 | $51.77 | 826,909 |
2022-01-25 | $52.96 | $53.11 | $52.85 | $52.86 | $52.04 | 874,422 |
2022-01-24 | $52.96 | $53.07 | $52.92 | $52.93 | $52.11 | 1,006,913 |
2022-01-21 | $52.96 | $53.04 | $52.92 | $52.97 | $52.15 | 688,260 |
2022-01-20 | $52.81 | $52.82 | $52.75 | $52.79 | $51.97 | 1,272,472 |
2022-01-19 | $52.70 | $52.82 | $52.62 | $52.73 | $51.91 | 1,032,695 |
2022-01-18 | $52.76 | $52.78 | $52.60 | $52.60 | $51.78 | 1,173,129 |
2022-01-14 | $53.14 | $53.14 | $52.92 | $52.92 | $52.10 | 1,488,207 |
2022-01-13 | $53.14 | $53.23 | $53.11 | $53.20 | $52.37 | 5,563,036 |
2022-01-12 | $53.23 | $53.25 | $53.13 | $53.14 | $52.31 | 4,847,948 |
2022-01-11 | $53.05 | $53.17 | $52.99 | $53.17 | $52.34 | 806,398 |
2022-01-10 | $52.98 | $53.10 | $52.94 | $53.04 | $52.21 | 961,294 |
2022-01-07 | $53.25 | $53.25 | $53.04 | $53.11 | $52.28 | 1,134,660 |
2022-01-06 | $53.25 | $53.31 | $53.20 | $53.27 | $52.44 | 996,233 |
2022-01-05 | $53.54 | $53.55 | $53.32 | $53.33 | $52.50 | 878,086 |
2022-01-04 | $53.47 | $53.52 | $53.40 | $53.52 | $52.69 | 706,720 |
2022-01-03 | $53.68 | $53.68 | $53.51 | $53.52 | $52.69 | 1,073,365 |
2021-12-31 | $53.96 | $53.96 | $53.85 | $53.90 | $53.06 | 1,667,406 |
2021-12-30 | $53.83 | $53.89 | $53.75 | $53.88 | $53.04 | 774,514 |
2021-12-29 | $53.87 | $53.87 | $53.73 | $53.79 | $52.95 | 871,220 |
2021-12-28 | $54.00 | $54.04 | $53.90 | $53.95 | $53.11 | 856,772 |
2021-12-27 | $53.87 | $53.97 | $53.87 | $53.95 | $53.11 | 793,897 |
2021-12-23 | $53.95 | $53.99 | $53.85 | $53.91 | $53.07 | 803,046 |
2021-12-22 | $53.99 | $53.99 | $53.90 | $53.99 | $53.15 | 550,388 |
2021-12-21 | $53.82 | $54.00 | $53.80 | $53.94 | $53.10 | 956,827 |
2021-12-20 | $54.05 | $54.11 | $53.97 | $53.99 | $53.15 | 858,341 |
2021-12-17 | $54.15 | $54.31 | $54.04 | $54.05 | $53.21 | 544,028 |
2021-12-16 | $54.04 | $54.14 | $54.00 | $54.07 | $53.13 | 521,506 |
2021-12-15 | $53.94 | $54.07 | $53.90 | $54.01 | $53.08 | 903,153 |
2021-12-14 | $54.05 | $54.11 | $53.98 | $54.06 | $53.12 | 470,606 |
2021-12-13 | $53.98 | $54.19 | $53.98 | $54.13 | $53.19 | 610,240 |
2021-12-10 | $54.05 | $54.10 | $53.95 | $53.96 | $53.03 | 408,137 |
2021-12-09 | $53.97 | $54.04 | $53.91 | $53.96 | $53.03 | 723,558 |
2021-12-08 | $54.06 | $54.08 | $53.89 | $53.96 | $53.03 | 913,255 |
2021-12-07 | $54.17 | $54.21 | $54.09 | $54.10 | $53.16 | 472,663 |
2021-12-06 | $54.26 | $54.36 | $54.16 | $54.18 | $53.24 | 689,053 |
2021-12-03 | $54.17 | $54.45 | $54.09 | $54.38 | $53.44 | 929,405 |
2021-12-02 | $54.31 | $54.31 | $54.06 | $54.15 | $53.21 | 754,940 |
2021-12-01 | $54.04 | $54.18 | $53.97 | $54.15 | $53.21 | 1,324,087 |
2021-11-30 | $54.38 | $54.41 | $54.12 | $54.22 | $53.19 | 1,967,407 |
2021-11-29 | $54.00 | $54.16 | $53.93 | $54.13 | $53.10 | 691,423 |
2021-11-26 | $53.50 | $54.14 | $53.39 | $54.11 | $53.08 | 364,965 |
2021-11-24 | $53.59 | $53.75 | $53.58 | $53.75 | $52.73 | 719,394 |
2021-11-23 | $53.78 | $53.78 | $53.61 | $53.63 | $52.61 | 601,401 |
2021-11-22 | $53.96 | $53.98 | $53.78 | $53.82 | $52.80 | 929,928 |
2021-11-19 | $54.08 | $54.15 | $54.07 | $54.09 | $53.06 | 452,844 |
2021-11-18 | $53.91 | $54.00 | $53.88 | $53.98 | $52.95 | 538,730 |
2021-11-17 | $53.75 | $53.93 | $53.75 | $53.92 | $52.90 | 738,212 |
2021-11-16 | $53.86 | $53.93 | $53.80 | $53.82 | $52.80 | 661,707 |
2021-11-15 | $54.03 | $54.03 | $53.83 | $53.84 | $52.82 | 578,356 |
2021-11-12 | $54.16 | $54.16 | $53.99 | $54.02 | $52.99 | 580,055 |
2021-11-11 | $54.15 | $54.15 | $54.04 | $54.06 | $53.03 | 927,273 |
2021-11-10 | $54.42 | $54.44 | $54.07 | $54.12 | $53.09 | 1,477,377 |
2021-11-09 | $54.56 | $54.82 | $54.46 | $54.52 | $53.48 | 6,672,130 |
2021-11-08 | $54.42 | $54.47 | $54.34 | $54.38 | $53.35 | 753,771 |
2021-11-05 | $54.40 | $54.52 | $54.33 | $54.48 | $53.44 | 1,651,750 |
2021-11-04 | $54.12 | $54.30 | $54.12 | $54.27 | $53.24 | 642,641 |
2021-11-03 | $54.21 | $54.23 | $54.03 | $54.09 | $53.06 | 636,132 |
2021-11-02 | $54.11 | $54.22 | $54.11 | $54.19 | $53.16 | 912,226 |
2021-11-01 | $54.00 | $54.09 | $53.96 | $54.06 | $53.03 | 851,937 |
2021-10-29 | $54.07 | $54.26 | $54.05 | $54.20 | $53.08 | 1,133,897 |
2021-10-28 | $54.20 | $54.28 | $54.16 | $54.18 | $53.06 | 550,626 |
2021-10-27 | $54.21 | $54.32 | $54.09 | $54.26 | $53.14 | 529,899 |
2021-10-26 | $54.00 | $54.08 | $53.94 | $54.06 | $52.94 | 565,978 |
2021-10-25 | $53.94 | $54.01 | $53.91 | $53.97 | $52.85 | 949,948 |
2021-10-22 | $53.85 | $53.94 | $53.83 | $53.91 | $52.79 | 361,988 |
2021-10-21 | $53.89 | $53.90 | $53.80 | $53.80 | $52.69 | 423,683 |
2021-10-20 | $53.95 | $54.02 | $53.91 | $53.92 | $52.80 | 553,310 |
2021-10-19 | $54.06 | $54.06 | $53.96 | $53.96 | $52.84 | 503,300 |
2021-10-18 | $54.03 | $54.14 | $54.00 | $54.10 | $52.98 | 341,073 |
2021-10-15 | $54.18 | $54.19 | $54.12 | $54.15 | $53.03 | 301,704 |
2021-10-14 | $54.23 | $54.29 | $54.18 | $54.28 | $53.16 | 364,088 |
2021-10-13 | $54.09 | $54.20 | $54.07 | $54.19 | $53.07 | 961,939 |
2021-10-12 | $53.95 | $54.07 | $53.90 | $54.07 | $52.95 | 1,176,959 |
2021-10-11 | $53.88 | $53.91 | $53.85 | $53.85 | $52.74 | 399,057 |
2021-10-08 | $54.07 | $54.07 | $53.93 | $53.96 | $52.84 | 503,169 |
2021-10-07 | $54.14 | $54.19 | $54.06 | $54.06 | $52.94 | 491,361 |
2021-10-06 | $54.22 | $54.26 | $54.18 | $54.24 | $53.12 | 1,158,971 |
2021-10-05 | $54.30 | $54.36 | $54.19 | $54.21 | $53.09 | 493,124 |
2021-10-04 | $54.31 | $54.38 | $54.27 | $54.33 | $53.21 | 520,246 |
2021-10-01 | $54.27 | $54.39 | $54.25 | $54.36 | $53.23 | 714,976 |
2021-09-30 | $54.32 | $54.32 | $54.22 | $54.26 | $53.05 | 579,667 |
2021-09-29 | $54.37 | $54.39 | $54.24 | $54.29 | $53.08 | 396,742 |
2021-09-28 | $54.33 | $54.36 | $54.22 | $54.26 | $53.05 | 488,016 |
2021-09-27 | $54.47 | $54.54 | $54.44 | $54.49 | $53.27 | 573,777 |
2021-09-24 | $54.59 | $54.62 | $54.52 | $54.55 | $53.33 | 427,356 |
2021-09-23 | $54.81 | $54.89 | $54.64 | $54.64 | $53.42 | 458,024 |
2021-09-22 | $54.90 | $54.97 | $54.85 | $54.95 | $53.72 | 467,165 |
2021-09-21 | $54.88 | $54.93 | $54.87 | $54.90 | $53.67 | 455,949 |
2021-09-20 | $54.85 | $54.93 | $54.83 | $54.91 | $53.68 | 399,600 |
2021-09-17 | $54.74 | $54.78 | $54.01 | $54.78 | $53.55 | 314,676 |
2021-09-16 | $54.80 | $54.96 | $54.79 | $54.83 | $53.60 | 443,867 |
2021-09-15 | $55.00 | $55.00 | $54.89 | $54.95 | $53.72 | 443,499 |
2021-09-14 | $54.93 | $55.03 | $54.89 | $55.00 | $53.77 | 706,107 |
2021-09-13 | $54.86 | $54.89 | $54.83 | $54.86 | $53.63 | 396,238 |
2021-09-10 | $54.83 | $54.85 | $54.74 | $54.79 | $53.56 | 333,658 |
2021-09-09 | $54.75 | $54.91 | $54.73 | $54.90 | $53.67 | 599,177 |
2021-09-08 | $54.74 | $54.78 | $54.64 | $54.76 | $53.53 | 931,017 |
2021-09-07 | $54.70 | $54.70 | $54.61 | $54.66 | $53.44 | 566,074 |
2021-09-03 | $54.81 | $54.81 | $54.75 | $54.78 | $53.55 | 1,448,445 |
2021-09-02 | $54.86 | $54.89 | $54.80 | $54.88 | $53.65 | 380,930 |
2021-09-01 | $54.89 | $54.89 | $54.77 | $54.82 | $53.59 | 580,094 |
2021-08-31 | $54.94 | $55.00 | $54.87 | $54.92 | $53.60 | 767,188 |
2021-08-30 | $54.84 | $54.97 | $54.84 | $54.97 | $53.65 | 420,426 |
2021-08-27 | $54.76 | $54.91 | $54.72 | $54.91 | $53.59 | 381,131 |
2021-08-26 | $54.77 | $54.77 | $54.69 | $54.76 | $53.45 | 391,301 |
2021-08-25 | $54.85 | $54.87 | $54.72 | $54.76 | $53.45 | 350,495 |
2021-08-24 | $54.88 | $54.93 | $54.86 | $54.86 | $53.54 | 340,064 |
2021-08-23 | $54.93 | $54.95 | $54.88 | $54.94 | $53.62 | 440,704 |
2021-08-20 | $55.00 | $55.00 | $54.82 | $54.94 | $53.62 | 273,296 |
2021-08-19 | $54.94 | $54.94 | $54.87 | $54.94 | $53.62 | 415,144 |
2021-08-18 | $54.77 | $54.89 | $54.77 | $54.86 | $53.54 | 578,197 |
2021-08-17 | $54.86 | $54.91 | $54.84 | $54.85 | $53.53 | 420,893 |
2021-08-16 | $54.94 | $55.00 | $54.89 | $54.90 | $53.58 | 426,536 |
2021-08-13 | $54.70 | $54.85 | $54.69 | $54.85 | $53.53 | 430,091 |
2021-08-12 | $54.64 | $54.66 | $54.58 | $54.64 | $53.33 | 514,710 |
2021-08-11 | $54.65 | $54.71 | $54.55 | $54.66 | $53.35 | 718,967 |
2021-08-10 | $54.73 | $54.73 | $54.59 | $54.60 | $53.29 | 636,064 |
2021-08-09 | $54.84 | $54.89 | $54.66 | $54.68 | $53.37 | 576,011 |
2021-08-06 | $55.00 | $55.00 | $54.78 | $54.80 | $53.48 | 867,921 |
2021-08-05 | $55.09 | $55.29 | $55.01 | $55.04 | $53.72 | 404,360 |
2021-08-04 | $55.22 | $55.29 | $55.03 | $55.17 | $53.85 | 531,838 |
2021-08-03 | $55.19 | $55.21 | $55.14 | $55.17 | $53.85 | 450,232 |
2021-08-02 | $55.01 | $55.20 | $55.01 | $55.14 | $53.82 | 466,295 |
2021-07-30 | $55.05 | $55.12 | $55.05 | $55.09 | $53.67 | 343,604 |
2021-07-29 | $55.03 | $55.06 | $55.00 | $55.03 | $53.61 | 341,802 |
2021-07-28 | $54.99 | $55.12 | $54.95 | $55.12 | $53.70 | 752,956 |
2021-07-27 | $55.06 | $55.12 | $55.01 | $55.08 | $53.66 | 748,634 |
2021-07-26 | $55.02 | $55.04 | $54.92 | $54.95 | $53.54 | 487,381 |
2021-07-23 | $54.91 | $54.99 | $54.91 | $54.98 | $53.56 | 589,962 |
2021-07-22 | $54.90 | $55.06 | $54.90 | $55.03 | $53.61 | 436,365 |
2021-07-21 | $54.95 | $54.97 | $54.86 | $54.91 | $53.50 | 1,052,751 |
2021-07-20 | $55.28 | $55.28 | $55.06 | $55.09 | $53.67 | 1,335,998 |
2021-07-19 | $55.00 | $55.18 | $55.00 | $55.14 | $53.72 | 569,156 |
2021-07-16 | $54.79 | $54.87 | $54.78 | $54.85 | $53.44 | 416,272 |
2021-07-15 | $54.93 | $54.93 | $54.76 | $54.90 | $53.49 | 816,257 |
2021-07-14 | $54.70 | $54.78 | $54.68 | $54.78 | $53.37 | 508,634 |
2021-07-13 | $54.73 | $54.78 | $54.57 | $54.60 | $53.19 | 1,062,498 |
2021-07-12 | $54.80 | $54.80 | $54.70 | $54.71 | $53.30 | 704,413 |
2021-07-09 | $54.86 | $54.86 | $54.74 | $54.74 | $53.33 | 624,891 |
2021-07-08 | $54.95 | $54.99 | $54.89 | $54.95 | $53.54 | 451,083 |
2021-07-07 | $54.84 | $54.91 | $54.79 | $54.89 | $53.48 | 646,718 |
2021-07-06 | $54.66 | $54.81 | $54.65 | $54.77 | $53.36 | 508,994 |
2021-07-02 | $54.55 | $54.59 | $54.49 | $54.59 | $53.18 | 539,399 |
2021-07-01 | $54.51 | $54.51 | $54.40 | $54.48 | $53.08 | 493,976 |
2021-06-30 | $54.61 | $54.65 | $54.59 | $54.60 | $53.10 | 431,307 |
2021-06-29 | $54.49 | $54.55 | $54.40 | $54.55 | $53.05 | 488,721 |
2021-06-28 | $54.48 | $54.55 | $54.46 | $54.53 | $53.03 | 670,874 |
2021-06-25 | $54.47 | $54.49 | $54.33 | $54.38 | $52.89 | 403,454 |
2021-06-24 | $54.48 | $54.51 | $54.46 | $54.49 | $52.99 | 424,655 |
2021-06-23 | $54.49 | $54.51 | $54.44 | $54.47 | $52.97 | 405,466 |
2021-06-22 | $54.38 | $54.56 | $54.36 | $54.51 | $53.01 | 426,103 |
2021-06-21 | $54.49 | $54.59 | $54.40 | $54.43 | $52.93 | 1,115,222 |
2021-06-18 | $54.49 | $54.61 | $54.40 | $54.59 | $53.09 | 742,375 |
2021-06-17 | $54.34 | $54.55 | $54.33 | $54.43 | $52.93 | 664,181 |
2021-06-16 | $54.49 | $54.51 | $54.22 | $54.27 | $52.78 | 957,603 |
2021-06-15 | $54.42 | $54.45 | $54.38 | $54.45 | $52.95 | 512,153 |
2021-06-14 | $54.54 | $54.54 | $54.40 | $54.42 | $52.92 | 371,452 |
2021-06-11 | $54.55 | $54.59 | $54.51 | $54.56 | $53.06 | 558,362 |
2021-06-10 | $54.42 | $54.59 | $54.37 | $54.59 | $53.09 | 644,692 |
2021-06-09 | $54.50 | $54.53 | $54.44 | $54.47 | $52.97 | 576,164 |
2021-06-08 | $54.37 | $54.38 | $54.34 | $54.36 | $52.87 | 576,938 |
2021-06-07 | $54.26 | $54.29 | $54.25 | $54.28 | $52.79 | 521,402 |
2021-06-04 | $54.17 | $54.31 | $54.17 | $54.31 | $52.82 | 347,623 |
2021-06-03 | $54.17 | $54.18 | $54.08 | $54.10 | $52.61 | 608,431 |
2021-06-02 | $54.19 | $54.35 | $54.18 | $54.22 | $52.73 | 666,067 |
2021-06-01 | $54.13 | $54.21 | $54.05 | $54.16 | $52.67 | 722,910 |
2021-05-28 | $54.18 | $54.30 | $54.18 | $54.25 | $52.67 | 631,103 |
2021-05-27 | $54.22 | $54.28 | $54.19 | $54.23 | $52.65 | 487,031 |
2021-05-26 | $54.31 | $54.36 | $54.26 | $54.32 | $52.74 | 731,687 |
2021-05-25 | $54.24 | $54.35 | $54.24 | $54.35 | $52.77 | 408,854 |
2021-05-24 | $54.20 | $54.22 | $54.15 | $54.20 | $52.62 | 441,158 |
2021-05-21 | $54.13 | $54.17 | $54.09 | $54.14 | $52.56 | 409,728 |
2021-05-20 | $54.02 | $54.13 | $54.02 | $54.13 | $52.55 | 485,699 |
2021-05-19 | $54.03 | $54.08 | $53.90 | $53.96 | $52.39 | 541,309 |
2021-05-18 | $54.04 | $54.04 | $53.99 | $54.03 | $52.46 | 439,108 |
2021-05-17 | $54.10 | $54.10 | $54.04 | $54.06 | $52.49 | 475,108 |
2021-05-14 | $54.04 | $54.11 | $54.03 | $54.10 | $52.52 | 360,826 |
2021-05-13 | $53.92 | $54.00 | $53.92 | $53.98 | $52.41 | 677,405 |
2021-05-12 | $53.99 | $53.99 | $53.86 | $53.90 | $52.33 | 1,031,696 |
2021-05-11 | $54.08 | $54.11 | $54.04 | $54.08 | $52.51 | 461,837 |
2021-05-10 | $54.27 | $54.33 | $54.17 | $54.18 | $52.60 | 1,166,742 |
2021-05-07 | $54.37 | $54.46 | $54.28 | $54.31 | $52.73 | 658,954 |
2021-05-06 | $54.26 | $54.34 | $54.26 | $54.32 | $52.74 | 542,880 |
2021-05-05 | $54.23 | $54.30 | $54.22 | $54.30 | $52.72 | 349,607 |
2021-05-04 | $54.28 | $54.33 | $54.22 | $54.25 | $52.67 | 894,960 |
2021-05-03 | $54.18 | $54.27 | $54.14 | $54.19 | $52.61 | 794,891 |
2021-04-30 | $54.23 | $54.27 | $54.18 | $54.27 | $52.59 | 1,353,757 |
2021-04-29 | $54.10 | $54.19 | $54.05 | $54.18 | $52.50 | 742,490 |
2021-04-28 | $54.20 | $54.22 | $54.10 | $54.22 | $52.54 | 732,921 |
2021-04-27 | $54.32 | $54.32 | $54.17 | $54.18 | $52.50 | 1,082,302 |
2021-04-26 | $54.35 | $54.40 | $54.32 | $54.33 | $52.65 | 548,932 |
2021-04-23 | $54.39 | $54.40 | $54.31 | $54.37 | $52.69 | 483,704 |
2021-04-22 | $54.34 | $54.39 | $54.29 | $54.38 | $52.70 | 515,986 |
2021-04-21 | $54.31 | $54.36 | $54.26 | $54.36 | $52.68 | 640,081 |
2021-04-20 | $54.18 | $54.33 | $54.18 | $54.30 | $52.62 | 959,047 |
2021-04-19 | $54.20 | $54.24 | $54.16 | $54.22 | $52.54 | 980,515 |
2021-04-16 | $54.28 | $54.40 | $54.25 | $54.27 | $52.59 | 829,981 |
2021-04-15 | $54.29 | $54.48 | $54.25 | $54.40 | $52.72 | 1,996,359 |
2021-04-14 | $54.24 | $54.24 | $54.15 | $54.20 | $52.52 | 1,044,034 |
2021-04-13 | $54.10 | $54.24 | $54.07 | $54.24 | $52.56 | 1,114,890 |
2021-04-12 | $54.08 | $54.09 | $54.02 | $54.08 | $52.41 | 1,441,875 |
2021-04-09 | $54.07 | $54.16 | $54.03 | $54.10 | $52.42 | 799,423 |
2021-04-08 | $54.08 | $54.16 | $54.07 | $54.15 | $52.47 | 1,656,204 |
2021-04-07 | $54.12 | $54.17 | $54.04 | $54.08 | $52.41 | 581,079 |
2021-04-06 | $54.03 | $54.14 | $54.01 | $54.14 | $52.46 | 1,040,230 |
2021-04-05 | $53.95 | $53.96 | $53.86 | $53.94 | $52.27 | 987,456 |
2021-04-01 | $53.95 | $54.02 | $53.92 | $54.01 | $52.34 | 1,309,334 |
2021-03-31 | $53.94 | $54.01 | $53.90 | $53.95 | $52.18 | 1,342,709 |
2021-03-30 | $53.87 | $53.96 | $53.80 | $53.96 | $52.19 | 506,918 |
2021-03-29 | $54.02 | $54.02 | $53.85 | $53.90 | $52.13 | 623,854 |
2021-03-26 | $53.99 | $54.07 | $53.94 | $54.01 | $52.24 | 363,629 |
2021-03-25 | $54.13 | $54.16 | $54.02 | $54.05 | $52.28 | 1,674,643 |
2021-03-24 | $54.00 | $54.14 | $53.96 | $54.12 | $52.35 | 502,550 |
2021-03-23 | $53.94 | $54.07 | $53.92 | $54.07 | $52.30 | 886,082 |
2021-03-22 | $53.85 | $53.94 | $53.84 | $53.92 | $52.15 | 802,354 |
2021-03-19 | $53.75 | $53.82 | $53.69 | $53.79 | $52.03 | 491,767 |
2021-03-18 | $53.67 | $53.79 | $53.64 | $53.75 | $51.99 | 803,343 |
2021-03-17 | $53.83 | $54.00 | $53.76 | $53.94 | $52.17 | 833,864 |
2021-03-16 | $54.01 | $54.04 | $53.92 | $53.97 | $52.20 | 509,602 |
2021-03-15 | $53.92 | $54.01 | $53.92 | $53.96 | $52.19 | 552,038 |
2021-03-12 | $53.94 | $53.99 | $53.87 | $53.93 | $52.16 | 762,316 |
2021-03-11 | $54.23 | $54.27 | $54.16 | $54.22 | $52.44 | 795,384 |
2021-03-10 | $54.18 | $54.26 | $54.14 | $54.24 | $52.46 | 586,669 |
2021-03-09 | $54.12 | $54.17 | $54.09 | $54.15 | $52.38 | 879,636 |
2021-03-08 | $54.10 | $54.10 | $53.94 | $53.94 | $52.17 | 663,779 |
2021-03-05 | $54.11 | $54.20 | $54.06 | $54.20 | $52.42 | 774,660 |
2021-03-04 | $54.41 | $54.43 | $54.16 | $54.22 | $52.44 | 880,239 |
2021-03-03 | $54.45 | $54.45 | $54.34 | $54.39 | $52.61 | 438,142 |
2021-03-02 | $54.55 | $54.60 | $54.51 | $54.60 | $52.81 | 865,812 |
2021-03-01 | $54.52 | $54.57 | $54.44 | $54.55 | $52.76 | 910,208 |
2021-02-26 | $54.38 | $54.71 | $54.28 | $54.69 | $52.80 | 1,999,811 |
2021-02-25 | $54.52 | $54.55 | $54.10 | $54.25 | $52.38 | 1,945,129 |
2021-02-24 | $54.56 | $54.73 | $54.51 | $54.72 | $52.83 | 658,497 |
2021-02-23 | $54.69 | $54.77 | $54.63 | $54.75 | $52.86 | 839,294 |
2021-02-22 | $54.86 | $55.12 | $54.71 | $54.75 | $52.86 | 727,352 |
2021-02-19 | $55.03 | $55.03 | $54.85 | $54.90 | $53.00 | 598,360 |
2021-02-18 | $55.05 | $55.08 | $54.98 | $55.08 | $53.18 | 780,341 |
2021-02-17 | $55.06 | $55.11 | $55.02 | $55.11 | $53.21 | 1,281,074 |
2021-02-16 | $55.08 | $55.08 | $54.95 | $54.99 | $53.09 | 1,650,603 |
2021-02-12 | $55.34 | $55.34 | $55.23 | $55.25 | $53.34 | 1,084,576 |
2021-02-11 | $55.46 | $55.47 | $55.36 | $55.39 | $53.48 | 671,935 |
2021-02-10 | $55.45 | $55.48 | $55.41 | $55.46 | $53.54 | 1,082,014 |
2021-02-09 | $55.44 | $55.46 | $55.38 | $55.40 | $53.49 | 956,933 |
2021-02-08 | $55.35 | $55.43 | $55.33 | $55.39 | $53.48 | 1,120,522 |
2021-02-05 | $55.45 | $55.48 | $55.35 | $55.36 | $53.45 | 740,479 |
2021-02-04 | $55.39 | $55.45 | $55.33 | $55.45 | $53.53 | 685,603 |
2021-02-03 | $55.48 | $55.48 | $55.43 | $55.45 | $53.53 | 535,026 |
2021-02-02 | $55.51 | $55.52 | $55.46 | $55.52 | $53.60 | 672,653 |
2021-02-01 | $55.54 | $55.60 | $55.50 | $55.58 | $53.66 | 913,204 |
2021-01-29 | $55.56 | $55.67 | $55.54 | $55.65 | $53.63 | 1,715,604 |
2021-01-28 | $55.70 | $55.72 | $55.61 | $55.67 | $53.64 | 706,983 |
2021-01-27 | $55.77 | $55.80 | $55.73 | $55.73 | $53.70 | 731,503 |
2021-01-26 | $55.69 | $55.76 | $55.67 | $55.75 | $53.72 | 692,074 |
2021-01-25 | $55.67 | $55.75 | $55.63 | $55.74 | $53.71 | 758,940 |
2021-01-22 | $55.63 | $55.63 | $55.57 | $55.62 | $53.60 | 672,672 |
2021-01-21 | $55.61 | $55.80 | $55.46 | $55.61 | $53.59 | 711,099 |
2021-01-20 | $55.65 | $55.68 | $55.60 | $55.68 | $53.65 | 1,283,208 |
2021-01-19 | $55.60 | $55.67 | $55.56 | $55.67 | $53.64 | 779,090 |
2021-01-15 | $55.60 | $55.64 | $55.55 | $55.60 | $53.58 | 1,370,861 |
2021-01-14 | $55.61 | $55.68 | $55.50 | $55.54 | $53.52 | 782,224 |
2021-01-13 | $55.54 | $55.69 | $55.49 | $55.64 | $53.62 | 1,702,275 |
2021-01-12 | $55.35 | $55.45 | $55.29 | $55.45 | $53.43 | 1,442,728 |
2021-01-11 | $55.47 | $55.47 | $55.40 | $55.40 | $53.38 | 1,375,370 |
2021-01-08 | $55.60 | $55.60 | $55.48 | $55.54 | $53.52 | 1,374,411 |
2021-01-07 | $55.60 | $55.62 | $55.55 | $55.60 | $53.58 | 914,252 |
2021-01-06 | $55.72 | $55.72 | $55.57 | $55.67 | $53.64 | 1,099,315 |
2021-01-05 | $55.98 | $55.98 | $55.83 | $55.92 | $53.89 | 817,387 |
2021-01-04 | $55.98 | $56.02 | $55.93 | $55.97 | $53.93 | 1,239,424 |
2020-12-31 | $56.01 | $56.05 | $55.99 | $56.03 | $53.99 | 1,651,617 |
2020-12-30 | $55.96 | $56.01 | $55.94 | $56.01 | $53.97 | 701,978 |
2020-12-29 | $55.92 | $55.98 | $55.92 | $55.98 | $53.94 | 691,920 |
2020-12-28 | $55.93 | $55.98 | $55.86 | $55.97 | $53.93 | 724,025 |
2020-12-24 | $55.96 | $55.98 | $55.90 | $55.95 | $53.91 | 645,070 |
2020-12-23 | $55.86 | $55.91 | $55.78 | $55.89 | $53.86 | 974,962 |
2020-12-22 | $55.95 | $55.97 | $55.89 | $55.94 | $53.90 | 955,814 |
2020-12-21 | $55.96 | $55.96 | $55.84 | $55.90 | $53.87 | 1,106,439 |
2020-12-18 | $55.94 | $55.95 | $55.84 | $55.91 | $53.88 | 1,585,232 |
2020-12-17 | $56.01 | $56.02 | $55.84 | $55.90 | $53.87 | 734,848 |
2020-12-16 | $56.00 | $56.03 | $55.90 | $56.02 | $53.88 | 1,165,752 |
2020-12-15 | $55.99 | $56.03 | $55.96 | $56.02 | $53.88 | 511,200 |
2020-12-14 | $56.00 | $56.03 | $55.90 | $56.02 | $53.88 | 651,617 |
2020-12-11 | $56.00 | $56.05 | $55.98 | $56.03 | $53.89 | 975,385 |
2020-12-10 | $55.85 | $55.99 | $55.85 | $55.97 | $53.83 | 691,486 |
2020-12-09 | $56.07 | $56.07 | $55.78 | $55.84 | $53.71 | 726,293 |
2020-12-08 | $55.92 | $56.00 | $55.91 | $55.92 | $53.78 | 861,228 |
2020-12-07 | $55.94 | $55.96 | $55.89 | $55.93 | $53.79 | 801,544 |
2020-12-04 | $55.87 | $55.88 | $55.78 | $55.83 | $53.70 | 840,049 |
2020-12-03 | $55.93 | $56.00 | $55.90 | $55.97 | $53.83 | 1,060,729 |
2020-12-02 | $55.90 | $55.94 | $55.77 | $55.87 | $53.74 | 852,388 |
2020-12-01 | $56.04 | $56.06 | $55.87 | $55.94 | $53.80 | 771,225 |
2020-11-30 | $56.17 | $56.25 | $56.13 | $56.23 | $53.98 | 1,524,517 |
2020-11-27 | $56.13 | $56.16 | $56.10 | $56.16 | $53.92 | 222,144 |
2020-11-25 | $56.06 | $56.11 | $56.02 | $56.06 | $53.82 | 422,213 |
2020-11-24 | $56.08 | $56.12 | $56.03 | $56.07 | $53.83 | 483,993 |
2020-11-23 | $56.13 | $56.15 | $56.10 | $56.15 | $53.91 | 633,454 |
2020-11-20 | $56.08 | $56.19 | $56.06 | $56.16 | $53.92 | 1,611,515 |
2020-11-19 | $56.05 | $56.13 | $56.02 | $56.10 | $53.86 | 746,548 |
2020-11-18 | $55.99 | $56.00 | $55.94 | $55.97 | $53.73 | 830,500 |
2020-11-17 | $55.91 | $55.98 | $55.90 | $55.95 | $53.72 | 1,085,500 |
2020-11-16 | $55.81 | $55.87 | $55.80 | $55.86 | $53.63 | 656,130 |
2020-11-13 | $55.86 | $55.87 | $55.80 | $55.85 | $53.62 | 654,051 |
2020-11-12 | $55.74 | $55.82 | $55.69 | $55.80 | $53.57 | 773,868 |
2020-11-11 | $55.55 | $55.64 | $55.52 | $55.64 | $53.42 | 629,460 |
2020-11-10 | $55.57 | $55.65 | $55.50 | $55.56 | $53.34 | 2,191,525 |
2020-11-09 | $55.77 | $55.79 | $55.58 | $55.63 | $53.41 | 1,124,174 |
2020-11-06 | $55.96 | $55.97 | $55.88 | $55.96 | $53.72 | 455,043 |
2020-11-05 | $56.12 | $56.12 | $56.02 | $56.05 | $53.81 | 803,780 |
2020-11-04 | $55.93 | $56.08 | $55.93 | $56.02 | $53.78 | 639,097 |
2020-11-03 | $55.62 | $55.65 | $55.58 | $55.65 | $53.43 | 806,484 |
2020-11-02 | $55.73 | $55.73 | $55.60 | $55.66 | $53.44 | 756,491 |
2020-10-30 | $55.82 | $55.82 | $55.63 | $55.63 | $53.30 | 699,758 |
2020-10-29 | $55.87 | $55.91 | $55.75 | $55.82 | $53.48 | 421,912 |
2020-10-28 | $56.00 | $56.01 | $55.90 | $55.90 | $53.56 | 869,808 |
2020-10-27 | $55.93 | $55.99 | $55.90 | $55.99 | $53.65 | 620,049 |
2020-10-26 | $55.84 | $55.89 | $55.80 | $55.85 | $53.51 | 489,547 |
2020-10-23 | $55.72 | $55.77 | $55.70 | $55.77 | $53.44 | 463,607 |
2020-10-22 | $55.80 | $55.80 | $55.66 | $55.70 | $53.37 | 868,148 |
2020-10-21 | $55.77 | $55.85 | $55.76 | $55.80 | $53.46 | 609,033 |
2020-10-20 | $55.92 | $55.92 | $55.81 | $55.86 | $53.52 | 1,100,254 |
2020-10-19 | $55.96 | $55.97 | $55.89 | $55.92 | $53.58 | 417,250 |
2020-10-16 | $56.04 | $56.08 | $55.98 | $56.01 | $53.67 | 363,179 |
2020-10-15 | $56.10 | $56.12 | $56.03 | $56.05 | $53.70 | 609,837 |
2020-10-14 | $56.02 | $56.10 | $56.02 | $56.04 | $53.69 | 1,328,568 |
2020-10-13 | $56.01 | $56.08 | $56.01 | $56.05 | $53.70 | 1,613,927 |
2020-10-12 | $55.90 | $56.01 | $55.90 | $56.00 | $53.66 | 469,917 |
2020-10-09 | $55.85 | $55.90 | $55.79 | $55.87 | $53.53 | 507,039 |
2020-10-08 | $55.82 | $55.91 | $55.82 | $55.91 | $53.57 | 579,670 |
2020-10-07 | $55.87 | $55.87 | $55.76 | $55.81 | $53.47 | 487,562 |
2020-10-06 | $55.92 | $55.97 | $55.80 | $55.85 | $53.51 | 633,155 |
2020-10-05 | $55.95 | $55.95 | $55.82 | $55.82 | $53.48 | 594,328 |
2020-10-02 | $56.08 | $56.08 | $55.99 | $56.01 | $53.67 | 1,458,149 |
2020-10-01 | $55.97 | $56.08 | $55.92 | $56.06 | $53.71 | 1,098,284 |
2020-09-30 | $56.21 | $56.21 | $56.04 | $56.08 | $53.63 | 760,790 |
2020-09-29 | $56.18 | $56.25 | $56.15 | $56.21 | $53.75 | 692,511 |
2020-09-28 | $56.08 | $56.16 | $56.08 | $56.16 | $53.71 | 712,937 |
2020-09-25 | $56.09 | $56.16 | $56.07 | $56.14 | $53.69 | 535,961 |
2020-09-24 | $56.09 | $56.14 | $56.08 | $56.14 | $53.69 | 610,008 |
2020-09-23 | $56.22 | $56.23 | $56.07 | $56.08 | $53.63 | 604,933 |
2020-09-22 | $56.22 | $56.28 | $56.21 | $56.24 | $53.78 | 458,692 |
2020-09-21 | $56.27 | $56.28 | $56.21 | $56.23 | $53.77 | 584,025 |
2020-09-18 | $56.25 | $56.28 | $56.18 | $56.22 | $53.76 | 384,352 |
2020-09-17 | $56.31 | $56.35 | $56.24 | $56.29 | $53.83 | 688,686 |
2020-09-16 | $56.29 | $56.34 | $56.20 | $56.25 | $53.79 | 612,732 |
2020-09-15 | $56.23 | $56.30 | $56.23 | $56.29 | $53.83 | 443,344 |
2020-09-14 | $56.31 | $56.33 | $56.25 | $56.28 | $53.82 | 519,945 |
2020-09-11 | $56.28 | $56.28 | $56.21 | $56.24 | $53.78 | 512,907 |
2020-09-10 | $56.10 | $56.21 | $56.08 | $56.20 | $53.74 | 617,267 |
2020-09-09 | $56.25 | $56.27 | $56.12 | $56.19 | $53.73 | 840,555 |
2020-09-08 | $56.26 | $56.32 | $56.22 | $56.26 | $53.80 | 716,842 |
2020-09-04 | $56.34 | $56.37 | $56.15 | $56.18 | $53.72 | 845,491 |
2020-09-03 | $56.43 | $56.55 | $56.42 | $56.46 | $53.99 | 1,064,020 |
2020-09-02 | $56.28 | $56.47 | $56.28 | $56.45 | $53.98 | 799,163 |
2020-09-01 | $56.16 | $56.32 | $56.08 | $56.29 | $53.83 | 680,552 |
2020-08-31 | $56.10 | $56.31 | $56.10 | $56.29 | $53.73 | 1,366,252 |
2020-08-28 | $56.09 | $56.15 | $56.05 | $56.10 | $53.55 | 533,782 |
2020-08-27 | $56.35 | $56.35 | $56.05 | $56.08 | $53.53 | 879,579 |
2020-08-26 | $56.29 | $56.30 | $56.18 | $56.28 | $53.72 | 744,428 |
2020-08-25 | $56.32 | $56.33 | $56.18 | $56.27 | $53.71 | 712,824 |
2020-08-24 | $56.47 | $56.50 | $56.41 | $56.42 | $53.86 | 736,041 |
2020-08-21 | $56.46 | $56.46 | $56.35 | $56.41 | $53.85 | 628,672 |
2020-08-20 | $56.45 | $56.45 | $56.36 | $56.41 | $53.85 | 860,967 |
2020-08-19 | $56.42 | $56.44 | $56.26 | $56.30 | $53.74 | 403,847 |
2020-08-18 | $56.35 | $56.38 | $56.28 | $56.37 | $53.81 | 888,453 |
2020-08-17 | $56.33 | $56.33 | $56.20 | $56.24 | $53.68 | 744,711 |
2020-08-14 | $56.33 | $56.33 | $56.17 | $56.20 | $53.65 | 481,744 |
2020-08-13 | $56.46 | $56.46 | $56.17 | $56.24 | $53.68 | 1,008,531 |
2020-08-12 | $56.50 | $56.51 | $56.40 | $56.47 | $53.90 | 706,129 |
2020-08-11 | $56.64 | $56.65 | $56.50 | $56.58 | $54.01 | 888,138 |
2020-08-10 | $56.86 | $56.88 | $56.73 | $56.77 | $54.19 | 905,418 |
2020-08-07 | $56.91 | $56.97 | $56.80 | $56.84 | $54.26 | 538,689 |
2020-08-06 | $56.90 | $56.98 | $56.87 | $56.88 | $54.29 | 442,844 |
2020-08-05 | $56.81 | $56.85 | $56.78 | $56.83 | $54.25 | 584,927 |
2020-08-04 | $56.84 | $56.92 | $56.80 | $56.92 | $54.33 | 603,398 |
2020-08-03 | $56.73 | $56.79 | $56.69 | $56.79 | $54.21 | 607,658 |
2020-07-31 | $56.80 | $56.92 | $56.78 | $56.90 | $54.20 | 1,100,583 |
2020-07-30 | $56.85 | $56.86 | $56.78 | $56.86 | $54.16 | 565,308 |
2020-07-29 | $56.74 | $56.82 | $56.71 | $56.82 | $54.12 | 591,701 |
2020-07-28 | $56.73 | $56.75 | $56.68 | $56.74 | $54.05 | 619,027 |
2020-07-27 | $56.77 | $56.77 | $56.61 | $56.62 | $53.93 | 871,998 |
2020-07-24 | $56.73 | $56.77 | $56.68 | $56.75 | $54.06 | 566,572 |
2020-07-23 | $56.75 | $56.77 | $56.69 | $56.73 | $54.04 | 559,093 |
2020-07-22 | $56.72 | $56.72 | $56.64 | $56.68 | $53.99 | 478,691 |
2020-07-21 | $56.57 | $56.64 | $56.57 | $56.63 | $53.94 | 684,748 |
2020-07-20 | $56.55 | $56.58 | $56.53 | $56.58 | $53.90 | 1,449,003 |
2020-07-17 | $56.52 | $56.52 | $56.44 | $56.52 | $53.84 | 576,253 |
2020-07-16 | $56.45 | $56.52 | $56.45 | $56.49 | $53.81 | 387,506 |
2020-07-15 | $56.36 | $56.42 | $56.35 | $56.40 | $53.72 | 585,156 |
2020-07-14 | $56.43 | $56.46 | $56.38 | $56.43 | $53.75 | 589,600 |
2020-07-13 | $56.33 | $56.35 | $56.26 | $56.30 | $53.63 | 1,090,100 |
2020-07-10 | $56.42 | $56.43 | $56.29 | $56.33 | $53.66 | 551,100 |
2020-07-09 | $56.28 | $56.42 | $56.25 | $56.41 | $53.73 | 672,689 |
2020-07-08 | $56.28 | $56.28 | $56.19 | $56.24 | $53.57 | 1,147,600 |
2020-07-07 | $56.22 | $56.29 | $56.17 | $56.29 | $53.62 | 515,500 |
2020-07-06 | $56.13 | $56.17 | $56.06 | $56.17 | $53.50 | 979,500 |
2020-07-02 | $56.04 | $56.16 | $56.04 | $56.16 | $53.50 | 722,044 |
2020-07-01 | $56.06 | $56.10 | $55.94 | $56.07 | $53.41 | 2,152,264 |
2020-06-30 | $56.18 | $56.25 | $56.12 | $56.24 | $53.46 | 727,750 |
2020-06-29 | $56.15 | $56.20 | $56.09 | $56.12 | $53.35 | 1,070,185 |
2020-06-26 | $56.11 | $56.18 | $56.05 | $56.17 | $53.40 | 608,596 |
2020-06-25 | $56.10 | $56.10 | $56.01 | $56.08 | $53.31 | 607,389 |
2020-06-24 | $55.98 | $56.03 | $55.91 | $56.02 | $53.26 | 660,479 |
2020-06-23 | $56.03 | $56.04 | $55.97 | $55.99 | $53.23 | 439,741 |
2020-06-22 | $56.05 | $56.12 | $56.01 | $56.02 | $53.26 | 556,177 |
2020-06-19 | $55.98 | $56.05 | $55.98 | $56.05 | $53.28 | 470,832 |
2020-06-18 | $56.04 | $56.06 | $55.97 | $56.04 | $53.27 | 553,942 |
2020-06-17 | $55.99 | $55.99 | $55.85 | $55.93 | $53.17 | 602,842 |
2020-06-16 | $56.14 | $56.14 | $55.92 | $55.96 | $53.20 | 699,576 |
2020-06-15 | $55.97 | $56.16 | $55.95 | $56.14 | $53.37 | 578,593 |
2020-06-12 | $55.96 | $55.99 | $55.90 | $55.94 | $53.18 | 1,314,608 |
2020-06-11 | $56.00 | $56.02 | $55.90 | $55.92 | $53.16 | 1,000,005 |
2020-06-10 | $55.81 | $56.00 | $55.76 | $56.00 | $53.24 | 832,352 |
2020-06-09 | $55.80 | $55.81 | $55.76 | $55.79 | $53.04 | 699,879 |
2020-06-08 | $55.62 | $55.74 | $55.58 | $55.70 | $52.95 | 740,632 |
2020-06-05 | $55.51 | $55.62 | $55.39 | $55.59 | $52.85 | 928,162 |
2020-06-04 | $55.78 | $55.85 | $55.56 | $55.56 | $52.82 | 975,443 |
2020-06-03 | $55.84 | $55.88 | $55.68 | $55.74 | $52.99 | 1,183,660 |
2020-06-02 | $55.81 | $55.89 | $55.80 | $55.88 | $53.12 | 642,582 |
2020-06-01 | $55.80 | $55.87 | $55.76 | $55.85 | $53.09 | 1,217,396 |
2020-05-29 | $55.87 | $56.00 | $55.76 | $55.99 | $53.12 | 995,307 |
2020-05-28 | $55.75 | $55.77 | $55.69 | $55.77 | $52.91 | 707,103 |
2020-05-27 | $55.82 | $55.87 | $55.76 | $55.83 | $52.97 | 674,327 |
2020-05-26 | $55.81 | $55.82 | $55.72 | $55.72 | $52.86 | 1,152,672 |
2020-05-22 | $55.82 | $55.87 | $55.79 | $55.87 | $53.01 | 461,444 |
2020-05-21 | $55.83 | $55.85 | $55.76 | $55.81 | $52.95 | 362,069 |
2020-05-20 | $55.64 | $55.82 | $55.60 | $55.75 | $52.89 | 616,236 |
2020-05-19 | $55.51 | $55.64 | $55.50 | $55.64 | $52.79 | 637,468 |
2020-05-18 | $55.61 | $55.62 | $55.47 | $55.57 | $52.72 | 989,374 |
2020-05-15 | $55.60 | $55.64 | $55.54 | $55.64 | $52.79 | 588,498 |
2020-05-14 | $55.51 | $55.57 | $55.49 | $55.57 | $52.72 | 523,787 |
2020-05-13 | $55.47 | $55.50 | $55.38 | $55.44 | $52.60 | 508,174 |
2020-05-12 | $55.27 | $55.39 | $55.23 | $55.35 | $52.51 | 686,507 |
2020-05-11 | $55.38 | $55.38 | $55.14 | $55.21 | $52.38 | 595,728 |
2020-05-08 | $55.37 | $55.51 | $55.30 | $55.38 | $52.54 | 540,760 |
2020-05-07 | $55.47 | $55.50 | $55.34 | $55.46 | $52.62 | 442,446 |
2020-05-06 | $55.50 | $55.50 | $55.24 | $55.36 | $52.52 | 769,722 |
2020-05-05 | $55.54 | $55.60 | $55.51 | $55.60 | $52.75 | 432,501 |
2020-05-04 | $55.66 | $55.69 | $55.55 | $55.66 | $52.81 | 687,840 |
2020-05-01 | $55.69 | $55.69 | $55.40 | $55.58 | $52.73 | 1,952,843 |
2020-04-30 | $55.80 | $55.91 | $55.72 | $55.78 | $52.81 | 1,311,666 |
2020-04-29 | $55.83 | $55.91 | $55.73 | $55.84 | $52.87 | 758,343 |
2020-04-28 | $55.73 | $55.83 | $55.66 | $55.83 | $52.86 | 1,089,153 |
2020-04-27 | $55.62 | $55.75 | $55.56 | $55.62 | $52.66 | 654,873 |
2020-04-24 | $55.79 | $55.84 | $55.68 | $55.73 | $52.76 | 399,114 |
2020-04-23 | $55.76 | $55.85 | $55.68 | $55.80 | $52.83 | 1,043,075 |
2020-04-22 | $55.76 | $55.83 | $55.49 | $55.61 | $52.65 | 478,485 |
2020-04-21 | $55.62 | $55.83 | $55.58 | $55.76 | $52.79 | 461,474 |
2020-04-20 | $55.80 | $55.80 | $55.43 | $55.57 | $52.61 | 1,357,385 |
2020-04-17 | $55.78 | $55.89 | $55.52 | $55.68 | $52.71 | 692,757 |
2020-04-16 | $55.72 | $55.87 | $55.68 | $55.72 | $52.75 | 504,135 |
2020-04-15 | $55.48 | $55.70 | $55.45 | $55.64 | $52.68 | 1,474,516 |
2020-04-14 | $55.61 | $55.61 | $55.29 | $55.36 | $52.41 | 611,892 |
2020-04-13 | $55.64 | $55.64 | $55.13 | $55.50 | $52.54 | 1,031,567 |
2020-04-09 | $54.83 | $55.66 | $54.83 | $55.57 | $52.61 | 1,393,434 |
2020-04-08 | $54.65 | $54.98 | $54.63 | $54.87 | $51.95 | 1,761,012 |
2020-04-07 | $54.69 | $54.73 | $54.50 | $54.65 | $51.74 | 979,674 |
2020-04-06 | $54.57 | $54.74 | $54.44 | $54.72 | $51.81 | 1,208,465 |
2020-04-03 | $54.32 | $54.53 | $54.30 | $54.53 | $51.63 | 885,735 |
2020-04-02 | $54.66 | $54.66 | $54.27 | $54.35 | $51.46 | 847,944 |
2020-04-01 | $54.63 | $54.65 | $54.16 | $54.38 | $51.48 | 1,290,914 |
2020-03-31 | $54.76 | $54.94 | $54.27 | $54.27 | $51.27 | 2,013,910 |
2020-03-30 | $54.38 | $55.13 | $54.38 | $54.67 | $51.64 | 1,571,238 |
2020-03-27 | $54.10 | $54.86 | $54.00 | $54.74 | $51.71 | 1,378,755 |
2020-03-26 | $53.89 | $54.41 | $53.65 | $53.98 | $50.99 | 1,806,522 |
2020-03-25 | $53.05 | $54.21 | $53.05 | $53.54 | $50.58 | 1,451,141 |
2020-03-24 | $52.71 | $53.39 | $52.71 | $52.97 | $50.04 | 1,175,961 |
2020-03-23 | $51.17 | $53.10 | $51.17 | $52.85 | $49.92 | 1,389,021 |
2020-03-20 | $50.70 | $52.30 | $50.51 | $52.20 | $49.31 | 2,083,120 |
2020-03-19 | $50.31 | $51.37 | $50.20 | $50.85 | $48.04 | 2,220,402 |
2020-03-18 | $51.55 | $52.09 | $50.10 | $50.33 | $47.54 | 2,577,543 |
2020-03-17 | $52.39 | $53.43 | $52.07 | $52.25 | $49.36 | 1,989,800 |
2020-03-16 | $51.48 | $53.01 | $51.01 | $52.78 | $49.86 | 3,959,584 |
2020-03-13 | $52.01 | $53.00 | $51.53 | $52.01 | $49.13 | 3,317,506 |
2020-03-12 | $54.06 | $54.56 | $51.27 | $51.38 | $48.54 | 3,331,077 |
2020-03-11 | $55.37 | $55.44 | $53.88 | $54.18 | $51.18 | 2,077,439 |
2020-03-10 | $55.91 | $55.98 | $55.25 | $55.25 | $52.19 | 1,077,894 |
2020-03-09 | $56.72 | $56.72 | $56.02 | $56.07 | $52.97 | 1,541,211 |
2020-03-06 | $56.06 | $56.23 | $55.88 | $56.09 | $52.99 | 1,227,552 |
2020-03-05 | $55.64 | $55.72 | $55.57 | $55.63 | $52.55 | 834,612 |
2020-03-04 | $55.53 | $55.64 | $55.43 | $55.47 | $52.40 | 1,167,433 |
2020-03-03 | $55.11 | $55.75 | $55.11 | $55.48 | $52.41 | 1,336,769 |
2020-03-02 | $55.29 | $55.36 | $55.10 | $55.11 | $52.06 | 3,142,139 |
2020-02-28 | $55.07 | $55.24 | $55.06 | $55.19 | $52.03 | 3,043,668 |
2020-02-27 | $54.97 | $55.00 | $54.81 | $54.84 | $51.70 | 1,311,864 |
2020-02-26 | $54.81 | $54.95 | $54.78 | $54.80 | $51.66 | 725,562 |
2020-02-25 | $54.83 | $54.94 | $54.81 | $54.85 | $51.71 | 799,891 |
2020-02-24 | $54.84 | $54.85 | $54.76 | $54.77 | $51.63 | 538,547 |
2020-02-21 | $54.54 | $54.66 | $54.54 | $54.60 | $51.47 | 729,912 |
2020-02-20 | $54.43 | $54.49 | $54.40 | $54.48 | $51.36 | 673,489 |
2020-02-19 | $54.37 | $54.39 | $54.32 | $54.38 | $51.26 | 684,589 |
2020-02-18 | $54.38 | $54.44 | $54.33 | $54.39 | $51.27 | 561,715 |
2020-02-14 | $54.28 | $54.35 | $54.27 | $54.27 | $51.16 | 703,008 |
2020-02-13 | $54.22 | $54.28 | $54.19 | $54.26 | $51.15 | 500,131 |
2020-02-12 | $54.22 | $54.24 | $54.17 | $54.22 | $51.11 | 554,892 |
2020-02-11 | $54.32 | $54.33 | $54.26 | $54.28 | $51.17 | 637,808 |
2020-02-10 | $54.36 | $54.38 | $54.31 | $54.35 | $51.23 | 664,365 |
2020-02-07 | $54.23 | $54.32 | $54.21 | $54.30 | $51.19 | 644,957 |
2020-02-06 | $54.07 | $54.13 | $54.05 | $54.13 | $51.03 | 878,800 |
2020-02-05 | $54.10 | $54.12 | $54.06 | $54.10 | $51.00 | 552,334 |
2020-02-04 | $54.22 | $54.22 | $54.15 | $54.21 | $51.10 | 671,289 |
2020-02-03 | $54.28 | $54.36 | $54.21 | $54.35 | $51.23 | 1,259,728 |
2020-01-31 | $54.41 | $54.50 | $54.39 | $54.50 | $51.25 | 1,161,867 |
2020-01-30 | $54.38 | $54.43 | $54.33 | $54.36 | $51.12 | 557,616 |
2020-01-29 | $54.23 | $54.37 | $54.23 | $54.32 | $51.08 | 498,185 |
2020-01-28 | $54.25 | $54.25 | $54.16 | $54.20 | $50.97 | 709,957 |
2020-01-27 | $54.25 | $54.25 | $54.20 | $54.21 | $50.98 | 603,038 |
2020-01-24 | $54.02 | $54.11 | $54.01 | $54.08 | $50.86 | 534,341 |
2020-01-23 | $54.00 | $54.03 | $53.96 | $53.98 | $50.76 | 602,058 |
2020-01-22 | $53.92 | $53.93 | $53.87 | $53.92 | $50.70 | 465,777 |
2020-01-21 | $53.79 | $53.90 | $53.78 | $53.89 | $50.68 | 878,250 |
2020-01-17 | $53.72 | $53.74 | $53.68 | $53.74 | $50.54 | 560,836 |
2020-01-16 | $53.79 | $53.80 | $53.73 | $53.80 | $50.59 | 521,862 |
2020-01-15 | $53.80 | $53.82 | $53.75 | $53.80 | $50.59 | 669,522 |
2020-01-14 | $53.66 | $53.73 | $53.66 | $53.73 | $50.53 | 482,039 |
2020-01-13 | $53.63 | $53.66 | $53.59 | $53.66 | $50.46 | 671,307 |
2020-01-10 | $53.60 | $53.69 | $53.59 | $53.69 | $50.49 | 575,025 |
2020-01-09 | $53.45 | $53.58 | $53.41 | $53.58 | $50.39 | 653,134 |
2020-01-08 | $53.64 | $53.67 | $53.48 | $53.56 | $50.37 | 558,887 |
2020-01-07 | $53.64 | $53.68 | $53.61 | $53.62 | $50.42 | 374,600 |
2020-01-06 | $53.79 | $53.79 | $53.62 | $53.67 | $50.47 | 555,993 |
2020-01-03 | $53.68 | $53.75 | $53.61 | $53.74 | $50.54 | 962,749 |
2020-01-02 | $53.54 | $53.63 | $53.48 | $53.54 | $50.35 | 1,042,876 |
2019-12-31 | $53.47 | $53.48 | $53.40 | $53.43 | $50.24 | 431,173 |
2019-12-30 | $53.41 | $53.52 | $53.36 | $53.52 | $50.33 | 436,820 |
2019-12-27 | $53.48 | $53.54 | $53.46 | $53.53 | $50.34 | 566,735 |
2019-12-26 | $53.40 | $53.44 | $53.35 | $53.44 | $50.25 | 644,919 |
2019-12-24 | $53.28 | $53.39 | $53.28 | $53.39 | $50.21 | 229,948 |
2019-12-23 | $53.39 | $53.40 | $53.29 | $53.34 | $50.16 | 440,806 |
2019-12-20 | $53.31 | $53.38 | $53.27 | $53.38 | $50.20 | 620,145 |
2019-12-19 | $53.30 | $53.37 | $53.26 | $53.36 | $50.18 | 640,121 |
2019-12-18 | $53.50 | $53.51 | $53.39 | $53.40 | $50.11 | 751,198 |
2019-12-17 | $53.54 | $53.57 | $53.48 | $53.53 | $50.23 | 881,311 |
2019-12-16 | $53.57 | $53.57 | $53.49 | $53.53 | $50.23 | 558,255 |
2019-12-13 | $53.49 | $53.66 | $53.43 | $53.64 | $50.33 | 378,382 |
2019-12-12 | $53.62 | $53.65 | $53.37 | $53.44 | $50.14 | 580,942 |
2019-12-11 | $53.54 | $53.69 | $53.54 | $53.67 | $50.36 | 387,912 |
2019-12-10 | $53.53 | $53.56 | $53.47 | $53.51 | $50.21 | 323,695 |
2019-12-09 | $53.59 | $53.59 | $53.51 | $53.54 | $50.24 | 557,422 |
2019-12-06 | $53.49 | $53.56 | $53.44 | $53.52 | $50.22 | 543,767 |
2019-12-05 | $53.54 | $53.60 | $53.50 | $53.60 | $50.29 | 574,365 |
2019-12-04 | $53.74 | $53.74 | $53.58 | $53.65 | $50.34 | 355,304 |
2019-12-03 | $53.63 | $53.80 | $53.60 | $53.77 | $50.45 | 552,485 |
2019-12-02 | $53.49 | $53.49 | $53.40 | $53.44 | $50.14 | 459,084 |
2019-11-29 | $53.68 | $53.73 | $53.65 | $53.68 | $50.25 | 141,790 |
2019-11-27 | $53.74 | $53.75 | $53.70 | $53.75 | $50.32 | 410,859 |
2019-11-26 | $53.77 | $53.80 | $53.69 | $53.80 | $50.36 | 720,771 |
2019-11-25 | $53.68 | $53.72 | $53.65 | $53.70 | $50.27 | 492,377 |
2019-11-22 | $53.68 | $53.68 | $53.60 | $53.65 | $50.22 | 355,175 |
2019-11-21 | $53.63 | $53.66 | $53.58 | $53.64 | $50.21 | 419,183 |
2019-11-20 | $53.66 | $53.72 | $53.63 | $53.72 | $50.29 | 460,913 |
2019-11-19 | $53.55 | $53.60 | $53.54 | $53.60 | $50.18 | 381,934 |
2019-11-18 | $53.53 | $53.57 | $53.53 | $53.54 | $50.12 | 993,588 |
2019-11-15 | $53.46 | $53.51 | $53.44 | $53.46 | $50.05 | 255,908 |
2019-11-14 | $53.49 | $53.54 | $53.46 | $53.50 | $50.08 | 307,472 |
2019-11-13 | $53.39 | $53.39 | $53.27 | $53.35 | $49.94 | 518,119 |
2019-11-12 | $53.24 | $53.31 | $53.17 | $53.28 | $49.88 | 611,256 |
2019-11-11 | $53.26 | $53.28 | $53.16 | $53.23 | $49.83 | 273,338 |
2019-11-08 | $53.21 | $53.29 | $53.18 | $53.21 | $49.81 | 471,256 |
2019-11-07 | $53.35 | $53.37 | $53.10 | $53.27 | $49.87 | 591,374 |
2019-11-06 | $53.45 | $53.52 | $53.42 | $53.51 | $50.09 | 677,915 |
2019-11-05 | $53.47 | $53.47 | $53.34 | $53.41 | $50.00 | 592,554 |
2019-11-04 | $53.57 | $53.59 | $53.55 | $53.58 | $50.16 | 572,160 |
2019-11-01 | $53.73 | $53.78 | $53.64 | $53.70 | $50.27 | 392,535 |
2019-10-31 | $53.74 | $53.90 | $53.73 | $53.85 | $50.30 | 309,067 |
2019-10-30 | $53.52 | $53.64 | $53.48 | $53.62 | $50.08 | 389,681 |
2019-10-29 | $53.50 | $53.50 | $53.44 | $53.48 | $49.95 | 382,204 |
2019-10-28 | $53.49 | $53.49 | $53.40 | $53.46 | $49.93 | 455,273 |
2019-10-25 | $53.66 | $53.66 | $53.50 | $53.57 | $50.03 | 385,985 |
2019-10-24 | $53.61 | $53.74 | $53.61 | $53.65 | $50.11 | 596,979 |
2019-10-23 | $53.67 | $53.69 | $53.61 | $53.61 | $50.07 | 533,253 |
2019-10-22 | $53.63 | $53.63 | $53.52 | $53.60 | $50.06 | 368,273 |
2019-10-21 | $53.55 | $53.58 | $53.50 | $53.52 | $49.99 | 567,573 |
2019-10-18 | $53.65 | $53.69 | $53.59 | $53.65 | $50.11 | 324,410 |
2019-10-17 | $53.57 | $53.67 | $53.55 | $53.63 | $50.09 | 327,569 |
2019-10-16 | $53.61 | $53.63 | $53.56 | $53.61 | $50.07 | 518,345 |
2019-10-15 | $53.64 | $53.69 | $53.53 | $53.58 | $50.04 | 779,252 |
2019-10-14 | $53.67 | $53.69 | $53.63 | $53.69 | $50.15 | 370,256 |
2019-10-11 | $53.66 | $53.66 | $53.53 | $53.61 | $50.07 | 563,569 |
2019-10-10 | $53.90 | $53.90 | $53.74 | $53.78 | $50.23 | 360,816 |
2019-10-09 | $54.04 | $54.04 | $53.93 | $53.96 | $50.40 | 753,955 |
2019-10-08 | $54.11 | $54.13 | $53.98 | $54.02 | $50.45 | 709,572 |
2019-10-07 | $54.07 | $54.09 | $54.01 | $54.03 | $50.46 | 350,221 |
2019-10-04 | $54.09 | $54.15 | $54.06 | $54.14 | $50.57 | 409,459 |
2019-10-03 | $53.94 | $54.13 | $53.93 | $54.07 | $50.50 | 497,457 |
2019-10-02 | $53.85 | $53.92 | $53.81 | $53.91 | $50.35 | 486,560 |
2019-10-01 | $53.60 | $53.87 | $53.57 | $53.83 | $50.28 | 776,287 |
2019-09-30 | $53.73 | $53.85 | $53.70 | $53.85 | $50.19 | 367,654 |
2019-09-27 | $53.75 | $53.81 | $53.72 | $53.78 | $50.12 | 345,311 |
2019-09-26 | $53.76 | $53.79 | $53.71 | $53.71 | $50.06 | 646,148 |
2019-09-25 | $53.85 | $53.86 | $53.63 | $53.69 | $50.04 | 743,526 |
2019-09-24 | $53.79 | $53.92 | $53.76 | $53.86 | $50.20 | 639,017 |
2019-09-23 | $53.74 | $53.85 | $53.70 | $53.75 | $50.10 | 358,454 |
2019-09-20 | $53.56 | $53.70 | $53.53 | $53.69 | $50.04 | 318,219 |
2019-09-19 | $53.53 | $53.57 | $53.48 | $53.48 | $49.84 | 250,754 |
2019-09-18 | $53.51 | $53.59 | $53.40 | $53.45 | $49.82 | 535,963 |
2019-09-17 | $53.33 | $53.43 | $53.28 | $53.42 | $49.79 | 346,827 |
2019-09-16 | $53.27 | $53.33 | $53.21 | $53.31 | $49.69 | 353,041 |
2019-09-13 | $53.35 | $53.36 | $53.13 | $53.15 | $49.54 | 696,200 |
2019-09-12 | $53.66 | $53.68 | $53.41 | $53.46 | $49.83 | 526,566 |
2019-09-11 | $53.54 | $53.59 | $53.53 | $53.57 | $49.93 | 378,765 |
2019-09-10 | $53.77 | $53.81 | $53.59 | $53.59 | $49.95 | 585,242 |
2019-09-09 | $53.95 | $53.95 | $53.83 | $53.86 | $50.20 | 411,588 |
2019-09-06 | $54.03 | $54.09 | $54.01 | $54.08 | $50.40 | 481,607 |
2019-09-05 | $54.12 | $54.12 | $53.93 | $54.02 | $50.35 | 497,213 |
2019-09-04 | $54.18 | $54.30 | $54.17 | $54.30 | $50.61 | 551,125 |
2019-09-03 | $54.16 | $54.31 | $54.08 | $54.18 | $50.50 | 523,797 |
2019-08-30 | $54.17 | $54.29 | $54.17 | $54.28 | $50.47 | 388,717 |
2019-08-29 | $54.29 | $54.29 | $54.16 | $54.27 | $50.46 | 509,362 |
2019-08-28 | $54.37 | $54.38 | $54.28 | $54.32 | $50.50 | 757,163 |
2019-08-27 | $54.18 | $54.29 | $54.18 | $54.29 | $50.48 | 337,060 |
2019-08-26 | $54.19 | $54.20 | $54.08 | $54.10 | $50.30 | 456,994 |
2019-08-23 | $53.92 | $54.20 | $53.92 | $54.19 | $50.38 | 338,683 |
2019-08-22 | $53.97 | $54.04 | $53.92 | $53.95 | $50.16 | 435,712 |
2019-08-21 | $54.01 | $54.11 | $53.97 | $53.99 | $50.20 | 374,062 |
2019-08-20 | $54.05 | $54.09 | $54.02 | $54.07 | $50.27 | 369,017 |
2019-08-19 | $53.89 | $53.98 | $53.89 | $53.93 | $50.14 | 322,581 |
2019-08-16 | $54.06 | $54.11 | $53.93 | $54.07 | $50.27 | 456,130 |
2019-08-15 | $53.97 | $54.21 | $53.94 | $54.14 | $50.34 | 487,239 |
2019-08-14 | $53.90 | $53.94 | $53.85 | $53.90 | $50.11 | 403,977 |
2019-08-13 | $53.85 | $53.85 | $53.68 | $53.69 | $49.92 | 663,722 |
2019-08-12 | $53.72 | $53.86 | $53.67 | $53.82 | $50.04 | 422,059 |
2019-08-09 | $53.64 | $53.72 | $53.56 | $53.56 | $49.80 | 301,941 |
2019-08-08 | $53.53 | $53.67 | $53.44 | $53.64 | $49.87 | 634,261 |
2019-08-07 | $53.83 | $53.89 | $53.59 | $53.62 | $49.85 | 576,928 |
2019-08-06 | $53.51 | $53.65 | $53.47 | $53.65 | $49.88 | 450,329 |
2019-08-05 | $53.48 | $53.53 | $53.43 | $53.50 | $49.74 | 580,146 |
2019-08-02 | $53.25 | $53.32 | $53.22 | $53.31 | $49.56 | 583,397 |
2019-08-01 | $52.93 | $53.27 | $52.93 | $53.20 | $49.46 | 692,572 |
2019-07-31 | $52.98 | $53.08 | $52.85 | $52.99 | $49.15 | 390,114 |
2019-07-30 | $52.95 | $52.99 | $52.91 | $52.99 | $49.15 | 406,008 |
2019-07-29 | $52.97 | $52.98 | $52.94 | $52.95 | $49.11 | 459,776 |
2019-07-26 | $52.95 | $52.95 | $52.88 | $52.93 | $49.10 | 380,910 |
2019-07-25 | $52.95 | $52.95 | $52.81 | $52.88 | $49.05 | 307,364 |
2019-07-24 | $52.95 | $52.98 | $52.93 | $52.97 | $49.13 | 419,659 |
2019-07-23 | $52.93 | $52.95 | $52.87 | $52.93 | $49.10 | 342,166 |
2019-07-22 | $52.96 | $52.97 | $52.93 | $52.93 | $49.10 | 861,485 |
2019-07-19 | $52.89 | $52.93 | $52.87 | $52.91 | $49.08 | 415,626 |
2019-07-18 | $52.86 | $52.98 | $52.82 | $52.96 | $49.12 | 401,133 |
2019-07-17 | $52.76 | $52.88 | $52.75 | $52.88 | $49.05 | 370,805 |
2019-07-16 | $52.70 | $52.74 | $52.66 | $52.74 | $48.92 | 508,457 |
2019-07-15 | $52.75 | $52.80 | $52.74 | $52.80 | $48.98 | 464,648 |
2019-07-12 | $52.67 | $52.75 | $52.64 | $52.73 | $48.91 | 510,037 |
2019-07-11 | $52.81 | $52.82 | $52.66 | $52.70 | $48.88 | 366,958 |
2019-07-10 | $52.87 | $52.87 | $52.78 | $52.87 | $49.04 | 831,350 |
2019-07-09 | $52.84 | $52.84 | $52.78 | $52.81 | $48.98 | 397,529 |
2019-07-08 | $52.89 | $52.92 | $52.85 | $52.85 | $49.02 | 335,377 |
2019-07-05 | $52.85 | $52.85 | $52.73 | $52.85 | $49.02 | 408,695 |
2019-07-03 | $53.02 | $53.08 | $53.01 | $53.07 | $49.23 | 352,527 |
2019-07-02 | $52.91 | $52.99 | $52.87 | $52.98 | $49.14 | 626,543 |
2019-07-01 | $52.91 | $52.94 | $52.80 | $52.88 | $49.05 | 495,184 |
2019-06-28 | $52.97 | $53.02 | $52.93 | $53.00 | $49.05 | 368,050 |
2019-06-27 | $52.90 | $52.99 | $52.85 | $52.98 | $49.03 | 367,835 |
2019-06-26 | $52.94 | $52.94 | $52.81 | $52.83 | $48.90 | 327,705 |
2019-06-25 | $52.98 | $53.01 | $52.91 | $52.97 | $49.03 | 646,975 |
2019-06-24 | $52.87 | $52.95 | $52.87 | $52.92 | $48.98 | 437,383 |
2019-06-21 | $52.87 | $52.88 | $52.78 | $52.82 | $48.89 | 321,371 |
2019-06-20 | $52.93 | $53.04 | $52.92 | $52.95 | $49.01 | 588,787 |
2019-06-19 | $52.62 | $52.87 | $52.59 | $52.86 | $48.92 | 670,857 |
2019-06-18 | $52.72 | $52.76 | $52.64 | $52.70 | $48.78 | 591,440 |
2019-06-17 | $52.58 | $52.59 | $52.52 | $52.57 | $48.66 | 392,808 |
2019-06-14 | $52.53 | $52.59 | $52.52 | $52.59 | $48.67 | 267,067 |
2019-06-13 | $52.52 | $52.59 | $52.50 | $52.57 | $48.66 | 218,279 |
2019-06-12 | $52.44 | $52.49 | $52.42 | $52.48 | $48.57 | 412,494 |
2019-06-11 | $52.44 | $52.45 | $52.41 | $52.44 | $48.53 | 471,669 |
2019-06-10 | $52.48 | $52.48 | $52.42 | $52.43 | $48.53 | 463,937 |
2019-06-07 | $52.58 | $52.63 | $52.52 | $52.56 | $48.65 | 463,827 |
2019-06-06 | $52.44 | $52.51 | $52.37 | $52.43 | $48.53 | 324,790 |
2019-06-05 | $52.48 | $52.53 | $52.40 | $52.43 | $48.53 | 555,904 |
2019-06-04 | $52.37 | $52.49 | $52.36 | $52.45 | $48.54 | 444,519 |
2019-06-03 | $52.43 | $52.56 | $52.38 | $52.53 | $48.62 | 558,756 |
2019-05-31 | $52.36 | $52.51 | $52.34 | $52.40 | $48.37 | 493,052 |
2019-05-30 | $52.18 | $52.32 | $52.14 | $52.28 | $48.26 | 658,955 |
2019-05-29 | $52.24 | $52.24 | $52.11 | $52.11 | $48.11 | 402,333 |
2019-05-28 | $52.11 | $52.15 | $52.06 | $52.11 | $48.11 | 234,036 |
2019-05-24 | $52.05 | $52.05 | $52.00 | $52.04 | $48.04 | 250,500 |
2019-05-23 | $51.93 | $52.08 | $51.92 | $52.04 | $48.04 | 431,676 |
2019-05-22 | $51.80 | $51.86 | $51.79 | $51.83 | $47.85 | 351,875 |
2019-05-21 | $51.80 | $51.80 | $51.75 | $51.78 | $47.80 | 282,595 |
2019-05-20 | $51.87 | $51.88 | $51.78 | $51.82 | $47.84 | 431,283 |
2019-05-17 | $51.89 | $51.89 | $51.82 | $51.86 | $47.87 | 231,840 |
2019-05-16 | $51.87 | $51.87 | $51.82 | $51.85 | $47.87 | 239,742 |
2019-05-15 | $51.93 | $51.93 | $51.84 | $51.91 | $47.92 | 306,707 |
2019-05-14 | $51.81 | $51.81 | $51.76 | $51.78 | $47.80 | 267,529 |
2019-05-13 | $51.79 | $51.84 | $51.75 | $51.79 | $47.81 | 476,031 |
2019-05-10 | $51.72 | $51.75 | $51.65 | $51.69 | $47.72 | 355,812 |
2019-05-09 | $51.74 | $51.74 | $51.59 | $51.67 | $47.70 | 349,513 |
2019-05-08 | $51.77 | $51.77 | $51.63 | $51.65 | $47.68 | 470,961 |
2019-05-07 | $51.68 | $51.73 | $51.66 | $51.71 | $47.74 | 493,332 |
2019-05-06 | $51.62 | $51.65 | $51.58 | $51.60 | $47.63 | 353,725 |
2019-05-03 | $51.54 | $51.58 | $51.52 | $51.55 | $47.59 | 507,707 |
2019-05-02 | $51.52 | $51.54 | $51.44 | $51.49 | $47.53 | 362,563 |
2019-05-01 | $51.58 | $51.73 | $51.54 | $51.59 | $47.63 | 443,430 |
2019-04-30 | $51.63 | $51.72 | $51.61 | $51.72 | $47.63 | 385,313 |
2019-04-29 | $51.67 | $51.67 | $51.60 | $51.64 | $47.56 | 479,352 |
2019-04-26 | $51.71 | $51.72 | $51.68 | $51.72 | $47.63 | 364,475 |
2019-04-25 | $51.61 | $51.64 | $51.58 | $51.61 | $47.53 | 483,666 |
2019-04-24 | $51.57 | $51.62 | $51.56 | $51.61 | $47.53 | 648,937 |
2019-04-23 | $51.44 | $51.51 | $51.44 | $51.50 | $47.43 | 794,088 |
2019-04-22 | $51.45 | $51.46 | $51.40 | $51.44 | $47.37 | 1,160,252 |
2019-04-18 | $51.49 | $51.51 | $51.44 | $51.47 | $47.40 | 295,419 |
2019-04-17 | $51.45 | $51.47 | $51.41 | $51.44 | $47.37 | 590,174 |
2019-04-16 | $51.48 | $51.48 | $51.41 | $51.45 | $47.38 | 500,462 |
2019-04-15 | $51.52 | $51.53 | $51.49 | $51.53 | $47.46 | 427,959 |
2019-04-12 | $51.53 | $51.57 | $51.50 | $51.52 | $47.45 | 694,861 |
2019-04-11 | $51.63 | $51.64 | $51.58 | $51.62 | $47.54 | 353,392 |
2019-04-10 | $51.61 | $51.69 | $51.61 | $51.67 | $47.58 | 492,277 |
2019-04-09 | $51.57 | $51.61 | $51.56 | $51.58 | $47.50 | 684,390 |
2019-04-08 | $51.56 | $51.56 | $51.52 | $51.54 | $47.47 | 517,093 |
2019-04-05 | $51.51 | $51.58 | $51.50 | $51.55 | $47.47 | 959,784 |
2019-04-04 | $51.49 | $51.52 | $51.45 | $51.51 | $47.44 | 641,129 |
2019-04-03 | $51.44 | $51.50 | $51.44 | $51.47 | $47.40 | 763,236 |
2019-04-02 | $51.55 | $51.56 | $51.49 | $51.56 | $47.48 | 944,185 |
2019-04-01 | $51.68 | $51.68 | $51.50 | $51.54 | $47.47 | 940,743 |
2019-03-29 | $51.79 | $51.88 | $51.78 | $51.88 | $47.66 | 654,254 |
2019-03-28 | $51.89 | $51.91 | $51.82 | $51.90 | $47.68 | 510,612 |
2019-03-27 | $51.86 | $51.93 | $51.84 | $51.89 | $47.67 | 400,692 |
2019-03-26 | $51.71 | $51.83 | $51.69 | $51.81 | $47.60 | 668,063 |
2019-03-25 | $51.69 | $51.82 | $51.63 | $51.74 | $47.53 | 467,581 |
2019-03-22 | $51.56 | $51.71 | $51.55 | $51.67 | $47.47 | 497,885 |
2019-03-21 | $51.41 | $51.43 | $51.38 | $51.41 | $47.23 | 643,082 |
2019-03-20 | $51.22 | $51.40 | $51.19 | $51.40 | $47.22 | 550,056 |
2019-03-19 | $51.17 | $51.23 | $51.14 | $51.20 | $47.04 | 365,326 |
2019-03-18 | $51.21 | $51.23 | $51.18 | $51.21 | $47.05 | 450,271 |
2019-03-15 | $51.22 | $51.27 | $51.19 | $51.20 | $47.04 | 490,310 |
2019-03-14 | $51.19 | $51.19 | $51.08 | $51.13 | $46.97 | 471,796 |
2019-03-13 | $51.20 | $51.21 | $51.16 | $51.19 | $47.03 | 1,456,268 |
2019-03-12 | $51.14 | $51.23 | $51.12 | $51.23 | $47.06 | 375,270 |
2019-03-11 | $51.13 | $51.13 | $51.09 | $51.13 | $46.97 | 970,254 |
2019-03-08 | $51.05 | $51.11 | $51.01 | $51.11 | $46.95 | 494,550 |
2019-03-07 | $51.01 | $51.05 | $50.97 | $51.04 | $46.89 | 433,382 |
2019-03-06 | $50.83 | $51.02 | $50.82 | $50.93 | $46.79 | 616,851 |
2019-03-05 | $50.79 | $50.83 | $50.75 | $50.83 | $46.70 | 745,373 |
2019-03-04 | $50.80 | $50.85 | $50.76 | $50.83 | $46.70 | 542,019 |
2019-03-01 | $50.82 | $50.83 | $50.72 | $50.74 | $46.61 | 717,021 |
2019-02-28 | $51.01 | $51.02 | $50.93 | $50.98 | $46.72 | 439,997 |
2019-02-27 | $51.11 | $51.11 | $51.00 | $51.03 | $46.77 | 628,356 |
2019-02-26 | $51.16 | $51.17 | $51.09 | $51.16 | $46.89 | 424,986 |
2019-02-25 | $51.07 | $51.09 | $51.03 | $51.07 | $46.80 | 897,663 |
2019-02-22 | $51.03 | $51.14 | $51.03 | $51.09 | $46.82 | 539,006 |
2019-02-21 | $51.00 | $51.00 | $50.95 | $51.00 | $46.74 | 499,878 |
2019-02-20 | $51.09 | $51.11 | $51.04 | $51.07 | $46.80 | 680,592 |
2019-02-19 | $51.03 | $51.11 | $51.03 | $51.10 | $46.83 | 889,825 |
2019-02-15 | $51.02 | $51.05 | $51.00 | $51.04 | $46.78 | 655,980 |
2019-02-14 | $51.03 | $51.04 | $50.97 | $51.04 | $46.78 | 1,027,008 |
2019-02-13 | $50.92 | $50.94 | $50.87 | $50.91 | $46.66 | 717,487 |
2019-02-12 | $51.02 | $51.03 | $50.94 | $50.98 | $46.72 | 1,157,664 |
2019-02-11 | $51.04 | $51.05 | $50.98 | $51.01 | $46.75 | 1,186,640 |
2019-02-08 | $51.06 | $51.08 | $51.03 | $51.07 | $46.80 | 1,499,766 |
2019-02-07 | $51.01 | $51.02 | $50.95 | $50.99 | $46.73 | 1,425,533 |
2019-02-06 | $50.98 | $50.98 | $50.90 | $50.95 | $46.69 | 1,318,389 |
2019-02-05 | $50.83 | $50.93 | $50.83 | $50.92 | $46.67 | 1,118,711 |
2019-02-04 | $50.87 | $50.87 | $50.78 | $50.79 | $46.55 | 1,265,981 |
2019-02-01 | $51.00 | $51.00 | $50.86 | $50.89 | $46.64 | 1,679,511 |
2019-01-31 | $51.02 | $51.17 | $51.01 | $51.16 | $46.77 | 766,030 |
2019-01-30 | $50.86 | $50.97 | $50.82 | $50.96 | $46.58 | 1,042,202 |
2019-01-29 | $50.84 | $50.85 | $50.78 | $50.85 | $46.48 | 453,739 |
2019-01-28 | $50.76 | $50.78 | $50.71 | $50.74 | $46.38 | 477,819 |
2019-01-25 | $50.80 | $50.80 | $50.73 | $50.77 | $46.41 | 666,429 |
2019-01-24 | $50.76 | $50.83 | $50.73 | $50.80 | $46.44 | 646,549 |
2019-01-23 | $50.67 | $50.73 | $50.64 | $50.72 | $46.36 | 554,497 |
2019-01-22 | $50.66 | $50.75 | $50.66 | $50.68 | $46.33 | 1,658,534 |
2019-01-18 | $50.64 | $50.67 | $50.58 | $50.64 | $46.29 | 630,388 |
2019-01-17 | $50.70 | $50.70 | $50.61 | $50.65 | $46.30 | 762,287 |
2019-01-16 | $50.63 | $50.70 | $50.60 | $50.69 | $46.34 | 665,379 |
2019-01-15 | $50.73 | $50.73 | $50.61 | $50.66 | $46.31 | 772,176 |
2019-01-14 | $50.72 | $50.73 | $50.63 | $50.68 | $46.33 | 857,086 |
2019-01-11 | $50.66 | $50.72 | $50.66 | $50.70 | $46.35 | 752,762 |
2019-01-10 | $50.73 | $50.73 | $50.56 | $50.62 | $46.27 | 512,949 |
2019-01-09 | $50.67 | $50.71 | $50.62 | $50.67 | $46.32 | 790,146 |
2019-01-08 | $50.68 | $50.69 | $50.64 | $50.68 | $46.33 | 1,145,055 |
2019-01-07 | $50.78 | $50.80 | $50.65 | $50.68 | $46.33 | 1,041,119 |
2019-01-04 | $50.76 | $50.77 | $50.69 | $50.72 | $46.36 | 1,139,207 |
2019-01-03 | $50.72 | $50.93 | $50.71 | $50.91 | $46.54 | 890,237 |
2019-01-02 | $50.67 | $50.71 | $50.62 | $50.71 | $46.36 | 2,694,434 |
2018-12-31 | $50.47 | $50.62 | $50.45 | $50.59 | $46.25 | 2,284,224 |
2018-12-28 | $50.38 | $50.51 | $50.38 | $50.48 | $46.15 | 1,070,416 |
2018-12-27 | $50.43 | $50.50 | $50.32 | $50.34 | $46.02 | 2,382,479 |
2018-12-26 | $50.40 | $50.45 | $50.27 | $50.29 | $45.97 | 714,813 |
2018-12-24 | $50.39 | $50.44 | $50.36 | $50.39 | $46.06 | 486,415 |
2018-12-21 | $50.41 | $50.41 | $50.27 | $50.39 | $46.06 | 1,381,970 |
2018-12-20 | $50.50 | $50.50 | $50.34 | $50.37 | $46.04 | 1,090,863 |
2018-12-19 | $50.42 | $50.47 | $50.33 | $50.41 | $46.08 | 658,739 |
2018-12-18 | $50.36 | $50.49 | $50.35 | $50.47 | $46.14 | 929,863 |
2018-12-17 | $50.21 | $50.35 | $50.21 | $50.31 | $45.99 | 743,869 |
2018-12-14 | $50.24 | $50.29 | $50.20 | $50.20 | $45.89 | 622,132 |
2018-12-13 | $50.21 | $50.24 | $50.18 | $50.23 | $45.92 | 490,323 |
2018-12-12 | $50.16 | $50.20 | $50.16 | $50.18 | $45.87 | 684,724 |
2018-12-11 | $50.20 | $50.26 | $50.18 | $50.19 | $45.88 | 967,129 |
2018-12-10 | $50.23 | $50.29 | $50.17 | $50.26 | $45.94 | 1,619,811 |
2018-12-07 | $50.10 | $50.20 | $50.05 | $50.15 | $45.84 | 810,978 |
2018-12-06 | $50.10 | $50.17 | $50.05 | $50.07 | $45.77 | 937,493 |
2018-12-04 | $49.92 | $50.06 | $49.92 | $50.01 | $45.72 | 811,074 |
2018-12-03 | $49.80 | $49.86 | $49.79 | $49.86 | $45.58 | 640,718 |
2018-11-30 | $49.94 | $49.94 | $49.88 | $49.91 | $45.51 | 633,012 |
2018-11-29 | $49.93 | $49.94 | $49.85 | $49.90 | $45.50 | 385,443 |
2018-11-28 | $49.83 | $49.90 | $49.79 | $49.88 | $45.48 | 555,929 |
2018-11-27 | $49.80 | $49.87 | $49.78 | $49.83 | $45.43 | 786,906 |
2018-11-26 | $49.79 | $49.81 | $49.50 | $49.81 | $45.42 | 761,228 |
2018-11-23 | $49.87 | $49.87 | $49.80 | $49.80 | $45.41 | 148,378 |
2018-11-21 | $49.80 | $49.84 | $49.78 | $49.82 | $45.43 | 397,152 |
2018-11-20 | $49.87 | $49.89 | $49.80 | $49.84 | $45.44 | 997,334 |
2018-11-19 | $49.86 | $49.88 | $49.82 | $49.88 | $45.48 | 786,341 |
2018-11-16 | $49.78 | $49.90 | $49.75 | $49.84 | $45.44 | 930,872 |
2018-11-15 | $49.79 | $49.79 | $49.72 | $49.76 | $45.37 | 365,297 |
2018-11-14 | $49.66 | $49.78 | $49.62 | $49.76 | $45.37 | 922,476 |
2018-11-13 | $49.72 | $49.72 | $49.65 | $49.71 | $45.33 | 402,261 |
2018-11-12 | $49.73 | $49.73 | $49.68 | $49.69 | $45.31 | 389,884 |
2018-11-09 | $49.59 | $49.67 | $49.57 | $49.67 | $45.29 | 733,620 |
2018-11-08 | $49.59 | $49.65 | $49.56 | $49.56 | $45.19 | 858,659 |
2018-11-07 | $49.59 | $49.63 | $49.57 | $49.60 | $45.22 | 884,669 |
2018-11-06 | $49.55 | $49.58 | $49.51 | $49.54 | $45.17 | 635,073 |
2018-11-05 | $49.50 | $49.60 | $49.47 | $49.51 | $45.14 | 1,031,047 |
2018-11-02 | $49.62 | $49.62 | $49.51 | $49.52 | $45.15 | 684,912 |
2018-11-01 | $49.60 | $49.65 | $49.59 | $49.65 | $45.27 | 1,047,876 |
2018-10-31 | $49.79 | $49.84 | $49.77 | $49.78 | $45.28 | 455,952 |
2018-10-30 | $49.86 | $49.89 | $49.81 | $49.82 | $45.31 | 669,306 |
2018-10-29 | $49.93 | $49.94 | $49.84 | $49.91 | $45.40 | 620,189 |
2018-10-26 | $49.91 | $49.98 | $49.91 | $49.94 | $45.42 | 849,143 |
2018-10-25 | $49.90 | $49.90 | $49.84 | $49.86 | $45.35 | 382,296 |
2018-10-24 | $49.85 | $49.89 | $49.81 | $49.88 | $45.37 | 354,560 |
2018-10-23 | $49.81 | $49.84 | $49.72 | $49.74 | $45.24 | 537,821 |
2018-10-22 | $49.72 | $49.76 | $49.70 | $49.72 | $45.22 | 647,185 |
2018-10-19 | $49.79 | $49.79 | $49.71 | $49.73 | $45.23 | 553,761 |
2018-10-18 | $49.76 | $49.82 | $49.72 | $49.77 | $45.27 | 393,813 |
2018-10-17 | $49.87 | $49.90 | $49.79 | $49.79 | $45.29 | 330,977 |
2018-10-16 | $49.85 | $49.86 | $49.81 | $49.86 | $45.35 | 351,219 |
2018-10-15 | $49.90 | $49.90 | $49.82 | $49.84 | $45.33 | 333,505 |
2018-10-12 | $49.87 | $49.92 | $49.82 | $49.87 | $45.36 | 539,145 |
2018-10-11 | $49.78 | $49.87 | $49.76 | $49.83 | $45.32 | 527,814 |
2018-10-10 | $49.70 | $49.75 | $49.69 | $49.73 | $45.23 | 390,975 |
2018-10-09 | $49.65 | $49.75 | $49.65 | $49.75 | $45.25 | 422,013 |
2018-10-08 | $49.73 | $49.76 | $49.67 | $49.70 | $45.20 | 366,819 |
2018-10-05 | $49.78 | $49.78 | $49.68 | $49.73 | $45.23 | 593,494 |
2018-10-04 | $49.90 | $49.92 | $49.79 | $49.83 | $45.32 | 697,121 |
2018-10-03 | $50.16 | $50.16 | $49.95 | $49.98 | $45.46 | 628,415 |
2018-10-02 | $50.11 | $50.21 | $50.11 | $50.21 | $45.67 | 653,164 |
2018-10-01 | $50.15 | $50.17 | $50.09 | $50.12 | $45.59 | 882,787 |
2018-09-28 | $50.31 | $50.31 | $50.25 | $50.25 | $45.61 | 296,017 |
2018-09-27 | $50.21 | $50.24 | $50.20 | $50.23 | $45.59 | 237,907 |
2018-09-26 | $50.17 | $50.24 | $50.16 | $50.24 | $45.60 | 420,909 |
2018-09-25 | $50.16 | $50.17 | $50.12 | $50.17 | $45.53 | 251,671 |
2018-09-24 | $50.18 | $50.21 | $50.17 | $50.18 | $45.54 | 228,529 |
2018-09-21 | $50.16 | $50.20 | $50.13 | $50.20 | $45.56 | 314,019 |
2018-09-20 | $50.11 | $50.16 | $50.10 | $50.12 | $45.49 | 394,425 |
2018-09-19 | $50.21 | $50.21 | $50.11 | $50.15 | $45.52 | 262,103 |
2018-09-18 | $50.31 | $50.32 | $50.19 | $50.22 | $45.58 | 362,840 |
2018-09-17 | $50.31 | $50.35 | $50.29 | $50.34 | $45.69 | 321,734 |
2018-09-14 | $50.35 | $50.37 | $50.32 | $50.35 | $45.70 | 558,813 |
2018-09-13 | $50.38 | $50.42 | $50.37 | $50.41 | $45.75 | 356,247 |
2018-09-12 | $50.37 | $50.38 | $50.35 | $50.36 | $45.71 | 262,496 |
2018-09-11 | $50.42 | $50.42 | $50.34 | $50.36 | $45.71 | 637,866 |
2018-09-10 | $50.37 | $50.42 | $50.35 | $50.42 | $45.76 | 275,026 |
2018-09-07 | $50.47 | $50.47 | $50.33 | $50.41 | $45.75 | 544,244 |
2018-09-06 | $50.50 | $50.54 | $50.48 | $50.50 | $45.83 | 458,670 |
2018-09-05 | $50.49 | $50.49 | $50.42 | $50.49 | $45.82 | 420,669 |
2018-09-04 | $50.53 | $50.56 | $50.50 | $50.52 | $45.85 | 305,547 |
2018-08-31 | $50.77 | $50.79 | $50.71 | $50.71 | $45.90 | 280,889 |
2018-08-30 | $50.68 | $50.71 | $50.66 | $50.68 | $45.88 | 274,633 |
2018-08-29 | $50.68 | $50.70 | $50.66 | $50.68 | $45.88 | 307,665 |
2018-08-28 | $50.72 | $50.73 | $50.68 | $50.71 | $45.90 | 296,709 |
2018-08-27 | $50.79 | $50.80 | $50.76 | $50.77 | $45.96 | 238,494 |
2018-08-24 | $50.77 | $50.83 | $50.75 | $50.83 | $46.01 | 343,068 |
2018-08-23 | $50.79 | $50.82 | $50.78 | $50.78 | $45.97 | 319,989 |
2018-08-22 | $50.78 | $50.80 | $50.75 | $50.80 | $45.99 | 476,561 |
2018-08-21 | $50.78 | $50.78 | $50.72 | $50.75 | $45.94 | 507,454 |
2018-08-20 | $50.71 | $50.77 | $50.71 | $50.76 | $45.95 | 374,601 |
2018-08-17 | $50.70 | $50.70 | $50.64 | $50.67 | $45.87 | 277,564 |
2018-08-16 | $50.65 | $50.68 | $50.62 | $50.66 | $45.86 | 210,375 |
2018-08-15 | $50.64 | $50.66 | $50.61 | $50.65 | $45.85 | 286,771 |
2018-08-14 | $50.63 | $50.64 | $50.56 | $50.60 | $45.81 | 413,402 |
2018-08-13 | $50.65 | $50.67 | $50.61 | $50.64 | $45.84 | 361,880 |
2018-08-10 | $50.56 | $50.64 | $50.54 | $50.59 | $45.80 | 333,774 |
2018-08-09 | $50.48 | $50.51 | $50.46 | $50.51 | $45.72 | 252,855 |
2018-08-08 | $50.37 | $50.51 | $50.37 | $50.44 | $45.66 | 339,198 |
2018-08-07 | $50.50 | $50.52 | $50.43 | $50.44 | $45.66 | 366,896 |
2018-08-06 | $50.48 | $50.52 | $50.47 | $50.49 | $45.71 | 251,469 |
2018-08-03 | $50.37 | $50.43 | $50.36 | $50.43 | $45.65 | 365,574 |
2018-08-02 | $50.36 | $50.36 | $50.29 | $50.36 | $45.59 | 178,120 |
2018-08-01 | $50.35 | $50.35 | $50.31 | $50.34 | $45.57 | 268,989 |
2018-07-31 | $50.51 | $50.52 | $50.46 | $50.48 | $45.59 | 396,571 |
2018-07-30 | $50.48 | $50.48 | $50.42 | $50.45 | $45.57 | 293,114 |
2018-07-27 | $50.48 | $50.49 | $50.46 | $50.47 | $45.59 | 568,008 |
2018-07-26 | $50.47 | $50.51 | $50.45 | $50.47 | $45.59 | 327,036 |
2018-07-25 | $50.52 | $50.72 | $50.46 | $50.48 | $45.59 | 262,385 |
2018-07-24 | $50.39 | $50.46 | $50.39 | $50.46 | $45.58 | 323,313 |
2018-07-23 | $50.58 | $50.58 | $50.45 | $50.46 | $45.58 | 299,301 |
2018-07-20 | $50.65 | $50.67 | $50.61 | $50.63 | $45.73 | 1,143,641 |
2018-07-19 | $50.60 | $50.71 | $50.60 | $50.69 | $45.78 | 318,288 |
2018-07-18 | $50.67 | $50.67 | $50.63 | $50.64 | $45.74 | 344,135 |
2018-07-17 | $50.64 | $50.68 | $50.62 | $50.65 | $45.75 | 315,765 |
2018-07-16 | $50.68 | $50.68 | $50.62 | $50.66 | $45.76 | 405,282 |
2018-07-13 | $50.66 | $50.71 | $50.66 | $50.71 | $45.80 | 331,995 |
2018-07-12 | $50.60 | $50.66 | $50.60 | $50.66 | $45.76 | 503,945 |
2018-07-11 | $50.63 | $50.65 | $50.59 | $50.64 | $45.74 | 448,620 |
2018-07-10 | $50.59 | $50.64 | $50.57 | $50.60 | $45.70 | 534,586 |
2018-07-09 | $50.63 | $50.63 | $50.59 | $50.63 | $45.73 | 374,883 |
2018-07-06 | $50.61 | $50.65 | $50.61 | $50.65 | $45.75 | 421,574 |
2018-07-05 | $50.58 | $50.61 | $50.56 | $50.60 | $45.70 | 504,411 |
2018-07-03 | $50.50 | $50.55 | $50.47 | $50.54 | $45.65 | 176,982 |
2018-07-02 | $50.53 | $50.57 | $50.50 | $50.51 | $45.62 | 243,157 |
2018-06-29 | $50.65 | $50.65 | $50.60 | $50.64 | $45.63 | 296,105 |
2018-06-28 | $50.65 | $50.66 | $50.63 | $50.64 | $45.63 | 156,690 |
2018-06-27 | $50.61 | $50.65 | $50.59 | $50.62 | $45.61 | 394,425 |
2018-06-26 | $50.53 | $50.55 | $50.50 | $50.55 | $45.55 | 276,407 |
2018-06-25 | $50.51 | $50.53 | $50.49 | $50.51 | $45.51 | 222,581 |
2018-06-22 | $50.46 | $50.49 | $50.44 | $50.49 | $45.49 | 214,902 |
2018-06-21 | $50.49 | $50.49 | $50.44 | $50.45 | $45.46 | 389,678 |
2018-06-20 | $50.54 | $50.54 | $50.44 | $50.45 | $45.46 | 324,238 |
2018-06-19 | $50.50 | $50.55 | $50.50 | $50.53 | $45.53 | 220,197 |
2018-06-18 | $50.47 | $50.49 | $50.45 | $50.47 | $45.48 | 259,467 |
2018-06-15 | $50.50 | $50.53 | $50.44 | $50.44 | $45.45 | 273,619 |
2018-06-14 | $50.38 | $50.42 | $50.37 | $50.41 | $45.42 | 350,451 |
2018-06-13 | $50.38 | $50.40 | $50.28 | $50.35 | $45.37 | 306,223 |
2018-06-12 | $50.35 | $50.39 | $50.34 | $50.39 | $45.40 | 262,964 |
2018-06-11 | $50.38 | $50.41 | $50.35 | $50.39 | $45.40 | 278,612 |
2018-06-08 | $50.40 | $50.46 | $50.39 | $50.44 | $45.45 | 354,990 |
2018-06-07 | $50.31 | $50.50 | $50.31 | $50.42 | $45.43 | 622,611 |
2018-06-06 | $50.39 | $50.41 | $50.32 | $50.37 | $45.39 | 454,526 |
2018-06-05 | $50.43 | $50.50 | $50.41 | $50.47 | $45.48 | 419,201 |
2018-06-04 | $50.52 | $50.52 | $50.44 | $50.45 | $45.46 | 254,634 |
2018-06-01 | $50.56 | $50.61 | $50.52 | $50.58 | $45.57 | 581,102 |
2018-05-31 | $50.80 | $50.80 | $50.67 | $50.70 | $45.58 | 305,951 |
2018-05-30 | $50.82 | $50.85 | $50.73 | $50.78 | $45.65 | 492,767 |
2018-05-29 | $50.68 | $50.87 | $50.64 | $50.82 | $45.69 | 503,122 |
2018-05-25 | $50.48 | $50.54 | $50.48 | $50.51 | $45.41 | 256,641 |
2018-05-24 | $50.41 | $50.45 | $50.39 | $50.42 | $45.33 | 418,238 |
2018-05-23 | $50.25 | $50.33 | $50.20 | $50.30 | $45.22 | 467,503 |
2018-05-22 | $50.21 | $50.21 | $50.16 | $50.20 | $45.13 | 561,879 |
2018-05-21 | $50.17 | $50.21 | $50.14 | $50.21 | $45.14 | 373,660 |
2018-05-18 | $50.11 | $50.16 | $50.11 | $50.16 | $45.09 | 260,216 |
2018-05-17 | $50.15 | $50.15 | $50.07 | $50.08 | $45.02 | 320,214 |
2018-05-16 | $50.16 | $50.21 | $50.14 | $50.14 | $45.08 | 258,288 |
2018-05-15 | $50.25 | $50.25 | $50.16 | $50.21 | $45.14 | 510,580 |
2018-05-14 | $50.37 | $50.41 | $50.35 | $50.39 | $45.30 | 270,694 |
2018-05-11 | $50.41 | $50.42 | $50.38 | $50.42 | $45.33 | 218,526 |
2018-05-10 | $50.36 | $50.37 | $50.34 | $50.37 | $45.28 | 228,845 |
2018-05-09 | $50.31 | $50.32 | $50.27 | $50.32 | $45.24 | 367,566 |
2018-05-08 | $50.37 | $50.39 | $50.32 | $50.37 | $45.28 | 314,177 |
2018-05-07 | $50.43 | $50.43 | $50.38 | $50.41 | $45.32 | 320,037 |
2018-05-04 | $50.44 | $50.44 | $50.35 | $50.42 | $45.33 | 192,931 |
2018-05-03 | $50.37 | $50.43 | $50.33 | $50.39 | $45.30 | 299,507 |
2018-05-02 | $50.39 | $50.39 | $50.31 | $50.33 | $45.25 | 397,035 |
2018-05-01 | $50.44 | $50.44 | $50.34 | $50.37 | $45.28 | 270,224 |
2018-04-30 | $50.53 | $50.55 | $50.50 | $50.54 | $45.33 | 377,757 |
2018-04-27 | $50.43 | $50.49 | $50.40 | $50.46 | $45.26 | 298,047 |
2018-04-26 | $50.36 | $50.41 | $50.35 | $50.41 | $45.22 | 547,667 |
2018-04-25 | $50.37 | $50.37 | $50.28 | $50.33 | $45.15 | 316,908 |
2018-04-24 | $50.43 | $50.44 | $50.36 | $50.41 | $45.22 | 657,711 |
2018-04-23 | $50.48 | $50.48 | $50.42 | $50.45 | $45.25 | 206,344 |
2018-04-20 | $50.60 | $50.60 | $50.48 | $50.51 | $45.31 | 525,435 |
2018-04-19 | $50.70 | $50.70 | $50.60 | $50.63 | $45.42 | 335,536 |
2018-04-18 | $50.88 | $50.88 | $50.76 | $50.79 | $45.56 | 584,244 |
2018-04-17 | $50.85 | $50.89 | $50.80 | $50.88 | $45.64 | 332,102 |
2018-04-16 | $50.78 | $50.85 | $50.75 | $50.85 | $45.61 | 261,680 |
2018-04-13 | $50.78 | $50.85 | $50.75 | $50.82 | $45.59 | 521,649 |
2018-04-12 | $50.91 | $50.91 | $50.83 | $50.86 | $45.62 | 409,389 |
2018-04-11 | $50.96 | $51.00 | $50.91 | $50.94 | $45.69 | 284,764 |
2018-04-10 | $50.95 | $50.95 | $50.90 | $50.92 | $45.68 | 266,012 |
2018-04-09 | $50.92 | $50.98 | $50.84 | $50.98 | $45.73 | 457,160 |
2018-04-06 | $50.84 | $50.91 | $50.82 | $50.86 | $45.62 | 295,605 |
2018-04-05 | $50.83 | $50.83 | $50.77 | $50.80 | $45.57 | 351,543 |
2018-04-04 | $50.89 | $50.91 | $50.83 | $50.86 | $45.62 | 353,516 |
2018-04-03 | $50.92 | $50.92 | $50.85 | $50.89 | $45.65 | 406,337 |
2018-04-02 | $50.92 | $51.03 | $50.90 | $50.98 | $45.73 | 350,106 |
2018-03-29 | $50.94 | $51.05 | $50.91 | $51.02 | $45.66 | 274,751 |
2018-03-28 | $50.99 | $51.00 | $50.89 | $50.94 | $45.59 | 238,839 |
2018-03-27 | $50.77 | $50.91 | $50.76 | $50.89 | $45.54 | 494,570 |
2018-03-26 | $50.79 | $50.84 | $50.73 | $50.77 | $45.44 | 340,881 |
2018-03-23 | $50.77 | $50.80 | $50.75 | $50.78 | $45.45 | 193,214 |
2018-03-22 | $50.77 | $50.84 | $50.71 | $50.75 | $45.42 | 253,301 |
2018-03-21 | $50.65 | $50.72 | $50.59 | $50.72 | $45.39 | 309,538 |
2018-03-20 | $50.73 | $50.73 | $50.68 | $50.71 | $45.38 | 1,019,693 |
2018-03-19 | $50.75 | $50.81 | $50.72 | $50.77 | $45.44 | 308,564 |
2018-03-16 | $50.80 | $50.81 | $50.75 | $50.80 | $45.46 | 192,051 |
2018-03-15 | $50.85 | $50.87 | $50.79 | $50.82 | $45.48 | 258,176 |
2018-03-14 | $50.78 | $50.88 | $50.75 | $50.84 | $45.50 | 820,035 |
2018-03-13 | $50.76 | $50.80 | $50.74 | $50.80 | $45.46 | 336,277 |
2018-03-12 | $50.72 | $50.74 | $50.68 | $50.73 | $45.40 | 357,377 |
2018-03-09 | $50.70 | $50.71 | $50.63 | $50.70 | $45.37 | 426,805 |
2018-03-08 | $50.70 | $50.77 | $50.66 | $50.75 | $45.42 | 338,927 |
2018-03-07 | $50.74 | $50.74 | $50.65 | $50.67 | $45.35 | 366,962 |
2018-03-06 | $50.70 | $50.75 | $50.65 | $50.69 | $45.36 | 344,008 |
2018-03-05 | $50.75 | $50.79 | $50.63 | $50.69 | $45.36 | 315,786 |
2018-03-02 | $50.75 | $50.80 | $50.69 | $50.74 | $45.41 | 318,706 |
2018-03-01 | $50.77 | $50.88 | $50.72 | $50.80 | $45.46 | 347,906 |
2018-02-28 | $50.80 | $50.84 | $50.79 | $50.82 | $45.38 | 268,438 |
2018-02-27 | $50.91 | $50.91 | $50.71 | $50.80 | $45.37 | 264,706 |
2018-02-26 | $50.88 | $50.94 | $50.86 | $50.87 | $45.43 | 275,251 |
2018-02-23 | $50.79 | $50.84 | $50.75 | $50.80 | $45.37 | 233,766 |
2018-02-22 | $50.69 | $50.74 | $50.66 | $50.69 | $45.27 | 300,134 |
2018-02-21 | $50.85 | $50.85 | $50.62 | $50.68 | $45.26 | 539,127 |
2018-02-20 | $50.85 | $50.86 | $50.77 | $50.83 | $45.39 | 972,350 |
2018-02-16 | $50.84 | $50.93 | $50.84 | $50.89 | $45.45 | 431,075 |
2018-02-15 | $50.74 | $50.82 | $50.74 | $50.81 | $45.37 | 752,468 |
2018-02-14 | $50.81 | $50.82 | $50.72 | $50.74 | $45.31 | 303,810 |
2018-02-13 | $50.83 | $50.90 | $50.80 | $50.88 | $45.44 | 369,440 |
2018-02-12 | $50.88 | $50.91 | $50.81 | $50.85 | $45.41 | 445,113 |
2018-02-09 | $50.86 | $51.00 | $50.81 | $50.81 | $45.37 | 617,005 |
2018-02-08 | $50.93 | $51.05 | $50.89 | $50.98 | $45.53 | 549,123 |
2018-02-07 | $51.09 | $51.17 | $50.96 | $51.04 | $45.58 | 416,707 |
2018-02-06 | $51.18 | $51.23 | $51.06 | $51.06 | $45.60 | 3,197,196 |
2018-02-05 | $51.00 | $51.28 | $50.97 | $51.20 | $45.72 | 478,755 |
2018-02-02 | $51.13 | $51.14 | $51.03 | $51.07 | $45.61 | 563,784 |
2018-02-01 | $51.37 | $51.37 | $51.18 | $51.19 | $45.71 | 458,423 |
2018-01-31 | $51.46 | $51.49 | $51.35 | $51.44 | $45.83 | 661,893 |
2018-01-30 | $51.46 | $51.49 | $51.38 | $51.42 | $45.81 | 665,221 |
2018-01-29 | $51.51 | $51.53 | $51.45 | $51.50 | $45.88 | 656,496 |
2018-01-26 | $51.66 | $51.66 | $51.56 | $51.60 | $45.97 | 400,427 |
2018-01-25 | $51.55 | $51.66 | $51.50 | $51.66 | $46.03 | 392,676 |
2018-01-24 | $51.59 | $51.60 | $51.51 | $51.58 | $45.96 | 534,137 |
2018-01-23 | $51.61 | $51.65 | $51.57 | $51.63 | $46.00 | 499,386 |
2018-01-22 | $51.60 | $51.61 | $51.54 | $51.57 | $45.95 | 1,184,455 |
2018-01-19 | $51.64 | $51.64 | $51.56 | $51.58 | $45.96 | 431,067 |
2018-01-18 | $51.71 | $51.73 | $51.65 | $51.68 | $46.05 | 394,835 |
2018-01-17 | $51.86 | $51.86 | $51.76 | $51.80 | $46.15 | 623,803 |
2018-01-16 | $51.89 | $51.89 | $51.81 | $51.86 | $46.21 | 745,135 |
2018-01-12 | $51.77 | $51.84 | $51.75 | $51.83 | $46.18 | 689,545 |
2018-01-11 | $51.75 | $51.83 | $51.73 | $51.81 | $46.16 | 456,398 |
2018-01-10 | $51.70 | $51.76 | $51.65 | $51.76 | $46.12 | 512,427 |
2018-01-09 | $51.89 | $51.89 | $51.77 | $51.81 | $46.16 | 805,067 |
2018-01-08 | $51.96 | $51.96 | $51.89 | $51.93 | $46.27 | 571,717 |
2018-01-05 | $52.00 | $52.00 | $51.92 | $51.95 | $46.29 | 504,175 |
2018-01-04 | $51.93 | $51.99 | $51.90 | $51.99 | $46.32 | 698,782 |
2018-01-03 | $51.97 | $51.99 | $51.92 | $51.98 | $46.31 | 455,461 |
2018-01-02 | $52.05 | $52.05 | $51.90 | $51.99 | $46.32 | 732,292 |
2017-12-29 | $51.99 | $52.05 | $51.98 | $52.04 | $46.37 | 662,464 |
2017-12-28 | $52.01 | $52.01 | $51.96 | $51.99 | $46.32 | 488,659 |
2017-12-27 | $51.93 | $52.00 | $51.88 | $51.99 | $46.32 | 503,725 |
2017-12-26 | $51.87 | $51.95 | $51.87 | $51.95 | $46.20 | 530,147 |
2017-12-22 | $51.87 | $51.93 | $51.87 | $51.90 | $46.15 | 436,512 |
2017-12-21 | $51.82 | $51.90 | $51.82 | $51.89 | $46.14 | 473,610 |
2017-12-20 | $51.86 | $51.92 | $51.83 | $51.88 | $46.13 | 521,793 |
2017-12-19 | $52.07 | $52.11 | $51.94 | $51.99 | $46.23 | 547,555 |
2017-12-18 | $52.21 | $52.21 | $52.12 | $52.15 | $46.37 | 399,423 |
2017-12-15 | $52.18 | $52.21 | $52.14 | $52.20 | $46.42 | 376,876 |
2017-12-14 | $52.16 | $52.21 | $52.11 | $52.21 | $46.43 | 375,531 |
2017-12-13 | $52.12 | $52.20 | $52.07 | $52.15 | $46.37 | 945,030 |
2017-12-12 | $52.05 | $52.06 | $52.00 | $52.06 | $46.29 | 448,679 |
2017-12-11 | $52.12 | $52.16 | $52.08 | $52.08 | $46.31 | 530,564 |
2017-12-08 | $52.18 | $52.18 | $52.08 | $52.12 | $46.35 | 3,578,415 |
2017-12-07 | $52.24 | $52.33 | $52.14 | $52.18 | $46.40 | 750,606 |
2017-12-06 | $52.24 | $52.30 | $52.21 | $52.22 | $46.44 | 501,777 |
2017-12-05 | $52.07 | $52.16 | $52.06 | $52.16 | $46.38 | 330,276 |
2017-12-04 | $52.07 | $52.11 | $52.06 | $52.11 | $46.34 | 414,201 |
2017-12-01 | $52.03 | $52.16 | $51.95 | $52.11 | $46.34 | 917,249 |
2017-11-30 | $52.16 | $52.18 | $52.03 | $52.10 | $46.24 | 421,851 |
2017-11-29 | $52.20 | $52.21 | $52.12 | $52.18 | $46.31 | 284,235 |
2017-11-28 | $52.32 | $52.35 | $52.26 | $52.29 | $46.40 | 328,749 |
2017-11-27 | $52.27 | $52.30 | $52.23 | $52.29 | $46.40 | 339,631 |
2017-11-24 | $52.28 | $52.29 | $52.25 | $52.28 | $46.40 | 112,940 |
2017-11-22 | $52.18 | $52.30 | $52.18 | $52.29 | $46.40 | 227,859 |
2017-11-21 | $52.12 | $52.20 | $52.12 | $52.18 | $46.31 | 313,008 |
2017-11-20 | $52.16 | $52.17 | $52.08 | $52.17 | $46.30 | 316,755 |
2017-11-17 | $52.18 | $52.20 | $52.16 | $52.19 | $46.32 | 242,025 |
2017-11-16 | $52.18 | $52.19 | $52.14 | $52.16 | $46.29 | 296,515 |
2017-11-15 | $52.18 | $52.20 | $52.11 | $52.20 | $46.32 | 218,913 |
2017-11-14 | $52.00 | $52.13 | $52.00 | $52.10 | $46.24 | 261,860 |
2017-11-13 | $52.06 | $52.06 | $52.00 | $52.04 | $46.18 | 258,523 |
2017-11-10 | $52.13 | $52.13 | $52.02 | $52.04 | $46.18 | 314,899 |
2017-11-09 | $52.22 | $52.25 | $52.18 | $52.24 | $46.36 | 295,621 |
2017-11-08 | $52.34 | $52.34 | $52.26 | $52.28 | $46.40 | 362,078 |
2017-11-07 | $52.30 | $52.34 | $52.28 | $52.32 | $46.43 | 269,794 |
2017-11-06 | $52.31 | $52.31 | $52.23 | $52.28 | $46.40 | 348,217 |
2017-11-03 | $52.25 | $52.27 | $52.19 | $52.27 | $46.39 | 160,523 |
2017-11-02 | $52.15 | $52.24 | $52.15 | $52.23 | $46.35 | 215,394 |
2017-11-01 | $52.14 | $52.23 | $52.09 | $52.18 | $46.31 | 364,315 |
2017-10-31 | $52.27 | $52.28 | $52.25 | $52.26 | $46.29 | 189,034 |
2017-10-30 | $52.19 | $52.27 | $52.16 | $52.26 | $46.29 | 284,954 |
2017-10-27 | $52.03 | $52.11 | $52.01 | $52.11 | $46.15 | 280,600 |
2017-10-26 | $52.09 | $52.09 | $51.99 | $52.01 | $46.06 | 256,746 |
2017-10-25 | $52.06 | $52.09 | $52.02 | $52.06 | $46.11 | 249,352 |
2017-10-24 | $52.16 | $52.18 | $52.12 | $52.14 | $46.18 | 266,254 |
2017-10-23 | $52.22 | $52.23 | $52.17 | $52.23 | $46.26 | 294,683 |
2017-10-20 | $52.22 | $52.24 | $52.17 | $52.20 | $46.23 | 429,434 |
2017-10-19 | $52.35 | $52.36 | $52.28 | $52.33 | $46.35 | 256,312 |
2017-10-18 | $52.31 | $52.32 | $52.25 | $52.30 | $46.32 | 207,452 |
2017-10-17 | $52.34 | $52.38 | $52.30 | $52.37 | $46.38 | 188,062 |
2017-10-16 | $52.40 | $52.41 | $52.34 | $52.39 | $46.40 | 226,724 |
2017-10-13 | $52.37 | $52.40 | $52.34 | $52.40 | $46.41 | 261,505 |
2017-10-12 | $52.30 | $52.30 | $52.23 | $52.30 | $46.32 | 294,756 |
2017-10-11 | $52.28 | $52.28 | $52.25 | $52.26 | $46.29 | 192,399 |
2017-10-10 | $52.25 | $52.29 | $52.21 | $52.24 | $46.27 | 256,332 |
2017-10-09 | $52.24 | $52.24 | $52.16 | $52.23 | $46.26 | 372,477 |
2017-10-06 | $52.16 | $52.22 | $52.12 | $52.20 | $46.23 | 305,282 |
2017-10-05 | $52.29 | $52.29 | $52.23 | $52.24 | $46.27 | 258,085 |
2017-10-04 | $52.27 | $52.30 | $52.22 | $52.28 | $46.30 | 372,618 |
2017-10-03 | $52.23 | $52.26 | $52.22 | $52.25 | $46.28 | 216,785 |
2017-10-02 | $52.32 | $52.32 | $52.19 | $52.24 | $46.27 | 333,379 |
2017-09-29 | $52.34 | $52.42 | $52.31 | $52.36 | $46.28 | 247,874 |
2017-09-28 | $52.30 | $52.38 | $52.29 | $52.38 | $46.30 | 224,436 |
2017-09-27 | $52.39 | $52.41 | $52.34 | $52.38 | $46.30 | 274,651 |
2017-09-26 | $52.51 | $52.52 | $52.46 | $52.52 | $46.42 | 290,005 |
2017-09-25 | $52.45 | $52.53 | $52.39 | $52.53 | $46.43 | 288,131 |
2017-09-22 | $52.41 | $52.46 | $52.37 | $52.43 | $46.34 | 221,287 |
2017-09-21 | $52.37 | $52.41 | $52.34 | $52.34 | $46.26 | 327,506 |
2017-09-20 | $52.46 | $52.46 | $52.35 | $52.38 | $46.30 | 257,274 |
2017-09-19 | $52.45 | $52.46 | $52.40 | $52.43 | $46.34 | 326,751 |
2017-09-18 | $52.46 | $52.47 | $52.40 | $52.45 | $46.36 | 414,815 |
2017-09-15 | $52.52 | $52.52 | $52.45 | $52.49 | $46.39 | 233,019 |
2017-09-14 | $52.45 | $52.49 | $52.42 | $52.49 | $46.39 | 582,018 |
2017-09-13 | $52.53 | $52.54 | $52.46 | $52.48 | $46.38 | 304,493 |
2017-09-12 | $52.56 | $52.56 | $52.48 | $52.53 | $46.43 | 215,690 |
2017-09-11 | $52.65 | $52.67 | $52.58 | $52.61 | $46.50 | 365,618 |
2017-09-08 | $52.77 | $52.78 | $52.71 | $52.78 | $46.65 | 235,302 |
2017-09-07 | $52.70 | $52.82 | $52.69 | $52.79 | $46.66 | 195,972 |
2017-09-06 | $52.74 | $52.75 | $52.61 | $52.66 | $46.54 | 252,674 |
2017-09-05 | $52.59 | $52.71 | $52.57 | $52.69 | $46.57 | 387,629 |
2017-09-01 | $52.57 | $52.60 | $52.48 | $52.48 | $46.38 | 317,737 |
2017-08-31 | $52.68 | $52.73 | $52.66 | $52.73 | $46.51 | 427,333 |
2017-08-30 | $52.65 | $52.68 | $52.62 | $52.68 | $46.47 | 286,347 |
2017-08-29 | $52.74 | $52.74 | $52.64 | $52.69 | $46.48 | 261,217 |
2017-08-28 | $52.61 | $52.62 | $52.56 | $52.62 | $46.41 | 245,990 |
2017-08-25 | $52.56 | $52.60 | $52.52 | $52.59 | $46.39 | 235,422 |
2017-08-24 | $52.56 | $52.59 | $52.51 | $52.55 | $46.35 | 278,308 |
2017-08-23 | $52.57 | $52.58 | $52.51 | $52.58 | $46.38 | 259,241 |
2017-08-22 | $52.52 | $52.53 | $52.46 | $52.49 | $46.30 | 268,357 |
2017-08-21 | $52.53 | $52.55 | $52.48 | $52.54 | $46.34 | 268,567 |
2017-08-18 | $52.55 | $52.56 | $52.47 | $52.47 | $46.28 | 295,400 |
2017-08-17 | $52.44 | $52.52 | $52.41 | $52.52 | $46.33 | 199,140 |
2017-08-16 | $52.30 | $52.44 | $52.30 | $52.38 | $46.20 | 213,923 |
2017-08-15 | $52.33 | $52.40 | $52.31 | $52.36 | $46.19 | 264,940 |
2017-08-14 | $52.45 | $52.49 | $52.39 | $52.44 | $46.26 | 504,861 |
2017-08-11 | $52.43 | $52.51 | $52.37 | $52.51 | $46.32 | 431,996 |
2017-08-10 | $52.44 | $52.47 | $52.38 | $52.46 | $46.27 | 275,414 |
2017-08-09 | $52.43 | $52.45 | $52.35 | $52.38 | $46.20 | 280,886 |
2017-08-08 | $52.37 | $52.37 | $52.29 | $52.35 | $46.18 | 356,050 |
2017-08-07 | $52.36 | $52.38 | $52.33 | $52.38 | $46.20 | 296,759 |
2017-08-04 | $52.39 | $52.39 | $52.30 | $52.37 | $46.19 | 341,395 |
2017-08-03 | $52.38 | $52.45 | $52.35 | $52.45 | $46.26 | 384,942 |
2017-08-02 | $52.37 | $52.42 | $52.35 | $52.36 | $46.19 | 357,098 |
2017-08-01 | $52.23 | $52.36 | $52.21 | $52.36 | $46.19 | 484,454 |
2017-07-31 | $52.32 | $52.37 | $52.31 | $52.37 | $46.11 | 231,672 |
2017-07-28 | $52.27 | $52.33 | $52.26 | $52.32 | $46.06 | 268,859 |
2017-07-27 | $52.28 | $52.31 | $52.22 | $52.25 | $46.00 | 284,862 |
2017-07-26 | $52.23 | $52.33 | $52.20 | $52.31 | $46.06 | 227,421 |
2017-07-25 | $52.33 | $52.33 | $52.24 | $52.25 | $46.00 | 261,615 |
2017-07-24 | $52.45 | $52.45 | $52.39 | $52.43 | $46.16 | 311,136 |
2017-07-21 | $52.43 | $52.45 | $52.41 | $52.44 | $46.17 | 168,290 |
2017-07-20 | $52.42 | $52.43 | $52.37 | $52.38 | $46.12 | 818,429 |
2017-07-19 | $52.37 | $52.37 | $52.32 | $52.36 | $46.10 | 323,534 |
2017-07-18 | $52.32 | $52.34 | $52.28 | $52.34 | $46.08 | 300,204 |
2017-07-17 | $52.20 | $52.24 | $52.17 | $52.22 | $45.98 | 351,051 |
2017-07-14 | $52.23 | $52.25 | $52.15 | $52.18 | $45.94 | 268,141 |
2017-07-13 | $52.16 | $52.17 | $52.09 | $52.15 | $45.91 | 309,899 |
2017-07-12 | $52.14 | $52.18 | $52.09 | $52.18 | $45.94 | 671,327 |
2017-07-11 | $51.99 | $52.05 | $51.97 | $52.05 | $45.83 | 396,190 |
2017-07-10 | $52.01 | $52.01 | $51.93 | $51.97 | $45.76 | 537,152 |
2017-07-07 | $52.00 | $52.01 | $51.90 | $51.97 | $45.76 | 398,548 |
2017-07-06 | $52.04 | $52.05 | $51.97 | $52.02 | $45.80 | 259,905 |
2017-07-05 | $52.06 | $52.08 | $52.00 | $52.07 | $45.84 | 370,919 |
2017-07-03 | $52.14 | $52.15 | $52.04 | $52.08 | $45.85 | 181,023 |
2017-06-30 | $52.31 | $52.31 | $52.22 | $52.25 | $45.91 | 374,692 |
2017-06-29 | $52.24 | $52.34 | $52.20 | $52.31 | $45.96 | 437,012 |
2017-06-28 | $52.43 | $52.43 | $52.35 | $52.43 | $46.06 | 313,038 |
2017-06-27 | $52.51 | $52.51 | $52.40 | $52.43 | $46.06 | 485,399 |
2017-06-26 | $52.58 | $52.60 | $52.55 | $52.58 | $46.20 | 294,643 |
2017-06-23 | $52.50 | $52.53 | $52.48 | $52.53 | $46.15 | 226,494 |
2017-06-22 | $52.53 | $52.53 | $52.47 | $52.53 | $46.15 | 249,309 |
2017-06-21 | $52.46 | $52.51 | $52.42 | $52.50 | $46.13 | 906,145 |
2017-06-20 | $52.41 | $52.47 | $52.41 | $52.47 | $46.10 | 318,649 |
2017-06-19 | $52.40 | $52.45 | $52.37 | $52.39 | $46.03 | 432,202 |
2017-06-16 | $52.45 | $52.46 | $52.43 | $52.45 | $46.08 | 179,481 |
2017-06-15 | $52.44 | $52.45 | $52.40 | $52.43 | $46.06 | 251,189 |
2017-06-14 | $52.44 | $52.54 | $52.43 | $52.47 | $46.10 | 604,280 |
2017-06-13 | $52.24 | $52.29 | $52.20 | $52.29 | $45.94 | 229,977 |
2017-06-12 | $52.27 | $52.33 | $52.25 | $52.28 | $45.93 | 262,590 |
2017-06-09 | $52.29 | $52.33 | $52.26 | $52.32 | $45.97 | 246,092 |
2017-06-08 | $52.37 | $52.37 | $52.28 | $52.34 | $45.98 | 299,206 |
2017-06-07 | $52.40 | $52.43 | $52.35 | $52.37 | $46.01 | 198,359 |
2017-06-06 | $52.42 | $52.43 | $52.38 | $52.43 | $46.06 | 378,154 |
2017-06-05 | $52.34 | $52.35 | $52.30 | $52.32 | $45.97 | 215,066 |
2017-06-02 | $52.36 | $52.39 | $52.31 | $52.37 | $46.01 | 334,740 |
2017-06-01 | $52.21 | $52.26 | $52.20 | $52.26 | $45.91 | 277,737 |
2017-05-31 | $52.33 | $52.38 | $52.30 | $52.36 | $45.91 | 268,692 |
2017-05-30 | $52.30 | $52.32 | $52.26 | $52.32 | $45.88 | 260,092 |
2017-05-26 | $52.23 | $52.25 | $52.19 | $52.23 | $45.80 | 177,162 |
2017-05-25 | $52.20 | $52.21 | $52.16 | $52.17 | $45.74 | 208,067 |
2017-05-24 | $52.15 | $52.19 | $52.09 | $52.19 | $45.76 | 270,904 |
2017-05-23 | $52.28 | $52.28 | $52.10 | $52.13 | $45.71 | 218,517 |
2017-05-22 | $52.24 | $52.24 | $52.19 | $52.22 | $45.79 | 239,802 |
2017-05-19 | $52.25 | $52.25 | $52.16 | $52.25 | $45.81 | 321,306 |
2017-05-18 | $52.28 | $52.29 | $52.21 | $52.26 | $45.82 | 212,864 |
2017-05-17 | $52.14 | $52.23 | $52.11 | $52.23 | $45.80 | 287,796 |
2017-05-16 | $52.02 | $52.04 | $51.96 | $52.01 | $45.60 | 282,731 |
2017-05-15 | $51.97 | $51.98 | $51.92 | $51.96 | $45.56 | 263,111 |
2017-05-12 | $51.89 | $51.94 | $51.87 | $51.94 | $45.54 | 299,012 |
2017-05-11 | $51.76 | $51.79 | $51.73 | $51.79 | $45.41 | 291,940 |
2017-05-10 | $51.87 | $51.87 | $51.77 | $51.78 | $45.40 | 233,123 |
2017-05-09 | $51.80 | $51.81 | $51.75 | $51.80 | $45.42 | 282,643 |
2017-05-08 | $51.87 | $51.88 | $51.82 | $51.84 | $45.46 | 362,354 |
2017-05-05 | $51.89 | $51.91 | $51.82 | $51.89 | $45.50 | 333,823 |
2017-05-04 | $51.87 | $51.91 | $51.82 | $51.89 | $45.50 | 279,162 |
2017-05-03 | $52.00 | $52.02 | $51.93 | $51.95 | $45.55 | 236,896 |
2017-05-02 | $51.89 | $51.98 | $51.87 | $51.98 | $45.58 | 394,319 |
2017-05-01 | $51.97 | $52.03 | $51.89 | $51.93 | $45.53 | 427,035 |
2017-04-28 | $51.99 | $52.09 | $51.97 | $52.09 | $45.59 | 265,528 |
2017-04-27 | $51.99 | $52.04 | $51.95 | $52.03 | $45.54 | 251,182 |
2017-04-26 | $51.93 | $52.00 | $51.90 | $52.00 | $45.51 | 293,244 |
2017-04-25 | $52.04 | $52.04 | $51.91 | $51.96 | $45.48 | 585,355 |
2017-04-24 | $52.06 | $52.12 | $52.02 | $52.12 | $45.62 | 265,767 |
2017-04-21 | $52.17 | $52.20 | $52.14 | $52.16 | $45.65 | 306,881 |
2017-04-20 | $52.20 | $52.20 | $52.09 | $52.17 | $45.66 | 491,272 |
2017-04-19 | $52.27 | $52.27 | $52.18 | $52.21 | $45.69 | 300,125 |
2017-04-18 | $52.23 | $52.31 | $52.16 | $52.30 | $45.77 | 244,456 |
2017-04-17 | $52.19 | $52.20 | $52.08 | $52.12 | $45.62 | 471,861 |
2017-04-13 | $52.14 | $52.14 | $52.03 | $52.11 | $45.61 | 593,275 |
2017-04-12 | $52.00 | $52.08 | $51.95 | $52.07 | $45.57 | 466,468 |
2017-04-11 | $51.90 | $51.97 | $51.85 | $51.96 | $45.48 | 442,679 |
2017-04-10 | $51.80 | $51.84 | $51.77 | $51.81 | $45.34 | 493,991 |
2017-04-07 | $51.91 | $51.92 | $51.74 | $51.77 | $45.31 | 326,307 |
2017-04-06 | $51.85 | $51.85 | $51.75 | $51.82 | $45.35 | 287,779 |
2017-04-05 | $51.79 | $51.87 | $51.72 | $51.87 | $45.40 | 418,463 |
2017-04-04 | $51.83 | $51.84 | $51.78 | $51.81 | $45.34 | 382,834 |
2017-04-03 | $51.72 | $51.83 | $51.69 | $51.82 | $45.35 | 726,131 |
2017-03-31 | $51.72 | $51.80 | $51.72 | $51.79 | $45.23 | 398,393 |
2017-03-30 | $51.78 | $51.79 | $51.71 | $51.74 | $45.19 | 370,638 |
2017-03-29 | $51.77 | $51.80 | $51.74 | $51.79 | $45.23 | 643,784 |
2017-03-28 | $51.89 | $51.89 | $51.70 | $51.74 | $45.19 | 384,590 |
2017-03-27 | $51.83 | $51.84 | $51.76 | $51.79 | $45.23 | 322,113 |
2017-03-24 | $51.68 | $51.72 | $51.64 | $51.69 | $45.14 | 221,076 |
2017-03-23 | $51.74 | $51.75 | $51.63 | $51.70 | $45.15 | 177,867 |
2017-03-22 | $51.72 | $51.75 | $51.66 | $51.67 | $45.13 | 775,773 |
2017-03-21 | $51.52 | $51.64 | $51.51 | $51.64 | $45.10 | 273,675 |
2017-03-20 | $51.46 | $51.52 | $51.45 | $51.52 | $45.00 | 200,616 |
2017-03-17 | $51.42 | $51.47 | $51.39 | $51.44 | $44.93 | 403,805 |
2017-03-16 | $51.39 | $51.40 | $51.35 | $51.37 | $44.87 | 293,197 |
2017-03-15 | $51.19 | $51.36 | $51.15 | $51.36 | $44.86 | 230,661 |
2017-03-14 | $51.10 | $51.15 | $51.10 | $51.13 | $44.66 | 305,713 |
2017-03-13 | $51.17 | $51.18 | $51.11 | $51.13 | $44.66 | 400,388 |
2017-03-10 | $51.23 | $51.23 | $51.13 | $51.19 | $44.71 | 297,724 |
2017-03-09 | $51.24 | $51.27 | $51.14 | $51.17 | $44.69 | 362,598 |
2017-03-08 | $51.27 | $51.33 | $51.25 | $51.31 | $44.81 | 414,705 |
2017-03-07 | $51.45 | $51.45 | $51.37 | $51.41 | $44.90 | 290,162 |
2017-03-06 | $51.51 | $51.52 | $51.44 | $51.48 | $44.96 | 430,038 |
2017-03-03 | $51.46 | $51.50 | $51.41 | $51.50 | $44.98 | 295,640 |
2017-03-02 | $51.50 | $51.51 | $51.42 | $51.46 | $44.94 | 442,992 |
2017-03-01 | $51.65 | $51.65 | $51.54 | $51.58 | $45.05 | 362,474 |
2017-02-28 | $51.92 | $51.96 | $51.87 | $51.90 | $45.24 | 283,101 |
2017-02-27 | $51.98 | $52.00 | $51.87 | $51.91 | $45.25 | 412,637 |
2017-02-24 | $51.93 | $52.00 | $51.89 | $52.00 | $45.33 | 275,750 |
2017-02-23 | $51.81 | $51.83 | $51.76 | $51.83 | $45.18 | 272,507 |
2017-02-22 | $51.79 | $51.79 | $51.63 | $51.75 | $45.11 | 325,583 |
2017-02-21 | $51.66 | $51.75 | $51.63 | $51.72 | $45.08 | 362,711 |
2017-02-17 | $51.69 | $51.73 | $51.67 | $51.71 | $45.07 | 222,604 |
2017-02-16 | $51.50 | $51.62 | $51.50 | $51.58 | $44.96 | 382,476 |
2017-02-15 | $51.49 | $51.54 | $51.47 | $51.52 | $44.91 | 303,906 |
2017-02-14 | $51.62 | $51.65 | $51.49 | $51.58 | $44.96 | 305,471 |
2017-02-13 | $51.68 | $51.69 | $51.61 | $51.67 | $45.04 | 346,723 |
2017-02-10 | $51.65 | $51.74 | $51.62 | $51.73 | $45.09 | 207,935 |
2017-02-09 | $51.83 | $51.83 | $51.70 | $51.73 | $45.09 | 289,453 |
2017-02-08 | $51.82 | $51.87 | $51.77 | $51.87 | $45.21 | 309,753 |
2017-02-07 | $51.69 | $51.78 | $51.64 | $51.67 | $45.04 | 630,362 |
2017-02-06 | $51.65 | $51.68 | $51.57 | $51.66 | $45.03 | 546,747 |
2017-02-03 | $51.55 | $51.61 | $51.45 | $51.52 | $44.91 | 228,204 |
2017-02-02 | $51.55 | $51.59 | $51.47 | $51.50 | $44.89 | 395,034 |
2017-02-01 | $51.48 | $51.53 | $51.41 | $51.45 | $44.85 | 383,602 |
2017-01-31 | $51.57 | $51.70 | $51.57 | $51.67 | $44.95 | 432,841 |
2017-01-30 | $51.61 | $51.65 | $51.56 | $51.57 | $44.86 | 372,798 |
2017-01-27 | $51.55 | $51.59 | $51.53 | $51.59 | $44.88 | 264,298 |
2017-01-26 | $51.48 | $51.53 | $51.41 | $51.51 | $44.81 | 317,306 |
2017-01-25 | $51.51 | $51.55 | $51.45 | $51.48 | $44.78 | 571,136 |
2017-01-24 | $51.73 | $51.75 | $51.59 | $51.66 | $44.94 | 607,442 |
2017-01-23 | $51.63 | $51.79 | $51.58 | $51.75 | $45.01 | 486,658 |
2017-01-20 | $51.51 | $51.59 | $51.47 | $51.59 | $44.88 | 452,392 |
2017-01-19 | $51.61 | $51.62 | $51.53 | $51.54 | $44.83 | 572,259 |
2017-01-18 | $51.80 | $51.86 | $51.68 | $51.71 | $44.98 | 277,546 |
2017-01-17 | $51.95 | $51.95 | $51.82 | $51.88 | $45.13 | 620,653 |
2017-01-13 | $51.78 | $51.80 | $51.69 | $51.77 | $45.03 | 314,567 |
2017-01-12 | $51.93 | $51.95 | $51.81 | $51.84 | $45.09 | 464,638 |
2017-01-11 | $51.83 | $51.90 | $51.76 | $51.82 | $45.08 | 382,281 |
2017-01-10 | $51.79 | $51.82 | $51.75 | $51.78 | $45.04 | 361,941 |
2017-01-09 | $51.76 | $51.81 | $51.76 | $51.80 | $45.06 | 405,184 |
2017-01-06 | $51.74 | $51.77 | $51.69 | $51.72 | $44.99 | 288,295 |
2017-01-05 | $51.69 | $51.82 | $51.64 | $51.82 | $45.08 | 355,500 |
2017-01-04 | $51.61 | $51.64 | $51.53 | $51.64 | $44.92 | 843,685 |
2017-01-03 | $51.42 | $51.62 | $51.42 | $51.62 | $44.90 | 609,593 |
2016-12-30 | $51.43 | $51.56 | $51.42 | $51.50 | $44.80 | 817,389 |
2016-12-29 | $51.42 | $51.49 | $51.37 | $51.47 | $44.77 | 631,608 |
2016-12-28 | $51.23 | $51.35 | $51.20 | $51.34 | $44.66 | 475,825 |
2016-12-27 | $51.24 | $51.34 | $51.24 | $51.34 | $44.57 | 613,679 |
2016-12-23 | $51.37 | $51.39 | $51.32 | $51.38 | $44.61 | 297,664 |
2016-12-22 | $51.23 | $51.35 | $51.23 | $51.33 | $44.56 | 476,497 |
2016-12-21 | $51.20 | $51.33 | $51.20 | $51.33 | $44.56 | 952,278 |
2016-12-20 | $51.18 | $51.25 | $51.17 | $51.24 | $44.48 | 642,698 |
2016-12-19 | $51.18 | $51.28 | $51.17 | $51.28 | $44.52 | 596,298 |
2016-12-16 | $51.23 | $51.24 | $51.15 | $51.18 | $44.43 | 399,922 |
2016-12-15 | $51.24 | $51.27 | $51.16 | $51.19 | $44.44 | 706,729 |
2016-12-14 | $51.51 | $51.56 | $51.23 | $51.24 | $44.48 | 637,279 |
2016-12-13 | $51.46 | $51.49 | $51.39 | $51.47 | $44.68 | 429,380 |
2016-12-12 | $51.36 | $51.43 | $51.34 | $51.43 | $44.65 | 655,993 |
2016-12-09 | $51.59 | $51.60 | $51.41 | $51.47 | $44.68 | 530,199 |
2016-12-08 | $51.56 | $51.63 | $51.55 | $51.61 | $44.81 | 612,120 |
2016-12-07 | $51.63 | $51.69 | $51.61 | $51.69 | $44.88 | 530,289 |
2016-12-06 | $51.54 | $51.62 | $51.52 | $51.61 | $44.81 | 452,289 |
2016-12-05 | $51.46 | $51.63 | $51.45 | $51.57 | $44.77 | 401,668 |
2016-12-02 | $51.44 | $51.59 | $51.44 | $51.57 | $44.77 | 259,344 |
2016-12-01 | $51.49 | $51.50 | $51.36 | $51.47 | $44.68 | 549,294 |
2016-11-30 | $51.66 | $51.78 | $51.66 | $51.74 | $44.83 | 288,729 |
2016-11-29 | $51.79 | $51.89 | $51.73 | $51.87 | $44.94 | 423,863 |
2016-11-28 | $51.69 | $51.80 | $51.68 | $51.80 | $44.88 | 414,283 |
2016-11-25 | $51.63 | $51.68 | $51.60 | $51.66 | $44.76 | 134,948 |
2016-11-23 | $51.68 | $51.73 | $51.56 | $51.71 | $44.80 | 534,833 |
2016-11-22 | $51.78 | $51.84 | $51.74 | $51.81 | $44.89 | 501,726 |
2016-11-21 | $51.72 | $51.76 | $51.68 | $51.75 | $44.84 | 434,526 |
2016-11-18 | $51.85 | $51.92 | $51.67 | $51.74 | $44.83 | 271,739 |
2016-11-17 | $51.93 | $51.96 | $51.83 | $51.89 | $44.96 | 343,005 |
2016-11-16 | $51.89 | $52.02 | $51.86 | $52.01 | $45.06 | 195,579 |
2016-11-15 | $51.92 | $51.99 | $51.88 | $51.95 | $45.01 | 237,046 |
2016-11-14 | $51.94 | $52.01 | $51.86 | $51.92 | $44.99 | 550,467 |
2016-11-11 | $52.20 | $52.25 | $52.09 | $52.14 | $45.18 | 632,750 |
2016-11-10 | $52.35 | $52.40 | $52.21 | $52.27 | $45.29 | 442,658 |
2016-11-09 | $52.72 | $52.80 | $52.47 | $52.50 | $45.49 | 996,621 |
2016-11-08 | $53.00 | $53.08 | $52.90 | $52.95 | $45.88 | 280,373 |
2016-11-07 | $53.03 | $53.06 | $52.99 | $53.03 | $45.95 | 202,106 |
2016-11-04 | $53.01 | $53.13 | $53.01 | $53.09 | $46.00 | 284,433 |
2016-11-03 | $53.02 | $53.05 | $52.96 | $53.03 | $45.95 | 256,244 |
2016-11-02 | $52.97 | $53.08 | $52.97 | $53.03 | $45.95 | 164,453 |
2016-11-01 | $52.91 | $53.03 | $52.89 | $53.00 | $45.92 | 681,790 |
2016-10-31 | $53.04 | $53.10 | $53.03 | $53.07 | $45.90 | 292,986 |
2016-10-28 | $53.04 | $53.08 | $52.99 | $53.06 | $45.89 | 229,076 |
2016-10-27 | $53.10 | $53.11 | $53.02 | $53.09 | $45.92 | 275,171 |
2016-10-26 | $53.22 | $53.23 | $53.17 | $53.21 | $46.02 | 489,052 |
2016-10-25 | $53.22 | $53.33 | $53.22 | $53.28 | $46.08 | 310,546 |
2016-10-24 | $53.34 | $53.34 | $53.23 | $53.28 | $46.08 | 161,422 |
2016-10-21 | $53.33 | $53.34 | $53.28 | $53.33 | $46.13 | 367,570 |
2016-10-20 | $53.33 | $53.35 | $53.27 | $53.29 | $46.09 | 242,603 |
2016-10-19 | $53.26 | $53.32 | $53.21 | $53.30 | $46.10 | 124,214 |
2016-10-18 | $53.21 | $53.28 | $53.17 | $53.28 | $46.08 | 241,429 |
2016-10-17 | $53.16 | $53.22 | $53.14 | $53.21 | $46.02 | 211,716 |
2016-10-14 | $53.20 | $53.25 | $53.15 | $53.18 | $46.00 | 186,162 |
2016-10-13 | $53.22 | $53.26 | $53.18 | $53.24 | $46.05 | 236,796 |
2016-10-12 | $53.16 | $53.19 | $53.12 | $53.18 | $46.00 | 218,230 |
2016-10-11 | $53.17 | $53.22 | $53.11 | $53.17 | $45.99 | 188,966 |
2016-10-10 | $53.24 | $53.24 | $53.15 | $53.20 | $46.01 | 251,542 |
2016-10-07 | $53.24 | $53.31 | $53.18 | $53.26 | $46.07 | 387,363 |
2016-10-06 | $53.25 | $53.30 | $53.21 | $53.23 | $46.04 | 197,302 |
2016-10-05 | $53.35 | $53.35 | $53.25 | $53.31 | $46.11 | 165,591 |
2016-10-04 | $53.45 | $53.50 | $53.36 | $53.39 | $46.18 | 250,664 |
2016-10-03 | $53.55 | $53.55 | $53.47 | $53.50 | $46.27 | 322,185 |
2016-09-30 | $53.72 | $53.74 | $53.62 | $53.67 | $46.33 | 371,763 |
2016-09-29 | $53.66 | $53.75 | $53.63 | $53.73 | $46.38 | 202,891 |
2016-09-28 | $53.71 | $53.78 | $53.70 | $53.72 | $46.37 | 307,581 |
2016-09-27 | $53.72 | $53.72 | $53.65 | $53.71 | $46.36 | 197,485 |
2016-09-26 | $53.63 | $53.66 | $53.60 | $53.66 | $46.32 | 238,790 |
2016-09-23 | $53.57 | $53.61 | $53.51 | $53.57 | $46.24 | 171,294 |
2016-09-22 | $53.50 | $53.57 | $53.45 | $53.54 | $46.22 | 314,825 |
2016-09-21 | $53.36 | $53.44 | $53.30 | $53.44 | $46.13 | 208,062 |
2016-09-20 | $53.38 | $53.43 | $53.36 | $53.38 | $46.08 | 172,110 |
2016-09-19 | $53.36 | $53.38 | $53.32 | $53.35 | $46.05 | 233,734 |
2016-09-16 | $53.36 | $53.36 | $53.30 | $53.35 | $46.05 | 160,184 |
2016-09-15 | $53.25 | $53.37 | $53.24 | $53.36 | $46.06 | 144,423 |
2016-09-14 | $53.27 | $53.36 | $53.27 | $53.35 | $46.05 | 361,551 |
2016-09-13 | $53.42 | $53.44 | $53.24 | $53.33 | $46.04 | 227,319 |
2016-09-12 | $53.35 | $53.43 | $53.33 | $53.41 | $46.11 | 392,999 |
2016-09-09 | $53.50 | $53.50 | $53.39 | $53.41 | $46.11 | 382,968 |
2016-09-08 | $53.70 | $53.73 | $53.56 | $53.63 | $46.30 | 265,725 |
2016-09-07 | $53.75 | $53.78 | $53.71 | $53.74 | $46.39 | 184,395 |
2016-09-06 | $53.60 | $53.73 | $53.56 | $53.68 | $46.34 | 175,450 |
2016-09-02 | $53.64 | $53.65 | $53.55 | $53.59 | $46.26 | 242,997 |
2016-09-01 | $53.55 | $53.66 | $53.53 | $53.65 | $46.31 | 228,728 |
2016-08-31 | $53.76 | $53.77 | $53.70 | $53.73 | $46.30 | 159,559 |
2016-08-30 | $53.72 | $53.77 | $53.72 | $53.76 | $46.32 | 197,983 |
2016-08-29 | $53.68 | $53.74 | $53.61 | $53.74 | $46.30 | 147,988 |
2016-08-26 | $53.76 | $53.81 | $53.59 | $53.63 | $46.21 | 229,936 |
2016-08-25 | $53.73 | $53.80 | $53.70 | $53.72 | $46.29 | 248,912 |
2016-08-24 | $53.82 | $53.82 | $53.74 | $53.77 | $46.33 | 219,075 |
2016-08-23 | $53.81 | $53.81 | $53.75 | $53.77 | $46.33 | 235,881 |
2016-08-22 | $53.73 | $53.75 | $53.68 | $53.73 | $46.30 | 191,387 |
2016-08-19 | $53.69 | $53.74 | $53.64 | $53.70 | $46.27 | 241,187 |
2016-08-18 | $53.74 | $53.76 | $53.66 | $53.74 | $46.30 | 271,602 |
2016-08-17 | $53.63 | $53.73 | $53.62 | $53.69 | $46.26 | 148,188 |
2016-08-16 | $53.69 | $53.71 | $53.63 | $53.65 | $46.23 | 288,450 |
2016-08-15 | $53.73 | $53.75 | $53.69 | $53.69 | $46.26 | 339,732 |
2016-08-12 | $53.79 | $53.80 | $53.71 | $53.73 | $46.30 | 225,901 |
2016-08-11 | $53.78 | $53.78 | $53.65 | $53.68 | $46.25 | 237,125 |
2016-08-10 | $53.75 | $53.77 | $53.65 | $53.76 | $46.32 | 2,132,019 |
2016-08-09 | $53.61 | $53.70 | $53.57 | $53.69 | $46.26 | 280,727 |
2016-08-08 | $53.54 | $53.59 | $53.48 | $53.57 | $46.16 | 285,699 |
2016-08-05 | $53.66 | $53.68 | $53.54 | $53.54 | $46.13 | 210,830 |
2016-08-04 | $53.70 | $53.77 | $53.66 | $53.70 | $46.27 | 257,999 |
2016-08-03 | $53.60 | $53.66 | $53.57 | $53.65 | $46.23 | 269,833 |
2016-08-02 | $53.65 | $53.71 | $53.60 | $53.66 | $46.24 | 365,857 |
2016-08-01 | $53.76 | $53.80 | $53.75 | $53.76 | $46.32 | 292,072 |
2016-07-29 | $53.83 | $53.92 | $53.80 | $53.92 | $46.38 | 332,884 |
2016-07-28 | $53.75 | $53.81 | $53.70 | $53.76 | $46.24 | 254,783 |
2016-07-27 | $53.68 | $53.78 | $53.66 | $53.77 | $46.24 | 254,845 |
2016-07-26 | $53.69 | $53.69 | $53.61 | $53.66 | $46.15 | 233,371 |
2016-07-25 | $53.65 | $53.67 | $53.61 | $53.65 | $46.14 | 765,851 |
2016-07-22 | $53.59 | $53.70 | $53.59 | $53.64 | $46.13 | 275,435 |
2016-07-21 | $53.53 | $53.66 | $53.50 | $53.65 | $46.14 | 1,138,066 |
2016-07-20 | $53.60 | $53.67 | $53.55 | $53.61 | $46.11 | 285,179 |
2016-07-19 | $53.63 | $53.66 | $53.61 | $53.65 | $46.14 | 197,225 |
2016-07-18 | $53.59 | $53.64 | $53.56 | $53.61 | $46.11 | 351,769 |
2016-07-15 | $53.65 | $53.65 | $53.52 | $53.56 | $46.07 | 354,132 |
2016-07-14 | $53.70 | $53.73 | $53.68 | $53.73 | $46.21 | 295,347 |
2016-07-13 | $53.85 | $53.85 | $53.71 | $53.75 | $46.23 | 335,138 |
2016-07-12 | $53.87 | $53.87 | $53.64 | $53.66 | $46.15 | 3,798,455 |
2016-07-11 | $54.00 | $54.03 | $53.89 | $53.93 | $46.39 | 703,895 |
2016-07-08 | $53.94 | $54.10 | $53.89 | $54.01 | $46.45 | 246,918 |
2016-07-07 | $53.89 | $53.97 | $53.83 | $53.95 | $46.40 | 276,496 |
2016-07-06 | $53.97 | $53.97 | $53.88 | $53.93 | $46.39 | 234,554 |
2016-07-05 | $53.80 | $53.90 | $53.77 | $53.87 | $46.33 | 517,245 |
2016-07-01 | $53.75 | $53.80 | $53.54 | $53.67 | $46.16 | 554,904 |
2016-06-30 | $53.65 | $53.74 | $53.65 | $53.72 | $46.13 | 373,691 |
2016-06-29 | $53.69 | $53.72 | $53.61 | $53.62 | $46.04 | 879,849 |
2016-06-28 | $53.66 | $53.71 | $53.59 | $53.70 | $46.10 | 260,043 |
2016-06-27 | $53.59 | $53.61 | $53.53 | $53.59 | $46.01 | 277,119 |
2016-06-24 | $53.38 | $53.48 | $53.30 | $53.34 | $45.80 | 979,149 |
2016-06-23 | $53.14 | $53.18 | $53.11 | $53.13 | $45.62 | 283,299 |
2016-06-22 | $53.18 | $53.22 | $53.13 | $53.19 | $45.67 | 273,073 |
2016-06-21 | $53.24 | $53.24 | $53.17 | $53.18 | $45.66 | 444,138 |
2016-06-20 | $53.27 | $53.27 | $53.22 | $53.25 | $45.72 | 325,766 |
2016-06-17 | $53.37 | $53.39 | $53.31 | $53.33 | $45.79 | 162,990 |
2016-06-16 | $53.49 | $53.50 | $53.35 | $53.40 | $45.85 | 336,244 |
2016-06-15 | $53.33 | $53.45 | $53.33 | $53.40 | $45.85 | 653,424 |
2016-06-14 | $53.39 | $53.39 | $53.31 | $53.32 | $45.78 | 191,338 |
2016-06-13 | $53.36 | $53.36 | $53.27 | $53.34 | $45.80 | 469,216 |
2016-06-10 | $53.27 | $53.31 | $53.22 | $53.28 | $45.75 | 390,233 |
2016-06-09 | $53.22 | $53.23 | $53.16 | $53.20 | $45.68 | 236,996 |
2016-06-08 | $53.12 | $53.15 | $53.06 | $53.15 | $45.64 | 1,658,106 |
2016-06-07 | $53.09 | $53.11 | $53.04 | $53.08 | $45.58 | 383,924 |
2016-06-06 | $53.11 | $53.11 | $53.03 | $53.04 | $45.54 | 493,894 |
2016-06-03 | $52.97 | $53.07 | $52.95 | $53.05 | $45.55 | 311,640 |
2016-06-02 | $52.80 | $52.84 | $52.78 | $52.83 | $45.36 | 432,472 |
2016-06-01 | $52.84 | $52.85 | $52.71 | $52.74 | $45.28 | 254,294 |
2016-05-31 | $52.75 | $52.85 | $52.71 | $52.81 | $45.27 | 235,936 |
2016-05-27 | $52.82 | $52.83 | $52.72 | $52.75 | $45.22 | 221,553 |
2016-05-26 | $52.78 | $52.80 | $52.71 | $52.78 | $45.24 | 174,711 |
2016-05-25 | $52.75 | $52.77 | $52.68 | $52.72 | $45.19 | 224,314 |
2016-05-24 | $52.71 | $52.76 | $52.66 | $52.73 | $45.20 | 155,051 |
2016-05-23 | $52.76 | $52.81 | $52.71 | $52.76 | $45.23 | 184,151 |
2016-05-20 | $52.77 | $52.78 | $52.68 | $52.75 | $45.22 | 304,075 |
2016-05-19 | $52.71 | $52.74 | $52.69 | $52.70 | $45.17 | 173,388 |
2016-05-18 | $52.90 | $52.90 | $52.70 | $52.74 | $45.21 | 242,468 |
2016-05-17 | $52.98 | $53.02 | $52.91 | $52.94 | $45.38 | 285,412 |
2016-05-16 | $53.04 | $53.04 | $52.98 | $53.00 | $45.43 | 425,457 |
2016-05-13 | $53.02 | $53.08 | $53.00 | $53.08 | $45.50 | 497,656 |
2016-05-12 | $53.02 | $53.05 | $52.98 | $53.03 | $45.45 | 296,089 |
2016-05-11 | $53.02 | $53.09 | $52.97 | $53.06 | $45.48 | 356,220 |
2016-05-10 | $53.04 | $53.05 | $53.00 | $53.03 | $45.46 | 204,224 |
2016-05-09 | $53.00 | $53.05 | $52.98 | $53.04 | $45.47 | 298,639 |
2016-05-06 | $53.02 | $53.03 | $52.96 | $53.00 | $45.43 | 454,037 |
2016-05-05 | $52.93 | $53.01 | $52.87 | $53.00 | $45.43 | 327,002 |
2016-05-04 | $52.87 | $52.96 | $52.84 | $52.96 | $45.40 | 372,903 |
2016-05-03 | $52.96 | $52.96 | $52.78 | $52.86 | $45.31 | 564,241 |
2016-05-02 | $52.84 | $52.86 | $52.71 | $52.74 | $45.21 | 364,612 |
2016-04-29 | $52.87 | $52.95 | $52.84 | $52.95 | $45.30 | 3,275,098 |
2016-04-28 | $52.83 | $52.94 | $52.80 | $52.94 | $45.29 | 198,638 |
2016-04-27 | $52.76 | $52.85 | $52.71 | $52.85 | $45.22 | 334,314 |
2016-04-26 | $52.75 | $52.77 | $52.60 | $52.71 | $45.10 | 523,066 |
2016-04-25 | $52.76 | $52.83 | $52.75 | $52.77 | $45.15 | 421,089 |
2016-04-22 | $52.80 | $52.85 | $52.77 | $52.82 | $45.19 | 620,242 |
2016-04-21 | $52.82 | $52.85 | $52.76 | $52.83 | $45.20 | 338,713 |
2016-04-20 | $52.94 | $53.02 | $52.88 | $52.89 | $45.25 | 489,270 |
2016-04-19 | $52.89 | $52.96 | $52.84 | $52.93 | $45.29 | 298,890 |
2016-04-18 | $52.91 | $52.95 | $52.88 | $52.95 | $45.31 | 257,749 |
2016-04-15 | $52.86 | $52.97 | $52.84 | $52.95 | $45.31 | 218,131 |
2016-04-14 | $52.85 | $52.91 | $52.82 | $52.83 | $45.20 | 281,750 |
2016-04-13 | $52.84 | $52.92 | $52.81 | $52.91 | $45.27 | 782,018 |
2016-04-12 | $52.87 | $52.90 | $52.83 | $52.86 | $45.23 | 367,886 |
2016-04-11 | $52.89 | $52.95 | $52.85 | $52.94 | $45.30 | 250,694 |
2016-04-08 | $52.93 | $52.94 | $52.88 | $52.91 | $45.27 | 275,798 |
2016-04-07 | $52.82 | $52.97 | $52.82 | $52.97 | $45.32 | 303,284 |
2016-04-06 | $52.86 | $52.86 | $52.72 | $52.79 | $45.17 | 251,800 |
2016-04-05 | $52.83 | $52.85 | $52.76 | $52.79 | $45.17 | 307,088 |
2016-04-04 | $52.72 | $52.79 | $52.63 | $52.65 | $45.05 | 891,456 |
2016-04-01 | $52.81 | $52.81 | $52.64 | $52.64 | $45.04 | 654,982 |
2016-03-31 | $52.76 | $52.86 | $52.70 | $52.82 | $45.11 | 734,401 |
2016-03-30 | $52.74 | $52.78 | $52.66 | $52.69 | $45.00 | 322,555 |
2016-03-29 | $52.63 | $52.79 | $52.58 | $52.77 | $45.07 | 410,545 |
2016-03-28 | $52.60 | $52.63 | $52.50 | $52.58 | $44.91 | 317,327 |
2016-03-24 | $52.64 | $52.64 | $52.52 | $52.60 | $44.93 | 256,375 |
2016-03-23 | $52.35 | $52.57 | $52.35 | $52.52 | $44.86 | 208,177 |
2016-03-22 | $52.53 | $52.56 | $52.37 | $52.39 | $44.75 | 375,579 |
2016-03-21 | $52.48 | $52.61 | $52.40 | $52.51 | $44.85 | 405,453 |
2016-03-18 | $52.51 | $52.55 | $52.46 | $52.53 | $44.87 | 281,237 |
2016-03-17 | $52.46 | $52.49 | $52.37 | $52.44 | $44.79 | 363,824 |
2016-03-16 | $52.15 | $52.37 | $52.13 | $52.35 | $44.71 | 295,119 |
2016-03-15 | $52.16 | $52.26 | $52.16 | $52.20 | $44.58 | 276,953 |
2016-03-14 | $52.16 | $52.26 | $52.16 | $52.18 | $44.57 | 283,506 |
2016-03-11 | $52.23 | $52.28 | $52.13 | $52.21 | $44.59 | 331,564 |
2016-03-10 | $52.32 | $52.37 | $52.19 | $52.21 | $44.59 | 864,072 |
2016-03-09 | $52.34 | $52.38 | $52.28 | $52.33 | $44.69 | 236,831 |
2016-03-08 | $52.35 | $52.46 | $52.30 | $52.36 | $44.72 | 387,685 |
2016-03-07 | $52.18 | $52.20 | $52.13 | $52.16 | $44.55 | 388,643 |
2016-03-04 | $52.25 | $52.25 | $52.12 | $52.21 | $44.59 | 219,453 |
2016-03-03 | $52.21 | $52.27 | $52.14 | $52.24 | $44.62 | 293,252 |
2016-03-02 | $52.15 | $52.20 | $52.11 | $52.19 | $44.58 | 242,618 |
2016-03-01 | $52.41 | $52.41 | $52.15 | $52.17 | $44.56 | 360,605 |
2016-02-29 | $52.41 | $52.48 | $52.40 | $52.46 | $44.72 | 371,193 |
2016-02-26 | $52.42 | $52.43 | $52.33 | $52.40 | $44.67 | 175,516 |
2016-02-25 | $52.53 | $52.60 | $52.43 | $52.60 | $44.84 | 233,210 |
2016-02-24 | $52.47 | $52.54 | $52.36 | $52.43 | $44.70 | 336,592 |
2016-02-23 | $52.25 | $52.42 | $52.23 | $52.40 | $44.67 | 232,147 |
2016-02-22 | $52.21 | $52.36 | $52.21 | $52.33 | $44.61 | 192,589 |
2016-02-19 | $52.30 | $52.39 | $52.27 | $52.30 | $44.59 | 312,656 |
2016-02-18 | $52.16 | $52.36 | $52.15 | $52.32 | $44.61 | 413,794 |
2016-02-17 | $52.29 | $52.29 | $52.09 | $52.14 | $44.45 | 409,770 |
2016-02-16 | $52.28 | $52.31 | $52.21 | $52.21 | $44.51 | 333,554 |
2016-02-12 | $52.25 | $52.46 | $52.25 | $52.38 | $44.66 | 246,708 |
2016-02-11 | $52.62 | $52.65 | $52.44 | $52.50 | $44.76 | 266,117 |
2016-02-10 | $52.29 | $52.45 | $52.29 | $52.44 | $44.71 | 386,863 |
2016-02-09 | $52.48 | $52.48 | $52.34 | $52.39 | $44.66 | 327,158 |
2016-02-08 | $52.30 | $52.40 | $52.12 | $52.38 | $44.66 | 406,241 |
2016-02-05 | $52.09 | $52.18 | $52.04 | $52.10 | $44.42 | 364,499 |
2016-02-04 | $52.16 | $52.20 | $52.07 | $52.20 | $44.50 | 283,252 |
2016-02-03 | $52.13 | $52.27 | $52.05 | $52.13 | $44.44 | 382,697 |
2016-02-02 | $52.10 | $52.14 | $52.04 | $52.08 | $44.40 | 247,573 |
2016-02-01 | $52.10 | $52.10 | $51.91 | $51.99 | $44.32 | 455,770 |
2016-01-29 | $52.15 | $52.23 | $52.09 | $52.16 | $44.39 | 642,970 |
2016-01-28 | $52.02 | $52.10 | $51.98 | $52.06 | $44.30 | 850,874 |
2016-01-27 | $51.97 | $52.06 | $51.91 | $52.04 | $44.29 | 272,167 |
2016-01-26 | $51.95 | $52.07 | $51.95 | $52.02 | $44.27 | 489,583 |
2016-01-25 | $51.94 | $52.00 | $51.92 | $51.94 | $44.20 | 253,498 |
2016-01-22 | $51.91 | $51.99 | $51.90 | $51.97 | $44.23 | 672,177 |
2016-01-21 | $52.05 | $52.11 | $51.97 | $52.03 | $44.28 | 486,116 |
2016-01-20 | $52.08 | $52.15 | $52.00 | $52.09 | $44.33 | 555,898 |
2016-01-19 | $51.93 | $52.01 | $51.90 | $51.91 | $44.18 | 714,382 |
2016-01-15 | $51.94 | $51.99 | $51.89 | $51.93 | $44.19 | 388,285 |
2016-01-14 | $51.93 | $51.97 | $51.81 | $51.89 | $44.16 | 234,519 |
2016-01-13 | $51.88 | $51.97 | $51.82 | $51.89 | $44.16 | 332,524 |
2016-01-12 | $51.72 | $51.94 | $51.71 | $51.80 | $44.08 | 392,884 |
2016-01-11 | $51.80 | $51.81 | $51.72 | $51.73 | $44.02 | 187,689 |
2016-01-08 | $51.71 | $51.87 | $51.70 | $51.85 | $44.13 | 302,709 |
2016-01-07 | $51.71 | $51.76 | $51.60 | $51.70 | $44.00 | 288,781 |
2016-01-06 | $51.66 | $51.70 | $51.60 | $51.70 | $44.00 | 431,370 |
2016-01-05 | $51.55 | $51.61 | $51.45 | $51.55 | $43.87 | 361,810 |
2016-01-04 | $51.50 | $51.65 | $51.45 | $51.54 | $43.86 | 1,027,596 |
2015-12-31 | $51.45 | $51.53 | $51.43 | $51.50 | $43.83 | 284,421 |
2015-12-30 | $51.37 | $51.60 | $51.27 | $51.37 | $43.72 | 949,347 |
2015-12-29 | $51.49 | $51.51 | $51.37 | $51.37 | $43.72 | 288,212 |
2015-12-28 | $51.59 | $51.65 | $51.53 | $51.60 | $43.83 | 293,433 |
2015-12-24 | $51.51 | $51.61 | $51.50 | $51.60 | $43.83 | 246,268 |
2015-12-23 | $51.50 | $51.60 | $51.50 | $51.57 | $43.80 | 302,621 |
2015-12-22 | $51.66 | $51.66 | $51.56 | $51.60 | $43.83 | 173,216 |
2015-12-21 | $51.70 | $51.75 | $51.60 | $51.68 | $43.90 | 401,022 |
2015-12-18 | $51.61 | $51.69 | $51.56 | $51.67 | $43.89 | 274,992 |
2015-12-17 | $51.47 | $51.61 | $51.47 | $51.59 | $43.82 | 263,441 |
2015-12-16 | $51.45 | $51.56 | $51.41 | $51.47 | $43.72 | 492,663 |
2015-12-15 | $51.47 | $51.61 | $51.47 | $51.51 | $43.76 | 444,694 |
2015-12-14 | $51.80 | $51.80 | $51.64 | $51.70 | $43.92 | 396,987 |
2015-12-11 | $51.75 | $51.88 | $51.72 | $51.83 | $44.03 | 321,506 |
2015-12-10 | $51.69 | $51.72 | $51.66 | $51.67 | $43.89 | 234,105 |
2015-12-09 | $51.65 | $51.77 | $51.61 | $51.73 | $43.94 | 337,209 |
2015-12-08 | $51.76 | $51.77 | $51.67 | $51.68 | $43.90 | 350,217 |
2015-12-07 | $51.61 | $51.78 | $51.61 | $51.71 | $43.93 | 298,996 |
2015-12-04 | $51.56 | $51.67 | $51.56 | $51.65 | $43.88 | 199,551 |
2015-12-03 | $51.73 | $51.75 | $51.52 | $51.58 | $43.82 | 237,793 |
2015-12-02 | $51.84 | $51.88 | $51.78 | $51.86 | $44.05 | 420,890 |
2015-12-01 | $51.73 | $51.88 | $51.70 | $51.83 | $44.03 | 321,005 |
2015-11-30 | $51.78 | $51.89 | $51.72 | $51.78 | $43.91 | 224,228 |
2015-11-27 | $51.76 | $51.81 | $51.74 | $51.79 | $43.92 | 44,215 |
2015-11-25 | $51.77 | $51.80 | $51.72 | $51.77 | $43.90 | 168,789 |
2015-11-24 | $51.74 | $51.79 | $51.70 | $51.78 | $43.91 | 193,020 |
2015-11-23 | $51.69 | $51.74 | $51.64 | $51.71 | $43.85 | 128,449 |
2015-11-20 | $51.73 | $51.75 | $51.67 | $51.70 | $43.84 | 278,422 |
2015-11-19 | $51.71 | $51.73 | $51.65 | $51.67 | $43.82 | 252,466 |
2015-11-18 | $51.62 | $51.68 | $51.58 | $51.64 | $43.79 | 367,488 |
2015-11-17 | $51.57 | $51.68 | $51.52 | $51.62 | $43.77 | 919,479 |
2015-11-16 | $51.64 | $51.66 | $51.58 | $51.63 | $43.78 | 204,166 |
2015-11-13 | $51.57 | $51.63 | $51.50 | $51.58 | $43.74 | 396,094 |
2015-11-12 | $51.44 | $51.54 | $51.44 | $51.51 | $43.68 | 156,728 |
2015-11-11 | $51.50 | $51.50 | $51.43 | $51.46 | $43.64 | 126,575 |
2015-11-10 | $51.66 | $51.66 | $51.42 | $51.49 | $43.66 | 246,380 |
2015-11-09 | $51.45 | $51.47 | $51.38 | $51.39 | $43.58 | 555,329 |
2015-11-06 | $51.64 | $51.64 | $51.47 | $51.53 | $43.70 | 257,085 |
2015-11-05 | $51.81 | $51.81 | $51.64 | $51.75 | $43.88 | 175,489 |
2015-11-04 | $51.88 | $51.88 | $51.71 | $51.75 | $43.88 | 219,949 |
2015-11-03 | $51.84 | $51.89 | $51.78 | $51.82 | $43.94 | 350,560 |
2015-11-02 | $51.98 | $51.98 | $51.78 | $51.81 | $43.94 | 947,629 |
2015-10-30 | $52.06 | $52.08 | $51.99 | $52.08 | $44.08 | 222,582 |
2015-10-29 | $52.10 | $52.11 | $51.98 | $52.02 | $44.03 | 187,372 |
2015-10-28 | $52.32 | $52.32 | $52.15 | $52.21 | $44.19 | 219,213 |
2015-10-27 | $52.30 | $52.34 | $52.28 | $52.29 | $44.26 | 280,452 |
2015-10-26 | $52.26 | $52.26 | $52.21 | $52.22 | $44.20 | 194,589 |
2015-10-23 | $52.25 | $52.25 | $52.15 | $52.19 | $44.18 | 183,249 |
2015-10-22 | $52.28 | $52.34 | $52.25 | $52.31 | $44.28 | 98,123 |
2015-10-21 | $52.19 | $52.30 | $52.19 | $52.28 | $44.25 | 165,809 |
2015-10-20 | $52.17 | $52.19 | $52.09 | $52.16 | $44.15 | 379,679 |
2015-10-19 | $52.30 | $52.30 | $52.16 | $52.27 | $44.24 | 176,758 |
2015-10-16 | $52.29 | $52.30 | $52.20 | $52.25 | $44.23 | 269,187 |
2015-10-15 | $52.30 | $52.31 | $52.22 | $52.27 | $44.24 | 214,440 |
2015-10-14 | $52.22 | $52.32 | $52.17 | $52.31 | $44.28 | 304,798 |
2015-10-13 | $52.13 | $52.18 | $52.05 | $52.17 | $44.16 | 149,226 |
2015-10-12 | $52.06 | $52.12 | $52.01 | $52.12 | $44.12 | 123,624 |
2015-10-09 | $51.98 | $52.08 | $51.96 | $51.98 | $44.00 | 284,217 |
2015-10-08 | $52.11 | $52.16 | $51.96 | $51.98 | $44.00 | 372,411 |
2015-10-07 | $52.11 | $52.17 | $52.06 | $52.12 | $44.12 | 238,742 |
2015-10-06 | $52.19 | $52.24 | $52.05 | $52.15 | $44.14 | 514,221 |
2015-10-05 | $52.16 | $52.16 | $52.05 | $52.10 | $44.10 | 429,925 |
2015-10-02 | $52.25 | $52.30 | $52.13 | $52.18 | $44.17 | 457,421 |
2015-10-01 | $52.09 | $52.19 | $52.04 | $52.06 | $44.07 | 664,050 |
2015-09-30 | $52.00 | $52.15 | $51.98 | $52.14 | $44.06 | 291,710 |
2015-09-29 | $52.05 | $52.13 | $52.01 | $52.08 | $44.01 | 258,526 |
2015-09-28 | $51.92 | $52.03 | $51.89 | $52.01 | $43.95 | 162,885 |
2015-09-25 | $51.87 | $51.94 | $51.87 | $51.92 | $43.87 | 360,817 |
2015-09-24 | $52.14 | $52.14 | $51.95 | $51.98 | $43.92 | 108,914 |
2015-09-23 | $52.00 | $52.03 | $51.92 | $51.98 | $43.92 | 305,757 |
2015-09-22 | $51.95 | $52.03 | $51.87 | $51.98 | $43.92 | 263,335 |
2015-09-21 | $51.94 | $51.94 | $51.81 | $51.87 | $43.83 | 193,338 |
2015-09-18 | $51.94 | $52.00 | $51.86 | $51.96 | $43.91 | 249,232 |
2015-09-17 | $51.56 | $51.90 | $51.56 | $51.85 | $43.81 | 207,350 |
2015-09-16 | $51.58 | $51.66 | $51.57 | $51.60 | $43.60 | 336,709 |
2015-09-15 | $51.87 | $51.87 | $51.63 | $51.64 | $43.64 | 257,903 |
2015-09-14 | $51.91 | $51.91 | $51.84 | $51.88 | $43.84 | 112,289 |
2015-09-11 | $51.83 | $51.90 | $51.80 | $51.86 | $43.82 | 164,436 |
2015-09-10 | $51.86 | $51.87 | $51.74 | $51.77 | $43.75 | 158,555 |
2015-09-09 | $51.75 | $51.89 | $51.70 | $51.83 | $43.80 | 1,944,885 |
2015-09-08 | $51.82 | $51.88 | $51.79 | $51.85 | $43.81 | 170,524 |
2015-09-04 | $51.89 | $51.95 | $51.80 | $51.90 | $43.86 | 182,874 |
2015-09-03 | $51.77 | $51.83 | $51.71 | $51.80 | $43.77 | 163,162 |
2015-09-02 | $51.83 | $51.85 | $51.71 | $51.78 | $43.75 | 252,059 |
Schwab US Aggregate Bond ETF (SCHZ) News Headlines
Recent Schwab US Aggregate Bond ETF (SCHZ) News
Similar Companies to Schwab US Aggregate Bond ETF (SCHZ) 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 | -- | -- | -- |