PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ) Exchange: NYSE ARCA
Data as of June 25, 2025
$53.64 ($-0.02) -0.03%
PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $53.58 |
Previous Close | $53.64 |
High | $53.66 |
Low | $53.58 |
Adjusted Open | $53.58 |
Previous Adjusted Close | $53.64 |
Adjusted High | $53.66 |
Adjusted Low | $53.58 |
About PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ)
The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities ("Component Securities") of The BofA Merrill Lynch 1-5 Year US Inflation-Linked Treasury Index℠ (the "Underlying Index"). The Fund may invest the remainder of its assets in Fixed Income Instruments that are not Component Securities, but which Pacific Investment Management Company LLC ("PIMCO") believes will help the Fund track its Underlying Index, as well as in cash and investment grade, liquid short-term instruments, forwards or derivatives, such as options, futures contracts or swap agreements, and shares of affiliated bond funds. "Fixed Income Instruments" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The dollar-weighted average portfolio maturity of this Fund will closely correspond to the average maturity of its Underlying Index, which as of September 30, 2014 was 2.97 years.The Underlying Index is an unmanaged index comprised of TIPS (Treasury Inflation Protected Securities) with a maturity of at least 1 year and less than 5 years. TIPS are publicly issued, dollar denominated U.S. Government securities issued by the U.S. Treasury that have principal and interest payments linked to official inflation (as measured by the Consumer Price Index, or CPI). Their payments are supported by the full faith and credit of the United States. The TIPS in the Underlying Index have a minimum $1 billion of outstanding face value, have 1 to 5 years remaining to maturity and have interest and principal payments tied to inflation. Original issue zero coupon bonds can be included in the Underlying Index and the amounts outstanding of qualifying coupon securities are not reduced by any portions that have been stripped. As of September 30, 2014, there were 12 TIPS issues in the Underlying Index. The Underlying Index is capitalization-weighted and the composition of TIPS is updated monthly. Intra-month cash flows are reinvested daily, at the beginning-of-month 1-month LIBID rate, until the end of the month at which point all cash is removed from the Underlying Index. It is not possible to invest directly in the Underlying Index. The Underlying Index does not reflect deductions for fees, expenses or taxes.PIMCO uses an indexing approach in managing the Fund's investments. The Fund employs a representative sampling strategy in seeking to achieve its investment objective. In using this strategy, PIMCO seeks to invest in a combination of Component Securities and other instruments such that the combination effectively provides exposure to the Underlying Index. In using a representative sampling strategy, the Fund may not track its Underlying Index with the same degree of accuracy as a fund that replicates the composition of the Underlying Index. Unlike many investment companies, the Fund does not attempt to outperform the index the Fund tracks. An indexing approach may eliminate the chance that the Fund will substantially outperform its Underlying Index but also may reduce some of the risks of active management. Indexing seeks to achieve lower costs by keeping portfolio turnover low in comparison to actively managed investment companies.The Fund may invest in derivative instruments, such as options, futures contracts or swap agreements. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs). The "total return" sought by the Fund consists of income earned on the Fund's investments, plus capital appreciation, if any, which generally arises from decreases in real interest rates and in the case of inflation-linked bonds, increased inflation.
Invest in PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ)
Historical Stock Data for PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-24 | $53.58 | $53.66 | $53.58 | $53.64 | $53.64 | 11,594 |
2025-06-23 | $53.64 | $53.76 | $53.64 | $53.66 | $53.66 | 26,219 |
2025-06-20 | $53.51 | $53.62 | $53.51 | $53.61 | $53.61 | 27,086 |
2025-06-18 | $53.52 | $53.54 | $53.50 | $53.53 | $53.53 | 22,866 |
2025-06-17 | $53.38 | $53.49 | $53.37 | $53.48 | $53.48 | 15,858 |
2025-06-16 | $53.38 | $53.42 | $53.36 | $53.38 | $53.38 | 31,645 |
2025-06-13 | $53.36 | $53.41 | $53.33 | $53.38 | $53.38 | 38,087 |
2025-06-12 | $53.39 | $53.39 | $53.36 | $53.37 | $53.37 | 21,029 |
2025-06-11 | $53.28 | $53.33 | $53.26 | $53.32 | $53.32 | 49,674 |
2025-06-10 | $53.32 | $53.34 | $53.28 | $53.29 | $53.29 | 16,081 |
2025-06-09 | $53.28 | $53.34 | $53.28 | $53.31 | $53.31 | 15,566 |
2025-06-06 | $53.31 | $53.32 | $53.25 | $53.27 | $53.27 | 30,157 |
2025-06-05 | $53.47 | $53.50 | $53.38 | $53.40 | $53.40 | 38,896 |
2025-06-04 | $53.46 | $53.50 | $53.45 | $53.46 | $53.46 | 199,189 |
2025-06-03 | $53.46 | $53.49 | $53.40 | $53.42 | $53.42 | 52,435 |
2025-06-02 | $53.51 | $53.51 | $53.44 | $53.47 | $53.47 | 39,149 |
2025-05-30 | $53.62 | $53.69 | $53.60 | $53.65 | $53.50 | 139,815 |
2025-05-29 | $53.51 | $53.59 | $53.51 | $53.58 | $53.43 | 183,511 |
2025-05-28 | $53.56 | $53.57 | $53.52 | $53.53 | $53.38 | 40,248 |
2025-05-27 | $53.59 | $53.60 | $53.56 | $53.60 | $53.45 | 15,123 |
2025-05-23 | $53.58 | $53.60 | $53.50 | $53.59 | $53.44 | 52,768 |
2025-05-22 | $53.50 | $53.54 | $53.45 | $53.53 | $53.38 | 29,954 |
2025-05-21 | $53.52 | $53.52 | $53.45 | $53.48 | $53.48 | 124,502 |
2025-05-20 | $53.51 | $53.55 | $53.50 | $53.55 | $53.55 | 20,922 |
2025-05-19 | $53.45 | $53.53 | $53.45 | $53.52 | $53.52 | 29,111 |
2025-05-16 | $53.49 | $53.52 | $53.48 | $53.49 | $53.49 | 24,114 |
2025-05-15 | $53.40 | $53.47 | $53.40 | $53.46 | $53.46 | 24,490 |
2025-05-14 | $53.38 | $53.38 | $53.33 | $53.38 | $53.38 | 19,707 |
2025-05-13 | $53.32 | $53.36 | $53.30 | $53.33 | $53.33 | 31,603 |
2025-05-12 | $53.39 | $53.42 | $53.28 | $53.28 | $53.28 | 34,335 |
2025-05-09 | $53.66 | $53.73 | $53.62 | $53.66 | $53.66 | 153,880 |
2025-05-08 | $53.71 | $53.71 | $53.59 | $53.62 | $53.62 | 40,681 |
2025-05-07 | $53.69 | $53.73 | $53.67 | $53.67 | $53.67 | 38,660 |
2025-05-06 | $53.64 | $53.68 | $53.62 | $53.67 | $53.67 | 37,628 |
2025-05-05 | $53.59 | $53.64 | $53.51 | $53.58 | $53.58 | 69,554 |
2025-05-02 | $53.73 | $53.73 | $53.56 | $53.58 | $53.58 | 113,915 |
2025-05-01 | $53.94 | $53.94 | $53.76 | $53.82 | $53.82 | 40,597 |
2025-04-30 | $54.11 | $54.27 | $54.09 | $54.27 | $54.01 | 34,843 |
2025-04-29 | $54.02 | $54.10 | $54.02 | $54.07 | $53.81 | 43,422 |
2025-04-28 | $53.96 | $54.06 | $53.96 | $54.05 | $53.79 | 16,700 |
2025-04-25 | $53.92 | $53.93 | $53.89 | $53.92 | $53.66 | 18,121 |
2025-04-24 | $53.81 | $53.88 | $53.79 | $53.88 | $53.62 | 13,583 |
2025-04-23 | $53.79 | $53.81 | $53.66 | $53.71 | $53.45 | 23,521 |
2025-04-22 | $53.66 | $53.72 | $53.66 | $53.70 | $53.44 | 47,037 |
2025-04-21 | $53.74 | $53.78 | $53.60 | $53.62 | $53.36 | 48,309 |
2025-04-17 | $53.65 | $53.70 | $53.65 | $53.66 | $53.40 | 57,639 |
2025-04-16 | $53.53 | $53.55 | $53.50 | $53.54 | $53.28 | 112,122 |
2025-04-15 | $53.51 | $53.55 | $53.45 | $53.46 | $53.20 | 34,605 |
2025-04-14 | $53.48 | $53.54 | $53.43 | $53.48 | $53.22 | 107,527 |
2025-04-11 | $53.13 | $53.38 | $52.98 | $53.38 | $53.12 | 181,712 |
2025-04-10 | $53.62 | $53.64 | $53.38 | $53.39 | $53.13 | 155,671 |
2025-04-09 | $53.51 | $53.76 | $53.42 | $53.55 | $53.29 | 127,709 |
2025-04-08 | $53.61 | $53.80 | $53.61 | $53.80 | $53.54 | 283,831 |
2025-04-07 | $53.80 | $53.81 | $53.53 | $53.54 | $53.28 | 97,323 |
2025-04-04 | $54.06 | $54.07 | $53.78 | $53.85 | $53.85 | 87,916 |
2025-04-03 | $54.01 | $54.10 | $53.96 | $53.98 | $53.98 | 122,090 |
2025-04-02 | $53.76 | $53.76 | $53.59 | $53.63 | $53.63 | 117,652 |
2025-04-01 | $53.67 | $53.75 | $53.66 | $53.68 | $53.68 | 46,024 |
2025-03-31 | $54.04 | $54.08 | $54.00 | $54.02 | $54.02 | 416,138 |
2025-03-28 | $53.89 | $53.97 | $53.87 | $53.96 | $53.96 | 84,749 |
2025-03-27 | $53.75 | $53.81 | $53.75 | $53.81 | $53.81 | 59,089 |
2025-03-26 | $53.66 | $53.70 | $53.66 | $53.68 | $53.68 | 57,758 |
2025-03-25 | $53.61 | $53.68 | $53.61 | $53.68 | $53.68 | 12,591 |
2025-03-24 | $53.65 | $53.65 | $53.59 | $53.61 | $53.61 | 50,523 |
2025-03-21 | $53.71 | $53.71 | $53.64 | $53.64 | $53.64 | 221,974 |
2025-03-20 | $53.62 | $53.64 | $53.59 | $53.63 | $53.63 | 161,673 |
2025-03-19 | $53.40 | $53.57 | $53.37 | $53.57 | $53.57 | 76,929 |
2025-03-18 | $53.40 | $53.45 | $53.40 | $53.43 | $53.43 | 119,969 |
2025-03-17 | $53.39 | $53.45 | $53.38 | $53.39 | $53.39 | 26,551 |
2025-03-14 | $53.47 | $53.48 | $53.40 | $53.41 | $53.41 | 18,155 |
2025-03-13 | $53.46 | $53.56 | $53.43 | $53.49 | $53.49 | 99,688 |
2025-03-12 | $53.46 | $53.52 | $53.44 | $53.47 | $53.47 | 71,690 |
2025-03-11 | $53.51 | $53.59 | $53.47 | $53.50 | $53.50 | 94,968 |
2025-03-10 | $53.46 | $53.54 | $53.46 | $53.51 | $53.51 | 44,583 |
2025-03-07 | $53.49 | $53.49 | $53.35 | $53.38 | $53.38 | 145,504 |
2025-03-06 | $53.44 | $53.44 | $53.29 | $53.36 | $53.36 | 24,642 |
2025-03-05 | $53.54 | $53.54 | $53.39 | $53.39 | $53.39 | 27,669 |
2025-03-04 | $53.62 | $53.69 | $53.53 | $53.56 | $53.56 | 50,910 |
2025-03-03 | $53.44 | $53.59 | $53.44 | $53.59 | $53.59 | 38,327 |
2025-02-28 | $53.44 | $53.54 | $53.43 | $53.54 | $53.52 | 70,678 |
2025-02-27 | $53.29 | $53.36 | $53.29 | $53.36 | $53.34 | 52,241 |
2025-02-26 | $53.26 | $53.31 | $53.26 | $53.30 | $53.28 | 25,924 |
2025-02-25 | $53.29 | $53.30 | $53.27 | $53.27 | $53.25 | 27,252 |
2025-02-24 | $53.12 | $53.19 | $53.12 | $53.19 | $53.17 | 30,247 |
2025-02-21 | $53.08 | $53.16 | $53.08 | $53.13 | $53.11 | 16,269 |
2025-02-20 | $53.07 | $53.10 | $53.07 | $53.09 | $53.07 | 31,343 |
2025-02-19 | $53.00 | $53.04 | $53.00 | $53.04 | $53.02 | 16,509 |
2025-02-18 | $52.96 | $52.99 | $52.96 | $52.96 | $52.94 | 23,974 |
2025-02-14 | $53.03 | $53.04 | $53.00 | $53.01 | $52.99 | 18,939 |
2025-02-13 | $52.92 | $52.96 | $52.92 | $52.94 | $52.92 | 61,167 |
2025-02-12 | $52.89 | $52.91 | $52.83 | $52.83 | $52.81 | 41,731 |
2025-02-11 | $52.94 | $52.96 | $52.92 | $52.94 | $52.92 | 58,003 |
2025-02-10 | $52.94 | $52.96 | $52.92 | $52.93 | $52.91 | 86,332 |
2025-02-07 | $52.87 | $52.92 | $52.85 | $52.88 | $52.88 | 20,646 |
2025-02-06 | $52.97 | $52.99 | $52.92 | $52.92 | $52.92 | 243,440 |
2025-02-05 | $52.98 | $53.03 | $52.97 | $52.99 | $52.99 | 25,820 |
2025-02-04 | $52.80 | $52.95 | $52.80 | $52.95 | $52.95 | 129,219 |
2025-02-03 | $52.21 | $53.03 | $52.21 | $52.90 | $52.90 | 56,884 |
2025-01-31 | $52.78 | $52.83 | $52.77 | $52.83 | $52.83 | 17,953 |
2025-01-30 | $52.78 | $52.79 | $52.74 | $52.77 | $52.77 | 27,116 |
2025-01-29 | $52.77 | $52.78 | $52.67 | $52.74 | $52.74 | 27,574 |
2025-01-28 | $52.72 | $52.77 | $52.71 | $52.76 | $52.76 | 14,925 |
2025-01-27 | $52.74 | $52.75 | $52.70 | $52.73 | $52.73 | 11,304 |
2025-01-24 | $52.58 | $52.65 | $52.58 | $52.64 | $52.64 | 28,012 |
2025-01-23 | $52.50 | $52.61 | $52.50 | $52.61 | $52.61 | 28,119 |
2025-01-22 | $52.60 | $52.60 | $52.49 | $52.55 | $52.55 | 319,916 |
2025-01-21 | $52.61 | $52.61 | $52.56 | $52.57 | $52.57 | 36,030 |
2025-01-17 | $52.65 | $52.65 | $52.62 | $52.63 | $52.63 | 29,745 |
2025-01-16 | $52.56 | $52.67 | $52.56 | $52.64 | $52.64 | 21,477 |
2025-01-15 | $52.56 | $52.58 | $52.54 | $52.58 | $52.58 | 27,225 |
2025-01-14 | $52.37 | $52.40 | $52.36 | $52.40 | $52.40 | 266,259 |
2025-01-13 | $52.33 | $52.36 | $52.31 | $52.34 | $52.34 | 112,907 |
2025-01-10 | $52.36 | $52.39 | $52.29 | $52.31 | $52.31 | 123,998 |
2025-01-08 | $52.37 | $52.40 | $52.35 | $52.40 | $52.40 | 24,981 |
2025-01-07 | $52.31 | $52.34 | $52.29 | $52.31 | $52.31 | 22,337 |
2025-01-06 | $52.28 | $52.33 | $52.28 | $52.31 | $52.31 | 81,512 |
2025-01-03 | $52.38 | $52.45 | $52.29 | $52.29 | $52.29 | 32,593 |
2025-01-02 | $52.35 | $52.38 | $52.33 | $52.35 | $52.35 | 166,482 |
2024-12-31 | $52.32 | $52.35 | $52.28 | $52.30 | $52.30 | 36,318 |
2024-12-30 | $52.35 | $52.38 | $52.32 | $52.35 | $52.28 | 55,567 |
2024-12-27 | $52.29 | $52.30 | $52.24 | $52.24 | $52.24 | 41,276 |
2024-12-26 | $52.22 | $52.30 | $52.22 | $52.28 | $52.28 | 27,960 |
2024-12-24 | $52.23 | $52.27 | $52.22 | $52.27 | $52.27 | 24,768 |
2024-12-23 | $52.23 | $52.24 | $52.21 | $52.23 | $52.23 | 66,161 |
2024-12-20 | $52.26 | $52.30 | $52.24 | $52.25 | $52.25 | 43,039 |
2024-12-19 | $52.27 | $52.30 | $52.12 | $52.19 | $52.19 | 28,600 |
2024-12-18 | $52.45 | $52.49 | $52.23 | $52.23 | $52.23 | 26,747 |
2024-12-17 | $52.41 | $52.44 | $52.41 | $52.42 | $52.42 | 27,621 |
2024-12-16 | $52.49 | $52.50 | $52.45 | $52.45 | $52.45 | 18,138 |
2024-12-13 | $52.54 | $52.55 | $52.47 | $52.49 | $52.49 | 28,696 |
2024-12-12 | $52.58 | $52.60 | $52.54 | $52.55 | $52.55 | 93,771 |
2024-12-11 | $52.63 | $52.63 | $52.57 | $52.59 | $52.59 | 28,457 |
2024-12-10 | $52.55 | $52.59 | $52.54 | $52.58 | $52.58 | 23,801 |
2024-12-09 | $52.59 | $52.60 | $52.58 | $52.58 | $52.58 | 48,354 |
2024-12-06 | $52.66 | $52.67 | $52.60 | $52.61 | $52.61 | 15,501 |
2024-12-05 | $52.55 | $52.59 | $52.55 | $52.58 | $52.58 | 20,622 |
2024-12-04 | $52.54 | $52.63 | $52.54 | $52.62 | $52.62 | 55,133 |
2024-12-03 | $52.55 | $52.58 | $52.53 | $52.55 | $52.55 | 19,977 |
2024-12-02 | $52.47 | $52.53 | $52.47 | $52.49 | $52.49 | 82,256 |
2024-11-29 | $52.68 | $52.68 | $52.58 | $52.61 | $52.61 | 22,424 |
2024-11-27 | $52.56 | $52.58 | $52.54 | $52.55 | $52.55 | 32,225 |
2024-11-26 | $52.53 | $52.53 | $52.46 | $52.48 | $52.48 | 45,272 |
2024-11-25 | $52.52 | $52.52 | $52.47 | $52.50 | $52.50 | 38,123 |
2024-11-22 | $52.42 | $52.47 | $52.42 | $52.42 | $52.42 | 24,034 |
2024-11-21 | $52.47 | $52.51 | $52.42 | $52.43 | $52.43 | 51,565 |
2024-11-20 | $52.45 | $52.53 | $52.45 | $52.47 | $52.47 | 88,737 |
2024-11-19 | $52.45 | $52.49 | $52.45 | $52.46 | $52.46 | 28,316 |
2024-11-18 | $52.38 | $52.43 | $52.37 | $52.40 | $52.40 | 41,885 |
2024-11-15 | $52.26 | $52.38 | $52.26 | $52.35 | $52.35 | 37,704 |
2024-11-14 | $52.37 | $52.43 | $52.28 | $52.40 | $52.40 | 570,040 |
2024-11-13 | $52.40 | $52.40 | $52.32 | $52.34 | $52.34 | 16,798 |
2024-11-12 | $52.37 | $52.40 | $52.30 | $52.33 | $52.33 | 141,963 |
2024-11-11 | $52.44 | $52.44 | $52.37 | $52.40 | $52.40 | 49,680 |
2024-11-08 | $52.51 | $52.53 | $52.48 | $52.49 | $52.49 | 17,636 |
2024-11-07 | $52.45 | $52.52 | $52.43 | $52.50 | $52.50 | 18,225 |
2024-11-06 | $52.27 | $52.44 | $52.27 | $52.41 | $52.41 | 20,442 |
2024-11-05 | $52.28 | $52.32 | $52.23 | $52.29 | $52.29 | 14,678 |
2024-11-04 | $52.39 | $52.39 | $52.28 | $52.32 | $52.32 | 16,118 |
2024-11-01 | $52.45 | $52.48 | $52.28 | $52.29 | $52.29 | 37,456 |
2024-10-31 | $52.42 | $52.44 | $52.34 | $52.42 | $52.38 | 117,252 |
2024-10-30 | $52.45 | $52.45 | $52.39 | $52.42 | $52.38 | 36,995 |
2024-10-29 | $52.32 | $52.42 | $52.31 | $52.42 | $52.38 | 12,691 |
2024-10-28 | $52.39 | $52.40 | $52.32 | $52.36 | $52.32 | 35,539 |
2024-10-25 | $52.50 | $52.51 | $52.43 | $52.44 | $52.39 | 15,591 |
2024-10-24 | $52.49 | $52.54 | $52.47 | $52.47 | $52.43 | 27,675 |
2024-10-23 | $52.48 | $52.50 | $52.45 | $52.46 | $52.42 | 21,158 |
2024-10-22 | $52.56 | $52.56 | $52.53 | $52.55 | $52.51 | 19,458 |
2024-10-21 | $52.61 | $52.62 | $52.52 | $52.52 | $52.48 | 12,825 |
2024-10-18 | $52.67 | $52.68 | $52.65 | $52.65 | $52.65 | 29,300 |
2024-10-17 | $52.60 | $52.62 | $52.59 | $52.61 | $52.61 | 149,184 |
2024-10-16 | $52.67 | $52.68 | $52.65 | $52.66 | $52.66 | 100,061 |
2024-10-15 | $52.65 | $52.69 | $52.64 | $52.65 | $52.65 | 89,987 |
2024-10-14 | $52.57 | $52.89 | $52.56 | $52.66 | $52.66 | 90,732 |
2024-10-11 | $52.67 | $52.75 | $52.67 | $52.71 | $52.71 | 13,464 |
2024-10-10 | $52.60 | $52.67 | $52.58 | $52.65 | $52.65 | 52,481 |
2024-10-09 | $52.51 | $52.54 | $52.49 | $52.54 | $52.54 | 22,877 |
2024-10-08 | $52.54 | $52.58 | $52.51 | $52.57 | $52.57 | 52,817 |
2024-10-07 | $52.50 | $52.57 | $52.50 | $52.56 | $52.56 | 78,760 |
2024-10-04 | $52.64 | $52.66 | $52.55 | $52.55 | $52.55 | 25,299 |
2024-10-03 | $52.81 | $52.85 | $52.79 | $52.80 | $52.80 | 13,143 |
2024-10-02 | $52.83 | $52.88 | $52.83 | $52.88 | $52.88 | 42,464 |
2024-10-01 | $52.81 | $52.92 | $52.81 | $52.87 | $52.87 | 24,120 |
2024-09-30 | $52.85 | $52.88 | $52.79 | $52.82 | $52.77 | 25,018 |
2024-09-27 | $52.83 | $52.90 | $52.83 | $52.88 | $52.83 | 33,862 |
2024-09-26 | $52.85 | $52.85 | $52.79 | $52.79 | $52.79 | 15,433 |
2024-09-25 | $52.92 | $52.92 | $52.88 | $52.88 | $52.88 | 15,129 |
2024-09-24 | $52.89 | $52.97 | $52.86 | $52.96 | $52.96 | 30,257 |
2024-09-23 | $52.81 | $52.87 | $52.79 | $52.85 | $52.85 | 15,047 |
2024-09-20 | $52.82 | $52.87 | $52.77 | $52.86 | $52.86 | 20,185 |
2024-09-19 | $52.74 | $52.84 | $52.74 | $52.84 | $52.84 | 24,076 |
2024-09-18 | $52.73 | $52.85 | $52.71 | $52.72 | $52.72 | 24,808 |
2024-09-17 | $52.75 | $52.79 | $52.75 | $52.78 | $52.78 | 18,603 |
2024-09-16 | $52.76 | $52.80 | $52.75 | $52.79 | $52.79 | 17,739 |
2024-09-13 | $52.74 | $52.74 | $52.71 | $52.73 | $52.73 | 71,876 |
2024-09-12 | $52.56 | $52.61 | $52.55 | $52.59 | $52.59 | 60,279 |
2024-09-11 | $52.53 | $52.62 | $52.53 | $52.57 | $52.57 | 34,049 |
2024-09-10 | $52.45 | $52.53 | $52.45 | $52.52 | $52.52 | 25,997 |
2024-09-09 | $52.44 | $52.48 | $52.42 | $52.46 | $52.46 | 15,464 |
2024-09-06 | $52.45 | $52.49 | $52.39 | $52.42 | $52.42 | 26,939 |
2024-09-05 | $52.39 | $52.39 | $52.33 | $52.34 | $52.34 | 48,207 |
2024-09-04 | $52.27 | $52.35 | $52.25 | $52.34 | $52.34 | 34,408 |
2024-09-03 | $52.30 | $52.33 | $52.27 | $52.28 | $52.28 | 51,007 |
2024-08-30 | $52.31 | $52.33 | $52.26 | $52.26 | $52.25 | 21,110 |
2024-08-29 | $52.34 | $52.35 | $52.32 | $52.34 | $52.32 | 18,833 |
2024-08-28 | $52.36 | $52.37 | $52.35 | $52.36 | $52.34 | 46,042 |
2024-08-27 | $52.33 | $52.37 | $52.32 | $52.35 | $52.34 | 164,071 |
2024-08-26 | $52.38 | $52.41 | $52.35 | $52.35 | $52.33 | 29,657 |
2024-08-23 | $52.17 | $52.34 | $51.97 | $52.33 | $52.31 | 54,633 |
2024-08-22 | $52.15 | $52.15 | $52.08 | $52.12 | $52.11 | 12,538 |
2024-08-21 | $52.18 | $52.23 | $52.14 | $52.21 | $52.20 | 25,974 |
2024-08-20 | $52.11 | $52.15 | $52.10 | $52.15 | $52.15 | 30,773 |
2024-08-19 | $52.07 | $52.09 | $52.03 | $52.05 | $52.05 | 19,964 |
2024-08-16 | $52.10 | $52.10 | $52.05 | $52.06 | $52.06 | 68,507 |
2024-08-15 | $51.95 | $52.09 | $51.95 | $52.05 | $52.05 | 32,100 |
2024-08-14 | $52.14 | $52.21 | $52.14 | $52.15 | $52.15 | 108,815 |
2024-08-13 | $52.16 | $52.18 | $52.14 | $52.17 | $52.17 | 29,492 |
2024-08-12 | $52.00 | $52.12 | $52.00 | $52.12 | $52.12 | 23,779 |
2024-08-09 | $52.04 | $52.04 | $51.99 | $52.02 | $52.02 | 32,073 |
2024-08-08 | $51.94 | $51.98 | $51.92 | $51.97 | $51.97 | 70,272 |
2024-08-07 | $52.03 | $52.05 | $52.00 | $52.01 | $52.01 | 24,297 |
2024-08-06 | $52.07 | $52.09 | $52.03 | $52.04 | $52.04 | 37,804 |
2024-08-05 | $52.15 | $52.19 | $52.05 | $52.18 | $52.18 | 43,556 |
2024-08-02 | $52.10 | $52.16 | $52.04 | $52.12 | $52.12 | 115,273 |
2024-08-01 | $51.98 | $52.04 | $51.97 | $52.01 | $52.01 | 86,469 |
2024-07-31 | $51.92 | $52.01 | $51.85 | $52.00 | $51.94 | 40,364 |
2024-07-30 | $51.85 | $51.86 | $51.81 | $51.82 | $51.76 | 44,071 |
2024-07-29 | $51.84 | $51.84 | $51.79 | $51.83 | $51.77 | 17,842 |
2024-07-26 | $51.82 | $51.83 | $51.79 | $51.79 | $51.73 | 45,650 |
2024-07-25 | $51.74 | $51.76 | $51.71 | $51.72 | $51.66 | 28,804 |
2024-07-24 | $51.76 | $51.80 | $51.72 | $51.78 | $51.72 | 90,474 |
2024-07-23 | $51.71 | $51.75 | $51.70 | $51.70 | $51.64 | 22,113 |
2024-07-22 | $51.69 | $51.70 | $51.65 | $51.70 | $51.64 | 30,441 |
2024-07-19 | $51.76 | $51.77 | $51.72 | $51.74 | $51.68 | 14,061 |
2024-07-18 | $51.80 | $51.84 | $51.80 | $51.81 | $51.75 | 30,662 |
2024-07-17 | $51.80 | $51.85 | $51.79 | $51.83 | $51.77 | 21,113 |
2024-07-16 | $51.80 | $51.83 | $51.78 | $51.82 | $51.76 | 23,647 |
2024-07-15 | $51.78 | $51.81 | $51.77 | $51.80 | $51.74 | 32,295 |
2024-07-12 | $51.74 | $51.75 | $51.71 | $51.74 | $51.68 | 18,921 |
2024-07-11 | $51.72 | $51.75 | $51.70 | $51.72 | $51.66 | 34,242 |
2024-07-10 | $51.65 | $51.67 | $51.64 | $51.65 | $51.59 | 24,928 |
2024-07-09 | $51.65 | $51.67 | $51.61 | $51.64 | $51.58 | 26,738 |
2024-07-08 | $51.64 | $51.68 | $51.64 | $51.64 | $51.58 | 25,815 |
2024-07-05 | $51.65 | $51.70 | $51.62 | $51.66 | $51.60 | 27,030 |
2024-07-03 | $51.49 | $51.58 | $51.49 | $51.54 | $51.48 | 18,331 |
2024-07-02 | $51.52 | $51.52 | $51.47 | $51.47 | $51.41 | 17,296 |
2024-07-01 | $51.41 | $51.45 | $51.41 | $51.45 | $51.39 | 49,103 |
2024-06-28 | $51.72 | $51.72 | $51.64 | $51.64 | $51.42 | 413,547 |
2024-06-27 | $51.61 | $51.64 | $51.61 | $51.64 | $51.42 | 57,771 |
2024-06-26 | $51.53 | $51.57 | $51.52 | $51.56 | $51.34 | 24,303 |
2024-06-25 | $51.59 | $51.59 | $51.56 | $51.59 | $51.37 | 24,790 |
2024-06-24 | $51.59 | $51.59 | $51.55 | $51.58 | $51.36 | 20,672 |
2024-06-21 | $51.65 | $51.66 | $51.57 | $51.58 | $51.36 | 17,740 |
2024-06-20 | $51.50 | $51.59 | $51.50 | $51.58 | $51.36 | 40,527 |
2024-06-18 | $51.51 | $51.57 | $51.51 | $51.57 | $51.35 | 53,339 |
2024-06-17 | $51.43 | $51.45 | $51.42 | $51.45 | $51.23 | 23,127 |
2024-06-14 | $51.48 | $51.48 | $51.43 | $51.45 | $51.45 | 49,436 |
2024-06-13 | $51.44 | $51.50 | $51.43 | $51.46 | $51.46 | 36,069 |
2024-06-12 | $51.48 | $51.49 | $51.35 | $51.36 | $51.36 | 45,357 |
2024-06-11 | $51.32 | $51.38 | $51.31 | $51.35 | $51.35 | 13,817 |
2024-06-10 | $51.30 | $51.32 | $51.30 | $51.31 | $51.31 | 13,521 |
2024-06-07 | $51.35 | $51.45 | $51.31 | $51.45 | $51.45 | 14,679 |
2024-06-06 | $51.47 | $51.52 | $51.47 | $51.51 | $51.51 | 30,603 |
2024-06-05 | $51.47 | $51.52 | $51.41 | $51.52 | $51.52 | 18,995 |
2024-06-04 | $51.44 | $51.45 | $51.41 | $51.45 | $51.45 | 16,909 |
2024-06-03 | $51.34 | $51.41 | $51.34 | $51.40 | $51.40 | 23,945 |
2024-05-31 | $51.59 | $51.64 | $51.58 | $51.64 | $51.64 | 245,494 |
2024-05-30 | $51.51 | $51.54 | $51.51 | $51.54 | $51.54 | 23,205 |
2024-05-29 | $51.48 | $51.48 | $51.41 | $51.45 | $51.45 | 36,662 |
2024-05-28 | $51.55 | $51.57 | $51.47 | $51.49 | $51.49 | 33,444 |
2024-05-24 | $51.45 | $51.51 | $51.45 | $51.50 | $51.50 | 22,766 |
2024-05-23 | $51.56 | $51.57 | $51.46 | $51.47 | $51.47 | 78,191 |
2024-05-22 | $51.54 | $51.57 | $51.52 | $51.54 | $51.54 | 106,943 |
2024-05-21 | $51.56 | $51.59 | $51.56 | $51.58 | $51.58 | 215,082 |
2024-05-20 | $51.49 | $51.53 | $51.49 | $51.52 | $51.52 | 79,501 |
2024-05-17 | $51.54 | $51.55 | $51.51 | $51.52 | $51.52 | 75,000 |
2024-05-16 | $51.55 | $51.55 | $51.51 | $51.52 | $51.52 | 59,872 |
2024-05-15 | $51.51 | $51.56 | $51.49 | $51.55 | $51.55 | 31,415 |
2024-05-14 | $51.40 | $51.44 | $51.40 | $51.44 | $51.44 | 31,251 |
2024-05-13 | $51.42 | $51.44 | $51.38 | $51.39 | $51.39 | 33,312 |
2024-05-10 | $51.43 | $51.44 | $51.37 | $51.39 | $51.39 | 106,870 |
2024-05-09 | $51.37 | $51.44 | $51.37 | $51.44 | $51.44 | 199,970 |
2024-05-08 | $51.29 | $51.34 | $51.29 | $51.33 | $51.33 | 140,737 |
2024-05-07 | $51.37 | $51.39 | $51.32 | $51.33 | $51.33 | 56,770 |
2024-05-06 | $51.38 | $51.38 | $51.35 | $51.35 | $51.35 | 28,908 |
2024-05-03 | $51.42 | $51.42 | $51.35 | $51.37 | $51.37 | 24,024 |
2024-05-02 | $51.18 | $51.27 | $51.17 | $51.27 | $51.27 | 23,434 |
2024-05-01 | $51.12 | $51.20 | $51.04 | $51.14 | $51.14 | 113,318 |
2024-04-30 | $51.28 | $51.29 | $51.23 | $51.24 | $51.09 | 151,679 |
2024-04-29 | $51.31 | $51.36 | $51.31 | $51.32 | $51.17 | 93,988 |
2024-04-26 | $51.28 | $51.33 | $51.28 | $51.30 | $51.15 | 84,552 |
2024-04-25 | $51.21 | $51.25 | $51.21 | $51.25 | $51.10 | 29,752 |
2024-04-24 | $51.31 | $51.31 | $51.27 | $51.30 | $51.15 | 56,878 |
2024-04-23 | $51.27 | $51.36 | $51.26 | $51.31 | $51.16 | 48,395 |
2024-04-22 | $51.27 | $51.30 | $51.26 | $51.29 | $51.14 | 24,255 |
2024-04-19 | $51.26 | $51.31 | $51.26 | $51.28 | $51.13 | 62,640 |
2024-04-18 | $51.28 | $51.28 | $51.21 | $51.25 | $51.10 | 146,409 |
2024-04-17 | $51.23 | $51.30 | $51.23 | $51.26 | $51.11 | 63,393 |
2024-04-16 | $51.23 | $51.26 | $51.21 | $51.22 | $51.07 | 22,447 |
2024-04-15 | $51.20 | $51.28 | $51.18 | $51.28 | $51.13 | 222,088 |
2024-04-12 | $51.31 | $51.37 | $51.29 | $51.29 | $51.14 | 78,903 |
2024-04-11 | $51.23 | $51.25 | $51.17 | $51.20 | $51.05 | 155,570 |
2024-04-10 | $51.27 | $51.29 | $51.18 | $51.19 | $51.04 | 136,184 |
2024-04-09 | $51.40 | $51.44 | $51.40 | $51.40 | $51.25 | 66,039 |
2024-04-08 | $51.35 | $51.38 | $51.33 | $51.34 | $51.19 | 46,482 |
2024-04-05 | $51.40 | $51.44 | $51.39 | $51.40 | $51.24 | 82,843 |
2024-04-04 | $51.40 | $51.47 | $51.35 | $51.47 | $51.32 | 120,927 |
2024-04-03 | $51.28 | $51.36 | $51.26 | $51.36 | $51.21 | 57,025 |
2024-04-02 | $51.27 | $51.33 | $51.25 | $51.33 | $51.18 | 40,244 |
2024-04-01 | $51.36 | $51.38 | $51.26 | $51.26 | $51.11 | 132,049 |
2024-03-28 | $51.47 | $51.53 | $51.47 | $51.50 | $51.25 | 27,996 |
2024-03-27 | $51.49 | $51.53 | $51.49 | $51.53 | $51.27 | 45,437 |
2024-03-26 | $51.46 | $51.48 | $51.45 | $51.45 | $51.20 | 49,570 |
2024-03-25 | $51.53 | $51.53 | $51.46 | $51.48 | $51.48 | 17,283 |
2024-03-22 | $51.56 | $51.56 | $51.51 | $51.52 | $51.52 | 113,635 |
2024-03-21 | $51.49 | $51.50 | $51.45 | $51.45 | $51.45 | 39,601 |
2024-03-20 | $51.30 | $51.42 | $51.29 | $51.42 | $51.42 | 63,417 |
2024-03-19 | $51.26 | $51.31 | $51.26 | $51.28 | $51.28 | 44,760 |
2024-03-18 | $51.22 | $51.24 | $51.20 | $51.22 | $51.22 | 54,011 |
2024-03-15 | $51.22 | $51.27 | $51.21 | $51.21 | $51.21 | 107,892 |
2024-03-14 | $51.31 | $51.32 | $51.24 | $51.26 | $51.26 | 69,625 |
2024-03-13 | $51.39 | $51.41 | $51.34 | $51.35 | $51.35 | 255,383 |
2024-03-12 | $51.40 | $51.42 | $51.36 | $51.37 | $51.37 | 83,145 |
2024-03-11 | $51.45 | $51.46 | $51.40 | $51.41 | $51.41 | 31,296 |
2024-03-08 | $51.52 | $51.53 | $51.46 | $51.46 | $51.46 | 127,718 |
2024-03-07 | $51.43 | $51.45 | $51.41 | $51.44 | $51.44 | 102,195 |
2024-03-06 | $51.43 | $51.50 | $51.39 | $51.39 | $51.39 | 83,869 |
2024-03-05 | $51.36 | $51.41 | $51.36 | $51.39 | $51.39 | 59,513 |
2024-03-04 | $51.33 | $51.36 | $51.30 | $51.33 | $51.33 | 54,555 |
2024-03-01 | $51.24 | $51.38 | $51.21 | $51.36 | $51.36 | 198,995 |
2024-02-29 | $51.18 | $51.25 | $51.18 | $51.24 | $51.24 | 38,610 |
2024-02-28 | $51.11 | $51.16 | $51.11 | $51.16 | $51.16 | 34,522 |
2024-02-27 | $51.07 | $51.10 | $51.05 | $51.07 | $51.07 | 109,534 |
2024-02-26 | $50.97 | $51.08 | $50.97 | $51.08 | $51.08 | 24,723 |
2024-02-23 | $51.02 | $51.08 | $51.02 | $51.06 | $51.06 | 31,340 |
2024-02-22 | $51.05 | $51.09 | $51.01 | $51.03 | $51.03 | 173,287 |
2024-02-21 | $51.16 | $51.16 | $51.05 | $51.09 | $51.09 | 48,772 |
2024-02-20 | $51.13 | $51.15 | $51.12 | $51.13 | $51.13 | 56,473 |
2024-02-16 | $51.04 | $51.09 | $51.03 | $51.09 | $51.09 | 24,199 |
2024-02-15 | $51.16 | $51.16 | $51.13 | $51.13 | $51.13 | 37,753 |
2024-02-14 | $51.04 | $51.11 | $51.04 | $51.06 | $51.06 | 40,855 |
2024-02-13 | $51.01 | $51.03 | $50.95 | $50.95 | $50.95 | 55,636 |
2024-02-12 | $51.11 | $51.12 | $51.08 | $51.10 | $51.10 | 23,988 |
2024-02-09 | $51.09 | $51.12 | $51.08 | $51.09 | $51.09 | 25,560 |
2024-02-08 | $51.11 | $51.13 | $51.11 | $51.13 | $51.13 | 13,895 |
2024-02-07 | $51.13 | $51.19 | $51.12 | $51.12 | $51.12 | 26,036 |
2024-02-06 | $51.08 | $51.18 | $51.08 | $51.16 | $51.16 | 57,351 |
2024-02-05 | $51.07 | $51.08 | $51.01 | $51.04 | $51.04 | 42,556 |
2024-02-02 | $51.18 | $51.19 | $51.09 | $51.12 | $51.12 | 70,200 |
2024-02-01 | $51.46 | $51.53 | $51.39 | $51.39 | $51.39 | 26,183 |
2024-01-31 | $51.35 | $51.43 | $51.31 | $51.42 | $51.42 | 58,246 |
2024-01-30 | $51.32 | $51.34 | $51.24 | $51.27 | $51.27 | 40,510 |
2024-01-29 | $51.29 | $51.32 | $51.27 | $51.32 | $51.32 | 26,643 |
2024-01-26 | $51.24 | $51.24 | $51.21 | $51.22 | $51.22 | 23,682 |
2024-01-25 | $51.22 | $51.26 | $51.16 | $51.25 | $51.25 | 77,834 |
2024-01-24 | $51.18 | $51.19 | $51.12 | $51.12 | $51.12 | 37,880 |
2024-01-23 | $51.14 | $51.18 | $51.13 | $51.18 | $51.18 | 31,959 |
2024-01-22 | $51.20 | $51.24 | $51.20 | $51.21 | $51.21 | 57,565 |
2024-01-19 | $51.20 | $51.20 | $51.16 | $51.19 | $51.19 | 33,321 |
2024-01-18 | $51.20 | $51.24 | $51.14 | $51.22 | $51.22 | 42,961 |
2024-01-17 | $51.15 | $51.20 | $51.14 | $51.19 | $51.19 | 73,305 |
2024-01-16 | $51.32 | $51.38 | $51.26 | $51.29 | $51.29 | 50,158 |
2024-01-12 | $51.36 | $51.43 | $51.36 | $51.40 | $51.40 | 28,871 |
2024-01-11 | $51.17 | $51.27 | $51.17 | $51.27 | $51.27 | 42,738 |
2024-01-10 | $51.14 | $51.14 | $51.05 | $51.08 | $51.08 | 202,590 |
2024-01-09 | $51.08 | $51.12 | $51.08 | $51.08 | $51.08 | 35,936 |
2024-01-08 | $51.03 | $51.15 | $51.03 | $51.11 | $51.11 | 113,924 |
2024-01-05 | $51.05 | $51.16 | $51.04 | $51.06 | $51.06 | 24,517 |
2024-01-04 | $51.10 | $51.13 | $51.08 | $51.11 | $51.11 | 79,485 |
2024-01-03 | $51.08 | $51.19 | $51.08 | $51.19 | $51.19 | 66,053 |
2024-01-02 | $51.10 | $51.15 | $51.10 | $51.14 | $51.14 | 66,794 |
2023-12-29 | $51.12 | $51.22 | $51.11 | $51.15 | $51.15 | 111,239 |
2023-12-28 | $51.21 | $51.24 | $51.15 | $51.17 | $51.17 | 178,041 |
2023-12-27 | $51.19 | $51.27 | $51.19 | $51.24 | $51.24 | 83,107 |
2023-12-26 | $51.14 | $51.19 | $51.14 | $51.17 | $51.17 | 29,556 |
2023-12-22 | $51.26 | $51.26 | $51.09 | $51.15 | $51.15 | 48,273 |
2023-12-21 | $51.22 | $51.25 | $51.16 | $51.20 | $51.20 | 86,073 |
2023-12-20 | $51.16 | $51.20 | $51.11 | $51.18 | $51.18 | 101,866 |
2023-12-19 | $51.14 | $51.15 | $51.07 | $51.11 | $51.11 | 116,226 |
2023-12-18 | $51.12 | $51.14 | $51.09 | $51.10 | $51.10 | 44,924 |
2023-12-15 | $51.09 | $51.14 | $51.09 | $51.14 | $51.14 | 80,290 |
2023-12-14 | $51.13 | $51.24 | $51.13 | $51.20 | $51.20 | 294,086 |
2023-12-13 | $50.57 | $50.94 | $50.55 | $50.93 | $50.93 | 157,119 |
2023-12-12 | $50.53 | $50.56 | $50.49 | $50.54 | $50.54 | 122,300 |
2023-12-11 | $50.52 | $50.56 | $50.48 | $50.55 | $50.55 | 75,327 |
2023-12-08 | $50.54 | $50.59 | $50.51 | $50.59 | $50.59 | 191,956 |
2023-12-07 | $50.66 | $50.69 | $50.63 | $50.66 | $50.66 | 122,572 |
2023-12-06 | $50.67 | $50.67 | $50.60 | $50.66 | $50.66 | 59,320 |
2023-12-05 | $50.65 | $50.74 | $50.65 | $50.68 | $50.68 | 82,227 |
2023-12-04 | $50.63 | $50.67 | $50.60 | $50.65 | $50.65 | 45,012 |
2023-12-01 | $50.55 | $50.75 | $50.55 | $50.74 | $50.74 | 41,180 |
2023-11-30 | $50.71 | $50.71 | $50.63 | $50.63 | $50.54 | 45,117 |
2023-11-29 | $50.72 | $50.74 | $50.68 | $50.70 | $50.61 | 16,069 |
2023-11-28 | $50.43 | $50.63 | $50.43 | $50.62 | $50.53 | 83,655 |
2023-11-27 | $50.41 | $50.46 | $50.40 | $50.46 | $50.37 | 48,165 |
2023-11-24 | $50.43 | $50.43 | $50.39 | $50.39 | $50.31 | 15,737 |
2023-11-22 | $50.44 | $50.49 | $50.38 | $50.49 | $50.40 | 125,040 |
2023-11-21 | $50.48 | $50.51 | $50.43 | $50.47 | $50.38 | 103,187 |
2023-11-20 | $50.41 | $50.49 | $50.41 | $50.48 | $50.48 | 45,737 |
2023-11-17 | $50.42 | $50.43 | $50.38 | $50.43 | $50.43 | 62,751 |
2023-11-16 | $50.37 | $50.42 | $50.37 | $50.40 | $50.40 | 59,028 |
2023-11-15 | $50.31 | $50.33 | $50.27 | $50.33 | $50.33 | 51,259 |
2023-11-14 | $50.40 | $50.45 | $50.40 | $50.45 | $50.45 | 33,526 |
2023-11-13 | $50.12 | $50.22 | $50.12 | $50.22 | $50.22 | 39,731 |
2023-11-10 | $50.24 | $50.25 | $50.16 | $50.18 | $50.18 | 65,407 |
2023-11-09 | $50.32 | $50.34 | $50.18 | $50.20 | $50.20 | 104,475 |
2023-11-08 | $50.32 | $50.35 | $50.32 | $50.35 | $50.35 | 138,722 |
2023-11-07 | $50.33 | $50.39 | $50.28 | $50.39 | $50.39 | 78,842 |
2023-11-06 | $50.40 | $50.40 | $50.33 | $50.37 | $50.37 | 98,126 |
2023-11-03 | $50.46 | $50.48 | $50.39 | $50.45 | $50.45 | 36,308 |
2023-11-02 | $50.34 | $50.34 | $50.24 | $50.25 | $50.25 | 43,648 |
2023-11-01 | $50.06 | $50.27 | $50.06 | $50.26 | $50.26 | 62,127 |
2023-10-31 | $50.30 | $50.30 | $50.23 | $50.25 | $50.09 | 47,394 |
2023-10-30 | $50.24 | $50.31 | $50.24 | $50.31 | $50.15 | 76,696 |
2023-10-27 | $50.27 | $50.34 | $50.25 | $50.32 | $50.16 | 129,302 |
2023-10-26 | $50.16 | $50.27 | $50.16 | $50.27 | $50.11 | 66,090 |
2023-10-25 | $50.13 | $50.16 | $50.10 | $50.15 | $49.99 | 73,029 |
2023-10-24 | $50.16 | $50.19 | $50.12 | $50.18 | $50.02 | 51,179 |
2023-10-23 | $50.15 | $50.21 | $50.13 | $50.21 | $50.05 | 39,509 |
2023-10-20 | $50.25 | $50.26 | $50.22 | $50.26 | $50.10 | 45,166 |
2023-10-19 | $50.02 | $50.20 | $50.02 | $50.17 | $50.01 | 80,323 |
2023-10-18 | $50.11 | $50.15 | $50.05 | $50.05 | $49.89 | 43,244 |
2023-10-17 | $50.13 | $50.15 | $50.07 | $50.07 | $49.91 | 47,657 |
2023-10-16 | $50.22 | $50.25 | $50.21 | $50.25 | $50.09 | 66,405 |
2023-10-13 | $50.26 | $50.28 | $50.23 | $50.25 | $50.09 | 72,156 |
2023-10-12 | $50.12 | $50.14 | $50.05 | $50.10 | $49.93 | 63,009 |
2023-10-11 | $50.12 | $50.14 | $49.98 | $50.14 | $49.98 | 32,719 |
2023-10-10 | $50.04 | $50.14 | $50.04 | $50.10 | $49.94 | 49,265 |
2023-10-09 | $49.95 | $50.10 | $49.95 | $50.10 | $49.94 | 33,787 |
2023-10-06 | $49.75 | $49.87 | $49.75 | $49.86 | $49.69 | 59,977 |
2023-10-05 | $49.93 | $49.95 | $49.89 | $49.93 | $49.77 | 81,568 |
2023-10-04 | $49.82 | $49.88 | $49.81 | $49.88 | $49.72 | 152,883 |
2023-10-03 | $49.92 | $49.96 | $49.78 | $49.78 | $49.78 | 130,543 |
2023-10-02 | $49.99 | $50.02 | $49.93 | $49.96 | $49.96 | 56,835 |
2023-09-29 | $50.23 | $50.26 | $49.05 | $50.09 | $50.04 | 111,444 |
2023-09-28 | $50.03 | $50.17 | $50.03 | $50.15 | $50.10 | 52,781 |
2023-09-27 | $50.10 | $50.10 | $49.98 | $50.03 | $49.97 | 85,621 |
2023-09-26 | $50.11 | $50.12 | $50.02 | $50.04 | $49.98 | 65,708 |
2023-09-25 | $50.15 | $50.18 | $50.09 | $50.09 | $50.04 | 99,973 |
2023-09-22 | $50.17 | $50.24 | $50.17 | $50.21 | $50.16 | 40,718 |
2023-09-21 | $50.14 | $50.19 | $50.14 | $50.14 | $50.09 | 77,093 |
2023-09-20 | $50.32 | $50.36 | $50.18 | $50.19 | $50.14 | 471,052 |
2023-09-19 | $50.31 | $50.35 | $50.28 | $50.28 | $50.23 | 230,544 |
2023-09-18 | $50.22 | $50.35 | $50.22 | $50.33 | $50.28 | 46,235 |
2023-09-15 | $50.32 | $50.35 | $50.30 | $50.31 | $50.26 | 79,954 |
2023-09-14 | $50.43 | $50.44 | $50.35 | $50.37 | $50.32 | 90,649 |
2023-09-13 | $50.34 | $50.41 | $50.34 | $50.38 | $50.32 | 186,123 |
2023-09-12 | $50.32 | $50.35 | $50.29 | $50.33 | $50.33 | 76,081 |
2023-09-11 | $50.29 | $50.34 | $50.29 | $50.33 | $50.33 | 46,736 |
2023-09-08 | $50.34 | $50.37 | $50.28 | $50.29 | $50.29 | 62,544 |
2023-09-07 | $50.22 | $50.28 | $50.21 | $50.27 | $50.27 | 57,392 |
2023-09-06 | $50.25 | $50.26 | $50.14 | $50.14 | $50.14 | 36,463 |
2023-09-05 | $50.24 | $50.26 | $50.20 | $50.23 | $50.23 | 45,977 |
2023-09-01 | $50.33 | $50.33 | $50.23 | $50.24 | $50.24 | 59,329 |
2023-08-31 | $50.35 | $50.40 | $50.33 | $50.40 | $50.29 | 77,466 |
2023-08-30 | $50.38 | $50.40 | $50.31 | $50.31 | $50.20 | 140,187 |
2023-08-29 | $50.14 | $50.35 | $50.14 | $50.33 | $50.22 | 67,204 |
2023-08-28 | $50.20 | $50.22 | $50.17 | $50.20 | $50.09 | 62,475 |
2023-08-25 | $50.18 | $50.21 | $50.11 | $50.18 | $50.07 | 169,573 |
2023-08-24 | $50.25 | $50.29 | $50.17 | $50.20 | $50.09 | 32,166 |
2023-08-23 | $50.20 | $50.31 | $50.18 | $50.31 | $50.20 | 66,669 |
2023-08-22 | $50.12 | $50.13 | $50.09 | $50.11 | $50.00 | 49,656 |
2023-08-21 | $50.12 | $50.13 | $50.07 | $50.10 | $49.99 | 76,439 |
2023-08-18 | $50.17 | $50.22 | $50.16 | $50.16 | $50.16 | 42,173 |
2023-08-17 | $50.14 | $50.17 | $50.08 | $50.11 | $50.11 | 31,358 |
2023-08-16 | $50.16 | $50.19 | $50.06 | $50.07 | $50.07 | 72,390 |
2023-08-15 | $50.22 | $50.29 | $50.13 | $50.14 | $50.14 | 44,877 |
2023-08-14 | $50.24 | $50.27 | $50.20 | $50.20 | $50.20 | 77,570 |
2023-08-11 | $50.30 | $50.34 | $50.27 | $50.28 | $50.28 | 85,628 |
2023-08-10 | $50.45 | $50.49 | $50.33 | $50.34 | $50.34 | 71,435 |
2023-08-09 | $50.43 | $50.47 | $50.39 | $50.40 | $50.40 | 129,013 |
2023-08-08 | $50.45 | $50.49 | $50.42 | $50.43 | $50.43 | 82,521 |
2023-08-07 | $50.41 | $50.48 | $50.40 | $50.47 | $50.47 | 34,472 |
2023-08-04 | $50.28 | $50.41 | $50.28 | $50.39 | $50.39 | 311,872 |
2023-08-03 | $50.18 | $50.20 | $50.15 | $50.15 | $50.15 | 67,653 |
2023-08-02 | $50.23 | $50.26 | $50.16 | $50.22 | $50.22 | 73,390 |
2023-08-01 | $50.28 | $50.30 | $50.22 | $50.22 | $50.22 | 113,562 |
2023-07-31 | $50.35 | $50.42 | $50.35 | $50.40 | $50.34 | 51,392 |
2023-07-28 | $50.30 | $50.36 | $50.29 | $50.34 | $50.28 | 47,186 |
2023-07-27 | $50.37 | $50.38 | $50.22 | $50.24 | $50.18 | 100,622 |
2023-07-26 | $50.30 | $50.41 | $50.29 | $50.39 | $50.33 | 62,298 |
2023-07-25 | $50.36 | $50.39 | $50.26 | $50.33 | $50.27 | 57,446 |
2023-07-24 | $50.35 | $50.39 | $50.35 | $50.37 | $50.30 | 68,671 |
2023-07-21 | $50.36 | $50.39 | $50.33 | $50.33 | $50.33 | 84,624 |
2023-07-20 | $50.29 | $50.34 | $50.24 | $50.31 | $50.31 | 72,824 |
2023-07-19 | $50.34 | $50.37 | $50.30 | $50.34 | $50.34 | 91,459 |
2023-07-18 | $50.35 | $50.40 | $50.28 | $50.28 | $50.28 | 178,375 |
2023-07-17 | $50.31 | $50.34 | $50.29 | $50.30 | $50.30 | 110,431 |
2023-07-14 | $50.35 | $50.40 | $50.26 | $50.26 | $50.26 | 89,977 |
2023-07-13 | $50.43 | $50.46 | $50.41 | $50.44 | $50.44 | 74,386 |
2023-07-12 | $50.18 | $50.30 | $50.18 | $50.28 | $50.28 | 244,917 |
2023-07-11 | $50.08 | $50.10 | $50.03 | $50.03 | $50.03 | 59,772 |
2023-07-10 | $50.04 | $50.11 | $50.04 | $50.07 | $50.07 | 46,671 |
2023-07-07 | $49.98 | $50.09 | $49.97 | $49.97 | $49.97 | 86,624 |
2023-07-06 | $49.93 | $49.99 | $49.84 | $49.95 | $49.95 | 65,183 |
2023-07-05 | $50.15 | $50.17 | $50.07 | $50.08 | $50.08 | 702,143 |
2023-07-03 | $50.19 | $50.25 | $50.14 | $50.14 | $50.14 | 293,301 |
2023-06-30 | $50.23 | $50.30 | $50.21 | $50.30 | $50.19 | 64,472 |
2023-06-29 | $50.21 | $50.25 | $50.20 | $50.22 | $50.11 | 134,114 |
2023-06-28 | $50.38 | $50.42 | $50.34 | $50.37 | $50.26 | 45,455 |
2023-06-27 | $50.43 | $50.45 | $50.30 | $50.30 | $50.19 | 62,664 |
2023-06-26 | $50.42 | $50.45 | $50.38 | $50.39 | $50.28 | 52,246 |
2023-06-23 | $50.43 | $50.45 | $50.38 | $50.39 | $50.28 | 86,021 |
2023-06-22 | $50.37 | $50.44 | $50.34 | $50.34 | $50.23 | 164,218 |
2023-06-21 | $50.35 | $50.47 | $50.35 | $50.40 | $50.29 | 138,886 |
2023-06-20 | $50.41 | $50.45 | $50.40 | $50.40 | $50.29 | 97,047 |
2023-06-16 | $50.38 | $50.42 | $50.34 | $50.41 | $50.41 | 162,413 |
2023-06-15 | $50.47 | $50.52 | $50.46 | $50.49 | $50.49 | 346,741 |
2023-06-14 | $50.37 | $50.43 | $50.23 | $50.29 | $50.29 | 150,833 |
2023-06-13 | $50.45 | $50.45 | $50.26 | $50.27 | $50.27 | 169,215 |
2023-06-12 | $50.39 | $50.43 | $50.35 | $50.41 | $50.41 | 48,778 |
2023-06-09 | $50.43 | $50.46 | $50.36 | $50.36 | $50.36 | 56,307 |
2023-06-08 | $50.46 | $50.51 | $50.46 | $50.50 | $50.50 | 50,692 |
2023-06-07 | $50.47 | $50.50 | $50.36 | $50.38 | $50.38 | 55,377 |
2023-06-06 | $50.47 | $50.48 | $50.42 | $50.45 | $50.45 | 110,756 |
2023-06-05 | $50.41 | $50.54 | $50.40 | $50.51 | $50.51 | 144,600 |
2023-06-02 | $50.54 | $50.56 | $50.41 | $50.45 | $50.45 | 174,073 |
2023-06-01 | $50.48 | $50.56 | $50.48 | $50.53 | $50.53 | 38,006 |
2023-05-31 | $50.52 | $50.55 | $50.47 | $50.53 | $50.48 | 132,338 |
2023-05-30 | $50.39 | $50.48 | $50.39 | $50.47 | $50.42 | 51,910 |
2023-05-26 | $50.34 | $50.41 | $50.31 | $50.33 | $50.28 | 81,288 |
2023-05-25 | $50.46 | $50.51 | $50.34 | $50.34 | $50.29 | 60,999 |
2023-05-24 | $50.71 | $50.71 | $50.54 | $50.54 | $50.49 | 88,357 |
2023-05-23 | $50.60 | $50.68 | $50.60 | $50.67 | $50.62 | 57,500 |
2023-05-22 | $50.64 | $50.66 | $50.56 | $50.59 | $50.54 | 90,213 |
2023-05-19 | $50.63 | $50.76 | $50.59 | $50.62 | $50.62 | 66,827 |
2023-05-18 | $50.74 | $50.74 | $50.65 | $50.68 | $50.68 | 81,931 |
2023-05-17 | $50.81 | $50.83 | $50.76 | $50.78 | $50.78 | 208,743 |
2023-05-16 | $50.85 | $50.86 | $50.76 | $50.83 | $50.83 | 60,768 |
2023-05-15 | $50.86 | $50.90 | $50.86 | $50.90 | $50.90 | 46,770 |
2023-05-12 | $50.99 | $51.03 | $50.86 | $50.88 | $50.88 | 90,263 |
2023-05-11 | $51.05 | $51.10 | $51.00 | $51.02 | $51.02 | 125,983 |
2023-05-10 | $51.00 | $51.06 | $50.98 | $51.00 | $51.00 | 86,069 |
2023-05-09 | $50.97 | $50.99 | $50.92 | $50.98 | $50.98 | 103,499 |
2023-05-08 | $50.99 | $51.03 | $50.98 | $50.99 | $50.99 | 90,384 |
2023-05-05 | $51.08 | $51.09 | $51.01 | $51.05 | $51.05 | 57,988 |
2023-05-04 | $51.05 | $51.27 | $51.05 | $51.12 | $51.12 | 159,470 |
2023-05-03 | $51.00 | $51.08 | $50.96 | $51.07 | $51.07 | 108,939 |
2023-05-02 | $50.78 | $50.97 | $50.78 | $50.93 | $50.93 | 84,108 |
2023-05-01 | $50.83 | $50.87 | $50.74 | $50.77 | $50.77 | 104,422 |
2023-04-28 | $51.02 | $51.06 | $50.95 | $51.06 | $50.96 | 194,192 |
2023-04-27 | $51.06 | $51.07 | $50.94 | $50.94 | $50.84 | 535,114 |
2023-04-26 | $51.13 | $51.16 | $51.06 | $51.09 | $50.98 | 74,073 |
2023-04-25 | $51.09 | $51.18 | $51.08 | $51.16 | $51.06 | 63,699 |
2023-04-24 | $50.93 | $51.01 | $50.93 | $51.00 | $50.90 | 48,810 |
2023-04-21 | $50.93 | $50.96 | $50.87 | $50.89 | $50.79 | 79,464 |
2023-04-20 | $50.84 | $50.91 | $50.84 | $50.86 | $50.76 | 100,341 |
2023-04-19 | $50.76 | $50.81 | $50.75 | $50.75 | $50.65 | 62,617 |
2023-04-18 | $50.40 | $50.83 | $50.40 | $50.82 | $50.72 | 103,004 |
2023-04-17 | $50.85 | $50.88 | $50.78 | $50.78 | $50.68 | 51,477 |
2023-04-14 | $50.90 | $50.92 | $50.84 | $50.87 | $50.77 | 153,694 |
2023-04-13 | $51.07 | $51.13 | $50.93 | $50.93 | $50.83 | 41,944 |
2023-04-12 | $51.01 | $51.09 | $50.98 | $51.02 | $50.92 | 82,633 |
2023-04-11 | $51.05 | $51.06 | $51.00 | $51.02 | $50.92 | 67,186 |
2023-04-10 | $51.06 | $51.07 | $51.02 | $51.05 | $50.95 | 93,700 |
2023-04-06 | $51.25 | $51.28 | $51.21 | $51.24 | $51.14 | 50,279 |
2023-04-05 | $51.06 | $51.32 | $50.88 | $51.20 | $51.10 | 176,822 |
2023-04-04 | $50.89 | $51.20 | $50.86 | $51.10 | $51.00 | 197,485 |
2023-04-03 | $51.08 | $51.18 | $51.03 | $51.03 | $50.93 | 70,656 |
2023-03-31 | $50.95 | $51.12 | $50.94 | $51.04 | $50.84 | 117,419 |
2023-03-30 | $50.92 | $50.95 | $50.90 | $50.90 | $50.70 | 120,068 |
2023-03-29 | $50.80 | $50.91 | $50.80 | $50.86 | $50.66 | 186,310 |
2023-03-28 | $50.80 | $50.88 | $50.79 | $50.85 | $50.65 | 53,678 |
2023-03-27 | $50.82 | $50.87 | $50.77 | $50.79 | $50.59 | 103,222 |
2023-03-24 | $51.10 | $51.16 | $50.95 | $50.97 | $50.77 | 297,429 |
2023-03-23 | $50.98 | $51.07 | $50.95 | $51.01 | $50.81 | 145,430 |
2023-03-22 | $50.55 | $50.97 | $50.54 | $50.91 | $50.71 | 233,542 |
2023-03-21 | $50.49 | $50.66 | $50.49 | $50.53 | $50.33 | 142,332 |
2023-03-20 | $50.65 | $50.65 | $50.52 | $50.62 | $50.42 | 213,688 |
2023-03-17 | $50.54 | $50.70 | $50.54 | $50.58 | $50.38 | 118,332 |
2023-03-16 | $50.84 | $50.88 | $50.42 | $50.45 | $50.25 | 84,436 |
2023-03-15 | $50.61 | $50.87 | $50.61 | $50.79 | $50.59 | 161,511 |
2023-03-14 | $50.47 | $50.54 | $50.38 | $50.44 | $50.24 | 144,151 |
2023-03-13 | $50.36 | $50.64 | $50.36 | $50.51 | $50.31 | 107,676 |
2023-03-10 | $50.00 | $50.12 | $49.97 | $50.10 | $49.90 | 349,147 |
2023-03-09 | $49.84 | $49.90 | $49.82 | $49.84 | $49.64 | 141,355 |
2023-03-08 | $49.86 | $49.89 | $49.71 | $49.72 | $49.53 | 174,242 |
2023-03-07 | $50.09 | $50.10 | $49.85 | $49.85 | $49.65 | 268,143 |
2023-03-06 | $50.24 | $50.25 | $50.13 | $50.13 | $49.93 | 149,752 |
2023-03-03 | $50.02 | $50.23 | $50.02 | $50.20 | $50.00 | 190,983 |
2023-03-02 | $49.92 | $50.05 | $49.92 | $50.00 | $49.80 | 228,452 |
2023-03-01 | $49.93 | $49.97 | $49.88 | $49.96 | $49.76 | 119,319 |
2023-02-28 | $49.91 | $50.05 | $49.89 | $49.98 | $49.78 | 113,658 |
2023-02-27 | $49.93 | $49.93 | $49.86 | $49.89 | $49.69 | 114,155 |
2023-02-24 | $49.83 | $49.87 | $49.80 | $49.84 | $49.64 | 102,056 |
2023-02-23 | $50.04 | $50.06 | $49.97 | $50.03 | $49.83 | 62,228 |
2023-02-22 | $50.09 | $50.13 | $49.95 | $49.95 | $49.75 | 195,794 |
2023-02-21 | $50.01 | $50.06 | $49.98 | $50.01 | $49.81 | 155,427 |
2023-02-17 | $50.01 | $50.10 | $50.00 | $50.08 | $49.88 | 86,155 |
2023-02-16 | $50.15 | $50.17 | $50.06 | $50.08 | $49.88 | 114,473 |
2023-02-15 | $50.05 | $50.14 | $50.05 | $50.09 | $49.89 | 511,685 |
2023-02-14 | $50.08 | $50.15 | $50.00 | $50.04 | $49.84 | 207,246 |
2023-02-13 | $50.13 | $50.15 | $50.10 | $50.14 | $49.94 | 96,127 |
2023-02-10 | $50.21 | $50.24 | $50.13 | $50.13 | $49.93 | 162,043 |
2023-02-09 | $50.34 | $50.34 | $50.18 | $50.18 | $49.98 | 152,790 |
2023-02-08 | $50.26 | $50.30 | $50.21 | $50.28 | $50.08 | 106,071 |
2023-02-07 | $50.05 | $50.29 | $50.05 | $50.16 | $49.96 | 116,180 |
2023-02-06 | $50.05 | $50.08 | $50.01 | $50.02 | $49.82 | 94,963 |
2023-02-03 | $50.35 | $50.35 | $50.14 | $50.17 | $49.97 | 65,519 |
2023-02-02 | $50.52 | $50.55 | $50.44 | $50.46 | $50.26 | 159,922 |
2023-02-01 | $50.33 | $50.49 | $50.20 | $50.45 | $50.25 | 122,400 |
2023-01-31 | $50.24 | $50.27 | $50.18 | $50.25 | $50.05 | 137,857 |
2023-01-30 | $50.31 | $50.31 | $50.20 | $50.21 | $50.01 | 381,270 |
2023-01-27 | $50.32 | $50.36 | $50.30 | $50.33 | $50.13 | 198,101 |
2023-01-26 | $50.37 | $50.42 | $50.33 | $50.37 | $50.17 | 152,459 |
2023-01-25 | $50.34 | $50.37 | $50.30 | $50.36 | $50.16 | 117,755 |
2023-01-24 | $50.25 | $50.33 | $50.22 | $50.31 | $50.11 | 118,441 |
2023-01-23 | $50.22 | $50.30 | $50.22 | $50.23 | $50.03 | 188,694 |
2023-01-20 | $50.30 | $50.30 | $50.25 | $50.26 | $50.06 | 104,195 |
2023-01-19 | $50.21 | $50.37 | $50.17 | $50.35 | $50.15 | 176,125 |
2023-01-18 | $50.23 | $50.27 | $50.20 | $50.20 | $50.00 | 96,118 |
2023-01-17 | $50.08 | $50.14 | $50.07 | $50.07 | $49.87 | 261,983 |
2023-01-13 | $50.23 | $50.28 | $50.10 | $50.11 | $50.11 | 446,972 |
2023-01-12 | $50.20 | $50.27 | $50.14 | $50.25 | $50.25 | 622,510 |
2023-01-11 | $50.02 | $50.04 | $49.97 | $50.04 | $50.04 | 199,659 |
2023-01-10 | $50.03 | $50.03 | $49.96 | $50.00 | $50.00 | 123,050 |
2023-01-09 | $50.06 | $50.12 | $50.00 | $50.01 | $50.01 | 121,747 |
2023-01-06 | $49.91 | $50.04 | $49.84 | $50.03 | $50.03 | 146,279 |
2023-01-05 | $49.73 | $49.82 | $49.69 | $49.78 | $49.78 | 133,657 |
2023-01-04 | $49.93 | $49.93 | $49.81 | $49.81 | $49.81 | 164,785 |
2023-01-03 | $49.93 | $49.96 | $49.84 | $49.87 | $49.87 | 145,349 |
2022-12-30 | $49.83 | $49.96 | $49.80 | $49.87 | $49.87 | 248,161 |
2022-12-29 | $49.96 | $49.96 | $49.90 | $49.96 | $49.96 | 226,510 |
2022-12-28 | $50.02 | $50.06 | $49.95 | $49.97 | $49.87 | 401,653 |
2022-12-27 | $50.04 | $50.09 | $49.97 | $49.97 | $49.87 | 201,426 |
2022-12-23 | $50.05 | $50.10 | $50.02 | $50.08 | $49.98 | 148,664 |
2022-12-22 | $50.18 | $50.22 | $50.05 | $50.08 | $49.98 | 339,648 |
2022-12-21 | $50.20 | $50.23 | $50.13 | $50.19 | $50.09 | 1,081,783 |
2022-12-20 | $49.97 | $50.06 | $49.97 | $50.04 | $49.94 | 157,586 |
2022-12-19 | $50.07 | $50.08 | $49.99 | $50.03 | $49.93 | 168,201 |
2022-12-16 | $50.00 | $50.11 | $49.99 | $50.10 | $50.00 | 153,045 |
2022-12-15 | $50.17 | $50.20 | $50.05 | $50.14 | $50.04 | 184,461 |
2022-12-14 | $50.17 | $50.26 | $50.04 | $50.19 | $50.09 | 294,995 |
2022-12-13 | $50.25 | $50.30 | $50.19 | $50.19 | $50.09 | 294,876 |
2022-12-12 | $50.06 | $50.12 | $50.00 | $50.06 | $49.96 | 316,905 |
2022-12-09 | $50.14 | $50.16 | $50.04 | $50.04 | $49.94 | 295,696 |
2022-12-08 | $50.22 | $50.24 | $50.15 | $50.17 | $50.07 | 162,548 |
2022-12-07 | $50.12 | $50.23 | $50.12 | $50.23 | $50.13 | 131,965 |
2022-12-06 | $50.18 | $50.20 | $50.08 | $50.13 | $50.03 | 943,489 |
2022-12-05 | $50.40 | $50.40 | $50.15 | $50.22 | $50.12 | 169,989 |
2022-12-02 | $50.21 | $50.48 | $50.20 | $50.47 | $50.47 | 423,337 |
2022-12-01 | $50.22 | $50.38 | $50.22 | $50.35 | $50.35 | 142,813 |
2022-11-30 | $49.78 | $50.21 | $49.75 | $50.17 | $50.15 | 106,712 |
2022-11-29 | $49.77 | $49.84 | $49.76 | $49.76 | $49.74 | 164,123 |
2022-11-28 | $49.89 | $49.89 | $49.79 | $49.84 | $49.82 | 112,093 |
2022-11-25 | $49.89 | $49.91 | $49.85 | $49.90 | $49.88 | 78,801 |
2022-11-23 | $49.73 | $49.90 | $49.73 | $49.87 | $49.87 | 170,410 |
2022-11-22 | $49.82 | $49.84 | $49.76 | $49.78 | $49.78 | 472,912 |
2022-11-21 | $49.65 | $49.76 | $49.60 | $49.71 | $49.71 | 160,156 |
2022-11-18 | $49.69 | $49.72 | $49.58 | $49.61 | $49.61 | 646,734 |
2022-11-17 | $49.84 | $49.86 | $49.72 | $49.74 | $49.74 | 167,364 |
2022-11-16 | $49.95 | $49.98 | $49.91 | $49.94 | $49.94 | 135,309 |
2022-11-15 | $49.89 | $50.00 | $49.89 | $49.92 | $49.92 | 109,288 |
2022-11-14 | $49.95 | $49.98 | $49.82 | $49.82 | $49.82 | 157,569 |
2022-11-11 | $49.88 | $50.05 | $49.88 | $50.00 | $50.00 | 117,874 |
2022-11-10 | $49.87 | $50.05 | $49.87 | $49.97 | $49.97 | 239,569 |
2022-11-09 | $49.74 | $49.79 | $49.66 | $49.70 | $49.70 | 157,218 |
2022-11-08 | $49.74 | $49.82 | $49.72 | $49.74 | $49.74 | 109,863 |
2022-11-07 | $49.77 | $49.78 | $49.72 | $49.75 | $49.75 | 144,013 |
2022-11-04 | $49.62 | $49.74 | $49.61 | $49.68 | $49.68 | 166,777 |
2022-11-03 | $49.56 | $49.67 | $49.50 | $49.50 | $49.50 | 250,850 |
2022-11-02 | $49.95 | $50.13 | $49.81 | $49.84 | $49.84 | 71,524 |
2022-11-01 | $50.10 | $50.10 | $49.86 | $49.87 | $49.87 | 234,061 |
2022-10-31 | $49.96 | $49.97 | $49.87 | $49.96 | $49.96 | 218,768 |
2022-10-28 | $50.04 | $50.09 | $49.93 | $49.96 | $49.96 | 121,338 |
2022-10-27 | $50.03 | $50.13 | $50.00 | $50.06 | $50.06 | 110,733 |
2022-10-26 | $49.95 | $50.03 | $49.86 | $49.88 | $49.88 | 483,056 |
2022-10-25 | $49.93 | $50.02 | $49.89 | $49.91 | $49.91 | 357,740 |
2022-10-24 | $49.86 | $49.95 | $49.85 | $49.88 | $49.88 | 283,626 |
2022-10-21 | $49.66 | $49.93 | $49.66 | $49.85 | $49.85 | 327,295 |
2022-10-20 | $49.61 | $49.72 | $49.56 | $49.58 | $49.58 | 482,757 |
2022-10-19 | $49.60 | $49.66 | $49.59 | $49.64 | $49.64 | 107,082 |
2022-10-18 | $49.86 | $49.89 | $49.71 | $49.75 | $49.75 | 383,222 |
2022-10-17 | $49.83 | $49.89 | $49.78 | $49.78 | $49.78 | 155,613 |
2022-10-14 | $49.77 | $49.78 | $49.61 | $49.68 | $49.68 | 127,970 |
2022-10-13 | $49.55 | $49.79 | $49.52 | $49.76 | $49.76 | 941,686 |
2022-10-12 | $49.79 | $49.82 | $49.70 | $49.72 | $49.72 | 164,874 |
2022-10-11 | $49.74 | $49.86 | $49.74 | $49.75 | $49.75 | 128,764 |
2022-10-10 | $49.84 | $49.84 | $49.61 | $49.63 | $49.63 | 117,902 |
2022-10-07 | $49.72 | $49.85 | $49.71 | $49.76 | $49.76 | 166,723 |
2022-10-06 | $49.81 | $49.83 | $49.74 | $49.78 | $49.78 | 129,137 |
2022-10-05 | $49.84 | $49.88 | $49.71 | $49.77 | $49.77 | 144,850 |
2022-10-04 | $49.96 | $50.02 | $49.90 | $49.95 | $49.95 | 164,200 |
2022-10-03 | $49.57 | $49.85 | $49.57 | $49.76 | $49.76 | 132,273 |
2022-09-30 | $49.49 | $49.57 | $49.34 | $49.41 | $49.41 | 831,385 |
2022-09-29 | $49.82 | $49.82 | $49.54 | $49.55 | $49.55 | 209,885 |
2022-09-28 | $49.70 | $49.98 | $49.61 | $49.98 | $49.98 | 383,503 |
2022-09-27 | $49.61 | $49.63 | $49.41 | $49.45 | $49.45 | 265,275 |
2022-09-26 | $49.84 | $49.86 | $49.46 | $49.46 | $49.46 | 532,979 |
2022-09-23 | $50.00 | $50.00 | $49.84 | $49.89 | $49.89 | 204,625 |
2022-09-22 | $50.37 | $50.37 | $50.09 | $50.11 | $50.11 | 345,948 |
2022-09-21 | $50.43 | $50.50 | $50.21 | $50.41 | $50.41 | 139,458 |
2022-09-20 | $50.38 | $50.44 | $50.36 | $50.41 | $50.41 | 258,941 |
2022-09-19 | $50.50 | $50.53 | $50.41 | $50.47 | $50.47 | 1,203,975 |
2022-09-16 | $50.69 | $50.72 | $50.60 | $50.60 | $50.60 | 274,828 |
2022-09-15 | $50.87 | $50.87 | $50.68 | $50.68 | $50.68 | 116,249 |
2022-09-14 | $50.83 | $50.94 | $50.83 | $50.87 | $50.87 | 244,171 |
2022-09-13 | $50.83 | $50.87 | $50.77 | $50.85 | $50.85 | 212,685 |
2022-09-12 | $51.07 | $51.07 | $50.92 | $50.96 | $50.96 | 274,037 |
2022-09-09 | $50.95 | $51.01 | $50.93 | $50.96 | $50.96 | 262,188 |
2022-09-08 | $51.05 | $51.05 | $50.93 | $50.95 | $50.95 | 387,927 |
2022-09-07 | $51.13 | $51.13 | $51.02 | $51.12 | $51.12 | 177,304 |
2022-09-06 | $51.20 | $51.20 | $51.02 | $51.05 | $51.05 | 268,355 |
2022-09-02 | $51.33 | $51.33 | $51.17 | $51.27 | $51.27 | 136,119 |
2022-09-01 | $51.12 | $51.15 | $51.04 | $51.06 | $51.06 | 124,454 |
2022-08-31 | $52.10 | $52.10 | $51.83 | $51.87 | $51.24 | 100,040 |
2022-08-30 | $52.19 | $52.22 | $52.08 | $52.13 | $51.49 | 462,623 |
2022-08-29 | $52.31 | $52.31 | $52.23 | $52.23 | $51.59 | 102,363 |
2022-08-26 | $52.51 | $52.51 | $52.34 | $52.39 | $52.39 | 1,106,805 |
2022-08-25 | $52.51 | $52.56 | $52.46 | $52.48 | $52.48 | 79,178 |
2022-08-24 | $52.34 | $52.47 | $52.34 | $52.45 | $52.45 | 251,739 |
2022-08-23 | $52.25 | $52.42 | $52.25 | $52.36 | $52.36 | 83,263 |
2022-08-22 | $52.26 | $52.26 | $52.20 | $52.25 | $52.25 | 268,109 |
2022-08-19 | $52.26 | $52.31 | $52.24 | $52.28 | $52.28 | 141,598 |
2022-08-18 | $52.22 | $52.35 | $52.20 | $52.30 | $52.30 | 247,999 |
2022-08-17 | $52.17 | $52.22 | $52.12 | $52.15 | $52.15 | 577,673 |
2022-08-16 | $52.29 | $52.29 | $52.17 | $52.17 | $52.17 | 287,964 |
2022-08-15 | $52.28 | $52.30 | $52.26 | $52.27 | $52.27 | 195,474 |
2022-08-12 | $52.26 | $52.29 | $52.19 | $52.27 | $52.27 | 185,950 |
2022-08-11 | $52.25 | $52.31 | $52.16 | $52.16 | $52.16 | 117,923 |
2022-08-10 | $52.13 | $52.25 | $52.10 | $52.10 | $52.10 | 236,885 |
2022-08-09 | $52.21 | $52.21 | $52.13 | $52.16 | $52.16 | 336,280 |
2022-08-08 | $52.13 | $52.23 | $52.12 | $52.12 | $52.12 | 128,270 |
2022-08-05 | $52.12 | $52.16 | $52.06 | $52.09 | $52.09 | 177,418 |
2022-08-04 | $52.41 | $52.43 | $52.34 | $52.42 | $52.42 | 180,260 |
2022-08-03 | $52.37 | $52.39 | $52.22 | $52.37 | $52.37 | 229,107 |
2022-08-02 | $52.61 | $52.65 | $52.27 | $52.31 | $52.31 | 231,110 |
2022-08-01 | $52.63 | $52.70 | $52.61 | $52.64 | $52.64 | 171,175 |
2022-07-29 | $53.14 | $53.21 | $53.07 | $53.19 | $52.74 | 152,668 |
2022-07-28 | $52.99 | $53.05 | $52.91 | $52.95 | $52.50 | 118,034 |
2022-07-27 | $52.61 | $52.77 | $52.58 | $52.77 | $52.32 | 103,969 |
2022-07-26 | $52.71 | $52.72 | $52.51 | $52.51 | $52.06 | 72,840 |
2022-07-25 | $52.52 | $52.61 | $52.51 | $52.57 | $52.12 | 61,422 |
2022-07-22 | $52.46 | $52.61 | $52.46 | $52.59 | $52.14 | 191,396 |
2022-07-21 | $52.21 | $52.35 | $52.21 | $52.35 | $51.91 | 134,262 |
2022-07-20 | $52.24 | $52.30 | $52.17 | $52.17 | $51.73 | 230,742 |
2022-07-19 | $52.20 | $52.30 | $52.20 | $52.22 | $51.78 | 167,856 |
2022-07-18 | $52.20 | $52.28 | $52.07 | $52.25 | $51.81 | 457,931 |
2022-07-15 | $51.93 | $52.16 | $51.93 | $52.05 | $51.61 | 306,089 |
2022-07-14 | $51.84 | $51.99 | $51.79 | $51.83 | $51.39 | 260,982 |
2022-07-13 | $51.88 | $52.13 | $51.88 | $51.97 | $51.53 | 110,655 |
2022-07-12 | $52.00 | $52.07 | $51.95 | $51.95 | $51.51 | 155,994 |
2022-07-11 | $52.10 | $52.19 | $52.09 | $52.16 | $51.72 | 132,807 |
2022-07-08 | $52.03 | $52.11 | $52.00 | $52.05 | $51.61 | 262,887 |
2022-07-07 | $52.19 | $52.19 | $52.02 | $52.05 | $51.61 | 66,059 |
2022-07-06 | $52.32 | $52.35 | $52.04 | $52.04 | $51.60 | 291,575 |
2022-07-05 | $52.53 | $52.57 | $52.32 | $52.35 | $51.91 | 340,030 |
2022-07-01 | $52.48 | $52.63 | $52.38 | $52.57 | $52.12 | 144,760 |
2022-06-30 | $52.47 | $52.47 | $52.29 | $52.29 | $51.64 | 637,080 |
2022-06-29 | $52.33 | $52.45 | $52.25 | $52.34 | $51.69 | 235,453 |
2022-06-28 | $52.42 | $52.48 | $52.36 | $52.37 | $51.72 | 282,008 |
2022-06-27 | $52.59 | $52.65 | $52.47 | $52.47 | $51.82 | 141,660 |
2022-06-24 | $52.65 | $52.72 | $52.61 | $52.67 | $52.02 | 166,649 |
2022-06-23 | $52.57 | $52.71 | $52.53 | $52.61 | $51.96 | 716,949 |
2022-06-22 | $52.36 | $52.52 | $52.36 | $52.49 | $51.84 | 243,337 |
2022-06-21 | $52.39 | $52.50 | $52.38 | $52.38 | $51.73 | 410,224 |
2022-06-17 | $52.43 | $52.51 | $52.31 | $52.47 | $51.82 | 179,635 |
2022-06-16 | $52.28 | $52.57 | $52.18 | $52.54 | $51.89 | 259,943 |
2022-06-15 | $52.25 | $52.75 | $52.21 | $52.62 | $51.97 | 342,586 |
2022-06-14 | $52.67 | $52.67 | $52.09 | $52.18 | $51.53 | 993,753 |
2022-06-13 | $52.90 | $52.94 | $52.67 | $52.78 | $52.12 | 302,598 |
2022-06-10 | $53.28 | $53.29 | $53.18 | $53.19 | $52.53 | 137,964 |
2022-06-09 | $53.27 | $53.31 | $53.21 | $53.30 | $52.64 | 165,208 |
2022-06-08 | $53.23 | $53.30 | $53.23 | $53.24 | $52.58 | 106,181 |
2022-06-07 | $53.25 | $53.28 | $53.21 | $53.28 | $52.62 | 293,157 |
2022-06-06 | $53.29 | $53.29 | $53.18 | $53.23 | $52.57 | 299,338 |
2022-06-03 | $53.22 | $53.36 | $53.19 | $53.35 | $52.69 | 466,086 |
2022-06-02 | $53.20 | $53.23 | $53.17 | $53.20 | $52.54 | 177,090 |
2022-06-01 | $53.26 | $53.26 | $53.09 | $53.12 | $52.46 | 255,202 |
2022-05-31 | $53.97 | $53.98 | $53.82 | $53.86 | $52.64 | 567,464 |
2022-05-27 | $54.00 | $54.02 | $53.95 | $53.99 | $52.76 | 243,395 |
2022-05-26 | $53.92 | $53.98 | $53.86 | $53.92 | $52.69 | 483,453 |
2022-05-25 | $53.78 | $53.78 | $53.66 | $53.75 | $52.53 | 211,330 |
2022-05-24 | $53.57 | $53.70 | $53.56 | $53.67 | $52.45 | 262,369 |
2022-05-23 | $53.57 | $53.61 | $53.51 | $53.53 | $52.31 | 788,512 |
2022-05-20 | $53.58 | $53.62 | $53.51 | $53.57 | $52.35 | 510,416 |
2022-05-19 | $53.62 | $53.66 | $53.45 | $53.56 | $52.34 | 1,020,501 |
2022-05-18 | $53.60 | $53.64 | $53.49 | $53.58 | $52.36 | 454,051 |
2022-05-17 | $53.58 | $53.58 | $53.42 | $53.47 | $52.25 | 249,180 |
2022-05-16 | $53.61 | $53.62 | $53.54 | $53.60 | $52.38 | 244,849 |
2022-05-13 | $53.33 | $53.51 | $53.24 | $53.51 | $52.29 | 467,603 |
2022-05-12 | $53.41 | $53.44 | $53.22 | $53.28 | $52.07 | 730,161 |
2022-05-11 | $53.07 | $53.34 | $53.04 | $53.30 | $52.09 | 538,228 |
2022-05-10 | $53.17 | $53.28 | $53.04 | $53.04 | $51.83 | 489,650 |
2022-05-09 | $53.43 | $53.43 | $53.27 | $53.29 | $52.08 | 309,935 |
2022-05-06 | $53.30 | $53.48 | $53.27 | $53.44 | $52.23 | 207,813 |
2022-05-05 | $53.46 | $53.49 | $53.24 | $53.39 | $52.18 | 450,168 |
2022-05-04 | $53.30 | $53.66 | $53.20 | $53.61 | $52.39 | 1,071,638 |
2022-05-03 | $53.46 | $53.55 | $53.33 | $53.33 | $52.12 | 426,138 |
2022-05-02 | $53.59 | $53.59 | $53.32 | $53.37 | $52.16 | 478,665 |
2022-04-29 | $54.25 | $54.33 | $54.02 | $54.06 | $52.45 | 248,799 |
2022-04-28 | $54.19 | $54.31 | $54.14 | $54.31 | $52.69 | 226,895 |
2022-04-27 | $54.20 | $54.21 | $54.10 | $54.18 | $52.56 | 420,144 |
2022-04-26 | $54.07 | $54.17 | $54.05 | $54.17 | $52.56 | 203,364 |
2022-04-25 | $54.17 | $54.17 | $54.02 | $54.06 | $52.45 | 356,782 |
2022-04-22 | $54.08 | $54.19 | $54.05 | $54.08 | $52.47 | 187,878 |
2022-04-21 | $54.00 | $54.14 | $53.86 | $54.13 | $52.52 | 651,102 |
2022-04-20 | $53.86 | $54.00 | $53.86 | $53.96 | $52.35 | 390,038 |
2022-04-19 | $53.95 | $53.96 | $53.83 | $53.86 | $52.25 | 284,723 |
2022-04-18 | $54.06 | $54.06 | $53.99 | $54.02 | $52.41 | 238,178 |
2022-04-14 | $53.95 | $54.05 | $53.91 | $53.98 | $52.37 | 170,297 |
2022-04-13 | $54.07 | $54.11 | $53.95 | $53.98 | $52.37 | 219,989 |
2022-04-12 | $53.98 | $54.11 | $53.98 | $53.99 | $52.38 | 433,078 |
2022-04-11 | $53.70 | $53.92 | $53.70 | $53.92 | $52.31 | 105,355 |
2022-04-08 | $53.75 | $53.86 | $53.71 | $53.86 | $52.25 | 161,891 |
2022-04-07 | $53.75 | $53.82 | $53.69 | $53.76 | $52.16 | 191,987 |
2022-04-06 | $53.78 | $53.78 | $53.56 | $53.71 | $52.11 | 218,450 |
2022-04-05 | $53.92 | $53.95 | $53.74 | $53.76 | $52.16 | 236,539 |
2022-04-04 | $53.97 | $53.97 | $53.88 | $53.91 | $52.30 | 249,941 |
2022-04-01 | $53.95 | $54.00 | $53.86 | $53.89 | $52.28 | 349,502 |
2022-03-31 | $54.60 | $54.67 | $54.44 | $54.48 | $52.53 | 356,725 |
2022-03-30 | $54.64 | $54.70 | $54.60 | $54.67 | $52.72 | 216,373 |
2022-03-29 | $54.56 | $54.65 | $54.51 | $54.53 | $52.58 | 230,771 |
2022-03-28 | $54.90 | $54.91 | $54.75 | $54.76 | $52.80 | 161,696 |
2022-03-25 | $54.99 | $55.03 | $54.88 | $54.98 | $53.02 | 605,410 |
2022-03-24 | $55.21 | $55.29 | $55.11 | $55.13 | $53.16 | 212,520 |
2022-03-23 | $55.06 | $55.27 | $55.05 | $55.27 | $53.30 | 252,121 |
2022-03-22 | $55.06 | $55.06 | $54.90 | $54.92 | $52.96 | 174,748 |
2022-03-21 | $55.13 | $55.25 | $54.97 | $55.05 | $53.08 | 287,671 |
2022-03-18 | $55.20 | $55.40 | $55.16 | $55.24 | $53.27 | 169,638 |
2022-03-17 | $55.05 | $55.35 | $55.01 | $55.35 | $53.37 | 326,061 |
2022-03-16 | $55.07 | $55.11 | $54.63 | $54.86 | $52.90 | 331,107 |
2022-03-15 | $55.29 | $55.29 | $55.12 | $55.16 | $53.19 | 243,077 |
2022-03-14 | $55.42 | $55.42 | $55.27 | $55.30 | $53.32 | 135,283 |
2022-03-11 | $55.44 | $55.59 | $55.42 | $55.59 | $53.60 | 234,802 |
2022-03-10 | $55.19 | $55.43 | $55.09 | $55.37 | $53.39 | 439,738 |
2022-03-09 | $55.29 | $55.30 | $55.09 | $55.21 | $53.24 | 384,051 |
2022-03-08 | $55.55 | $55.59 | $55.34 | $55.52 | $53.54 | 324,039 |
2022-03-07 | $55.25 | $55.44 | $55.22 | $55.43 | $53.45 | 504,580 |
2022-03-04 | $55.18 | $55.41 | $55.18 | $55.26 | $53.29 | 725,271 |
2022-03-03 | $55.19 | $55.22 | $55.02 | $55.03 | $53.06 | 582,369 |
2022-03-02 | $55.37 | $55.37 | $55.17 | $55.21 | $53.24 | 407,250 |
2022-03-01 | $55.24 | $55.50 | $55.22 | $55.38 | $53.40 | 346,953 |
2022-02-28 | $54.95 | $55.15 | $54.92 | $55.12 | $53.06 | 926,574 |
2022-02-25 | $54.64 | $54.70 | $54.59 | $54.68 | $52.64 | 141,115 |
2022-02-24 | $55.06 | $55.17 | $54.71 | $54.78 | $52.74 | 513,919 |
2022-02-23 | $54.40 | $54.61 | $54.39 | $54.57 | $52.54 | 398,571 |
2022-02-22 | $54.42 | $54.47 | $54.38 | $54.45 | $52.42 | 160,636 |
2022-02-18 | $54.37 | $54.39 | $54.33 | $54.37 | $52.34 | 331,587 |
2022-02-17 | $54.19 | $54.37 | $54.19 | $54.32 | $52.29 | 185,648 |
2022-02-16 | $54.18 | $54.27 | $54.17 | $54.17 | $52.15 | 155,556 |
2022-02-15 | $54.17 | $54.20 | $54.09 | $54.14 | $52.12 | 168,412 |
2022-02-14 | $54.13 | $54.29 | $54.05 | $54.27 | $52.25 | 153,872 |
2022-02-11 | $54.09 | $54.22 | $53.99 | $54.21 | $52.18 | 180,179 |
2022-02-10 | $53.99 | $54.11 | $53.87 | $53.89 | $51.88 | 148,818 |
2022-02-09 | $54.04 | $54.11 | $54.03 | $54.06 | $52.04 | 150,466 |
2022-02-08 | $54.01 | $54.08 | $54.01 | $54.01 | $52.00 | 276,121 |
2022-02-07 | $54.12 | $54.16 | $54.02 | $54.11 | $52.09 | 195,978 |
2022-02-04 | $54.19 | $54.19 | $54.08 | $54.14 | $52.12 | 316,228 |
2022-02-03 | $54.30 | $54.33 | $54.24 | $54.27 | $52.25 | 574,630 |
2022-02-02 | $54.39 | $54.45 | $54.37 | $54.42 | $52.39 | 222,932 |
2022-02-01 | $54.49 | $54.49 | $54.36 | $54.40 | $52.37 | 312,146 |
2022-01-31 | $54.60 | $54.66 | $54.58 | $54.64 | $52.46 | 121,415 |
2022-01-28 | $54.54 | $54.62 | $54.54 | $54.58 | $52.40 | 159,670 |
2022-01-27 | $54.50 | $54.52 | $54.42 | $54.49 | $52.31 | 322,296 |
2022-01-26 | $54.76 | $54.80 | $54.47 | $54.53 | $52.35 | 218,890 |
2022-01-25 | $54.72 | $54.78 | $54.68 | $54.71 | $52.53 | 456,815 |
2022-01-24 | $54.60 | $54.74 | $54.59 | $54.69 | $52.51 | 236,055 |
2022-01-21 | $54.61 | $54.64 | $54.55 | $54.62 | $52.44 | 243,395 |
2022-01-20 | $54.56 | $54.66 | $54.53 | $54.54 | $52.36 | 100,140 |
2022-01-19 | $54.57 | $54.57 | $54.50 | $54.51 | $52.33 | 138,570 |
2022-01-18 | $54.71 | $54.71 | $54.54 | $54.57 | $52.39 | 144,537 |
2022-01-14 | $54.74 | $54.74 | $54.66 | $54.69 | $52.51 | 855,154 |
2022-01-13 | $54.74 | $54.81 | $54.71 | $54.78 | $52.59 | 296,213 |
2022-01-12 | $54.85 | $54.89 | $54.76 | $54.77 | $52.59 | 241,129 |
2022-01-11 | $54.68 | $54.92 | $54.67 | $54.90 | $52.71 | 216,767 |
2022-01-10 | $54.66 | $54.70 | $54.61 | $54.69 | $52.51 | 174,027 |
2022-01-07 | $54.74 | $54.76 | $54.63 | $54.68 | $52.50 | 213,212 |
2022-01-06 | $54.77 | $54.77 | $54.61 | $54.72 | $52.54 | 255,135 |
2022-01-05 | $55.08 | $55.08 | $54.84 | $54.89 | $52.70 | 155,373 |
2022-01-04 | $55.11 | $55.14 | $55.01 | $55.06 | $52.86 | 164,502 |
2022-01-03 | $55.04 | $55.11 | $54.99 | $55.10 | $52.90 | 130,692 |
2021-12-31 | $55.11 | $55.18 | $55.06 | $55.18 | $52.98 | 1,206,423 |
2021-12-30 | $55.08 | $55.11 | $55.05 | $55.10 | $52.90 | 185,114 |
2021-12-29 | $55.14 | $55.26 | $55.12 | $55.26 | $52.85 | 152,771 |
2021-12-28 | $55.17 | $55.18 | $55.12 | $55.14 | $52.74 | 202,730 |
2021-12-27 | $55.04 | $55.12 | $55.04 | $55.11 | $52.71 | 151,770 |
2021-12-23 | $55.09 | $55.09 | $55.02 | $55.05 | $52.65 | 143,658 |
2021-12-22 | $54.95 | $55.11 | $54.94 | $55.08 | $52.68 | 454,997 |
2021-12-21 | $54.99 | $54.99 | $54.94 | $54.99 | $52.59 | 192,121 |
2021-12-20 | $54.97 | $55.01 | $54.95 | $54.99 | $52.59 | 182,720 |
2021-12-17 | $55.03 | $55.04 | $54.97 | $54.98 | $52.58 | 591,920 |
2021-12-16 | $55.05 | $55.10 | $54.96 | $55.06 | $52.66 | 213,768 |
2021-12-15 | $54.83 | $54.94 | $54.68 | $54.94 | $52.55 | 120,360 |
2021-12-14 | $54.94 | $54.94 | $54.83 | $54.87 | $52.48 | 192,121 |
2021-12-13 | $55.03 | $55.09 | $54.99 | $55.00 | $52.60 | 146,831 |
2021-12-10 | $54.97 | $55.07 | $54.95 | $55.04 | $52.64 | 87,408 |
2021-12-09 | $55.19 | $55.20 | $55.00 | $55.00 | $52.60 | 359,187 |
2021-12-08 | $55.15 | $55.20 | $55.13 | $55.17 | $52.77 | 113,415 |
2021-12-07 | $55.11 | $55.14 | $55.09 | $55.12 | $52.72 | 199,885 |
2021-12-06 | $55.10 | $55.13 | $55.03 | $55.04 | $52.64 | 195,075 |
2021-12-03 | $54.97 | $55.09 | $54.96 | $55.05 | $52.65 | 157,883 |
2021-12-02 | $54.89 | $54.97 | $54.87 | $54.97 | $52.57 | 115,792 |
2021-12-01 | $55.10 | $55.10 | $54.87 | $54.96 | $52.57 | 127,873 |
2021-11-30 | $55.37 | $55.42 | $55.09 | $55.09 | $52.66 | 164,416 |
2021-11-29 | $55.38 | $55.39 | $55.30 | $55.30 | $52.86 | 73,371 |
2021-11-26 | $55.32 | $55.34 | $55.24 | $55.31 | $52.87 | 77,634 |
2021-11-24 | $55.24 | $55.34 | $55.19 | $55.32 | $52.88 | 308,313 |
2021-11-23 | $55.15 | $55.25 | $55.13 | $55.23 | $52.79 | 125,411 |
2021-11-22 | $55.14 | $55.26 | $55.10 | $55.20 | $52.76 | 246,079 |
2021-11-19 | $55.61 | $55.63 | $55.38 | $55.39 | $52.94 | 114,644 |
2021-11-18 | $55.69 | $55.70 | $55.62 | $55.62 | $53.16 | 279,911 |
2021-11-17 | $55.62 | $55.70 | $55.58 | $55.70 | $53.24 | 145,694 |
2021-11-16 | $55.63 | $55.66 | $55.59 | $55.62 | $53.16 | 101,882 |
2021-11-15 | $55.47 | $55.61 | $55.47 | $55.56 | $53.11 | 113,692 |
2021-11-12 | $55.42 | $55.57 | $55.40 | $55.42 | $52.97 | 218,022 |
2021-11-11 | $55.35 | $55.40 | $55.35 | $55.36 | $52.91 | 86,255 |
2021-11-10 | $55.51 | $55.52 | $55.33 | $55.37 | $52.92 | 135,694 |
2021-11-09 | $55.33 | $55.38 | $55.28 | $55.37 | $52.92 | 149,008 |
2021-11-08 | $55.30 | $55.30 | $55.24 | $55.26 | $52.82 | 85,094 |
2021-11-05 | $55.22 | $55.27 | $55.20 | $55.25 | $52.81 | 81,983 |
2021-11-04 | $55.25 | $55.26 | $55.17 | $55.19 | $52.75 | 184,775 |
2021-11-03 | $54.98 | $55.09 | $54.91 | $55.08 | $52.65 | 82,919 |
2021-11-02 | $55.08 | $55.08 | $55.00 | $55.07 | $52.64 | 76,959 |
2021-11-01 | $55.11 | $55.11 | $54.95 | $55.00 | $52.57 | 81,173 |
2021-10-29 | $54.92 | $55.11 | $54.91 | $55.07 | $52.64 | 99,752 |
2021-10-28 | $55.13 | $55.20 | $55.03 | $55.08 | $52.65 | 298,005 |
2021-10-27 | $55.25 | $55.28 | $55.17 | $55.27 | $52.83 | 272,086 |
2021-10-26 | $55.21 | $55.25 | $55.18 | $55.25 | $52.81 | 101,280 |
2021-10-25 | $55.12 | $55.21 | $55.10 | $55.19 | $52.75 | 95,627 |
2021-10-22 | $55.07 | $55.11 | $55.00 | $55.07 | $52.64 | 90,342 |
2021-10-21 | $54.97 | $55.07 | $54.96 | $55.04 | $52.61 | 109,152 |
2021-10-20 | $54.87 | $55.02 | $54.87 | $54.98 | $52.55 | 80,220 |
2021-10-19 | $54.85 | $54.88 | $54.83 | $54.86 | $52.44 | 175,951 |
2021-10-18 | $54.87 | $54.87 | $54.80 | $54.82 | $52.40 | 99,614 |
2021-10-15 | $54.99 | $54.99 | $54.91 | $54.93 | $52.50 | 98,216 |
2021-10-14 | $55.00 | $55.00 | $54.94 | $54.95 | $52.52 | 94,906 |
2021-10-13 | $54.86 | $54.92 | $54.85 | $54.91 | $52.48 | 80,681 |
2021-10-12 | $54.87 | $54.90 | $54.81 | $54.85 | $52.43 | 103,497 |
2021-10-11 | $54.90 | $54.91 | $54.88 | $54.88 | $52.46 | 80,059 |
2021-10-08 | $54.96 | $54.96 | $54.88 | $54.90 | $52.47 | 414,777 |
2021-10-07 | $54.84 | $54.90 | $54.81 | $54.90 | $52.47 | 205,956 |
2021-10-06 | $54.88 | $54.88 | $54.84 | $54.84 | $52.42 | 380,386 |
2021-10-05 | $54.87 | $54.93 | $54.87 | $54.92 | $52.49 | 116,580 |
2021-10-04 | $54.79 | $54.83 | $54.79 | $54.82 | $52.40 | 126,599 |
2021-10-01 | $54.77 | $54.82 | $54.75 | $54.79 | $52.37 | 151,587 |
2021-09-30 | $54.82 | $54.86 | $54.79 | $54.86 | $52.30 | 357,673 |
2021-09-29 | $54.81 | $54.85 | $54.81 | $54.82 | $52.26 | 97,672 |
2021-09-28 | $54.86 | $54.86 | $54.80 | $54.82 | $52.26 | 88,268 |
2021-09-27 | $54.80 | $54.82 | $54.78 | $54.81 | $52.25 | 246,728 |
2021-09-24 | $54.73 | $54.78 | $54.72 | $54.78 | $52.23 | 131,740 |
2021-09-23 | $54.75 | $54.82 | $54.71 | $54.78 | $52.23 | 80,098 |
2021-09-22 | $54.89 | $54.89 | $54.77 | $54.78 | $52.23 | 130,051 |
2021-09-21 | $54.91 | $54.91 | $54.87 | $54.87 | $52.31 | 77,359 |
2021-09-20 | $54.92 | $54.94 | $54.88 | $54.90 | $52.34 | 80,312 |
2021-09-17 | $55.00 | $55.00 | $54.92 | $54.94 | $52.38 | 243,932 |
2021-09-16 | $55.01 | $55.02 | $54.99 | $55.01 | $52.45 | 32,571 |
2021-09-15 | $55.06 | $55.06 | $55.02 | $55.05 | $52.48 | 56,000 |
2021-09-14 | $55.01 | $55.01 | $54.98 | $54.99 | $52.43 | 79,004 |
2021-09-13 | $55.11 | $55.11 | $55.01 | $55.04 | $52.47 | 96,017 |
2021-09-10 | $55.13 | $55.13 | $55.04 | $55.04 | $52.47 | 228,370 |
2021-09-09 | $55.05 | $55.11 | $55.04 | $55.11 | $52.54 | 70,690 |
2021-09-08 | $54.98 | $55.03 | $54.97 | $55.02 | $52.45 | 139,348 |
2021-09-07 | $54.93 | $54.95 | $54.91 | $54.93 | $52.36 | 154,636 |
2021-09-03 | $54.98 | $54.98 | $54.94 | $54.96 | $52.40 | 94,738 |
2021-09-02 | $54.93 | $54.96 | $54.92 | $54.93 | $52.37 | 116,447 |
2021-09-01 | $54.82 | $54.90 | $54.82 | $54.89 | $52.33 | 108,512 |
2021-08-31 | $55.25 | $55.25 | $55.20 | $55.23 | $52.33 | 68,892 |
2021-08-30 | $55.32 | $55.32 | $55.24 | $55.27 | $52.37 | 138,288 |
2021-08-27 | $55.09 | $55.28 | $55.07 | $55.25 | $52.35 | 59,568 |
2021-08-26 | $55.08 | $55.08 | $55.04 | $55.06 | $52.17 | 69,980 |
2021-08-25 | $55.04 | $55.07 | $55.01 | $55.06 | $52.17 | 66,492 |
2021-08-24 | $54.98 | $55.03 | $54.97 | $55.02 | $52.13 | 74,309 |
2021-08-23 | $54.93 | $54.96 | $54.91 | $54.95 | $52.07 | 1,096,782 |
2021-08-20 | $54.92 | $54.93 | $54.83 | $54.83 | $51.95 | 206,021 |
2021-08-19 | $54.96 | $54.97 | $54.91 | $54.95 | $52.07 | 101,129 |
2021-08-18 | $55.04 | $55.05 | $54.95 | $54.99 | $52.10 | 258,381 |
2021-08-17 | $55.11 | $55.12 | $55.03 | $55.03 | $52.14 | 125,216 |
2021-08-16 | $55.07 | $55.12 | $55.05 | $55.08 | $52.19 | 1,482,431 |
2021-08-13 | $55.07 | $55.08 | $55.05 | $55.07 | $52.18 | 45,871 |
2021-08-12 | $55.07 | $55.09 | $55.03 | $55.04 | $52.15 | 53,797 |
2021-08-11 | $54.99 | $55.07 | $54.95 | $55.06 | $52.17 | 105,991 |
2021-08-10 | $54.97 | $55.00 | $54.96 | $54.98 | $52.09 | 61,345 |
2021-08-09 | $54.98 | $54.98 | $54.94 | $54.95 | $52.07 | 33,207 |
2021-08-06 | $54.93 | $55.01 | $54.92 | $55.01 | $52.12 | 175,135 |
2021-08-05 | $55.05 | $55.05 | $54.96 | $55.01 | $52.12 | 152,849 |
2021-08-04 | $55.21 | $55.21 | $55.10 | $55.12 | $52.22 | 227,423 |
2021-08-03 | $55.14 | $55.23 | $55.13 | $55.23 | $52.33 | 166,256 |
2021-08-02 | $55.24 | $55.25 | $55.18 | $55.19 | $52.29 | 150,328 |
2021-07-30 | $55.54 | $55.59 | $55.54 | $55.55 | $52.33 | 232,298 |
2021-07-29 | $55.55 | $55.57 | $55.50 | $55.53 | $52.31 | 64,522 |
2021-07-28 | $55.48 | $55.56 | $55.37 | $55.56 | $52.34 | 149,408 |
2021-07-27 | $55.48 | $55.48 | $55.42 | $55.47 | $52.26 | 75,948 |
2021-07-26 | $55.37 | $55.48 | $55.37 | $55.47 | $52.26 | 174,996 |
2021-07-23 | $55.26 | $55.36 | $55.23 | $55.35 | $52.14 | 106,054 |
2021-07-22 | $55.15 | $55.22 | $55.12 | $55.20 | $52.00 | 78,233 |
2021-07-21 | $55.09 | $55.14 | $55.09 | $55.11 | $51.92 | 55,626 |
2021-07-20 | $55.09 | $55.12 | $55.07 | $55.10 | $51.91 | 75,931 |
2021-07-19 | $55.17 | $55.18 | $55.03 | $55.06 | $51.87 | 140,968 |
2021-07-16 | $55.15 | $55.20 | $55.15 | $55.17 | $51.97 | 98,190 |
2021-07-15 | $55.17 | $55.18 | $55.14 | $55.16 | $51.96 | 121,946 |
2021-07-14 | $55.17 | $55.19 | $55.10 | $55.12 | $51.93 | 81,297 |
2021-07-13 | $55.08 | $55.13 | $55.04 | $55.12 | $51.93 | 164,319 |
2021-07-12 | $54.93 | $54.99 | $54.91 | $54.98 | $51.79 | 92,070 |
2021-07-09 | $54.68 | $54.92 | $54.68 | $54.91 | $51.73 | 186,011 |
2021-07-08 | $54.84 | $54.87 | $54.82 | $54.87 | $51.69 | 173,376 |
2021-07-07 | $54.91 | $54.91 | $54.83 | $54.84 | $51.66 | 142,880 |
2021-07-06 | $54.88 | $54.94 | $54.88 | $54.91 | $51.73 | 54,991 |
2021-07-02 | $54.81 | $54.89 | $54.79 | $54.88 | $51.70 | 96,766 |
2021-07-01 | $54.81 | $54.81 | $54.74 | $54.77 | $51.60 | 115,156 |
2021-06-30 | $55.05 | $55.08 | $55.03 | $55.06 | $51.58 | 106,725 |
2021-06-29 | $54.97 | $55.03 | $54.97 | $55.02 | $51.54 | 159,948 |
2021-06-28 | $55.00 | $55.01 | $54.98 | $54.98 | $51.50 | 73,888 |
2021-06-25 | $54.97 | $54.98 | $54.92 | $54.98 | $51.50 | 333,780 |
2021-06-24 | $54.98 | $54.99 | $54.91 | $54.93 | $51.46 | 163,029 |
2021-06-23 | $54.97 | $55.00 | $54.95 | $54.98 | $51.50 | 86,087 |
2021-06-22 | $54.88 | $54.97 | $54.87 | $54.96 | $51.48 | 99,221 |
2021-06-21 | $54.75 | $54.82 | $54.73 | $54.78 | $51.31 | 85,316 |
2021-06-18 | $54.72 | $54.76 | $54.65 | $54.76 | $51.30 | 179,812 |
2021-06-17 | $54.72 | $54.84 | $54.63 | $54.84 | $51.37 | 264,906 |
2021-06-16 | $55.05 | $55.12 | $54.72 | $54.74 | $51.28 | 183,787 |
2021-06-15 | $55.01 | $55.06 | $54.99 | $55.05 | $51.57 | 63,279 |
2021-06-14 | $55.01 | $55.01 | $54.92 | $54.96 | $51.48 | 90,845 |
2021-06-11 | $55.12 | $55.12 | $54.96 | $55.00 | $51.52 | 279,571 |
2021-06-10 | $55.02 | $55.12 | $55.01 | $55.10 | $51.61 | 140,192 |
2021-06-09 | $55.06 | $55.06 | $54.95 | $54.96 | $51.48 | 119,673 |
2021-06-08 | $55.10 | $55.10 | $55.03 | $55.04 | $51.56 | 110,463 |
2021-06-07 | $55.15 | $55.15 | $55.07 | $55.10 | $51.61 | 240,003 |
2021-06-04 | $55.16 | $55.17 | $55.11 | $55.15 | $51.66 | 184,507 |
2021-06-03 | $55.07 | $55.08 | $55.04 | $55.05 | $51.57 | 611,829 |
2021-06-02 | $55.18 | $55.18 | $55.11 | $55.14 | $51.65 | 772,648 |
2021-06-01 | $55.13 | $55.15 | $55.09 | $55.12 | $51.63 | 227,444 |
2021-05-28 | $55.35 | $55.38 | $55.34 | $55.35 | $51.58 | 475,251 |
2021-05-27 | $55.30 | $55.35 | $55.29 | $55.35 | $51.59 | 507,782 |
2021-05-26 | $55.40 | $55.40 | $55.31 | $55.35 | $51.58 | 321,154 |
2021-05-25 | $55.39 | $55.42 | $55.38 | $55.41 | $51.64 | 140,732 |
2021-05-24 | $55.32 | $55.38 | $55.30 | $55.38 | $51.61 | 211,791 |
2021-05-21 | $55.25 | $55.28 | $55.23 | $55.28 | $51.52 | 191,445 |
2021-05-20 | $55.20 | $55.22 | $55.17 | $55.19 | $51.44 | 408,584 |
2021-05-19 | $55.38 | $55.41 | $55.19 | $55.21 | $51.46 | 543,523 |
2021-05-18 | $55.45 | $55.49 | $55.43 | $55.45 | $51.68 | 141,155 |
2021-05-17 | $55.36 | $55.45 | $55.35 | $55.43 | $51.66 | 211,638 |
2021-05-14 | $55.25 | $55.36 | $55.24 | $55.35 | $51.59 | 82,709 |
2021-05-13 | $55.28 | $55.29 | $55.22 | $55.23 | $51.48 | 348,088 |
2021-05-12 | $55.36 | $55.38 | $55.27 | $55.28 | $51.52 | 559,214 |
2021-05-11 | $55.25 | $55.28 | $55.22 | $55.25 | $51.49 | 136,478 |
2021-05-10 | $55.37 | $55.41 | $55.31 | $55.33 | $51.57 | 583,823 |
2021-05-07 | $55.27 | $55.34 | $55.27 | $55.29 | $51.53 | 362,510 |
2021-05-06 | $55.31 | $55.32 | $55.23 | $55.24 | $51.48 | 366,640 |
2021-05-05 | $55.24 | $55.30 | $55.24 | $55.30 | $51.54 | 220,541 |
2021-05-04 | $55.19 | $55.20 | $55.15 | $55.16 | $51.41 | 367,162 |
2021-05-03 | $54.98 | $55.11 | $54.98 | $55.11 | $51.36 | 88,229 |
2021-04-30 | $55.18 | $55.20 | $55.17 | $55.18 | $51.22 | 110,049 |
2021-04-29 | $55.16 | $55.20 | $55.14 | $55.20 | $51.24 | 241,521 |
2021-04-28 | $55.09 | $55.16 | $55.07 | $55.16 | $51.21 | 186,608 |
2021-04-27 | $54.96 | $54.99 | $54.91 | $54.98 | $51.04 | 246,161 |
2021-04-26 | $54.88 | $54.94 | $54.88 | $54.92 | $50.98 | 99,896 |
2021-04-23 | $54.91 | $54.92 | $54.88 | $54.92 | $50.98 | 72,038 |
2021-04-22 | $54.91 | $54.92 | $54.87 | $54.90 | $50.96 | 136,827 |
2021-04-21 | $54.89 | $54.93 | $54.87 | $54.88 | $50.95 | 259,781 |
2021-04-20 | $54.89 | $54.91 | $54.85 | $54.90 | $50.96 | 187,380 |
2021-04-19 | $54.92 | $54.92 | $54.85 | $54.91 | $50.97 | 221,177 |
2021-04-16 | $54.92 | $54.94 | $54.91 | $54.91 | $50.97 | 148,138 |
2021-04-15 | $54.92 | $54.95 | $54.90 | $54.94 | $51.00 | 93,898 |
2021-04-14 | $54.86 | $54.89 | $54.85 | $54.88 | $50.95 | 233,686 |
2021-04-13 | $54.84 | $54.87 | $54.83 | $54.86 | $50.93 | 87,074 |
2021-04-12 | $54.75 | $54.78 | $54.75 | $54.76 | $50.83 | 111,217 |
2021-04-09 | $54.77 | $54.80 | $54.75 | $54.79 | $50.86 | 331,852 |
2021-04-08 | $54.79 | $54.83 | $54.77 | $54.81 | $50.88 | 71,886 |
2021-04-07 | $54.75 | $54.77 | $54.74 | $54.74 | $50.82 | 170,648 |
2021-04-06 | $54.72 | $54.76 | $54.69 | $54.69 | $50.77 | 372,329 |
2021-04-05 | $54.62 | $54.68 | $54.60 | $54.67 | $50.75 | 116,367 |
2021-04-01 | $54.68 | $54.75 | $54.66 | $54.73 | $50.81 | 326,360 |
2021-03-31 | $54.82 | $54.86 | $54.80 | $54.84 | $50.76 | 47,149 |
2021-03-30 | $54.80 | $54.83 | $54.78 | $54.82 | $50.74 | 124,492 |
2021-03-29 | $54.97 | $54.97 | $54.87 | $54.89 | $50.81 | 81,800 |
2021-03-26 | $54.96 | $55.02 | $54.94 | $54.95 | $50.86 | 225,966 |
2021-03-25 | $54.96 | $54.96 | $54.83 | $54.91 | $50.82 | 77,192 |
2021-03-24 | $54.79 | $54.88 | $54.78 | $54.88 | $50.80 | 84,610 |
2021-03-23 | $54.75 | $54.78 | $54.73 | $54.75 | $50.68 | 138,112 |
2021-03-22 | $54.71 | $54.77 | $54.71 | $54.76 | $50.69 | 87,907 |
2021-03-19 | $54.70 | $54.73 | $54.66 | $54.71 | $50.64 | 248,101 |
2021-03-18 | $54.86 | $54.86 | $54.71 | $54.73 | $50.66 | 249,576 |
2021-03-17 | $54.90 | $55.03 | $54.83 | $54.96 | $50.87 | 251,113 |
2021-03-16 | $54.88 | $54.94 | $54.86 | $54.94 | $50.85 | 668,212 |
2021-03-15 | $54.76 | $54.84 | $54.73 | $54.83 | $50.75 | 64,787 |
2021-03-12 | $54.79 | $54.79 | $54.72 | $54.76 | $50.69 | 191,669 |
2021-03-11 | $54.80 | $54.86 | $54.74 | $54.84 | $50.76 | 135,444 |
2021-03-10 | $54.59 | $54.70 | $54.59 | $54.70 | $50.63 | 318,062 |
2021-03-09 | $54.58 | $54.58 | $54.50 | $54.57 | $50.51 | 409,303 |
2021-03-08 | $54.60 | $54.61 | $54.47 | $54.47 | $50.42 | 77,232 |
2021-03-05 | $54.62 | $54.69 | $54.59 | $54.65 | $50.58 | 66,108 |
2021-03-04 | $54.75 | $54.76 | $54.60 | $54.63 | $50.57 | 88,570 |
2021-03-03 | $54.75 | $54.75 | $54.69 | $54.73 | $50.66 | 168,085 |
2021-03-02 | $54.67 | $54.77 | $54.64 | $54.75 | $50.68 | 40,487 |
2021-03-01 | $54.67 | $54.67 | $54.59 | $54.64 | $50.57 | 74,809 |
2021-02-26 | $54.29 | $54.53 | $54.26 | $54.53 | $50.47 | 68,298 |
2021-02-25 | $54.51 | $54.51 | $54.27 | $54.27 | $50.23 | 92,273 |
2021-02-24 | $54.65 | $54.66 | $54.62 | $54.65 | $50.58 | 92,137 |
2021-02-23 | $54.63 | $54.63 | $54.59 | $54.63 | $50.57 | 74,551 |
2021-02-22 | $54.49 | $54.58 | $54.46 | $54.56 | $50.50 | 92,707 |
2021-02-19 | $54.48 | $54.48 | $54.35 | $54.45 | $50.40 | 74,219 |
2021-02-18 | $54.57 | $54.57 | $54.48 | $54.49 | $50.43 | 73,215 |
2021-02-17 | $54.57 | $54.58 | $54.53 | $54.57 | $50.51 | 62,512 |
2021-02-16 | $54.68 | $54.68 | $54.59 | $54.60 | $50.54 | 60,698 |
2021-02-12 | $54.70 | $54.70 | $54.66 | $54.67 | $50.60 | 82,658 |
2021-02-11 | $54.65 | $54.67 | $54.62 | $54.67 | $50.60 | 73,970 |
2021-02-10 | $54.60 | $54.65 | $54.58 | $54.64 | $50.57 | 45,963 |
2021-02-09 | $54.62 | $54.64 | $54.61 | $54.63 | $50.57 | 113,692 |
2021-02-08 | $54.61 | $54.63 | $54.57 | $54.63 | $50.57 | 46,459 |
2021-02-05 | $54.56 | $54.61 | $54.55 | $54.61 | $50.55 | 80,755 |
2021-02-04 | $54.56 | $54.59 | $54.53 | $54.56 | $50.50 | 81,139 |
2021-02-03 | $54.58 | $54.59 | $54.55 | $54.57 | $50.51 | 50,322 |
2021-02-02 | $54.53 | $54.59 | $54.51 | $54.54 | $50.48 | 60,883 |
2021-02-01 | $54.53 | $54.53 | $54.51 | $54.52 | $50.46 | 100,971 |
2021-01-29 | $54.55 | $54.58 | $54.50 | $54.55 | $50.49 | 96,001 |
2021-01-28 | $54.56 | $54.56 | $54.52 | $54.55 | $50.49 | 88,170 |
2021-01-27 | $54.55 | $54.56 | $54.52 | $54.54 | $50.48 | 88,835 |
2021-01-26 | $54.60 | $54.60 | $54.53 | $54.54 | $50.48 | 47,380 |
2021-01-25 | $54.53 | $54.57 | $54.53 | $54.56 | $50.50 | 33,213 |
2021-01-22 | $54.56 | $54.58 | $54.53 | $54.55 | $50.49 | 39,917 |
2021-01-21 | $54.55 | $54.61 | $54.54 | $54.61 | $50.55 | 157,464 |
2021-01-20 | $54.50 | $54.55 | $54.49 | $54.54 | $50.48 | 154,780 |
2021-01-19 | $54.44 | $54.50 | $54.42 | $54.50 | $50.45 | 74,200 |
2021-01-15 | $54.41 | $54.46 | $54.37 | $54.46 | $50.41 | 42,288 |
2021-01-14 | $54.33 | $54.39 | $54.30 | $54.39 | $50.34 | 79,591 |
2021-01-13 | $54.32 | $54.32 | $54.28 | $54.31 | $50.27 | 72,022 |
2021-01-12 | $54.35 | $54.35 | $54.30 | $54.32 | $50.28 | 37,984 |
2021-01-11 | $54.34 | $54.34 | $54.29 | $54.32 | $50.27 | 37,616 |
2021-01-08 | $54.40 | $54.43 | $54.34 | $54.37 | $50.32 | 73,124 |
2021-01-07 | $54.36 | $54.44 | $54.36 | $54.42 | $50.37 | 94,531 |
2021-01-06 | $54.33 | $54.34 | $54.27 | $54.31 | $50.27 | 35,168 |
2021-01-05 | $54.26 | $54.33 | $54.26 | $54.32 | $50.28 | 24,393 |
2021-01-04 | $54.25 | $54.28 | $54.21 | $54.28 | $50.24 | 138,007 |
2020-12-31 | $54.15 | $54.24 | $54.10 | $54.18 | $50.15 | 74,385 |
2020-12-30 | $54.13 | $54.16 | $54.11 | $54.14 | $50.11 | 182,459 |
2020-12-29 | $54.12 | $54.14 | $54.11 | $54.13 | $50.10 | 28,451 |
2020-12-28 | $54.16 | $54.16 | $54.10 | $54.12 | $50.09 | 28,994 |
2020-12-24 | $54.11 | $54.14 | $54.11 | $54.12 | $50.10 | 7,298 |
2020-12-23 | $54.10 | $54.14 | $54.07 | $54.13 | $50.10 | 17,671 |
2020-12-22 | $54.11 | $54.12 | $54.06 | $54.11 | $50.08 | 25,973 |
2020-12-21 | $54.08 | $54.09 | $54.04 | $54.09 | $50.07 | 44,107 |
2020-12-18 | $54.09 | $54.11 | $54.07 | $54.10 | $50.07 | 32,249 |
2020-12-17 | $54.09 | $54.11 | $54.06 | $54.09 | $50.07 | 30,224 |
2020-12-16 | $54.04 | $54.08 | $54.01 | $54.07 | $50.05 | 91,796 |
2020-12-15 | $53.95 | $54.01 | $53.94 | $54.01 | $49.99 | 28,797 |
2020-12-14 | $53.92 | $53.96 | $53.90 | $53.96 | $49.95 | 72,859 |
2020-12-11 | $53.89 | $53.92 | $53.89 | $53.92 | $49.91 | 15,653 |
2020-12-10 | $53.90 | $53.94 | $53.90 | $53.91 | $49.89 | 35,618 |
2020-12-09 | $53.89 | $53.91 | $53.86 | $53.89 | $49.88 | 23,817 |
2020-12-08 | $53.87 | $53.91 | $53.87 | $53.88 | $49.87 | 21,413 |
2020-12-07 | $53.81 | $53.90 | $53.81 | $53.88 | $49.87 | 104,876 |
2020-12-04 | $53.77 | $53.82 | $53.76 | $53.81 | $49.81 | 37,855 |
2020-12-03 | $53.71 | $53.77 | $53.70 | $53.75 | $49.75 | 122,998 |
2020-12-02 | $53.60 | $53.69 | $53.58 | $53.68 | $49.69 | 189,590 |
2020-12-01 | $53.66 | $53.66 | $53.58 | $53.63 | $49.64 | 31,608 |
2020-11-30 | $53.73 | $53.73 | $53.68 | $53.70 | $49.65 | 22,976 |
2020-11-27 | $53.68 | $53.68 | $53.66 | $53.67 | $49.62 | 10,214 |
2020-11-25 | $53.63 | $53.67 | $53.63 | $53.65 | $49.60 | 57,736 |
2020-11-24 | $53.55 | $53.63 | $53.55 | $53.62 | $49.58 | 26,041 |
2020-11-23 | $53.55 | $53.56 | $53.52 | $53.52 | $49.48 | 16,942 |
2020-11-20 | $53.52 | $53.53 | $53.50 | $53.51 | $49.47 | 27,077 |
2020-11-19 | $53.52 | $53.52 | $53.47 | $53.50 | $49.47 | 46,224 |
2020-11-18 | $53.50 | $53.51 | $53.47 | $53.47 | $49.44 | 107,652 |
2020-11-17 | $53.49 | $53.51 | $53.46 | $53.49 | $49.45 | 336,554 |
2020-11-16 | $53.47 | $53.52 | $53.45 | $53.49 | $49.46 | 25,891 |
2020-11-13 | $53.50 | $53.50 | $53.45 | $53.48 | $49.45 | 16,979 |
2020-11-12 | $53.51 | $53.52 | $53.48 | $53.48 | $49.44 | 24,006 |
2020-11-11 | $53.58 | $53.63 | $53.36 | $53.45 | $49.42 | 26,488 |
2020-11-10 | $53.45 | $53.49 | $53.44 | $53.49 | $49.46 | 47,204 |
2020-11-09 | $53.39 | $53.42 | $53.36 | $53.42 | $49.39 | 22,236 |
2020-11-06 | $53.38 | $53.38 | $53.32 | $53.36 | $49.33 | 22,254 |
2020-11-05 | $53.46 | $53.46 | $53.40 | $53.42 | $49.39 | 27,049 |
2020-11-04 | $53.42 | $53.45 | $53.40 | $53.41 | $49.38 | 21,591 |
2020-11-03 | $53.41 | $53.44 | $53.37 | $53.43 | $49.40 | 38,548 |
2020-11-02 | $53.37 | $53.43 | $53.37 | $53.42 | $49.39 | 45,006 |
2020-10-30 | $53.56 | $53.56 | $53.48 | $53.54 | $49.35 | 23,128 |
2020-10-29 | $53.61 | $53.61 | $53.55 | $53.55 | $49.36 | 20,474 |
2020-10-28 | $53.65 | $53.66 | $53.63 | $53.64 | $49.45 | 36,361 |
2020-10-27 | $53.72 | $53.72 | $53.69 | $53.70 | $49.50 | 28,404 |
2020-10-26 | $53.68 | $53.69 | $53.66 | $53.66 | $49.46 | 32,223 |
2020-10-23 | $53.71 | $53.72 | $53.68 | $53.70 | $49.50 | 142,162 |
2020-10-22 | $53.68 | $53.74 | $53.68 | $53.73 | $49.53 | 42,876 |
2020-10-21 | $53.73 | $53.73 | $53.68 | $53.73 | $49.52 | 47,623 |
2020-10-20 | $53.67 | $53.72 | $53.67 | $53.72 | $49.52 | 25,475 |
2020-10-19 | $53.69 | $53.72 | $53.69 | $53.69 | $49.50 | 13,358 |
2020-10-16 | $53.72 | $53.74 | $53.69 | $53.74 | $49.54 | 95,281 |
2020-10-15 | $53.69 | $53.71 | $53.65 | $53.71 | $49.51 | 18,709 |
2020-10-14 | $53.71 | $53.72 | $53.65 | $53.71 | $49.51 | 30,975 |
2020-10-13 | $53.71 | $53.75 | $53.71 | $53.71 | $49.51 | 20,466 |
2020-10-12 | $53.70 | $53.85 | $53.70 | $53.75 | $49.55 | 15,605 |
2020-10-09 | $53.76 | $53.78 | $53.73 | $53.77 | $49.57 | 67,507 |
2020-10-08 | $53.75 | $53.77 | $53.71 | $53.73 | $49.53 | 11,569 |
2020-10-07 | $53.66 | $53.70 | $53.64 | $53.70 | $49.50 | 19,159 |
2020-10-06 | $53.69 | $53.69 | $53.63 | $53.64 | $49.45 | 22,629 |
2020-10-05 | $53.66 | $53.67 | $53.62 | $53.63 | $49.44 | 22,932 |
2020-10-02 | $53.64 | $53.64 | $53.58 | $53.63 | $49.44 | 86,498 |
2020-10-01 | $53.62 | $53.68 | $53.60 | $53.66 | $49.46 | 9,389 |
2020-09-30 | $53.94 | $53.96 | $53.89 | $53.90 | $49.45 | 74,014 |
2020-09-29 | $53.88 | $53.94 | $53.88 | $53.93 | $49.48 | 60,401 |
2020-09-28 | $53.83 | $53.89 | $53.83 | $53.87 | $49.43 | 13,015 |
2020-09-25 | $53.76 | $53.81 | $53.76 | $53.81 | $49.37 | 83,897 |
2020-09-24 | $53.76 | $53.80 | $53.76 | $53.77 | $49.34 | 65,777 |
2020-09-23 | $53.80 | $53.85 | $53.80 | $53.83 | $49.39 | 31,796 |
2020-09-22 | $53.85 | $53.86 | $53.82 | $53.86 | $49.42 | 61,011 |
2020-09-21 | $53.91 | $53.93 | $53.83 | $53.86 | $49.42 | 27,125 |
2020-09-18 | $53.98 | $53.99 | $53.95 | $53.96 | $49.51 | 28,124 |
2020-09-17 | $53.89 | $53.96 | $53.89 | $53.93 | $49.48 | 35,945 |
2020-09-16 | $53.92 | $53.95 | $53.90 | $53.94 | $49.49 | 42,784 |
2020-09-15 | $53.85 | $53.91 | $53.84 | $53.87 | $49.43 | 18,386 |
2020-09-14 | $53.85 | $53.86 | $53.81 | $53.86 | $49.42 | 39,430 |
2020-09-11 | $53.83 | $53.87 | $53.83 | $53.85 | $49.41 | 54,949 |
2020-09-10 | $53.86 | $53.86 | $53.82 | $53.84 | $49.40 | 42,222 |
2020-09-09 | $53.83 | $53.88 | $53.81 | $53.85 | $49.41 | 75,991 |
2020-09-08 | $53.78 | $53.83 | $53.76 | $53.83 | $49.39 | 23,516 |
2020-09-04 | $53.88 | $53.88 | $53.78 | $53.83 | $49.39 | 25,288 |
2020-09-03 | $53.91 | $53.91 | $53.82 | $53.85 | $49.41 | 51,840 |
2020-09-02 | $53.99 | $53.99 | $53.92 | $53.95 | $49.50 | 41,693 |
2020-09-01 | $54.06 | $54.06 | $53.97 | $53.99 | $49.54 | 33,278 |
2020-08-31 | $54.25 | $54.27 | $54.23 | $54.24 | $49.56 | 26,157 |
2020-08-28 | $54.23 | $54.26 | $54.20 | $54.23 | $49.55 | 76,340 |
2020-08-27 | $54.10 | $54.14 | $54.07 | $54.11 | $49.44 | 57,565 |
2020-08-26 | $54.06 | $54.14 | $54.06 | $54.14 | $49.46 | 27,164 |
2020-08-25 | $54.00 | $54.07 | $53.98 | $54.05 | $49.38 | 16,550 |
2020-08-24 | $53.97 | $54.04 | $53.97 | $54.01 | $49.35 | 15,323 |
2020-08-21 | $53.90 | $53.95 | $53.90 | $53.95 | $49.29 | 30,873 |
2020-08-20 | $53.88 | $53.90 | $53.84 | $53.88 | $49.23 | 15,489 |
2020-08-19 | $53.99 | $54.01 | $53.88 | $53.88 | $49.23 | 19,900 |
2020-08-18 | $53.89 | $53.98 | $53.89 | $53.97 | $49.31 | 25,077 |
2020-08-17 | $53.89 | $53.92 | $53.89 | $53.89 | $49.24 | 28,032 |
2020-08-14 | $53.89 | $53.90 | $53.85 | $53.87 | $49.22 | 12,962 |
2020-08-13 | $53.93 | $53.96 | $53.88 | $53.88 | $49.23 | 84,120 |
2020-08-12 | $53.91 | $53.91 | $53.86 | $53.89 | $49.24 | 119,131 |
2020-08-11 | $53.80 | $53.81 | $53.76 | $53.80 | $49.15 | 15,631 |
2020-08-10 | $53.83 | $53.88 | $53.80 | $53.81 | $49.16 | 101,355 |
2020-08-07 | $53.90 | $53.90 | $53.80 | $53.83 | $49.18 | 27,992 |
2020-08-06 | $53.91 | $53.93 | $53.87 | $53.87 | $49.22 | 21,255 |
2020-08-05 | $53.86 | $53.87 | $53.83 | $53.84 | $49.19 | 111,491 |
2020-08-04 | $53.76 | $53.77 | $53.73 | $53.74 | $49.10 | 20,849 |
2020-08-03 | $53.70 | $53.74 | $53.70 | $53.71 | $49.07 | 28,122 |
2020-07-31 | $53.59 | $53.66 | $53.57 | $53.62 | $48.99 | 31,741 |
2020-07-30 | $53.56 | $53.59 | $53.52 | $53.58 | $48.95 | 205,393 |
2020-07-29 | $53.49 | $53.58 | $53.49 | $53.57 | $48.94 | 69,213 |
2020-07-28 | $53.44 | $53.52 | $53.44 | $53.52 | $48.90 | 16,686 |
2020-07-27 | $53.49 | $53.51 | $53.44 | $53.44 | $48.82 | 14,591 |
2020-07-24 | $53.48 | $53.52 | $53.46 | $53.49 | $48.87 | 59,760 |
2020-07-23 | $53.53 | $53.57 | $53.50 | $53.50 | $48.88 | 37,220 |
2020-07-22 | $53.56 | $53.60 | $53.55 | $53.55 | $48.93 | 29,160 |
2020-07-21 | $53.52 | $53.57 | $53.50 | $53.57 | $48.94 | 159,633 |
2020-07-20 | $53.47 | $53.51 | $53.45 | $53.47 | $48.85 | 11,672 |
2020-07-17 | $53.38 | $53.45 | $53.38 | $53.43 | $48.82 | 23,509 |
2020-07-16 | $53.37 | $53.41 | $53.34 | $53.41 | $48.80 | 18,692 |
2020-07-15 | $53.34 | $53.40 | $53.34 | $53.38 | $48.77 | 57,396 |
2020-07-14 | $53.35 | $53.40 | $53.33 | $53.36 | $48.75 | 323,912 |
2020-07-13 | $53.29 | $53.34 | $53.28 | $53.32 | $48.72 | 19,593 |
2020-07-10 | $53.30 | $53.31 | $53.27 | $53.31 | $48.71 | 14,666 |
2020-07-09 | $53.32 | $53.32 | $53.25 | $53.25 | $48.65 | 30,400 |
2020-07-08 | $53.27 | $53.33 | $53.27 | $53.28 | $48.68 | 37,100 |
2020-07-07 | $53.36 | $53.36 | $53.28 | $53.30 | $48.70 | 15,900 |
2020-07-06 | $53.30 | $53.37 | $53.26 | $53.33 | $48.72 | 13,369 |
2020-07-02 | $53.18 | $53.28 | $53.18 | $53.28 | $48.68 | 322,544 |
2020-07-01 | $53.17 | $53.23 | $53.16 | $53.18 | $48.59 | 19,486 |
2020-06-30 | $53.26 | $53.27 | $53.16 | $53.19 | $48.60 | 144,080 |
2020-06-29 | $53.19 | $53.25 | $53.17 | $53.25 | $48.65 | 8,447 |
2020-06-26 | $53.17 | $53.18 | $53.13 | $53.13 | $48.54 | 10,605 |
2020-06-25 | $53.11 | $53.18 | $53.11 | $53.16 | $48.57 | 94,908 |
2020-06-24 | $53.19 | $53.21 | $53.14 | $53.18 | $48.59 | 23,668 |
2020-06-23 | $53.27 | $53.28 | $53.22 | $53.25 | $48.65 | 32,267 |
2020-06-22 | $53.18 | $53.22 | $53.15 | $53.18 | $48.59 | 20,507 |
2020-06-19 | $53.16 | $53.19 | $53.13 | $53.16 | $48.57 | 17,980 |
2020-06-18 | $53.06 | $53.12 | $53.03 | $53.11 | $48.52 | 25,268 |
2020-06-17 | $53.08 | $53.10 | $53.02 | $53.07 | $48.49 | 47,851 |
2020-06-16 | $53.10 | $53.14 | $53.05 | $53.13 | $48.54 | 51,901 |
2020-06-15 | $52.99 | $53.07 | $52.99 | $53.03 | $48.45 | 26,556 |
2020-06-12 | $53.03 | $53.09 | $53.00 | $53.00 | $48.42 | 34,691 |
2020-06-11 | $53.09 | $53.16 | $53.02 | $53.04 | $48.46 | 34,391 |
2020-06-10 | $53.05 | $53.21 | $53.04 | $53.16 | $48.57 | 20,341 |
2020-06-09 | $52.98 | $53.08 | $52.98 | $53.03 | $48.45 | 132,186 |
2020-06-08 | $52.95 | $52.98 | $52.89 | $52.98 | $48.40 | 33,204 |
2020-06-05 | $52.87 | $52.87 | $52.80 | $52.85 | $48.29 | 21,047 |
2020-06-04 | $52.84 | $52.84 | $52.76 | $52.81 | $48.25 | 36,088 |
2020-06-03 | $52.84 | $52.84 | $52.74 | $52.84 | $48.28 | 60,565 |
2020-06-02 | $52.81 | $52.89 | $52.79 | $52.79 | $48.23 | 29,051 |
2020-06-01 | $52.79 | $52.88 | $52.79 | $52.80 | $48.24 | 32,005 |
2020-05-29 | $52.83 | $52.87 | $52.75 | $52.78 | $48.22 | 60,638 |
2020-05-28 | $52.67 | $52.78 | $52.67 | $52.75 | $48.19 | 51,597 |
2020-05-27 | $52.61 | $52.74 | $52.61 | $52.67 | $48.12 | 37,401 |
2020-05-26 | $52.75 | $52.75 | $52.66 | $52.66 | $48.11 | 44,254 |
2020-05-22 | $52.64 | $52.77 | $52.55 | $52.70 | $48.15 | 24,523 |
2020-05-21 | $52.71 | $52.73 | $52.64 | $52.68 | $48.13 | 58,668 |
2020-05-20 | $52.60 | $52.72 | $52.60 | $52.67 | $48.12 | 171,936 |
2020-05-19 | $52.57 | $52.68 | $52.57 | $52.65 | $48.10 | 15,663 |
2020-05-18 | $52.55 | $52.64 | $52.54 | $52.61 | $48.07 | 35,010 |
2020-05-15 | $52.52 | $52.54 | $52.45 | $52.48 | $47.95 | 25,933 |
2020-05-14 | $52.45 | $52.50 | $52.42 | $52.45 | $47.92 | 17,423 |
2020-05-13 | $52.51 | $52.51 | $52.31 | $52.47 | $47.94 | 31,221 |
2020-05-12 | $52.42 | $52.50 | $52.41 | $52.48 | $47.95 | 27,006 |
2020-05-11 | $52.50 | $52.54 | $52.43 | $52.45 | $47.92 | 17,054 |
2020-05-08 | $52.50 | $52.55 | $52.48 | $52.54 | $48.00 | 24,257 |
2020-05-07 | $52.45 | $52.54 | $52.37 | $52.51 | $47.98 | 34,721 |
2020-05-06 | $52.39 | $52.41 | $52.31 | $52.36 | $47.84 | 16,416 |
2020-05-05 | $52.27 | $52.41 | $52.27 | $52.31 | $47.79 | 41,800 |
2020-05-04 | $52.31 | $52.38 | $52.27 | $52.30 | $47.78 | 31,446 |
2020-05-01 | $52.24 | $52.30 | $52.17 | $52.24 | $47.73 | 93,604 |
2020-04-30 | $52.57 | $52.59 | $52.44 | $52.44 | $47.78 | 24,106 |
2020-04-29 | $52.53 | $52.61 | $52.51 | $52.51 | $47.85 | 36,942 |
2020-04-28 | $52.50 | $52.58 | $52.45 | $52.49 | $47.83 | 32,573 |
2020-04-27 | $52.37 | $52.47 | $52.32 | $52.39 | $47.74 | 26,622 |
2020-04-24 | $52.29 | $52.42 | $52.27 | $52.38 | $47.73 | 64,554 |
2020-04-23 | $52.33 | $52.43 | $52.26 | $52.26 | $47.62 | 26,281 |
2020-04-22 | $52.21 | $52.38 | $52.17 | $52.28 | $47.64 | 43,679 |
2020-04-21 | $52.09 | $52.20 | $52.09 | $52.10 | $47.47 | 107,696 |
2020-04-20 | $52.14 | $52.26 | $52.07 | $52.08 | $47.46 | 45,329 |
2020-04-17 | $52.32 | $52.40 | $52.25 | $52.30 | $47.66 | 33,738 |
2020-04-16 | $52.62 | $52.62 | $52.29 | $52.39 | $47.74 | 90,159 |
2020-04-15 | $52.59 | $52.69 | $52.58 | $52.58 | $47.91 | 31,716 |
2020-04-14 | $52.63 | $52.75 | $52.61 | $52.64 | $47.97 | 70,544 |
2020-04-13 | $52.56 | $52.71 | $52.56 | $52.61 | $47.94 | 75,913 |
2020-04-09 | $52.52 | $52.68 | $52.24 | $52.66 | $47.98 | 42,926 |
2020-04-08 | $52.44 | $52.58 | $52.19 | $52.38 | $47.73 | 340,697 |
2020-04-07 | $52.40 | $52.58 | $52.30 | $52.36 | $47.71 | 101,189 |
2020-04-06 | $52.57 | $52.57 | $52.34 | $52.35 | $47.70 | 29,608 |
2020-04-03 | $52.40 | $52.46 | $52.27 | $52.33 | $47.68 | 127,853 |
2020-04-02 | $51.88 | $52.23 | $51.78 | $52.15 | $47.52 | 167,275 |
2020-04-01 | $51.93 | $51.93 | $51.64 | $51.64 | $47.05 | 62,667 |
2020-03-31 | $51.89 | $52.02 | $51.68 | $51.71 | $46.96 | 46,103 |
2020-03-30 | $52.11 | $52.28 | $51.75 | $51.81 | $47.05 | 182,967 |
2020-03-27 | $52.23 | $52.37 | $51.63 | $52.01 | $47.24 | 387,692 |
2020-03-26 | $52.00 | $52.48 | $51.85 | $52.01 | $47.24 | 60,830 |
2020-03-25 | $51.56 | $52.00 | $51.46 | $51.88 | $47.12 | 51,691 |
2020-03-24 | $51.23 | $51.88 | $51.05 | $51.45 | $46.73 | 83,552 |
2020-03-23 | $51.23 | $51.89 | $50.39 | $51.40 | $46.68 | 122,850 |
2020-03-20 | $49.84 | $51.22 | $49.84 | $51.22 | $46.52 | 162,912 |
2020-03-19 | $49.47 | $50.62 | $49.47 | $50.32 | $45.70 | 109,541 |
2020-03-18 | $49.96 | $50.47 | $49.56 | $49.59 | $45.04 | 102,308 |
2020-03-17 | $50.42 | $51.21 | $50.01 | $50.01 | $45.42 | 123,504 |
2020-03-16 | $50.45 | $51.34 | $50.09 | $50.35 | $45.73 | 130,966 |
2020-03-13 | $50.79 | $51.60 | $50.73 | $51.31 | $46.60 | 58,918 |
2020-03-12 | $50.99 | $52.22 | $49.11 | $50.69 | $46.04 | 198,664 |
2020-03-11 | $52.19 | $52.19 | $50.68 | $51.32 | $46.61 | 120,585 |
2020-03-10 | $52.49 | $52.54 | $51.76 | $51.88 | $47.12 | 90,744 |
2020-03-09 | $52.70 | $52.79 | $52.26 | $52.48 | $47.66 | 113,127 |
2020-03-06 | $53.21 | $53.21 | $53.05 | $53.05 | $48.18 | 112,199 |
2020-03-05 | $53.27 | $53.29 | $53.18 | $53.18 | $48.30 | 47,953 |
2020-03-04 | $53.24 | $53.27 | $53.16 | $53.19 | $48.31 | 11,560 |
2020-03-03 | $52.91 | $53.31 | $52.91 | $53.18 | $48.30 | 30,661 |
2020-03-02 | $52.92 | $52.99 | $52.85 | $52.86 | $48.01 | 68,814 |
2020-02-28 | $52.93 | $53.01 | $52.86 | $52.92 | $48.06 | 81,074 |
2020-02-27 | $52.86 | $52.89 | $52.82 | $52.87 | $48.02 | 165,866 |
2020-02-26 | $52.78 | $52.85 | $52.77 | $52.82 | $47.97 | 16,962 |
2020-02-25 | $52.84 | $52.88 | $52.81 | $52.81 | $47.96 | 20,722 |
2020-02-24 | $52.80 | $52.86 | $52.79 | $52.86 | $48.01 | 23,118 |
2020-02-21 | $52.68 | $52.77 | $52.68 | $52.75 | $47.91 | 26,210 |
2020-02-20 | $52.66 | $52.73 | $52.66 | $52.73 | $47.89 | 13,695 |
2020-02-19 | $52.66 | $52.67 | $52.64 | $52.65 | $47.82 | 8,820 |
2020-02-18 | $52.64 | $52.68 | $52.64 | $52.65 | $47.82 | 14,018 |
2020-02-14 | $52.62 | $52.66 | $52.62 | $52.63 | $47.80 | 16,340 |
2020-02-13 | $52.65 | $52.65 | $52.61 | $52.63 | $47.80 | 13,281 |
2020-02-12 | $52.57 | $52.60 | $52.56 | $52.59 | $47.76 | 24,460 |
2020-02-11 | $52.60 | $52.61 | $52.57 | $52.57 | $47.74 | 43,335 |
2020-02-10 | $52.61 | $52.65 | $52.59 | $52.65 | $47.82 | 78,608 |
2020-02-07 | $52.52 | $52.60 | $52.52 | $52.58 | $47.75 | 14,040 |
2020-02-06 | $52.47 | $52.52 | $52.47 | $52.52 | $47.70 | 29,762 |
2020-02-05 | $52.46 | $52.52 | $52.46 | $52.47 | $47.65 | 11,294 |
2020-02-04 | $52.53 | $52.54 | $52.48 | $52.48 | $47.66 | 18,237 |
2020-02-03 | $52.60 | $52.60 | $52.55 | $52.58 | $47.75 | 26,558 |
2020-01-31 | $52.61 | $52.69 | $52.61 | $52.69 | $47.85 | 7,262 |
2020-01-30 | $52.58 | $52.60 | $52.54 | $52.56 | $47.74 | 16,298 |
2020-01-29 | $52.50 | $52.57 | $52.48 | $52.57 | $47.74 | 37,259 |
2020-01-28 | $52.47 | $52.51 | $52.46 | $52.46 | $47.64 | 83,418 |
2020-01-27 | $52.46 | $52.50 | $52.45 | $52.50 | $47.68 | 490,487 |
2020-01-24 | $52.46 | $52.49 | $52.44 | $52.46 | $47.64 | 41,421 |
2020-01-23 | $52.50 | $52.51 | $52.46 | $52.47 | $47.65 | 94,646 |
2020-01-22 | $52.53 | $52.53 | $52.47 | $52.48 | $47.66 | 37,459 |
2020-01-21 | $52.48 | $52.54 | $52.48 | $52.52 | $47.70 | 36,536 |
2020-01-17 | $52.47 | $52.50 | $52.46 | $52.46 | $47.64 | 37,722 |
2020-01-16 | $52.48 | $52.51 | $52.48 | $52.50 | $47.68 | 20,460 |
2020-01-15 | $52.50 | $52.53 | $52.48 | $52.51 | $47.69 | 31,823 |
2020-01-14 | $52.45 | $52.50 | $52.45 | $52.50 | $47.68 | 23,163 |
2020-01-13 | $52.48 | $52.51 | $52.44 | $52.51 | $47.69 | 73,419 |
2020-01-10 | $52.46 | $52.48 | $52.43 | $52.46 | $47.64 | 56,576 |
2020-01-09 | $52.39 | $52.45 | $52.39 | $52.43 | $47.62 | 48,584 |
2020-01-08 | $52.49 | $52.51 | $52.40 | $52.46 | $47.64 | 34,957 |
2020-01-07 | $52.53 | $52.53 | $52.49 | $52.50 | $47.68 | 49,415 |
2020-01-06 | $52.62 | $52.62 | $52.53 | $52.56 | $47.74 | 46,601 |
2020-01-03 | $52.58 | $52.62 | $52.57 | $52.61 | $47.78 | 76,137 |
2020-01-02 | $52.49 | $52.51 | $52.47 | $52.51 | $47.69 | 31,305 |
2019-12-31 | $52.34 | $52.70 | $52.34 | $52.37 | $47.56 | 53,335 |
2019-12-30 | $52.35 | $52.40 | $52.35 | $52.40 | $47.59 | 38,314 |
2019-12-27 | $52.54 | $52.58 | $52.54 | $52.55 | $47.54 | 40,002 |
2019-12-26 | $52.49 | $52.55 | $52.49 | $52.55 | $47.54 | 26,695 |
2019-12-24 | $52.45 | $52.50 | $52.45 | $52.49 | $47.48 | 16,739 |
2019-12-23 | $52.50 | $52.50 | $52.44 | $52.44 | $47.44 | 47,268 |
2019-12-20 | $52.51 | $52.53 | $52.49 | $52.50 | $47.49 | 30,496 |
2019-12-19 | $52.48 | $52.54 | $52.47 | $52.54 | $47.53 | 18,765 |
2019-12-18 | $52.45 | $52.50 | $52.45 | $52.46 | $47.45 | 10,234 |
2019-12-17 | $52.45 | $52.48 | $52.42 | $52.47 | $47.46 | 16,812 |
2019-12-16 | $52.42 | $52.46 | $52.42 | $52.42 | $47.42 | 37,235 |
2019-12-13 | $52.43 | $52.47 | $52.37 | $52.47 | $47.46 | 41,305 |
2019-12-12 | $52.46 | $52.46 | $52.34 | $52.34 | $47.35 | 40,933 |
2019-12-11 | $52.41 | $52.44 | $52.35 | $52.44 | $47.44 | 19,620 |
2019-12-10 | $52.34 | $52.35 | $52.32 | $52.33 | $47.34 | 13,422 |
2019-12-09 | $52.35 | $52.37 | $52.33 | $52.33 | $47.34 | 16,055 |
2019-12-06 | $52.27 | $52.35 | $52.27 | $52.35 | $47.35 | 61,788 |
2019-12-05 | $52.32 | $52.33 | $52.30 | $52.31 | $47.32 | 17,848 |
2019-12-04 | $52.34 | $52.35 | $52.31 | $52.33 | $47.34 | 29,225 |
2019-12-03 | $52.29 | $52.36 | $52.29 | $52.33 | $47.34 | 12,237 |
2019-12-02 | $52.18 | $52.22 | $52.16 | $52.21 | $47.23 | 17,158 |
2019-11-29 | $52.37 | $52.37 | $52.31 | $52.32 | $47.22 | 4,686 |
2019-11-27 | $52.38 | $52.39 | $52.36 | $52.36 | $47.26 | 26,442 |
2019-11-26 | $52.41 | $52.44 | $52.40 | $52.40 | $47.29 | 19,449 |
2019-11-25 | $52.37 | $52.40 | $52.36 | $52.38 | $47.27 | 27,062 |
2019-11-22 | $52.38 | $52.38 | $52.35 | $52.35 | $47.25 | 40,909 |
2019-11-21 | $52.39 | $52.41 | $52.37 | $52.39 | $47.28 | 15,545 |
2019-11-20 | $52.37 | $52.41 | $52.37 | $52.40 | $47.29 | 19,049 |
2019-11-19 | $52.36 | $52.36 | $52.34 | $52.36 | $47.26 | 17,441 |
2019-11-18 | $52.35 | $52.37 | $52.34 | $52.34 | $47.24 | 14,444 |
2019-11-15 | $52.32 | $52.35 | $52.30 | $52.31 | $47.21 | 31,653 |
2019-11-14 | $52.34 | $52.36 | $52.33 | $52.33 | $47.23 | 15,122 |
2019-11-13 | $52.30 | $52.33 | $52.30 | $52.31 | $47.21 | 11,471 |
2019-11-12 | $52.29 | $52.31 | $52.27 | $52.27 | $47.17 | 90,971 |
2019-11-11 | $52.26 | $52.36 | $52.20 | $52.31 | $47.21 | 59,375 |
2019-11-08 | $52.23 | $52.31 | $52.23 | $52.27 | $47.17 | 13,966 |
2019-11-07 | $52.34 | $52.36 | $52.25 | $52.29 | $47.19 | 16,963 |
2019-11-06 | $52.36 | $52.38 | $52.34 | $52.37 | $47.26 | 13,963 |
2019-11-05 | $52.36 | $52.36 | $52.30 | $52.32 | $47.22 | 38,201 |
2019-11-04 | $52.35 | $52.37 | $52.35 | $52.36 | $47.26 | 40,351 |
2019-11-01 | $52.28 | $52.35 | $52.28 | $52.33 | $47.23 | 39,909 |
2019-10-31 | $52.36 | $52.42 | $52.35 | $52.35 | $47.17 | 27,032 |
2019-10-30 | $52.26 | $52.31 | $52.25 | $52.28 | $47.11 | 21,147 |
2019-10-29 | $52.29 | $52.31 | $52.25 | $52.25 | $47.08 | 21,464 |
2019-10-28 | $52.36 | $52.36 | $52.30 | $52.32 | $47.15 | 31,089 |
2019-10-25 | $52.39 | $52.40 | $52.36 | $52.38 | $47.20 | 45,746 |
2019-10-24 | $52.39 | $52.44 | $52.38 | $52.38 | $47.20 | 41,348 |
2019-10-23 | $52.36 | $52.39 | $52.36 | $52.37 | $47.19 | 21,170 |
2019-10-22 | $52.37 | $52.37 | $52.32 | $52.37 | $47.19 | 19,351 |
2019-10-21 | $52.35 | $52.35 | $52.30 | $52.30 | $47.13 | 11,757 |
2019-10-18 | $52.37 | $52.38 | $52.36 | $52.38 | $47.20 | 17,903 |
2019-10-17 | $52.31 | $52.36 | $52.28 | $52.35 | $47.17 | 10,074 |
2019-10-16 | $52.21 | $52.33 | $52.21 | $52.30 | $47.13 | 25,534 |
2019-10-15 | $52.22 | $52.24 | $52.18 | $52.21 | $47.05 | 16,075 |
2019-10-14 | $52.26 | $52.36 | $52.16 | $52.17 | $47.01 | 18,393 |
2019-10-11 | $52.24 | $52.32 | $52.24 | $52.24 | $47.07 | 24,945 |
2019-10-10 | $52.34 | $52.34 | $52.30 | $52.30 | $47.13 | 17,705 |
2019-10-09 | $52.41 | $52.41 | $52.32 | $52.33 | $47.16 | 14,807 |
2019-10-08 | $52.40 | $52.42 | $52.36 | $52.38 | $47.20 | 15,542 |
2019-10-07 | $52.46 | $52.46 | $52.38 | $52.41 | $47.23 | 18,660 |
2019-10-04 | $52.45 | $52.49 | $52.45 | $52.46 | $47.27 | 22,758 |
2019-10-03 | $52.40 | $52.51 | $52.40 | $52.45 | $47.26 | 12,548 |
2019-10-02 | $52.34 | $52.38 | $52.33 | $52.35 | $47.17 | 25,997 |
2019-10-01 | $52.18 | $52.31 | $52.18 | $52.30 | $47.13 | 17,908 |
2019-09-30 | $52.41 | $52.42 | $52.35 | $52.42 | $47.09 | 17,552 |
2019-09-27 | $52.41 | $52.45 | $52.41 | $52.44 | $47.11 | 34,049 |
2019-09-26 | $52.46 | $52.46 | $52.41 | $52.41 | $47.08 | 67,956 |
2019-09-25 | $52.46 | $52.46 | $52.39 | $52.44 | $47.11 | 20,103 |
2019-09-24 | $52.48 | $52.54 | $52.48 | $52.52 | $47.18 | 26,208 |
2019-09-23 | $52.46 | $52.53 | $52.46 | $52.50 | $47.16 | 11,642 |
2019-09-20 | $52.38 | $52.46 | $52.37 | $52.42 | $47.09 | 19,598 |
2019-09-19 | $52.38 | $52.38 | $52.34 | $52.34 | $47.02 | 21,444 |
2019-09-18 | $52.44 | $52.45 | $52.28 | $52.31 | $46.99 | 21,290 |
2019-09-17 | $52.40 | $52.44 | $52.38 | $52.40 | $47.08 | 26,833 |
2019-09-16 | $52.41 | $52.45 | $52.40 | $52.42 | $47.09 | 18,159 |
2019-09-13 | $52.33 | $52.36 | $52.23 | $52.23 | $46.92 | 19,520 |
2019-09-12 | $52.44 | $52.44 | $52.33 | $52.35 | $47.03 | 24,446 |
2019-09-11 | $52.47 | $52.47 | $52.38 | $52.38 | $47.06 | 18,554 |
2019-09-10 | $52.50 | $52.53 | $52.38 | $52.40 | $47.08 | 87,339 |
2019-09-09 | $52.54 | $52.54 | $52.49 | $52.51 | $47.17 | 30,842 |
2019-09-06 | $52.51 | $52.59 | $52.51 | $52.59 | $47.25 | 40,293 |
2019-09-05 | $52.54 | $52.56 | $52.53 | $52.55 | $47.21 | 66,141 |
2019-09-04 | $52.61 | $52.66 | $52.60 | $52.63 | $47.28 | 59,409 |
2019-09-03 | $52.52 | $52.59 | $52.52 | $52.52 | $47.18 | 14,885 |
2019-08-30 | $52.64 | $52.66 | $52.59 | $52.60 | $47.23 | 18,360 |
2019-08-29 | $52.65 | $52.68 | $52.61 | $52.67 | $47.29 | 10,439 |
2019-08-28 | $52.66 | $52.69 | $52.65 | $52.65 | $47.27 | 16,725 |
2019-08-27 | $52.55 | $52.63 | $52.55 | $52.63 | $47.25 | 14,653 |
2019-08-26 | $52.62 | $52.63 | $52.54 | $52.54 | $47.17 | 16,470 |
2019-08-23 | $52.48 | $52.62 | $52.48 | $52.56 | $47.19 | 11,846 |
2019-08-22 | $52.53 | $52.53 | $52.45 | $52.48 | $47.12 | 8,428 |
2019-08-21 | $52.55 | $52.58 | $52.51 | $52.51 | $47.15 | 18,444 |
2019-08-20 | $52.57 | $52.60 | $52.55 | $52.55 | $47.18 | 10,763 |
2019-08-19 | $52.52 | $52.58 | $52.52 | $52.53 | $47.17 | 17,241 |
2019-08-16 | $52.55 | $52.62 | $52.55 | $52.60 | $47.23 | 49,787 |
2019-08-15 | $52.52 | $52.63 | $52.51 | $52.63 | $47.25 | 64,239 |
2019-08-14 | $52.53 | $52.55 | $52.49 | $52.52 | $47.16 | 14,046 |
2019-08-13 | $52.52 | $52.54 | $52.50 | $52.50 | $47.14 | 16,685 |
2019-08-12 | $52.57 | $52.59 | $52.54 | $52.56 | $47.19 | 23,351 |
2019-08-09 | $52.59 | $52.59 | $52.51 | $52.52 | $47.16 | 19,956 |
2019-08-08 | $52.49 | $52.57 | $52.48 | $52.55 | $47.18 | 22,816 |
2019-08-07 | $52.59 | $52.60 | $52.46 | $52.52 | $47.16 | 22,461 |
2019-08-06 | $52.50 | $52.52 | $52.47 | $52.50 | $47.14 | 19,190 |
2019-08-05 | $52.42 | $52.53 | $52.41 | $52.49 | $47.13 | 41,766 |
2019-08-02 | $52.41 | $52.44 | $52.36 | $52.41 | $47.06 | 27,897 |
2019-08-01 | $52.28 | $52.44 | $52.25 | $52.41 | $47.06 | 22,325 |
2019-07-31 | $52.49 | $52.51 | $52.36 | $52.41 | $46.95 | 13,907 |
2019-07-30 | $52.44 | $52.46 | $52.43 | $52.46 | $46.99 | 8,969 |
2019-07-29 | $52.43 | $52.46 | $52.42 | $52.42 | $46.96 | 12,792 |
2019-07-26 | $52.41 | $52.44 | $52.40 | $52.41 | $46.95 | 6,632 |
2019-07-25 | $52.49 | $52.49 | $52.45 | $52.46 | $46.99 | 16,915 |
2019-07-24 | $52.52 | $52.54 | $52.48 | $52.49 | $47.02 | 21,153 |
2019-07-23 | $52.48 | $52.52 | $52.48 | $52.52 | $47.05 | 13,868 |
2019-07-22 | $52.51 | $52.52 | $52.49 | $52.49 | $47.02 | 57,752 |
2019-07-19 | $52.53 | $52.53 | $52.49 | $52.49 | $47.02 | 10,286 |
2019-07-18 | $52.48 | $52.58 | $52.46 | $52.58 | $47.10 | 15,190 |
2019-07-17 | $52.46 | $52.51 | $52.46 | $52.50 | $47.03 | 20,809 |
2019-07-16 | $52.46 | $52.49 | $52.45 | $52.47 | $47.00 | 7,495 |
2019-07-15 | $52.49 | $52.50 | $52.46 | $52.48 | $47.01 | 27,866 |
2019-07-12 | $52.45 | $52.50 | $52.43 | $52.48 | $47.01 | 22,068 |
2019-07-11 | $52.49 | $52.53 | $52.44 | $52.45 | $46.99 | 41,691 |
2019-07-10 | $52.41 | $52.47 | $52.39 | $52.45 | $46.99 | 28,340 |
2019-07-09 | $52.31 | $52.35 | $52.30 | $52.32 | $46.87 | 23,896 |
2019-07-08 | $52.38 | $52.38 | $52.31 | $52.32 | $46.87 | 17,162 |
2019-07-05 | $52.34 | $52.36 | $52.29 | $52.36 | $46.90 | 32,115 |
2019-07-03 | $52.43 | $52.48 | $52.42 | $52.43 | $46.97 | 176,109 |
2019-07-02 | $52.37 | $52.42 | $52.37 | $52.41 | $46.95 | 13,526 |
2019-07-01 | $52.46 | $52.46 | $52.37 | $52.41 | $46.95 | 127,757 |
2019-06-28 | $52.59 | $52.64 | $52.59 | $52.62 | $46.96 | 33,161 |
2019-06-27 | $52.55 | $52.62 | $52.55 | $52.60 | $46.94 | 10,542 |
2019-06-26 | $52.56 | $52.60 | $52.55 | $52.55 | $46.90 | 18,155 |
2019-06-25 | $52.63 | $52.66 | $52.56 | $52.56 | $46.91 | 49,629 |
2019-06-24 | $52.61 | $52.64 | $52.60 | $52.60 | $46.94 | 18,630 |
2019-06-21 | $52.62 | $52.64 | $52.57 | $52.57 | $46.91 | 17,509 |
2019-06-20 | $52.65 | $52.71 | $52.63 | $52.63 | $46.97 | 40,535 |
2019-06-19 | $52.30 | $52.53 | $52.30 | $52.52 | $46.87 | 36,902 |
2019-06-18 | $52.39 | $52.43 | $52.34 | $52.36 | $46.73 | 43,218 |
2019-06-17 | $52.26 | $52.31 | $52.26 | $52.26 | $46.64 | 27,604 |
2019-06-14 | $52.36 | $52.38 | $52.29 | $52.31 | $46.68 | 14,343 |
2019-06-13 | $52.41 | $52.41 | $52.36 | $52.40 | $46.76 | 28,098 |
2019-06-12 | $52.37 | $52.39 | $52.31 | $52.32 | $46.69 | 20,843 |
2019-06-11 | $52.32 | $52.35 | $52.32 | $52.35 | $46.72 | 72,725 |
2019-06-10 | $52.42 | $52.44 | $52.36 | $52.36 | $46.73 | 15,081 |
2019-06-07 | $52.46 | $52.50 | $52.43 | $52.47 | $46.82 | 20,870 |
2019-06-06 | $52.40 | $52.43 | $52.37 | $52.38 | $46.74 | 17,450 |
2019-06-05 | $52.44 | $52.50 | $52.37 | $52.39 | $46.75 | 23,831 |
2019-06-04 | $52.30 | $52.38 | $52.29 | $52.37 | $46.74 | 23,101 |
2019-06-03 | $52.30 | $52.40 | $52.30 | $52.39 | $46.75 | 30,575 |
2019-05-31 | $52.19 | $52.29 | $52.19 | $52.29 | $46.66 | 71,703 |
2019-05-30 | $52.06 | $52.14 | $52.06 | $52.11 | $46.50 | 17,572 |
2019-05-29 | $52.04 | $52.11 | $52.04 | $52.04 | $46.44 | 119,119 |
2019-05-28 | $52.04 | $52.07 | $52.00 | $52.02 | $46.42 | 1,263,611 |
2019-05-24 | $52.04 | $52.04 | $51.99 | $52.04 | $46.44 | 20,407 |
2019-05-23 | $51.97 | $52.03 | $51.97 | $52.01 | $46.41 | 22,797 |
2019-05-22 | $52.01 | $52.03 | $51.96 | $51.97 | $46.38 | 89,497 |
2019-05-21 | $52.02 | $52.02 | $51.96 | $51.99 | $46.40 | 63,737 |
2019-05-20 | $52.00 | $52.03 | $51.97 | $52.00 | $46.41 | 24,854 |
2019-05-17 | $52.10 | $52.10 | $52.03 | $52.05 | $46.45 | 33,193 |
2019-05-16 | $52.08 | $52.09 | $52.03 | $52.07 | $46.47 | 14,436 |
2019-05-15 | $52.05 | $52.09 | $52.03 | $52.04 | $46.44 | 22,206 |
2019-05-14 | $51.94 | $52.01 | $51.94 | $52.01 | $46.41 | 24,618 |
2019-05-13 | $51.96 | $52.02 | $51.94 | $51.95 | $46.36 | 24,668 |
2019-05-10 | $51.83 | $51.89 | $51.81 | $51.88 | $46.30 | 118,387 |
2019-05-09 | $51.82 | $51.87 | $51.82 | $51.85 | $46.27 | 25,840 |
2019-05-08 | $51.89 | $51.89 | $51.80 | $51.82 | $46.24 | 34,843 |
2019-05-07 | $51.89 | $51.89 | $51.85 | $51.87 | $46.29 | 28,745 |
2019-05-06 | $51.87 | $51.89 | $51.85 | $51.89 | $46.31 | 53,054 |
2019-05-03 | $51.79 | $51.85 | $51.79 | $51.83 | $46.25 | 33,218 |
2019-05-02 | $51.81 | $51.81 | $51.74 | $51.77 | $46.20 | 25,296 |
2019-05-01 | $51.93 | $52.02 | $51.88 | $51.88 | $46.30 | 25,879 |
2019-04-30 | $51.93 | $51.97 | $51.91 | $51.95 | $46.36 | 37,990 |
2019-04-29 | $51.88 | $51.94 | $51.88 | $51.89 | $46.31 | 34,267 |
2019-04-26 | $51.93 | $51.96 | $51.91 | $51.92 | $46.33 | 19,051 |
2019-04-25 | $51.90 | $51.93 | $51.90 | $51.92 | $46.33 | 32,297 |
2019-04-24 | $51.88 | $51.92 | $51.88 | $51.89 | $46.31 | 23,817 |
2019-04-23 | $51.81 | $51.87 | $51.81 | $51.83 | $46.25 | 23,642 |
2019-04-22 | $51.80 | $51.84 | $51.78 | $51.78 | $46.21 | 18,108 |
2019-04-18 | $51.79 | $51.80 | $51.76 | $51.76 | $46.19 | 51,936 |
2019-04-17 | $51.73 | $51.75 | $51.69 | $51.75 | $46.18 | 27,361 |
2019-04-16 | $51.75 | $51.75 | $51.71 | $51.72 | $46.15 | 15,274 |
2019-04-15 | $51.75 | $51.77 | $51.72 | $51.77 | $46.20 | 18,595 |
2019-04-12 | $51.70 | $51.77 | $51.70 | $51.76 | $46.19 | 10,315 |
2019-04-11 | $51.80 | $51.80 | $51.76 | $51.76 | $46.19 | 29,374 |
2019-04-10 | $51.76 | $51.84 | $51.76 | $51.83 | $46.25 | 16,407 |
2019-04-09 | $51.70 | $51.75 | $51.68 | $51.68 | $46.12 | 20,589 |
2019-04-08 | $51.70 | $51.73 | $51.68 | $51.71 | $46.15 | 38,683 |
2019-04-05 | $51.67 | $51.71 | $51.67 | $51.71 | $46.15 | 32,261 |
2019-04-04 | $51.69 | $51.72 | $51.67 | $51.71 | $46.15 | 75,951 |
2019-04-03 | $51.70 | $51.73 | $51.66 | $51.66 | $46.10 | 129,319 |
2019-04-02 | $51.72 | $51.74 | $51.70 | $51.74 | $46.17 | 53,395 |
2019-04-01 | $51.76 | $51.76 | $51.69 | $51.72 | $46.16 | 38,436 |
2019-03-29 | $51.74 | $51.75 | $51.71 | $51.71 | $46.15 | 25,405 |
2019-03-28 | $51.66 | $51.71 | $51.66 | $51.69 | $46.13 | 30,845 |
2019-03-27 | $51.75 | $51.78 | $51.74 | $51.75 | $46.18 | 56,077 |
2019-03-26 | $51.74 | $51.80 | $51.74 | $51.75 | $46.18 | 23,480 |
2019-03-25 | $51.73 | $51.85 | $51.73 | $51.79 | $46.22 | 55,894 |
2019-03-22 | $51.74 | $51.76 | $51.70 | $51.74 | $46.17 | 29,061 |
2019-03-21 | $51.70 | $51.74 | $51.68 | $51.68 | $46.12 | 52,627 |
2019-03-20 | $51.53 | $51.75 | $51.53 | $51.74 | $46.17 | 33,492 |
2019-03-19 | $51.55 | $51.58 | $51.55 | $51.56 | $46.01 | 29,264 |
2019-03-18 | $51.54 | $51.60 | $51.54 | $51.56 | $46.01 | 33,747 |
2019-03-15 | $51.51 | $51.58 | $51.51 | $51.58 | $46.03 | 27,373 |
2019-03-14 | $51.50 | $51.55 | $51.50 | $51.53 | $45.99 | 13,158 |
2019-03-13 | $51.46 | $51.52 | $51.46 | $51.52 | $45.98 | 24,537 |
2019-03-12 | $51.41 | $51.48 | $51.41 | $51.48 | $45.94 | 22,901 |
2019-03-11 | $51.40 | $51.45 | $51.40 | $51.45 | $45.91 | 71,884 |
2019-03-08 | $51.35 | $51.43 | $51.35 | $51.40 | $45.87 | 154,925 |
2019-03-07 | $51.33 | $51.41 | $51.33 | $51.40 | $45.87 | 65,873 |
2019-03-06 | $51.25 | $51.32 | $51.25 | $51.30 | $45.78 | 20,899 |
2019-03-05 | $51.23 | $51.29 | $51.23 | $51.23 | $45.72 | 103,050 |
2019-03-04 | $51.24 | $51.31 | $51.24 | $51.26 | $45.75 | 16,974 |
2019-03-01 | $51.27 | $51.32 | $51.23 | $51.23 | $45.72 | 23,048 |
2019-02-28 | $51.34 | $51.34 | $51.28 | $51.32 | $45.80 | 16,318 |
2019-02-27 | $51.35 | $51.37 | $51.32 | $51.37 | $45.84 | 47,510 |
2019-02-26 | $51.35 | $51.39 | $51.34 | $51.35 | $45.83 | 31,710 |
2019-02-25 | $51.31 | $51.37 | $51.30 | $51.30 | $45.78 | 34,815 |
2019-02-22 | $51.31 | $51.39 | $51.31 | $51.37 | $45.84 | 48,188 |
2019-02-21 | $51.31 | $51.31 | $51.25 | $51.29 | $45.77 | 27,882 |
2019-02-20 | $51.31 | $51.34 | $51.30 | $51.30 | $45.78 | 21,652 |
2019-02-19 | $51.26 | $51.31 | $51.26 | $51.31 | $45.79 | 17,302 |
2019-02-15 | $51.26 | $51.29 | $51.25 | $51.26 | $45.75 | 46,631 |
2019-02-14 | $51.24 | $51.27 | $51.23 | $51.24 | $45.73 | 27,800 |
2019-02-13 | $51.17 | $51.22 | $51.17 | $51.17 | $45.66 | 19,208 |
2019-02-12 | $51.16 | $51.19 | $51.16 | $51.17 | $45.66 | 23,919 |
2019-02-11 | $51.15 | $51.18 | $51.14 | $51.14 | $45.64 | 27,302 |
2019-02-08 | $51.20 | $51.23 | $51.20 | $51.20 | $45.69 | 21,154 |
2019-02-07 | $51.17 | $51.23 | $51.16 | $51.17 | $45.66 | 80,768 |
2019-02-06 | $51.18 | $51.21 | $51.16 | $51.18 | $45.67 | 31,179 |
2019-02-05 | $51.14 | $51.18 | $51.14 | $51.16 | $45.66 | 43,847 |
2019-02-04 | $51.14 | $51.19 | $51.14 | $51.14 | $45.64 | 28,779 |
2019-02-01 | $51.26 | $51.28 | $51.20 | $51.23 | $45.72 | 34,796 |
2019-01-31 | $51.21 | $51.28 | $51.21 | $51.28 | $45.76 | 171,244 |
2019-01-30 | $51.02 | $51.20 | $51.02 | $51.18 | $45.67 | 37,396 |
2019-01-29 | $50.97 | $51.03 | $50.97 | $51.03 | $45.54 | 48,848 |
2019-01-28 | $50.94 | $50.97 | $50.93 | $50.95 | $45.47 | 98,497 |
2019-01-25 | $50.99 | $51.01 | $50.97 | $50.98 | $45.50 | 65,518 |
2019-01-24 | $51.01 | $51.04 | $51.01 | $51.02 | $45.53 | 21,145 |
2019-01-23 | $50.96 | $51.00 | $50.96 | $51.00 | $45.51 | 41,476 |
2019-01-22 | $51.00 | $51.04 | $50.98 | $51.00 | $45.51 | 43,887 |
2019-01-18 | $51.00 | $51.03 | $50.98 | $51.00 | $45.51 | 32,162 |
2019-01-17 | $51.06 | $51.06 | $51.00 | $51.02 | $45.53 | 38,018 |
2019-01-16 | $51.05 | $51.05 | $51.00 | $51.02 | $45.53 | 75,303 |
2019-01-15 | $51.07 | $51.11 | $51.04 | $51.07 | $45.58 | 20,021 |
2019-01-14 | $51.15 | $51.15 | $51.05 | $51.05 | $45.56 | 17,959 |
2019-01-11 | $51.10 | $51.14 | $51.10 | $51.11 | $45.61 | 117,124 |
2019-01-10 | $51.10 | $51.10 | $51.04 | $51.04 | $45.55 | 31,104 |
2019-01-09 | $51.00 | $51.10 | $51.00 | $51.08 | $45.58 | 17,263 |
2019-01-08 | $50.99 | $51.01 | $50.98 | $50.98 | $45.50 | 33,733 |
2019-01-07 | $51.06 | $51.06 | $50.99 | $51.01 | $45.52 | 25,025 |
2019-01-04 | $50.99 | $51.10 | $50.97 | $51.10 | $45.60 | 97,519 |
2019-01-03 | $50.99 | $51.06 | $50.92 | $51.03 | $45.54 | 20,060 |
2019-01-02 | $50.87 | $50.90 | $50.85 | $50.87 | $45.40 | 28,347 |
2018-12-31 | $50.79 | $50.89 | $50.79 | $50.84 | $45.37 | 74,572 |
2018-12-28 | $50.83 | $50.83 | $50.77 | $50.79 | $45.33 | 119,866 |
2018-12-27 | $50.81 | $50.86 | $50.81 | $50.85 | $45.38 | 80,320 |
2018-12-26 | $50.77 | $50.83 | $50.77 | $50.78 | $45.32 | 162,963 |
2018-12-24 | $50.76 | $50.80 | $50.75 | $50.80 | $45.33 | 66,140 |
2018-12-21 | $50.74 | $50.80 | $50.74 | $50.78 | $45.32 | 199,893 |
2018-12-20 | $50.75 | $50.78 | $50.70 | $50.76 | $45.30 | 141,058 |
2018-12-19 | $50.86 | $50.90 | $50.79 | $50.82 | $45.35 | 96,670 |
2018-12-18 | $50.80 | $50.86 | $50.80 | $50.85 | $45.38 | 92,568 |
2018-12-17 | $50.78 | $50.83 | $50.77 | $50.82 | $45.35 | 135,921 |
2018-12-14 | $50.77 | $50.79 | $50.76 | $50.76 | $45.30 | 42,047 |
2018-12-13 | $50.71 | $50.81 | $50.71 | $50.77 | $45.31 | 219,381 |
2018-12-12 | $50.79 | $50.79 | $50.71 | $50.72 | $45.26 | 94,203 |
2018-12-11 | $50.82 | $50.85 | $50.72 | $50.76 | $45.30 | 72,526 |
2018-12-10 | $50.87 | $50.92 | $50.83 | $50.85 | $45.38 | 50,610 |
2018-12-07 | $50.88 | $50.93 | $50.88 | $50.93 | $45.45 | 61,214 |
2018-12-06 | $50.89 | $50.94 | $50.82 | $50.82 | $45.35 | 153,587 |
2018-12-04 | $50.86 | $50.91 | $50.86 | $50.88 | $45.41 | 51,317 |
2018-12-03 | $50.84 | $50.88 | $50.83 | $50.84 | $45.37 | 133,191 |
2018-11-30 | $50.99 | $51.04 | $50.98 | $50.99 | $45.36 | 114,503 |
2018-11-29 | $50.96 | $51.04 | $50.96 | $51.03 | $45.40 | 59,762 |
2018-11-28 | $50.83 | $50.97 | $50.83 | $50.91 | $45.29 | 57,219 |
2018-11-27 | $50.91 | $50.96 | $50.86 | $50.88 | $45.26 | 63,184 |
2018-11-26 | $50.91 | $50.97 | $50.91 | $50.94 | $45.32 | 26,266 |
2018-11-23 | $51.00 | $51.00 | $50.91 | $50.91 | $45.29 | 13,264 |
2018-11-21 | $51.05 | $51.05 | $50.98 | $50.99 | $45.36 | 62,116 |
2018-11-20 | $51.06 | $51.09 | $51.03 | $51.04 | $45.41 | 77,602 |
2018-11-19 | $51.07 | $51.13 | $51.07 | $51.11 | $45.47 | 80,370 |
2018-11-16 | $51.07 | $51.14 | $51.07 | $51.11 | $45.47 | 29,639 |
2018-11-15 | $50.99 | $51.04 | $50.99 | $51.02 | $45.39 | 51,171 |
2018-11-14 | $50.94 | $51.01 | $50.94 | $50.97 | $45.34 | 123,381 |
2018-11-13 | $50.95 | $50.98 | $50.94 | $50.97 | $45.34 | 24,875 |
2018-11-12 | $50.96 | $51.04 | $50.92 | $50.99 | $45.36 | 40,988 |
2018-11-09 | $50.88 | $50.93 | $50.88 | $50.91 | $45.29 | 33,826 |
2018-11-08 | $50.94 | $50.94 | $50.86 | $50.88 | $45.26 | 45,659 |
2018-11-07 | $50.92 | $50.97 | $50.90 | $50.90 | $45.28 | 35,567 |
2018-11-06 | $50.96 | $50.96 | $50.91 | $50.93 | $45.31 | 34,968 |
2018-11-05 | $50.93 | $50.97 | $50.93 | $50.96 | $45.33 | 234,413 |
2018-11-02 | $50.89 | $50.94 | $50.89 | $50.92 | $45.30 | 23,152 |
2018-11-01 | $51.00 | $51.02 | $50.97 | $50.98 | $45.35 | 40,017 |
2018-10-31 | $51.05 | $51.09 | $51.04 | $51.06 | $45.37 | 45,063 |
2018-10-30 | $51.14 | $51.16 | $51.11 | $51.11 | $45.41 | 118,514 |
2018-10-29 | $51.16 | $51.21 | $51.15 | $51.17 | $45.46 | 39,484 |
2018-10-26 | $51.10 | $51.20 | $51.10 | $51.18 | $45.47 | 79,027 |
2018-10-25 | $51.10 | $51.16 | $51.05 | $51.05 | $45.36 | 23,138 |
2018-10-24 | $51.12 | $51.15 | $51.11 | $51.13 | $45.43 | 32,587 |
2018-10-23 | $51.11 | $51.15 | $51.08 | $51.10 | $45.40 | 23,734 |
2018-10-22 | $51.11 | $51.12 | $51.08 | $51.10 | $45.40 | 24,157 |
2018-10-19 | $51.10 | $51.13 | $51.08 | $51.09 | $45.39 | 22,200 |
2018-10-18 | $51.10 | $51.14 | $51.09 | $51.10 | $45.40 | 49,781 |
2018-10-17 | $51.17 | $51.17 | $51.10 | $51.12 | $45.42 | 42,268 |
2018-10-16 | $51.15 | $51.18 | $51.15 | $51.15 | $45.45 | 96,647 |
2018-10-15 | $51.18 | $51.19 | $51.15 | $51.16 | $45.45 | 17,841 |
2018-10-12 | $51.12 | $51.17 | $51.12 | $51.16 | $45.45 | 44,848 |
2018-10-11 | $51.15 | $51.21 | $51.13 | $51.14 | $45.44 | 55,673 |
2018-10-10 | $51.19 | $51.21 | $51.16 | $51.19 | $45.48 | 16,473 |
2018-10-09 | $51.18 | $51.21 | $51.18 | $51.19 | $45.48 | 24,285 |
2018-10-08 | $51.20 | $51.22 | $51.13 | $51.21 | $45.50 | 63,581 |
2018-10-05 | $51.19 | $51.20 | $51.16 | $51.16 | $45.45 | 41,794 |
2018-10-04 | $51.25 | $51.25 | $51.19 | $51.22 | $45.51 | 31,901 |
2018-10-03 | $51.28 | $51.31 | $51.24 | $51.25 | $45.53 | 65,453 |
2018-10-02 | $51.29 | $51.33 | $51.29 | $51.31 | $45.59 | 22,285 |
2018-10-01 | $51.31 | $51.32 | $51.28 | $51.30 | $45.58 | 27,013 |
2018-09-28 | $51.28 | $51.33 | $51.28 | $51.32 | $45.60 | 25,383 |
2018-09-27 | $51.27 | $51.30 | $51.26 | $51.30 | $45.58 | 28,323 |
2018-09-26 | $51.26 | $51.29 | $51.22 | $51.26 | $45.54 | 52,082 |
2018-09-25 | $51.22 | $51.26 | $51.21 | $51.25 | $45.53 | 225,507 |
2018-09-24 | $51.22 | $51.25 | $51.21 | $51.24 | $45.53 | 41,329 |
2018-09-21 | $51.22 | $51.26 | $51.22 | $51.23 | $45.52 | 26,118 |
2018-09-20 | $51.22 | $51.26 | $51.21 | $51.24 | $45.53 | 31,891 |
2018-09-19 | $51.24 | $51.25 | $51.21 | $51.23 | $45.52 | 18,530 |
2018-09-18 | $51.25 | $51.30 | $51.22 | $51.24 | $45.53 | 52,393 |
2018-09-17 | $51.27 | $51.27 | $51.24 | $51.25 | $45.53 | 24,847 |
2018-09-14 | $51.23 | $51.29 | $51.23 | $51.25 | $45.53 | 29,594 |
2018-09-13 | $51.33 | $51.36 | $51.27 | $51.27 | $45.55 | 37,643 |
2018-09-12 | $51.35 | $51.39 | $51.34 | $51.37 | $45.64 | 23,482 |
2018-09-11 | $51.32 | $51.35 | $51.32 | $51.32 | $45.60 | 16,179 |
2018-09-10 | $51.35 | $51.41 | $51.34 | $51.37 | $45.64 | 91,590 |
2018-09-07 | $51.35 | $51.40 | $51.34 | $51.35 | $45.62 | 25,246 |
2018-09-06 | $51.41 | $51.46 | $51.41 | $51.41 | $45.68 | 22,317 |
2018-09-05 | $51.42 | $51.44 | $51.40 | $51.42 | $45.69 | 21,177 |
2018-09-04 | $51.46 | $51.49 | $51.42 | $51.43 | $45.69 | 19,806 |
2018-08-31 | $51.54 | $51.56 | $51.52 | $51.53 | $45.71 | 19,446 |
2018-08-30 | $51.49 | $51.52 | $51.49 | $51.49 | $45.68 | 17,181 |
2018-08-29 | $51.46 | $51.49 | $51.46 | $51.46 | $45.65 | 53,140 |
2018-08-28 | $51.50 | $51.52 | $51.47 | $51.49 | $45.68 | 28,444 |
2018-08-27 | $51.55 | $51.56 | $51.51 | $51.52 | $45.70 | 31,459 |
2018-08-24 | $51.49 | $51.55 | $51.49 | $51.52 | $45.70 | 31,159 |
2018-08-23 | $51.52 | $51.55 | $51.52 | $51.52 | $45.70 | 9,788 |
2018-08-22 | $51.51 | $51.54 | $51.51 | $51.52 | $45.70 | 30,052 |
2018-08-21 | $51.46 | $51.48 | $51.45 | $51.48 | $45.67 | 32,229 |
2018-08-20 | $51.44 | $51.48 | $51.44 | $51.48 | $45.67 | 36,129 |
2018-08-17 | $51.45 | $51.45 | $51.40 | $51.41 | $45.61 | 14,646 |
2018-08-16 | $51.44 | $51.44 | $51.40 | $51.41 | $45.61 | 17,977 |
2018-08-15 | $51.42 | $51.46 | $51.42 | $51.45 | $45.64 | 36,298 |
2018-08-14 | $51.41 | $51.44 | $51.40 | $51.41 | $45.61 | 23,024 |
2018-08-13 | $51.41 | $51.44 | $51.41 | $51.44 | $45.63 | 28,844 |
2018-08-10 | $51.39 | $51.45 | $51.39 | $51.42 | $45.61 | 41,487 |
2018-08-09 | $51.33 | $51.36 | $51.31 | $51.31 | $45.52 | 24,672 |
2018-08-08 | $51.33 | $51.33 | $51.28 | $51.28 | $45.49 | 63,826 |
2018-08-07 | $51.36 | $51.36 | $51.31 | $51.33 | $45.53 | 33,752 |
2018-08-06 | $51.36 | $51.37 | $51.32 | $51.33 | $45.53 | 41,713 |
2018-08-03 | $51.28 | $51.34 | $51.28 | $51.34 | $45.54 | 71,734 |
2018-08-02 | $51.24 | $51.30 | $51.24 | $51.26 | $45.47 | 55,766 |
2018-08-01 | $51.26 | $51.26 | $51.20 | $51.22 | $45.44 | 39,000 |
2018-07-31 | $51.45 | $51.46 | $51.43 | $51.45 | $45.49 | 24,494 |
2018-07-30 | $51.45 | $51.45 | $51.41 | $51.43 | $45.47 | 53,309 |
2018-07-27 | $51.41 | $51.43 | $51.40 | $51.41 | $45.45 | 50,057 |
2018-07-26 | $51.41 | $51.47 | $51.39 | $51.39 | $45.44 | 49,737 |
2018-07-25 | $51.41 | $51.45 | $51.40 | $51.40 | $45.45 | 46,398 |
2018-07-24 | $51.38 | $51.41 | $51.38 | $51.40 | $45.45 | 33,671 |
2018-07-23 | $51.46 | $51.47 | $51.39 | $51.39 | $45.44 | 33,121 |
2018-07-20 | $51.50 | $51.52 | $51.47 | $51.47 | $45.51 | 20,743 |
2018-07-19 | $51.45 | $51.52 | $51.45 | $51.50 | $45.53 | 28,089 |
2018-07-18 | $51.47 | $51.50 | $51.46 | $51.46 | $45.50 | 36,739 |
2018-07-17 | $51.50 | $51.51 | $51.48 | $51.49 | $45.53 | 39,416 |
2018-07-16 | $51.55 | $51.55 | $51.51 | $51.51 | $45.54 | 23,662 |
2018-07-13 | $51.55 | $51.62 | $51.55 | $51.62 | $45.64 | 153,918 |
2018-07-12 | $51.53 | $51.56 | $51.53 | $51.54 | $45.57 | 33,719 |
2018-07-11 | $51.64 | $51.64 | $51.58 | $51.59 | $45.61 | 118,517 |
2018-07-10 | $51.64 | $51.64 | $51.60 | $51.60 | $45.62 | 18,187 |
2018-07-09 | $51.61 | $51.65 | $51.61 | $51.65 | $45.67 | 40,807 |
2018-07-06 | $51.65 | $51.66 | $51.62 | $51.66 | $45.68 | 95,813 |
2018-07-05 | $51.62 | $51.63 | $51.59 | $51.63 | $45.65 | 156,567 |
2018-07-03 | $51.59 | $51.60 | $51.57 | $51.60 | $45.62 | 23,995 |
2018-07-02 | $51.57 | $51.60 | $51.53 | $51.56 | $45.59 | 29,398 |
2018-06-29 | $51.72 | $51.76 | $51.71 | $51.75 | $45.59 | 42,534 |
2018-06-28 | $51.78 | $51.78 | $51.71 | $51.72 | $45.56 | 64,800 |
2018-06-27 | $51.71 | $51.77 | $51.71 | $51.74 | $45.58 | 110,217 |
2018-06-26 | $51.65 | $51.68 | $51.64 | $51.68 | $45.53 | 26,499 |
2018-06-25 | $51.64 | $51.68 | $51.63 | $51.63 | $45.48 | 91,321 |
2018-06-22 | $51.58 | $51.64 | $51.58 | $51.64 | $45.49 | 39,972 |
2018-06-21 | $51.55 | $51.60 | $51.55 | $51.57 | $45.43 | 28,712 |
2018-06-20 | $51.65 | $51.65 | $51.55 | $51.58 | $45.44 | 66,038 |
2018-06-19 | $51.59 | $51.62 | $51.59 | $51.60 | $45.46 | 28,896 |
2018-06-18 | $51.54 | $51.59 | $51.54 | $51.57 | $45.43 | 20,364 |
2018-06-15 | $51.57 | $51.57 | $51.52 | $51.52 | $45.38 | 25,277 |
2018-06-14 | $51.54 | $51.56 | $51.52 | $51.53 | $45.39 | 41,324 |
2018-06-13 | $51.55 | $51.57 | $51.47 | $51.51 | $45.38 | 26,606 |
2018-06-12 | $51.53 | $51.57 | $51.53 | $51.55 | $45.41 | 14,722 |
2018-06-11 | $51.53 | $51.57 | $51.53 | $51.57 | $45.43 | 25,387 |
2018-06-08 | $51.59 | $51.60 | $51.56 | $51.58 | $45.44 | 20,981 |
2018-06-07 | $51.51 | $51.62 | $51.51 | $51.62 | $45.47 | 43,756 |
2018-06-06 | $51.57 | $51.57 | $51.47 | $51.50 | $45.37 | 35,552 |
2018-06-05 | $51.52 | $51.58 | $51.52 | $51.58 | $45.44 | 40,031 |
2018-06-04 | $51.54 | $51.58 | $51.51 | $51.51 | $45.38 | 33,982 |
2018-06-01 | $51.56 | $51.62 | $51.56 | $51.59 | $45.45 | 29,177 |
2018-05-31 | $51.74 | $51.79 | $51.73 | $51.75 | $45.48 | 92,424 |
2018-05-30 | $51.75 | $51.83 | $51.73 | $51.74 | $45.47 | 61,136 |
2018-05-29 | $51.78 | $51.83 | $51.70 | $51.81 | $45.53 | 60,190 |
2018-05-25 | $51.65 | $51.69 | $51.63 | $51.69 | $45.43 | 50,853 |
2018-05-24 | $51.70 | $51.71 | $51.66 | $51.67 | $45.41 | 30,712 |
2018-05-23 | $51.62 | $51.70 | $51.61 | $51.66 | $45.40 | 43,187 |
2018-05-22 | $51.61 | $51.63 | $51.58 | $51.61 | $45.36 | 51,179 |
2018-05-21 | $51.57 | $51.61 | $51.57 | $51.60 | $45.35 | 69,646 |
2018-05-18 | $51.61 | $51.61 | $51.57 | $51.58 | $45.33 | 30,836 |
2018-05-17 | $51.56 | $51.61 | $51.54 | $51.56 | $45.31 | 20,641 |
2018-05-16 | $51.59 | $51.59 | $51.53 | $51.53 | $45.29 | 41,254 |
2018-05-15 | $51.60 | $51.60 | $51.53 | $51.55 | $45.31 | 494,549 |
2018-05-14 | $51.59 | $51.62 | $51.58 | $51.60 | $45.35 | 174,585 |
2018-05-11 | $51.59 | $51.62 | $51.59 | $51.62 | $45.37 | 30,193 |
2018-05-10 | $51.60 | $51.62 | $51.58 | $51.61 | $45.36 | 76,138 |
2018-05-09 | $51.58 | $51.62 | $51.58 | $51.59 | $45.34 | 46,314 |
2018-05-08 | $51.58 | $51.61 | $51.50 | $51.58 | $45.33 | 60,664 |
2018-05-07 | $51.62 | $51.65 | $51.62 | $51.64 | $45.39 | 92,612 |
2018-05-04 | $51.66 | $51.66 | $51.58 | $51.59 | $45.34 | 33,792 |
2018-05-03 | $51.57 | $51.63 | $51.57 | $51.62 | $45.37 | 68,361 |
2018-05-02 | $51.53 | $51.59 | $51.50 | $51.55 | $45.31 | 104,594 |
2018-05-01 | $51.61 | $51.61 | $51.49 | $51.55 | $45.31 | 72,472 |
2018-04-30 | $51.75 | $51.84 | $51.74 | $51.78 | $45.33 | 88,955 |
2018-04-27 | $51.73 | $51.79 | $51.73 | $51.75 | $45.31 | 44,766 |
2018-04-26 | $51.74 | $51.77 | $51.72 | $51.74 | $45.30 | 60,206 |
2018-04-25 | $51.71 | $51.75 | $51.68 | $51.72 | $45.28 | 67,007 |
2018-04-24 | $51.78 | $51.78 | $51.71 | $51.72 | $45.28 | 74,744 |
2018-04-23 | $51.81 | $51.81 | $51.71 | $51.75 | $45.31 | 155,736 |
2018-04-20 | $51.77 | $51.79 | $51.73 | $51.73 | $45.29 | 109,439 |
2018-04-19 | $51.82 | $51.87 | $51.80 | $51.81 | $45.36 | 104,807 |
2018-04-18 | $51.84 | $51.85 | $51.81 | $51.84 | $45.38 | 70,677 |
2018-04-17 | $51.87 | $51.87 | $51.82 | $51.85 | $45.39 | 384,313 |
2018-04-16 | $51.81 | $51.88 | $51.81 | $51.82 | $45.37 | 168,422 |
2018-04-13 | $51.81 | $51.88 | $51.81 | $51.84 | $45.38 | 54,512 |
2018-04-12 | $51.89 | $51.89 | $51.82 | $51.85 | $45.39 | 84,388 |
2018-04-11 | $51.86 | $51.92 | $51.86 | $51.89 | $45.43 | 194,584 |
2018-04-10 | $51.84 | $51.88 | $51.82 | $51.83 | $45.38 | 180,735 |
2018-04-09 | $51.85 | $51.88 | $51.80 | $51.88 | $45.42 | 152,634 |
2018-04-06 | $51.83 | $51.88 | $51.83 | $51.87 | $45.41 | 192,059 |
2018-04-05 | $51.85 | $51.85 | $51.78 | $51.82 | $45.37 | 236,416 |
2018-04-04 | $51.89 | $51.90 | $51.83 | $51.83 | $45.38 | 98,369 |
2018-04-03 | $51.86 | $51.90 | $51.82 | $51.83 | $45.38 | 219,820 |
2018-04-02 | $51.86 | $51.91 | $51.78 | $51.87 | $45.41 | 449,264 |
2018-03-29 | $51.95 | $52.02 | $51.88 | $51.99 | $45.38 | 320,993 |
2018-03-28 | $52.06 | $52.06 | $51.91 | $51.95 | $45.35 | 199,432 |
2018-03-27 | $51.92 | $52.02 | $51.92 | $51.99 | $45.38 | 220,468 |
2018-03-26 | $51.90 | $51.99 | $51.89 | $51.89 | $45.30 | 253,275 |
2018-03-23 | $51.87 | $51.97 | $51.87 | $51.96 | $45.36 | 53,538 |
2018-03-22 | $51.90 | $51.99 | $51.86 | $51.89 | $45.30 | 72,909 |
2018-03-21 | $51.81 | $51.85 | $51.76 | $51.81 | $45.23 | 39,154 |
2018-03-20 | $51.77 | $51.85 | $51.72 | $51.79 | $45.21 | 20,945 |
2018-03-19 | $51.88 | $51.88 | $51.78 | $51.83 | $45.25 | 44,613 |
2018-03-16 | $51.83 | $51.90 | $51.81 | $51.85 | $45.26 | 37,022 |
2018-03-15 | $51.84 | $51.91 | $51.84 | $51.86 | $45.27 | 44,048 |
2018-03-14 | $51.80 | $51.91 | $51.80 | $51.90 | $45.31 | 37,915 |
2018-03-13 | $51.82 | $51.87 | $51.80 | $51.82 | $45.24 | 39,524 |
2018-03-12 | $51.83 | $51.88 | $51.79 | $51.80 | $45.22 | 37,506 |
2018-03-09 | $51.81 | $51.87 | $51.79 | $51.82 | $45.24 | 62,214 |
2018-03-08 | $51.87 | $51.89 | $51.80 | $51.87 | $45.28 | 15,765 |
2018-03-07 | $51.86 | $51.90 | $51.81 | $51.87 | $45.28 | 48,206 |
2018-03-06 | $51.85 | $51.86 | $51.79 | $51.84 | $45.25 | 28,690 |
2018-03-05 | $51.83 | $51.89 | $51.79 | $51.87 | $45.28 | 59,364 |
2018-03-02 | $51.77 | $51.84 | $51.70 | $51.76 | $45.18 | 91,847 |
2018-03-01 | $51.69 | $51.86 | $51.67 | $51.86 | $45.27 | 26,903 |
2018-02-28 | $51.78 | $51.78 | $51.68 | $51.69 | $45.12 | 131,220 |
2018-02-27 | $51.87 | $51.88 | $51.67 | $51.68 | $45.11 | 386,363 |
2018-02-26 | $51.77 | $51.87 | $51.76 | $51.82 | $45.24 | 41,849 |
2018-02-23 | $51.74 | $51.80 | $51.67 | $51.79 | $45.21 | 30,727 |
2018-02-22 | $51.66 | $51.76 | $51.66 | $51.72 | $45.15 | 59,998 |
2018-02-21 | $51.64 | $51.72 | $51.62 | $51.67 | $45.11 | 27,308 |
2018-02-20 | $51.50 | $51.76 | $51.50 | $51.69 | $45.12 | 40,940 |
2018-02-16 | $51.72 | $51.74 | $51.63 | $51.68 | $45.11 | 30,345 |
2018-02-15 | $51.58 | $51.71 | $51.58 | $51.70 | $45.13 | 36,784 |
2018-02-14 | $51.65 | $51.70 | $51.61 | $51.65 | $45.09 | 27,424 |
2018-02-13 | $51.64 | $51.71 | $51.56 | $51.62 | $45.06 | 44,299 |
2018-02-12 | $51.63 | $51.70 | $51.63 | $51.63 | $45.07 | 62,705 |
2018-02-09 | $51.62 | $51.74 | $51.60 | $51.63 | $45.07 | 147,310 |
2018-02-08 | $51.70 | $51.72 | $51.65 | $51.71 | $45.14 | 42,952 |
2018-02-07 | $51.75 | $51.79 | $51.68 | $51.74 | $45.17 | 55,439 |
2018-02-06 | $51.83 | $51.87 | $51.71 | $51.71 | $45.14 | 68,016 |
2018-02-05 | $51.69 | $51.90 | $51.69 | $51.74 | $45.17 | 111,719 |
2018-02-02 | $51.72 | $51.82 | $51.65 | $51.72 | $45.15 | 95,065 |
2018-02-01 | $51.81 | $51.81 | $51.70 | $51.71 | $45.14 | 103,175 |
2018-01-31 | $51.75 | $51.81 | $51.74 | $51.79 | $45.21 | 83,951 |
2018-01-30 | $51.84 | $51.86 | $51.77 | $51.81 | $45.23 | 86,272 |
2018-01-29 | $51.84 | $51.88 | $51.82 | $51.82 | $45.24 | 40,198 |
2018-01-26 | $51.88 | $51.92 | $51.85 | $51.90 | $45.31 | 35,640 |
2018-01-25 | $51.93 | $51.96 | $51.89 | $51.91 | $45.31 | 103,869 |
2018-01-24 | $51.92 | $51.93 | $51.87 | $51.90 | $45.31 | 57,785 |
2018-01-23 | $51.86 | $51.96 | $51.86 | $51.87 | $45.28 | 63,664 |
2018-01-22 | $51.91 | $51.91 | $51.84 | $51.87 | $45.28 | 59,033 |
2018-01-19 | $51.88 | $51.93 | $51.86 | $51.89 | $45.30 | 62,482 |
2018-01-18 | $51.86 | $51.95 | $51.86 | $51.93 | $45.33 | 181,105 |
2018-01-17 | $51.95 | $51.95 | $51.87 | $51.92 | $45.32 | 95,418 |
2018-01-16 | $51.93 | $51.96 | $51.90 | $51.94 | $45.34 | 129,508 |
2018-01-12 | $51.84 | $51.94 | $51.84 | $51.89 | $45.30 | 66,662 |
2018-01-11 | $51.88 | $51.94 | $51.88 | $51.91 | $45.31 | 94,112 |
2018-01-10 | $51.87 | $51.94 | $51.85 | $51.94 | $45.34 | 102,527 |
2018-01-09 | $51.94 | $51.97 | $51.91 | $51.91 | $45.31 | 392,535 |
2018-01-08 | $51.96 | $51.96 | $51.92 | $51.95 | $45.35 | 75,593 |
2018-01-05 | $51.93 | $51.96 | $51.92 | $51.94 | $45.34 | 66,411 |
2018-01-04 | $51.90 | $51.95 | $51.89 | $51.94 | $45.34 | 73,229 |
2018-01-03 | $51.98 | $51.99 | $51.92 | $51.97 | $45.37 | 105,832 |
2018-01-02 | $51.92 | $51.96 | $51.91 | $51.96 | $45.36 | 91,622 |
2017-12-29 | $51.96 | $52.03 | $51.89 | $51.95 | $45.35 | 76,711 |
2017-12-28 | $51.91 | $51.93 | $51.87 | $51.88 | $45.29 | 60,760 |
2017-12-27 | $51.85 | $51.91 | $51.85 | $51.91 | $45.31 | 66,083 |
2017-12-26 | $51.83 | $51.86 | $51.79 | $51.86 | $45.26 | 139,710 |
2017-12-22 | $51.82 | $51.87 | $51.79 | $51.85 | $45.25 | 58,307 |
2017-12-21 | $51.84 | $51.86 | $51.72 | $51.86 | $45.26 | 81,279 |
2017-12-20 | $51.75 | $51.83 | $51.75 | $51.83 | $45.24 | 136,547 |
2017-12-19 | $51.88 | $51.88 | $51.79 | $51.84 | $45.25 | 108,332 |
2017-12-18 | $51.84 | $51.87 | $51.82 | $51.85 | $45.25 | 46,371 |
2017-12-15 | $51.84 | $51.87 | $51.82 | $51.86 | $45.26 | 97,476 |
2017-12-14 | $51.89 | $51.92 | $51.86 | $51.88 | $45.28 | 96,788 |
2017-12-13 | $51.94 | $51.94 | $51.85 | $51.94 | $45.33 | 88,686 |
2017-12-12 | $51.87 | $51.93 | $51.86 | $51.92 | $45.31 | 65,303 |
2017-12-11 | $51.90 | $51.94 | $51.87 | $51.88 | $45.28 | 74,814 |
2017-12-08 | $51.92 | $51.96 | $51.89 | $51.93 | $45.32 | 87,981 |
2017-12-07 | $51.90 | $51.93 | $51.88 | $51.92 | $45.31 | 55,279 |
2017-12-06 | $51.94 | $51.95 | $51.88 | $51.88 | $45.28 | 58,294 |
2017-12-05 | $51.89 | $51.89 | $51.84 | $51.89 | $45.29 | 95,491 |
2017-12-04 | $51.87 | $51.92 | $51.86 | $51.88 | $45.28 | 75,273 |
2017-12-01 | $51.83 | $52.00 | $51.83 | $51.96 | $45.35 | 41,060 |
2017-11-30 | $52.14 | $52.16 | $52.09 | $52.10 | $45.26 | 49,803 |
2017-11-29 | $52.15 | $52.17 | $52.14 | $52.14 | $45.30 | 38,633 |
2017-11-28 | $52.22 | $52.25 | $52.19 | $52.21 | $45.36 | 41,764 |
2017-11-27 | $52.26 | $52.26 | $52.20 | $52.21 | $45.36 | 68,312 |
2017-11-24 | $52.22 | $52.24 | $52.19 | $52.19 | $45.34 | 20,682 |
2017-11-22 | $52.16 | $52.24 | $52.16 | $52.24 | $45.38 | 54,333 |
2017-11-21 | $52.16 | $52.18 | $52.11 | $52.15 | $45.31 | 56,362 |
2017-11-20 | $52.21 | $52.25 | $52.17 | $52.20 | $45.35 | 63,438 |
2017-11-17 | $52.25 | $52.26 | $52.23 | $52.23 | $45.38 | 72,460 |
2017-11-16 | $52.23 | $52.27 | $52.22 | $52.24 | $45.38 | 43,824 |
2017-11-15 | $52.27 | $52.30 | $52.23 | $52.30 | $45.44 | 33,030 |
2017-11-14 | $52.20 | $52.24 | $52.20 | $52.24 | $45.38 | 52,834 |
2017-11-13 | $52.27 | $52.28 | $52.22 | $52.24 | $45.38 | 195,991 |
2017-11-10 | $52.25 | $52.29 | $52.23 | $52.23 | $45.38 | 50,910 |
2017-11-09 | $52.29 | $52.35 | $52.29 | $52.34 | $45.47 | 44,042 |
2017-11-08 | $52.37 | $52.37 | $52.31 | $52.32 | $45.45 | 41,343 |
2017-11-07 | $52.35 | $52.36 | $52.32 | $52.35 | $45.48 | 38,354 |
2017-11-06 | $52.28 | $52.34 | $52.28 | $52.33 | $45.46 | 44,948 |
2017-11-03 | $52.25 | $52.31 | $52.22 | $52.25 | $45.39 | 108,987 |
2017-11-02 | $52.24 | $52.28 | $52.18 | $52.26 | $45.40 | 41,340 |
2017-11-01 | $52.27 | $52.30 | $52.23 | $52.25 | $45.39 | 31,259 |
2017-10-31 | $52.33 | $52.34 | $52.27 | $52.30 | $45.39 | 69,629 |
2017-10-30 | $52.26 | $52.30 | $52.25 | $52.30 | $45.39 | 561,252 |
2017-10-27 | $52.19 | $52.25 | $52.16 | $52.24 | $45.34 | 48,246 |
2017-10-26 | $52.16 | $52.18 | $52.12 | $52.15 | $45.26 | 73,781 |
2017-10-25 | $52.14 | $52.18 | $52.11 | $52.18 | $45.29 | 56,723 |
2017-10-24 | $52.13 | $52.18 | $52.13 | $52.15 | $45.26 | 101,182 |
2017-10-23 | $52.18 | $52.22 | $52.17 | $52.19 | $45.30 | 46,995 |
2017-10-20 | $52.15 | $52.20 | $52.14 | $52.14 | $45.25 | 68,271 |
2017-10-19 | $52.20 | $52.20 | $52.15 | $52.17 | $45.28 | 64,998 |
2017-10-18 | $52.17 | $52.17 | $52.12 | $52.16 | $45.27 | 175,298 |
2017-10-17 | $52.12 | $52.16 | $52.11 | $52.15 | $45.26 | 43,342 |
2017-10-16 | $52.29 | $52.29 | $52.18 | $52.20 | $45.31 | 88,069 |
2017-10-13 | $52.32 | $52.32 | $52.26 | $52.29 | $45.38 | 24,539 |
2017-10-12 | $52.28 | $52.32 | $52.27 | $52.32 | $45.41 | 58,827 |
2017-10-11 | $52.28 | $52.32 | $52.27 | $52.30 | $45.39 | 43,029 |
2017-10-10 | $52.25 | $52.31 | $52.25 | $52.28 | $45.38 | 80,226 |
2017-10-09 | $52.50 | $52.50 | $52.20 | $52.24 | $45.34 | 33,283 |
2017-10-06 | $52.18 | $52.27 | $52.18 | $52.25 | $45.35 | 34,934 |
2017-10-05 | $52.24 | $52.27 | $52.21 | $52.25 | $45.35 | 47,282 |
2017-10-04 | $52.23 | $52.26 | $52.21 | $52.21 | $45.32 | 44,443 |
2017-10-03 | $52.17 | $52.24 | $52.17 | $52.23 | $45.33 | 120,087 |
2017-10-02 | $52.20 | $52.24 | $52.19 | $52.20 | $45.31 | 39,172 |
2017-09-29 | $52.32 | $52.34 | $52.20 | $52.20 | $45.31 | 43,853 |
2017-09-28 | $52.33 | $52.34 | $52.30 | $52.32 | $45.41 | 50,637 |
2017-09-27 | $52.31 | $52.35 | $52.30 | $52.32 | $45.41 | 53,556 |
2017-09-26 | $52.35 | $52.35 | $52.31 | $52.34 | $45.43 | 50,505 |
2017-09-25 | $52.29 | $52.38 | $52.29 | $52.36 | $45.45 | 27,175 |
2017-09-22 | $52.25 | $52.30 | $52.24 | $52.30 | $45.39 | 48,626 |
2017-09-21 | $52.24 | $52.27 | $52.21 | $52.21 | $45.32 | 102,177 |
2017-09-20 | $52.34 | $52.41 | $52.23 | $52.28 | $45.38 | 54,477 |
2017-09-19 | $52.42 | $52.42 | $52.35 | $52.35 | $45.44 | 40,272 |
2017-09-18 | $52.39 | $52.41 | $52.36 | $52.41 | $45.49 | 39,034 |
2017-09-15 | $52.42 | $52.42 | $52.36 | $52.40 | $45.48 | 51,034 |
2017-09-14 | $52.34 | $52.40 | $52.34 | $52.38 | $45.46 | 34,794 |
2017-09-13 | $52.37 | $52.40 | $52.34 | $52.36 | $45.45 | 113,957 |
2017-09-12 | $52.40 | $52.44 | $52.37 | $52.40 | $45.48 | 92,819 |
2017-09-11 | $52.43 | $52.47 | $52.41 | $52.42 | $45.50 | 28,541 |
2017-09-08 | $52.45 | $52.52 | $52.45 | $52.52 | $45.58 | 25,526 |
2017-09-07 | $52.38 | $52.50 | $52.38 | $52.50 | $45.57 | 34,743 |
2017-09-06 | $52.44 | $52.45 | $52.35 | $52.35 | $45.44 | 181,789 |
2017-09-05 | $52.35 | $52.43 | $52.34 | $52.40 | $45.48 | 75,053 |
2017-09-01 | $52.32 | $52.34 | $52.28 | $52.30 | $45.39 | 42,240 |
2017-08-31 | $52.31 | $52.35 | $52.26 | $52.33 | $45.41 | 38,955 |
2017-08-30 | $52.30 | $52.30 | $52.23 | $52.27 | $45.36 | 1,499,106 |
2017-08-29 | $52.30 | $52.33 | $52.24 | $52.29 | $45.38 | 61,240 |
2017-08-28 | $52.25 | $52.26 | $52.21 | $52.23 | $45.32 | 31,273 |
2017-08-25 | $52.22 | $52.24 | $52.14 | $52.22 | $45.32 | 35,123 |
2017-08-24 | $52.24 | $52.27 | $52.18 | $52.20 | $45.30 | 77,355 |
2017-08-23 | $52.20 | $52.26 | $52.16 | $52.26 | $45.35 | 53,323 |
2017-08-22 | $52.17 | $52.21 | $52.15 | $52.19 | $45.29 | 64,859 |
2017-08-21 | $52.20 | $52.21 | $52.17 | $52.21 | $45.31 | 35,557 |
2017-08-18 | $52.26 | $52.26 | $52.18 | $52.22 | $45.32 | 52,918 |
2017-08-17 | $52.15 | $52.23 | $52.14 | $52.23 | $45.32 | 37,154 |
2017-08-16 | $52.06 | $52.21 | $52.06 | $52.18 | $45.28 | 44,408 |
2017-08-15 | $52.11 | $52.16 | $52.11 | $52.14 | $45.25 | 34,268 |
2017-08-14 | $52.25 | $52.28 | $52.17 | $52.18 | $45.28 | 100,024 |
2017-08-11 | $52.27 | $52.31 | $52.25 | $52.28 | $45.37 | 50,875 |
2017-08-10 | $52.31 | $52.33 | $52.28 | $52.29 | $45.38 | 30,516 |
2017-08-09 | $52.28 | $52.33 | $52.25 | $52.30 | $45.38 | 34,601 |
2017-08-08 | $52.22 | $52.26 | $52.21 | $52.26 | $45.35 | 35,378 |
2017-08-07 | $52.17 | $52.24 | $52.17 | $52.24 | $45.33 | 31,069 |
2017-08-04 | $52.18 | $52.21 | $52.15 | $52.20 | $45.30 | 64,297 |
2017-08-03 | $52.15 | $52.22 | $52.15 | $52.19 | $45.29 | 185,284 |
2017-08-02 | $52.13 | $52.18 | $52.10 | $52.17 | $45.27 | 53,733 |
2017-08-01 | $52.13 | $52.26 | $52.13 | $52.20 | $45.30 | 45,143 |
2017-07-31 | $52.21 | $52.23 | $52.16 | $52.20 | $45.28 | 35,589 |
2017-07-28 | $52.17 | $52.22 | $52.17 | $52.21 | $45.28 | 37,296 |
2017-07-27 | $52.15 | $52.21 | $52.13 | $52.20 | $45.28 | 139,138 |
2017-07-26 | $52.08 | $52.19 | $52.03 | $52.16 | $45.24 | 82,905 |
2017-07-25 | $52.07 | $52.11 | $52.05 | $52.08 | $45.17 | 27,732 |
2017-07-24 | $52.09 | $52.13 | $52.08 | $52.12 | $45.21 | 56,727 |
2017-07-21 | $52.11 | $52.14 | $52.06 | $52.11 | $45.20 | 51,322 |
2017-07-20 | $52.20 | $52.21 | $52.07 | $52.11 | $45.20 | 58,029 |
2017-07-19 | $52.11 | $52.15 | $52.10 | $52.15 | $45.23 | 60,966 |
2017-07-18 | $52.11 | $52.15 | $52.08 | $52.12 | $45.21 | 59,641 |
2017-07-17 | $52.06 | $52.08 | $52.01 | $52.08 | $45.17 | 51,013 |
2017-07-14 | $52.04 | $52.06 | $52.00 | $52.05 | $45.15 | 56,960 |
2017-07-13 | $52.05 | $52.07 | $52.01 | $52.05 | $45.15 | 44,460 |
2017-07-12 | $52.09 | $52.11 | $52.03 | $52.07 | $45.16 | 127,636 |
2017-07-11 | $51.91 | $52.03 | $51.90 | $51.98 | $45.08 | 37,762 |
2017-07-10 | $51.95 | $51.99 | $51.92 | $51.95 | $45.06 | 55,824 |
2017-07-07 | $51.79 | $51.98 | $51.79 | $51.95 | $45.06 | 60,709 |
2017-07-06 | $52.03 | $52.05 | $51.99 | $52.00 | $45.10 | 105,496 |
2017-07-05 | $52.04 | $52.07 | $52.00 | $52.05 | $45.15 | 53,574 |
2017-07-03 | $52.06 | $52.06 | $52.01 | $52.05 | $45.15 | 18,230 |
2017-06-30 | $52.22 | $52.22 | $52.13 | $52.17 | $45.13 | 30,073 |
2017-06-29 | $52.21 | $52.23 | $52.17 | $52.22 | $45.17 | 51,305 |
2017-06-28 | $52.23 | $52.29 | $52.20 | $52.29 | $45.23 | 67,602 |
2017-06-27 | $52.25 | $52.26 | $52.18 | $52.21 | $45.16 | 19,932 |
2017-06-26 | $52.22 | $52.27 | $52.17 | $52.25 | $45.20 | 81,221 |
2017-06-23 | $52.20 | $52.22 | $52.15 | $52.21 | $45.16 | 66,583 |
2017-06-22 | $52.12 | $52.19 | $52.10 | $52.18 | $45.14 | 43,638 |
2017-06-21 | $52.10 | $52.12 | $52.08 | $52.10 | $45.07 | 31,426 |
2017-06-20 | $52.04 | $52.11 | $52.04 | $52.10 | $45.07 | 38,387 |
2017-06-19 | $52.12 | $52.16 | $52.08 | $52.10 | $45.07 | 28,226 |
2017-06-16 | $52.17 | $52.19 | $52.14 | $52.16 | $45.12 | 33,269 |
2017-06-15 | $52.19 | $52.19 | $52.09 | $52.12 | $45.08 | 28,064 |
2017-06-14 | $52.32 | $52.35 | $52.19 | $52.23 | $45.18 | 28,562 |
2017-06-13 | $52.30 | $52.37 | $52.30 | $52.35 | $45.28 | 61,928 |
2017-06-12 | $52.37 | $52.40 | $52.33 | $52.35 | $45.28 | 34,864 |
2017-06-09 | $52.38 | $52.41 | $52.37 | $52.38 | $45.31 | 29,547 |
2017-06-08 | $52.41 | $52.43 | $52.37 | $52.40 | $45.33 | 39,963 |
2017-06-07 | $52.47 | $52.49 | $52.42 | $52.44 | $45.36 | 45,505 |
2017-06-06 | $52.51 | $52.52 | $52.48 | $52.52 | $45.43 | 52,281 |
2017-06-05 | $52.44 | $52.50 | $52.44 | $52.48 | $45.40 | 40,903 |
2017-06-02 | $52.46 | $52.53 | $52.46 | $52.50 | $45.41 | 34,024 |
2017-06-01 | $52.43 | $52.48 | $52.43 | $52.47 | $45.39 | 63,706 |
2017-05-31 | $52.38 | $52.51 | $52.38 | $52.50 | $45.39 | 37,725 |
2017-05-30 | $52.45 | $52.50 | $52.45 | $52.47 | $45.36 | 26,434 |
2017-05-26 | $52.41 | $52.46 | $52.38 | $52.45 | $45.34 | 16,601 |
2017-05-25 | $52.43 | $52.47 | $52.38 | $52.42 | $45.32 | 87,960 |
2017-05-24 | $52.40 | $52.46 | $52.39 | $52.46 | $45.35 | 37,238 |
2017-05-23 | $52.45 | $52.51 | $52.38 | $52.44 | $45.34 | 51,302 |
2017-05-22 | $52.45 | $52.50 | $52.42 | $52.46 | $45.35 | 70,893 |
2017-05-19 | $52.44 | $52.47 | $52.41 | $52.45 | $45.34 | 49,561 |
2017-05-18 | $52.38 | $52.47 | $52.34 | $52.44 | $45.34 | 39,804 |
2017-05-17 | $52.41 | $52.47 | $52.40 | $52.45 | $45.34 | 28,295 |
2017-05-16 | $52.32 | $52.36 | $52.30 | $52.35 | $45.26 | 35,063 |
2017-05-15 | $52.36 | $52.42 | $52.34 | $52.36 | $45.27 | 50,355 |
2017-05-12 | $52.36 | $52.39 | $52.33 | $52.38 | $45.28 | 44,870 |
2017-05-11 | $52.28 | $52.40 | $52.26 | $52.38 | $45.28 | 49,903 |
2017-05-10 | $52.27 | $52.31 | $52.20 | $52.28 | $45.20 | 87,961 |
2017-05-09 | $52.29 | $52.29 | $52.21 | $52.24 | $45.16 | 34,620 |
2017-05-08 | $52.28 | $52.29 | $52.23 | $52.27 | $45.19 | 122,613 |
2017-05-05 | $52.26 | $52.32 | $52.22 | $52.32 | $45.23 | 79,991 |
2017-05-04 | $52.28 | $52.31 | $52.24 | $52.28 | $45.20 | 26,169 |
2017-05-03 | $52.40 | $52.44 | $52.35 | $52.36 | $45.27 | 69,174 |
2017-05-02 | $52.47 | $52.51 | $52.43 | $52.45 | $45.34 | 50,976 |
2017-05-01 | $52.40 | $52.53 | $52.40 | $52.49 | $45.38 | 40,139 |
2017-04-28 | $52.64 | $52.67 | $52.62 | $52.62 | $45.38 | 54,348 |
2017-04-27 | $52.66 | $52.68 | $52.62 | $52.63 | $45.39 | 75,309 |
2017-04-26 | $52.62 | $52.68 | $52.61 | $52.66 | $45.41 | 54,387 |
2017-04-25 | $52.67 | $52.70 | $52.60 | $52.64 | $45.40 | 44,678 |
2017-04-24 | $52.61 | $52.66 | $52.60 | $52.63 | $45.39 | 39,552 |
2017-04-21 | $52.68 | $52.69 | $52.61 | $52.66 | $45.41 | 36,453 |
2017-04-20 | $52.60 | $52.70 | $52.60 | $52.68 | $45.43 | 85,688 |
2017-04-19 | $52.71 | $52.71 | $52.61 | $52.66 | $45.41 | 74,128 |
2017-04-18 | $52.69 | $52.72 | $52.61 | $52.71 | $45.46 | 125,672 |
2017-04-17 | $52.74 | $52.80 | $52.65 | $52.69 | $45.44 | 67,740 |
2017-04-13 | $52.80 | $52.82 | $52.70 | $52.74 | $45.48 | 121,673 |
2017-04-12 | $52.70 | $52.81 | $52.68 | $52.77 | $45.51 | 80,020 |
2017-04-11 | $52.70 | $52.73 | $52.64 | $52.70 | $45.45 | 66,773 |
2017-04-10 | $52.66 | $52.73 | $52.62 | $52.66 | $45.41 | 40,906 |
2017-04-07 | $52.72 | $52.73 | $52.62 | $52.64 | $45.40 | 38,173 |
2017-04-06 | $52.76 | $52.76 | $52.70 | $52.74 | $45.48 | 62,267 |
2017-04-05 | $52.66 | $52.83 | $52.66 | $52.82 | $45.55 | 480,565 |
2017-04-04 | $52.75 | $52.75 | $52.68 | $52.68 | $45.43 | 72,117 |
2017-04-03 | $52.72 | $52.78 | $52.71 | $52.73 | $45.47 | 86,706 |
2017-03-31 | $52.79 | $52.83 | $52.73 | $52.83 | $45.43 | 111,723 |
2017-03-30 | $52.78 | $52.79 | $52.73 | $52.76 | $45.37 | 188,473 |
2017-03-29 | $52.74 | $52.80 | $52.72 | $52.77 | $45.38 | 166,048 |
2017-03-28 | $52.74 | $52.81 | $52.65 | $52.69 | $45.31 | 623,494 |
2017-03-27 | $52.78 | $52.85 | $52.75 | $52.78 | $45.39 | 54,034 |
2017-03-24 | $52.68 | $52.81 | $52.63 | $52.73 | $45.34 | 107,717 |
2017-03-23 | $52.74 | $52.77 | $52.67 | $52.72 | $45.34 | 45,834 |
2017-03-22 | $52.70 | $52.79 | $52.65 | $52.74 | $45.35 | 225,021 |
2017-03-21 | $52.71 | $52.79 | $52.63 | $52.73 | $45.34 | 52,236 |
2017-03-20 | $52.61 | $52.70 | $52.59 | $52.68 | $45.30 | 65,326 |
2017-03-17 | $52.69 | $52.69 | $52.61 | $52.64 | $45.27 | 66,522 |
2017-03-16 | $52.62 | $52.68 | $52.57 | $52.61 | $45.24 | 49,745 |
2017-03-15 | $52.46 | $52.65 | $52.39 | $52.65 | $45.28 | 90,008 |
2017-03-14 | $52.35 | $52.44 | $52.34 | $52.39 | $45.05 | 43,108 |
2017-03-13 | $52.42 | $52.48 | $52.39 | $52.41 | $45.07 | 99,494 |
2017-03-10 | $52.48 | $52.51 | $52.41 | $52.42 | $45.08 | 98,196 |
2017-03-09 | $52.50 | $52.52 | $52.43 | $52.46 | $45.11 | 55,210 |
2017-03-08 | $52.68 | $52.68 | $52.47 | $52.50 | $45.15 | 53,941 |
2017-03-07 | $52.64 | $52.65 | $52.55 | $52.62 | $45.25 | 54,656 |
2017-03-06 | $52.63 | $52.66 | $52.61 | $52.62 | $45.25 | 46,692 |
2017-03-03 | $52.58 | $52.66 | $52.47 | $52.66 | $45.28 | 113,761 |
2017-03-02 | $52.75 | $52.75 | $52.48 | $52.51 | $45.16 | 76,323 |
2017-03-01 | $52.70 | $52.70 | $52.56 | $52.63 | $45.26 | 90,324 |
2017-02-28 | $52.74 | $52.80 | $52.71 | $52.75 | $45.36 | 78,818 |
2017-02-27 | $52.90 | $52.90 | $52.77 | $52.80 | $45.40 | 141,741 |
2017-02-24 | $52.82 | $52.88 | $52.81 | $52.87 | $45.47 | 64,138 |
2017-02-23 | $52.79 | $52.82 | $52.76 | $52.81 | $45.41 | 186,583 |
2017-02-22 | $52.70 | $52.76 | $52.64 | $52.76 | $45.37 | 192,455 |
2017-02-21 | $52.67 | $52.73 | $52.67 | $52.72 | $45.34 | 462,477 |
2017-02-17 | $52.71 | $52.72 | $52.63 | $52.70 | $45.32 | 145,122 |
2017-02-16 | $52.64 | $52.70 | $52.61 | $52.68 | $45.30 | 108,984 |
2017-02-15 | $52.57 | $52.61 | $52.51 | $52.61 | $45.24 | 56,922 |
2017-02-14 | $52.55 | $52.62 | $52.49 | $52.54 | $45.18 | 64,292 |
2017-02-13 | $52.63 | $52.70 | $52.58 | $52.58 | $45.22 | 244,994 |
2017-02-10 | $52.66 | $52.73 | $52.61 | $52.66 | $45.28 | 38,659 |
2017-02-09 | $52.69 | $52.75 | $52.63 | $52.65 | $45.28 | 54,409 |
2017-02-08 | $52.77 | $52.79 | $52.65 | $52.72 | $45.34 | 126,022 |
2017-02-07 | $52.79 | $52.79 | $52.69 | $52.72 | $45.34 | 74,142 |
2017-02-06 | $52.78 | $52.85 | $52.74 | $52.80 | $45.40 | 1,670,133 |
2017-02-03 | $52.78 | $52.88 | $52.69 | $52.76 | $45.37 | 68,991 |
2017-02-02 | $52.80 | $52.80 | $52.72 | $52.72 | $45.34 | 67,024 |
2017-02-01 | $52.71 | $52.84 | $52.64 | $52.74 | $45.35 | 80,521 |
2017-01-31 | $52.73 | $52.76 | $52.68 | $52.74 | $45.35 | 88,614 |
2017-01-30 | $52.64 | $52.70 | $52.61 | $52.69 | $45.31 | 82,950 |
2017-01-27 | $52.67 | $52.69 | $52.60 | $52.65 | $45.28 | 81,914 |
2017-01-26 | $52.58 | $52.64 | $52.52 | $52.64 | $45.27 | 91,059 |
2017-01-25 | $52.56 | $52.60 | $52.52 | $52.58 | $45.22 | 140,683 |
2017-01-24 | $52.63 | $52.64 | $52.54 | $52.63 | $45.26 | 134,330 |
2017-01-23 | $52.57 | $52.67 | $52.55 | $52.64 | $45.27 | 364,435 |
2017-01-20 | $52.42 | $52.62 | $52.42 | $52.59 | $45.22 | 120,784 |
2017-01-19 | $52.53 | $52.53 | $52.42 | $52.52 | $45.16 | 65,962 |
2017-01-18 | $52.51 | $52.68 | $52.48 | $52.48 | $45.13 | 113,486 |
2017-01-17 | $52.61 | $52.69 | $52.59 | $52.65 | $45.28 | 39,779 |
2017-01-13 | $52.56 | $52.58 | $52.51 | $52.56 | $45.20 | 76,352 |
2017-01-12 | $52.64 | $52.67 | $52.56 | $52.60 | $45.23 | 43,185 |
2017-01-11 | $52.52 | $52.64 | $52.47 | $52.55 | $45.19 | 62,186 |
2017-01-10 | $52.51 | $52.56 | $52.46 | $52.51 | $45.16 | 81,305 |
2017-01-09 | $52.47 | $52.50 | $52.37 | $52.48 | $45.13 | 198,254 |
2017-01-06 | $52.49 | $52.49 | $52.43 | $52.46 | $45.11 | 188,922 |
2017-01-05 | $52.45 | $52.57 | $52.45 | $52.54 | $45.18 | 94,248 |
2017-01-04 | $52.39 | $52.48 | $52.38 | $52.48 | $45.13 | 122,971 |
2017-01-03 | $52.55 | $52.55 | $52.40 | $52.46 | $45.11 | 174,067 |
2016-12-30 | $52.45 | $52.49 | $52.37 | $52.47 | $45.12 | 53,732 |
2016-12-29 | $52.45 | $52.45 | $52.17 | $52.39 | $45.05 | 43,447 |
2016-12-28 | $52.33 | $52.36 | $52.17 | $52.31 | $44.98 | 54,307 |
2016-12-27 | $52.29 | $52.29 | $52.24 | $52.27 | $44.95 | 108,829 |
2016-12-23 | $52.32 | $52.32 | $52.22 | $52.30 | $44.97 | 71,259 |
2016-12-22 | $52.23 | $52.27 | $52.16 | $52.26 | $44.94 | 105,569 |
2016-12-21 | $52.30 | $52.30 | $52.16 | $52.18 | $44.87 | 138,869 |
2016-12-20 | $52.16 | $52.16 | $52.05 | $52.16 | $44.85 | 72,689 |
2016-12-19 | $52.04 | $52.13 | $52.02 | $52.11 | $44.81 | 152,110 |
2016-12-16 | $52.02 | $52.05 | $51.94 | $52.01 | $44.73 | 67,858 |
2016-12-15 | $52.00 | $52.05 | $51.98 | $52.00 | $44.72 | 78,996 |
2016-12-14 | $52.40 | $52.40 | $52.11 | $52.15 | $44.85 | 63,831 |
2016-12-13 | $52.44 | $52.44 | $52.29 | $52.32 | $44.99 | 98,489 |
2016-12-12 | $52.35 | $52.41 | $52.33 | $52.40 | $45.06 | 67,426 |
2016-12-09 | $52.49 | $52.49 | $52.31 | $52.37 | $45.04 | 81,722 |
2016-12-08 | $52.39 | $52.44 | $52.33 | $52.42 | $45.08 | 65,525 |
2016-12-07 | $52.40 | $52.40 | $52.33 | $52.38 | $45.04 | 99,514 |
2016-12-06 | $52.33 | $52.37 | $52.31 | $52.36 | $45.03 | 148,168 |
2016-12-05 | $52.32 | $52.40 | $52.27 | $52.31 | $44.98 | 73,316 |
2016-12-02 | $52.29 | $52.37 | $52.27 | $52.31 | $44.98 | 42,952 |
2016-12-01 | $52.28 | $52.36 | $52.21 | $52.29 | $44.97 | 143,105 |
2016-11-30 | $52.20 | $52.38 | $52.20 | $52.36 | $44.99 | 110,752 |
2016-11-29 | $52.21 | $52.27 | $52.12 | $52.27 | $44.91 | 64,437 |
2016-11-28 | $52.23 | $52.29 | $52.21 | $52.24 | $44.89 | 39,505 |
2016-11-25 | $52.22 | $52.28 | $52.15 | $52.21 | $44.86 | 44,318 |
2016-11-23 | $52.43 | $52.43 | $52.18 | $52.25 | $44.90 | 99,344 |
2016-11-22 | $52.39 | $52.39 | $52.26 | $52.34 | $44.97 | 48,545 |
2016-11-21 | $52.19 | $52.34 | $52.19 | $52.29 | $44.93 | 99,022 |
2016-11-18 | $52.31 | $52.38 | $52.21 | $52.26 | $44.91 | 59,241 |
2016-11-17 | $52.28 | $52.39 | $52.28 | $52.31 | $44.95 | 83,807 |
2016-11-16 | $52.19 | $52.33 | $52.19 | $52.33 | $44.97 | 94,910 |
2016-11-15 | $52.28 | $52.37 | $52.27 | $52.31 | $44.95 | 63,770 |
2016-11-14 | $52.39 | $52.39 | $52.25 | $52.28 | $44.92 | 102,517 |
2016-11-11 | $52.50 | $52.53 | $52.42 | $52.47 | $45.09 | 27,348 |
2016-11-10 | $52.51 | $52.60 | $52.47 | $52.49 | $45.10 | 91,186 |
2016-11-09 | $52.63 | $52.67 | $52.51 | $52.54 | $45.15 | 43,403 |
2016-11-08 | $52.56 | $52.65 | $52.55 | $52.59 | $45.19 | 32,227 |
2016-11-07 | $52.70 | $52.70 | $52.59 | $52.66 | $45.25 | 49,423 |
2016-11-04 | $52.67 | $52.67 | $52.58 | $52.66 | $45.25 | 41,001 |
2016-11-03 | $52.66 | $52.70 | $52.59 | $52.62 | $45.22 | 40,607 |
2016-11-02 | $52.58 | $52.72 | $52.58 | $52.69 | $45.28 | 35,894 |
2016-11-01 | $52.62 | $52.70 | $52.60 | $52.69 | $45.28 | 525,573 |
2016-10-31 | $52.68 | $52.71 | $52.60 | $52.67 | $45.26 | 34,261 |
2016-10-28 | $52.57 | $52.68 | $52.57 | $52.66 | $45.25 | 30,648 |
2016-10-27 | $52.60 | $52.64 | $52.57 | $52.62 | $45.22 | 88,139 |
2016-10-26 | $52.58 | $52.66 | $52.58 | $52.66 | $45.25 | 52,119 |
2016-10-25 | $52.61 | $52.68 | $52.61 | $52.67 | $45.26 | 57,467 |
2016-10-24 | $52.68 | $52.76 | $52.63 | $52.67 | $45.26 | 34,915 |
2016-10-21 | $52.73 | $52.74 | $52.66 | $52.71 | $45.29 | 69,046 |
2016-10-20 | $52.73 | $52.75 | $52.66 | $52.71 | $45.29 | 33,447 |
2016-10-19 | $52.70 | $52.75 | $52.61 | $52.74 | $45.32 | 33,982 |
2016-10-18 | $52.68 | $52.71 | $52.60 | $52.71 | $45.29 | 90,714 |
2016-10-17 | $52.59 | $52.72 | $52.59 | $52.70 | $45.28 | 70,587 |
2016-10-14 | $52.54 | $52.63 | $52.54 | $52.60 | $45.20 | 21,894 |
2016-10-13 | $52.52 | $52.61 | $52.52 | $52.55 | $45.16 | 23,724 |
2016-10-12 | $52.56 | $52.60 | $52.47 | $52.54 | $45.15 | 53,964 |
2016-10-11 | $52.61 | $52.61 | $52.51 | $52.54 | $45.15 | 46,789 |
2016-10-10 | $52.72 | $52.72 | $52.49 | $52.55 | $45.16 | 44,086 |
2016-10-07 | $52.61 | $52.61 | $52.50 | $52.58 | $45.18 | 83,785 |
2016-10-06 | $52.57 | $52.59 | $52.51 | $52.52 | $45.13 | 48,507 |
2016-10-05 | $52.53 | $52.55 | $52.50 | $52.55 | $45.16 | 43,996 |
2016-10-04 | $52.66 | $52.66 | $52.53 | $52.56 | $45.16 | 69,451 |
2016-10-03 | $52.62 | $52.70 | $52.55 | $52.65 | $45.24 | 47,587 |
2016-09-30 | $52.62 | $52.70 | $52.62 | $52.69 | $45.28 | 26,781 |
2016-09-29 | $52.62 | $52.70 | $52.60 | $52.68 | $45.27 | 48,799 |
2016-09-28 | $52.55 | $52.67 | $52.55 | $52.65 | $45.24 | 47,263 |
2016-09-27 | $52.57 | $52.58 | $52.50 | $52.58 | $45.18 | 85,558 |
2016-09-26 | $52.63 | $52.63 | $52.55 | $52.58 | $45.18 | 63,562 |
2016-09-23 | $52.55 | $52.61 | $52.50 | $52.54 | $45.15 | 36,417 |
2016-09-22 | $52.40 | $52.55 | $52.40 | $52.53 | $45.14 | 34,083 |
2016-09-21 | $52.35 | $52.55 | $52.31 | $52.43 | $45.05 | 48,979 |
2016-09-20 | $52.37 | $52.40 | $52.33 | $52.37 | $45.00 | 34,734 |
2016-09-19 | $52.42 | $52.43 | $52.35 | $52.35 | $44.98 | 28,505 |
2016-09-16 | $52.37 | $52.40 | $52.33 | $52.39 | $45.02 | 62,673 |
2016-09-15 | $52.35 | $52.39 | $52.25 | $52.36 | $44.99 | 58,127 |
2016-09-14 | $52.38 | $52.38 | $52.26 | $52.30 | $44.94 | 125,769 |
2016-09-13 | $52.35 | $52.37 | $52.20 | $52.27 | $44.91 | 49,580 |
2016-09-12 | $52.28 | $52.34 | $52.22 | $52.31 | $44.95 | 103,142 |
2016-09-09 | $52.25 | $52.32 | $52.25 | $52.29 | $44.93 | 64,834 |
2016-09-08 | $52.43 | $52.51 | $52.36 | $52.41 | $45.03 | 62,074 |
2016-09-07 | $52.46 | $52.47 | $52.37 | $52.43 | $45.05 | 45,409 |
2016-09-06 | $52.30 | $52.41 | $52.21 | $52.36 | $44.99 | 34,211 |
2016-09-02 | $52.24 | $52.29 | $52.20 | $52.23 | $44.88 | 93,452 |
2016-09-01 | $52.25 | $52.27 | $52.15 | $52.21 | $44.86 | 40,943 |
2016-08-31 | $52.43 | $52.49 | $52.35 | $52.39 | $44.90 | 44,415 |
2016-08-30 | $52.48 | $52.48 | $52.38 | $52.43 | $44.93 | 86,702 |
2016-08-29 | $52.47 | $52.47 | $52.38 | $52.46 | $44.96 | 39,676 |
2016-08-26 | $52.49 | $52.58 | $52.35 | $52.40 | $44.91 | 37,003 |
2016-08-25 | $52.47 | $52.56 | $52.47 | $52.50 | $44.99 | 150,740 |
2016-08-24 | $52.61 | $52.68 | $52.53 | $52.53 | $45.02 | 46,845 |
2016-08-23 | $52.65 | $52.65 | $52.53 | $52.54 | $45.03 | 30,582 |
2016-08-22 | $52.52 | $52.57 | $52.45 | $52.57 | $45.05 | 24,591 |
2016-08-19 | $52.46 | $52.58 | $52.45 | $52.52 | $45.01 | 96,116 |
2016-08-18 | $52.50 | $52.60 | $52.49 | $52.60 | $45.08 | 80,636 |
2016-08-17 | $52.39 | $52.55 | $52.39 | $52.46 | $44.96 | 39,595 |
2016-08-16 | $52.50 | $52.50 | $52.36 | $52.43 | $44.93 | 57,766 |
2016-08-15 | $52.54 | $52.56 | $52.43 | $52.50 | $44.99 | 95,320 |
2016-08-12 | $52.51 | $52.59 | $52.46 | $52.53 | $45.02 | 474,387 |
2016-08-11 | $52.45 | $52.56 | $52.42 | $52.48 | $44.97 | 76,680 |
2016-08-10 | $52.57 | $52.57 | $52.46 | $52.54 | $45.03 | 224,311 |
2016-08-09 | $52.50 | $52.54 | $52.45 | $52.52 | $45.01 | 85,183 |
2016-08-08 | $52.52 | $52.56 | $52.45 | $52.50 | $44.99 | 61,378 |
2016-08-05 | $52.49 | $52.60 | $52.44 | $52.50 | $44.99 | 104,705 |
2016-08-04 | $52.49 | $52.65 | $52.49 | $52.63 | $45.10 | 119,240 |
2016-08-03 | $52.45 | $52.52 | $52.40 | $52.51 | $45.00 | 111,594 |
2016-08-02 | $52.37 | $52.46 | $52.36 | $52.41 | $44.91 | 88,924 |
2016-08-01 | $52.40 | $52.64 | $52.40 | $52.42 | $44.92 | 147,683 |
2016-07-29 | $52.75 | $52.80 | $52.66 | $52.76 | $45.08 | 36,512 |
2016-07-28 | $52.69 | $52.71 | $52.60 | $52.67 | $45.00 | 109,211 |
2016-07-27 | $52.66 | $52.68 | $52.42 | $52.65 | $44.98 | 83,304 |
2016-07-26 | $52.65 | $52.65 | $52.57 | $52.62 | $44.96 | 73,908 |
2016-07-25 | $52.63 | $52.69 | $52.59 | $52.64 | $44.97 | 66,390 |
2016-07-22 | $52.72 | $52.75 | $52.64 | $52.69 | $45.02 | 129,122 |
2016-07-21 | $52.73 | $52.81 | $52.63 | $52.77 | $45.09 | 48,527 |
2016-07-20 | $52.75 | $52.75 | $52.65 | $52.70 | $45.03 | 53,535 |
2016-07-19 | $52.82 | $52.82 | $52.73 | $52.77 | $45.09 | 70,527 |
2016-07-18 | $52.78 | $52.85 | $52.73 | $52.80 | $45.11 | 127,521 |
2016-07-15 | $52.73 | $52.86 | $52.70 | $52.79 | $45.10 | 195,976 |
2016-07-14 | $52.81 | $52.87 | $52.79 | $52.84 | $45.15 | 35,965 |
2016-07-13 | $52.93 | $53.10 | $52.80 | $52.87 | $45.17 | 79,314 |
2016-07-12 | $52.96 | $52.96 | $52.81 | $52.85 | $45.15 | 40,730 |
2016-07-11 | $52.88 | $52.91 | $52.81 | $52.84 | $45.15 | 52,109 |
2016-07-08 | $52.93 | $52.98 | $52.89 | $52.96 | $45.25 | 78,494 |
2016-07-07 | $53.02 | $53.02 | $52.92 | $52.95 | $45.24 | 36,839 |
2016-07-06 | $53.00 | $53.03 | $52.90 | $53.00 | $45.28 | 28,253 |
2016-07-05 | $52.94 | $52.98 | $52.89 | $52.92 | $45.21 | 27,677 |
2016-07-01 | $52.94 | $53.03 | $52.86 | $52.89 | $45.19 | 34,062 |
2016-06-30 | $52.78 | $52.86 | $52.73 | $52.84 | $45.15 | 139,859 |
2016-06-29 | $52.77 | $52.83 | $52.69 | $52.78 | $45.09 | 85,270 |
2016-06-28 | $52.76 | $52.76 | $52.63 | $52.74 | $45.06 | 52,469 |
2016-06-27 | $52.80 | $52.80 | $52.61 | $52.69 | $45.02 | 49,446 |
2016-06-24 | $52.63 | $52.78 | $52.59 | $52.63 | $44.97 | 38,679 |
2016-06-23 | $52.45 | $52.63 | $52.45 | $52.57 | $44.91 | 27,198 |
2016-06-22 | $52.54 | $52.61 | $52.46 | $52.56 | $44.91 | 25,708 |
2016-06-21 | $52.51 | $52.57 | $52.50 | $52.51 | $44.86 | 72,992 |
2016-06-20 | $52.64 | $52.73 | $52.54 | $52.57 | $44.91 | 34,193 |
2016-06-17 | $52.68 | $52.71 | $52.57 | $52.62 | $44.96 | 56,611 |
2016-06-16 | $52.72 | $52.73 | $52.60 | $52.63 | $44.97 | 56,786 |
2016-06-15 | $52.63 | $53.10 | $52.53 | $52.72 | $45.04 | 80,850 |
2016-06-14 | $52.60 | $52.69 | $52.59 | $52.62 | $44.96 | 26,543 |
2016-06-13 | $52.76 | $52.76 | $52.55 | $52.65 | $44.98 | 44,245 |
2016-06-10 | $52.65 | $52.68 | $52.59 | $52.65 | $44.98 | 72,304 |
2016-06-09 | $52.57 | $52.66 | $52.57 | $52.62 | $44.96 | 61,162 |
2016-06-08 | $52.63 | $52.64 | $52.55 | $52.62 | $44.96 | 56,855 |
2016-06-07 | $52.50 | $52.59 | $52.50 | $52.58 | $44.92 | 65,915 |
2016-06-06 | $52.47 | $52.50 | $52.43 | $52.50 | $44.85 | 51,118 |
2016-06-03 | $52.42 | $52.50 | $52.42 | $52.48 | $44.84 | 34,190 |
2016-06-02 | $52.20 | $52.30 | $52.16 | $52.30 | $44.68 | 41,373 |
2016-06-01 | $52.20 | $52.31 | $52.17 | $52.19 | $44.59 | 66,338 |
2016-05-31 | $52.20 | $52.31 | $52.16 | $52.24 | $44.63 | 62,672 |
2016-05-27 | $52.50 | $52.50 | $52.14 | $52.26 | $44.65 | 41,706 |
2016-05-26 | $52.31 | $52.34 | $52.20 | $52.30 | $44.68 | 51,508 |
2016-05-25 | $52.19 | $52.25 | $52.16 | $52.24 | $44.63 | 32,381 |
2016-05-24 | $52.20 | $52.23 | $52.14 | $52.19 | $44.59 | 51,608 |
2016-05-23 | $52.15 | $52.26 | $52.14 | $52.19 | $44.59 | 41,967 |
2016-05-20 | $52.17 | $52.23 | $52.15 | $52.19 | $44.59 | 28,262 |
2016-05-19 | $52.20 | $52.25 | $52.16 | $52.19 | $44.59 | 37,643 |
2016-05-18 | $52.31 | $52.36 | $52.15 | $52.19 | $44.59 | 53,474 |
2016-05-17 | $52.31 | $52.48 | $52.31 | $52.42 | $44.79 | 39,859 |
2016-05-16 | $52.43 | $52.43 | $52.33 | $52.40 | $44.77 | 38,206 |
2016-05-13 | $52.39 | $52.43 | $52.29 | $52.43 | $44.79 | 71,007 |
2016-05-12 | $52.42 | $52.44 | $52.32 | $52.39 | $44.76 | 75,496 |
2016-05-11 | $52.49 | $52.49 | $52.34 | $52.43 | $44.79 | 34,781 |
2016-05-10 | $52.32 | $52.42 | $52.30 | $52.42 | $44.79 | 148,843 |
2016-05-09 | $52.32 | $52.39 | $52.27 | $52.38 | $44.75 | 306,105 |
2016-05-06 | $52.39 | $52.42 | $52.27 | $52.28 | $44.67 | 417,254 |
2016-05-05 | $52.30 | $52.39 | $52.28 | $52.35 | $44.73 | 72,896 |
2016-05-04 | $52.37 | $52.37 | $52.28 | $52.35 | $44.73 | 99,633 |
2016-05-03 | $52.42 | $52.42 | $52.30 | $52.32 | $44.70 | 96,031 |
2016-05-02 | $52.50 | $52.50 | $52.24 | $52.29 | $44.68 | 49,948 |
2016-04-29 | $52.35 | $52.39 | $52.29 | $52.36 | $44.74 | 33,175 |
2016-04-28 | $52.30 | $52.40 | $52.26 | $52.39 | $44.76 | 529,953 |
2016-04-27 | $52.22 | $52.26 | $52.16 | $52.26 | $44.65 | 44,745 |
2016-04-26 | $52.18 | $52.18 | $52.11 | $52.14 | $44.55 | 61,080 |
2016-04-25 | $52.20 | $52.22 | $52.15 | $52.17 | $44.57 | 32,729 |
2016-04-22 | $52.15 | $52.21 | $52.15 | $52.18 | $44.58 | 37,544 |
2016-04-21 | $52.18 | $52.22 | $52.12 | $52.19 | $44.59 | 85,404 |
2016-04-20 | $52.23 | $52.26 | $52.16 | $52.20 | $44.60 | 66,966 |
2016-04-19 | $52.21 | $52.24 | $52.18 | $52.23 | $44.62 | 61,530 |
2016-04-18 | $52.13 | $52.21 | $52.12 | $52.20 | $44.60 | 57,148 |
2016-04-15 | $52.12 | $52.23 | $52.12 | $52.21 | $44.61 | 84,205 |
2016-04-14 | $52.18 | $52.23 | $52.13 | $52.17 | $44.57 | 50,864 |
2016-04-13 | $52.24 | $52.27 | $52.19 | $52.25 | $44.64 | 70,924 |
2016-04-12 | $52.24 | $52.28 | $52.21 | $52.28 | $44.67 | 46,571 |
2016-04-11 | $52.33 | $52.35 | $52.27 | $52.28 | $44.67 | 48,292 |
2016-04-08 | $52.34 | $52.35 | $52.28 | $52.35 | $44.73 | 75,491 |
2016-04-07 | $52.36 | $52.36 | $52.27 | $52.35 | $44.73 | 49,589 |
2016-04-06 | $52.32 | $52.32 | $52.20 | $52.29 | $44.68 | 69,060 |
2016-04-05 | $52.35 | $52.35 | $52.26 | $52.30 | $44.68 | 92,841 |
2016-04-04 | $52.34 | $52.36 | $52.28 | $52.29 | $44.68 | 86,891 |
2016-04-01 | $52.48 | $52.48 | $52.27 | $52.33 | $44.71 | 102,528 |
2016-03-31 | $52.35 | $52.37 | $52.27 | $52.35 | $44.73 | 261,113 |
2016-03-30 | $52.28 | $52.33 | $52.23 | $52.29 | $44.68 | 60,128 |
2016-03-29 | $52.03 | $52.25 | $52.01 | $52.25 | $44.64 | 125,199 |
2016-03-28 | $52.03 | $52.05 | $51.97 | $51.97 | $44.40 | 152,400 |
2016-03-24 | $51.99 | $52.04 | $51.95 | $52.04 | $44.46 | 40,415 |
2016-03-23 | $52.04 | $52.07 | $52.00 | $52.04 | $44.46 | 51,884 |
2016-03-22 | $52.11 | $52.14 | $52.02 | $52.05 | $44.47 | 154,335 |
2016-03-21 | $52.10 | $52.16 | $52.05 | $52.12 | $44.53 | 113,799 |
2016-03-18 | $52.14 | $52.16 | $52.07 | $52.07 | $44.49 | 152,232 |
2016-03-17 | $52.05 | $52.08 | $51.99 | $51.99 | $44.42 | 39,788 |
2016-03-16 | $51.69 | $51.98 | $51.63 | $51.98 | $44.41 | 50,597 |
2016-03-15 | $51.74 | $51.75 | $51.61 | $51.65 | $44.13 | 114,203 |
2016-03-14 | $51.72 | $51.76 | $51.69 | $51.69 | $44.16 | 50,382 |
2016-03-11 | $51.72 | $51.76 | $51.67 | $51.76 | $44.22 | 109,712 |
2016-03-10 | $51.81 | $51.81 | $51.68 | $51.68 | $44.15 | 73,395 |
2016-03-09 | $51.75 | $51.83 | $51.75 | $51.76 | $44.22 | 60,341 |
2016-03-08 | $51.74 | $51.85 | $51.71 | $51.82 | $44.27 | 124,961 |
2016-03-07 | $51.68 | $51.72 | $51.65 | $51.71 | $44.18 | 56,212 |
2016-03-04 | $51.77 | $51.80 | $51.67 | $51.71 | $44.18 | 83,284 |
2016-03-03 | $51.76 | $51.80 | $51.71 | $51.79 | $44.25 | 58,710 |
2016-03-02 | $51.67 | $51.75 | $51.65 | $51.70 | $44.17 | 61,660 |
2016-03-01 | $51.77 | $51.77 | $51.66 | $51.71 | $44.18 | 67,233 |
2016-02-29 | $51.65 | $51.80 | $51.64 | $51.78 | $44.24 | 126,065 |
2016-02-26 | $51.71 | $51.77 | $51.66 | $51.67 | $44.15 | 69,215 |
2016-02-25 | $51.67 | $51.78 | $51.67 | $51.78 | $44.24 | 82,242 |
2016-02-24 | $51.59 | $51.72 | $51.59 | $51.66 | $44.14 | 62,952 |
2016-02-23 | $51.46 | $51.61 | $51.46 | $51.60 | $44.09 | 60,278 |
2016-02-22 | $51.45 | $51.54 | $51.45 | $51.54 | $44.03 | 59,844 |
2016-02-19 | $51.45 | $51.53 | $51.40 | $51.45 | $43.96 | 63,888 |
2016-02-18 | $51.42 | $51.48 | $51.38 | $51.47 | $43.97 | 66,965 |
2016-02-17 | $51.37 | $51.44 | $51.35 | $51.40 | $43.91 | 72,765 |
2016-02-16 | $51.42 | $51.47 | $51.39 | $51.39 | $43.91 | 65,654 |
2016-02-12 | $51.49 | $51.55 | $51.43 | $51.47 | $43.97 | 58,328 |
2016-02-11 | $51.51 | $51.54 | $51.42 | $51.47 | $43.97 | 107,832 |
2016-02-10 | $51.37 | $51.46 | $51.36 | $51.46 | $43.97 | 172,070 |
2016-02-09 | $51.43 | $51.46 | $51.36 | $51.38 | $43.90 | 68,411 |
2016-02-08 | $51.51 | $51.57 | $51.46 | $51.50 | $44.00 | 104,512 |
2016-02-05 | $51.61 | $51.63 | $51.51 | $51.57 | $44.06 | 78,725 |
2016-02-04 | $51.63 | $51.72 | $51.61 | $51.64 | $44.12 | 67,886 |
2016-02-03 | $51.60 | $51.72 | $51.60 | $51.64 | $44.12 | 138,292 |
2016-02-02 | $51.59 | $51.62 | $51.57 | $51.60 | $44.09 | 59,553 |
2016-02-01 | $51.59 | $51.61 | $51.53 | $51.56 | $44.05 | 124,383 |
2016-01-29 | $51.61 | $51.67 | $51.58 | $51.65 | $44.13 | 206,395 |
2016-01-28 | $51.50 | $51.58 | $51.50 | $51.53 | $44.03 | 67,316 |
2016-01-27 | $51.40 | $51.51 | $51.37 | $51.51 | $44.01 | 51,127 |
2016-01-26 | $51.38 | $51.45 | $51.37 | $51.43 | $43.94 | 113,340 |
2016-01-25 | $51.37 | $51.41 | $51.34 | $51.36 | $43.88 | 93,902 |
2016-01-22 | $51.33 | $51.40 | $51.32 | $51.40 | $43.91 | 95,832 |
2016-01-21 | $51.39 | $51.40 | $51.32 | $51.33 | $43.86 | 84,620 |
2016-01-20 | $51.40 | $51.44 | $51.34 | $51.39 | $43.91 | 163,266 |
2016-01-19 | $51.38 | $51.42 | $51.34 | $51.38 | $43.90 | 70,849 |
2016-01-15 | $51.51 | $51.52 | $51.35 | $51.37 | $43.89 | 98,951 |
2016-01-14 | $51.37 | $51.44 | $51.34 | $51.44 | $43.95 | 94,259 |
2016-01-13 | $51.36 | $51.42 | $51.32 | $51.36 | $43.88 | 87,065 |
2016-01-12 | $51.37 | $51.38 | $51.32 | $51.32 | $43.85 | 67,070 |
2016-01-11 | $51.34 | $51.42 | $51.31 | $51.31 | $43.84 | 56,382 |
2016-01-08 | $51.37 | $51.42 | $51.33 | $51.42 | $43.93 | 41,674 |
2016-01-07 | $51.37 | $51.38 | $51.33 | $51.37 | $43.89 | 104,222 |
2016-01-06 | $51.34 | $51.37 | $51.27 | $51.36 | $43.88 | 56,356 |
2016-01-05 | $51.28 | $51.36 | $51.28 | $51.35 | $43.87 | 42,480 |
2016-01-04 | $51.33 | $51.40 | $51.30 | $51.34 | $43.86 | 56,377 |
2015-12-31 | $51.18 | $51.37 | $51.10 | $51.33 | $43.86 | 147,837 |
2015-12-30 | $51.15 | $51.19 | $51.10 | $51.12 | $43.68 | 139,779 |
2015-12-29 | $51.22 | $51.26 | $51.15 | $51.22 | $43.76 | 68,399 |
2015-12-28 | $51.20 | $51.26 | $51.18 | $51.26 | $43.80 | 115,736 |
2015-12-24 | $51.23 | $51.26 | $51.21 | $51.22 | $43.76 | 31,650 |
2015-12-23 | $51.14 | $51.23 | $51.14 | $51.21 | $43.75 | 95,775 |
2015-12-22 | $51.13 | $51.18 | $51.11 | $51.14 | $43.69 | 196,973 |
2015-12-21 | $51.18 | $51.20 | $51.16 | $51.17 | $43.72 | 74,289 |
2015-12-18 | $51.18 | $51.26 | $51.17 | $51.23 | $43.77 | 137,623 |
2015-12-17 | $51.08 | $51.19 | $51.00 | $51.15 | $43.70 | 346,099 |
2015-12-16 | $51.17 | $51.23 | $51.08 | $51.08 | $43.64 | 91,101 |
2015-12-15 | $51.17 | $51.22 | $51.16 | $51.22 | $43.76 | 86,041 |
2015-12-14 | $51.21 | $51.26 | $51.17 | $51.18 | $43.73 | 61,389 |
2015-12-11 | $51.28 | $51.34 | $51.27 | $51.30 | $43.83 | 98,735 |
2015-12-10 | $51.31 | $51.32 | $51.22 | $51.22 | $43.76 | 113,077 |
2015-12-09 | $51.30 | $51.35 | $51.28 | $51.33 | $43.86 | 63,244 |
2015-12-08 | $51.30 | $51.35 | $51.28 | $51.35 | $43.87 | 40,991 |
2015-12-07 | $51.31 | $51.36 | $51.30 | $51.32 | $43.85 | 55,983 |
2015-12-04 | $51.40 | $51.46 | $51.35 | $51.36 | $43.88 | 70,096 |
2015-12-03 | $51.41 | $51.41 | $51.33 | $51.40 | $43.91 | 72,426 |
2015-12-02 | $51.43 | $51.45 | $51.39 | $51.42 | $43.93 | 62,775 |
2015-12-01 | $51.43 | $51.55 | $51.43 | $51.52 | $44.02 | 72,843 |
2015-11-30 | $51.45 | $51.47 | $51.40 | $51.42 | $43.93 | 82,931 |
2015-11-27 | $51.48 | $51.49 | $51.44 | $51.46 | $43.97 | 52,776 |
2015-11-25 | $51.42 | $51.48 | $51.38 | $51.48 | $43.98 | 127,447 |
2015-11-24 | $51.44 | $51.49 | $51.43 | $51.45 | $43.96 | 97,367 |
2015-11-23 | $51.38 | $51.44 | $51.36 | $51.41 | $43.92 | 142,341 |
2015-11-20 | $51.40 | $51.42 | $51.37 | $51.38 | $43.90 | 75,115 |
2015-11-19 | $51.33 | $51.39 | $51.33 | $51.38 | $43.90 | 168,405 |
2015-11-18 | $51.30 | $51.36 | $51.29 | $51.35 | $43.87 | 77,900 |
2015-11-17 | $51.32 | $51.38 | $51.30 | $51.32 | $43.85 | 69,398 |
2015-11-16 | $51.41 | $51.47 | $51.31 | $51.34 | $43.86 | 76,945 |
2015-11-13 | $51.33 | $51.37 | $51.31 | $51.35 | $43.87 | 519,440 |
2015-11-12 | $51.30 | $51.33 | $51.27 | $51.32 | $43.85 | 97,223 |
2015-11-11 | $51.36 | $51.36 | $51.30 | $51.36 | $43.88 | 35,731 |
2015-11-10 | $51.52 | $51.52 | $51.32 | $51.34 | $43.86 | 74,401 |
2015-11-09 | $51.33 | $51.37 | $51.30 | $51.35 | $43.87 | 148,174 |
2015-11-06 | $51.34 | $51.34 | $51.28 | $51.34 | $43.86 | 60,304 |
2015-11-05 | $51.42 | $51.43 | $51.37 | $51.43 | $43.94 | 244,585 |
2015-11-04 | $51.52 | $51.57 | $51.41 | $51.47 | $43.97 | 123,215 |
2015-11-03 | $51.54 | $51.58 | $51.50 | $51.56 | $44.05 | 57,220 |
2015-11-02 | $51.46 | $51.58 | $51.46 | $51.53 | $44.03 | 51,445 |
2015-10-30 | $51.54 | $51.57 | $51.51 | $51.56 | $44.05 | 43,569 |
2015-10-29 | $51.48 | $51.59 | $51.48 | $51.54 | $44.03 | 77,294 |
2015-10-28 | $51.64 | $51.68 | $51.53 | $51.55 | $44.04 | 53,312 |
2015-10-27 | $51.66 | $51.71 | $51.66 | $51.67 | $44.15 | 48,198 |
2015-10-26 | $51.65 | $51.67 | $51.61 | $51.67 | $44.15 | 66,857 |
2015-10-23 | $51.67 | $51.68 | $51.62 | $51.67 | $44.15 | 531,672 |
2015-10-22 | $51.68 | $51.70 | $51.63 | $51.68 | $44.15 | 111,591 |
2015-10-21 | $51.63 | $51.69 | $51.62 | $51.65 | $44.13 | 127,894 |
2015-10-20 | $51.62 | $51.66 | $51.61 | $51.64 | $44.12 | 44,239 |
2015-10-19 | $51.69 | $51.70 | $51.63 | $51.69 | $44.16 | 45,819 |
2015-10-16 | $51.70 | $51.76 | $51.68 | $51.73 | $44.20 | 39,286 |
2015-10-15 | $51.73 | $51.77 | $51.72 | $51.72 | $44.19 | 38,517 |
2015-10-14 | $51.77 | $51.78 | $51.71 | $51.78 | $44.24 | 69,127 |
2015-10-13 | $51.67 | $51.72 | $51.67 | $51.69 | $44.16 | 83,366 |
2015-10-12 | $51.75 | $51.82 | $51.72 | $51.73 | $44.20 | 51,655 |
2015-10-09 | $51.80 | $51.83 | $51.74 | $51.75 | $44.22 | 75,831 |
2015-10-08 | $51.79 | $51.90 | $51.78 | $51.84 | $44.29 | 66,547 |
2015-10-07 | $51.80 | $51.85 | $51.78 | $51.82 | $44.27 | 43,039 |
2015-10-06 | $51.74 | $51.86 | $51.74 | $51.84 | $44.29 | 39,709 |
2015-10-05 | $51.76 | $51.79 | $51.73 | $51.75 | $44.21 | 32,529 |
2015-10-02 | $51.73 | $51.78 | $51.69 | $51.76 | $44.22 | 64,337 |
2015-10-01 | $51.64 | $51.68 | $51.59 | $51.64 | $44.12 | 168,324 |
2015-09-30 | $51.50 | $51.59 | $51.48 | $51.57 | $44.06 | 160,753 |
2015-09-29 | $51.45 | $51.51 | $51.44 | $51.50 | $44.00 | 35,865 |
2015-09-28 | $51.41 | $51.48 | $51.37 | $51.40 | $43.91 | 52,088 |
2015-09-25 | $51.47 | $51.52 | $51.44 | $51.47 | $43.97 | 36,644 |
2015-09-24 | $51.58 | $51.63 | $51.52 | $51.52 | $44.02 | 65,650 |
2015-09-23 | $51.59 | $51.60 | $51.54 | $51.55 | $44.04 | 74,244 |
2015-09-22 | $51.53 | $51.60 | $51.53 | $51.57 | $44.06 | 71,949 |
2015-09-21 | $51.56 | $51.60 | $51.52 | $51.55 | $44.04 | 43,621 |
2015-09-18 | $51.62 | $51.65 | $51.56 | $51.64 | $44.12 | 265,109 |
2015-09-17 | $51.40 | $51.69 | $51.33 | $51.67 | $44.15 | 44,590 |
2015-09-16 | $51.43 | $51.50 | $51.40 | $51.45 | $43.96 | 90,276 |
2015-09-15 | $51.50 | $51.51 | $51.37 | $51.41 | $43.92 | 52,539 |
2015-09-14 | $51.56 | $51.58 | $51.49 | $51.54 | $44.03 | 307,707 |
2015-09-11 | $51.48 | $51.57 | $51.48 | $51.55 | $44.04 | 88,903 |
2015-09-10 | $51.47 | $51.53 | $51.43 | $51.53 | $44.03 | 44,131 |
2015-09-09 | $51.46 | $51.49 | $51.41 | $51.46 | $43.97 | 95,288 |
2015-09-08 | $51.41 | $51.47 | $51.41 | $51.43 | $43.94 | 31,499 |
2015-09-04 | $51.51 | $51.54 | $51.46 | $51.51 | $44.01 | 41,909 |
2015-09-03 | $51.58 | $51.61 | $51.51 | $51.55 | $44.04 | 76,440 |
2015-09-02 | $51.53 | $51.57 | $51.50 | $51.50 | $44.00 | 52,483 |
2015-09-01 | $51.59 | $51.62 | $51.53 | $51.59 | $44.08 | 49,761 |
2015-08-31 | $51.56 | $51.63 | $51.51 | $51.61 | $44.09 | 227,281 |
2015-08-28 | $51.68 | $51.75 | $51.66 | $51.70 | $44.04 | 92,435 |
2015-08-27 | $51.58 | $51.69 | $51.55 | $51.64 | $43.99 | 111,727 |
2015-08-26 | $51.53 | $51.61 | $51.49 | $51.55 | $43.92 | 54,788 |
PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ) News Headlines
Recent PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ) News
Similar Companies to PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ) 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 | -- | -- | -- |