PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$53.50 ($0.09) 0.16%
PIMCO Broad U.S. TIPS Index Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO Broad U.S. TIPS Index Exchange-Traded Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $53.36 |
Previous Close | $53.50 |
High | $53.50 |
Low | $53.36 |
Adjusted Open | $53.36 |
Previous Adjusted Close | $53.50 |
Adjusted High | $53.50 |
Adjusted Low | $53.36 |
About PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ)
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 US Inflation-Linked Treasury Indexâ„ (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 9.35 years.The Underlying Index is an unmanaged index comprised of TIPS (Treasury Inflation Protected Securities). 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 at least 1 year 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 35 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 Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ)
Historical Stock Data for PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $53.36 | $53.50 | $53.36 | $53.50 | $53.50 | 18,835 |
2025-04-28 | $53.25 | $53.41 | $53.25 | $53.41 | $53.41 | 20,733 |
2025-04-25 | $53.30 | $53.30 | $53.19 | $53.22 | $53.22 | 86,511 |
2025-04-24 | $53.08 | $53.19 | $53.05 | $53.16 | $53.16 | 21,219 |
2025-04-23 | $53.20 | $53.21 | $52.81 | $52.87 | $52.87 | 33,581 |
2025-04-22 | $52.70 | $52.77 | $52.67 | $52.71 | $52.71 | 39,584 |
2025-04-21 | $52.74 | $52.87 | $52.51 | $52.52 | $52.52 | 31,415 |
2025-04-17 | $52.74 | $52.80 | $52.74 | $52.79 | $52.79 | 7,180 |
2025-04-16 | $52.60 | $52.74 | $52.51 | $52.70 | $52.70 | 84,956 |
2025-04-15 | $52.62 | $52.65 | $52.53 | $52.53 | $52.53 | 6,827 |
2025-04-14 | $52.58 | $52.63 | $52.42 | $52.53 | $52.53 | 54,351 |
2025-04-11 | $51.85 | $52.31 | $51.54 | $52.30 | $52.30 | 123,613 |
2025-04-10 | $52.80 | $52.81 | $52.26 | $52.29 | $52.29 | 313,597 |
2025-04-09 | $52.47 | $53.16 | $52.17 | $52.88 | $52.88 | 47,641 |
2025-04-08 | $53.06 | $53.21 | $52.81 | $52.81 | $52.81 | 19,048 |
2025-04-07 | $53.52 | $53.52 | $52.96 | $52.96 | $52.96 | 32,274 |
2025-04-04 | $54.07 | $54.10 | $53.68 | $53.72 | $53.72 | 53,469 |
2025-04-03 | $53.96 | $54.06 | $53.83 | $53.83 | $53.83 | 315,180 |
2025-04-02 | $53.76 | $53.76 | $53.39 | $53.46 | $53.46 | 71,163 |
2025-04-01 | $53.57 | $53.72 | $53.55 | $53.55 | $53.55 | 226,298 |
2025-03-31 | $53.94 | $53.99 | $53.88 | $53.93 | $53.51 | 113,470 |
2025-03-28 | $53.64 | $53.77 | $53.64 | $53.71 | $53.29 | 9,784 |
2025-03-27 | $53.40 | $53.44 | $53.36 | $53.44 | $53.44 | 3,947 |
2025-03-26 | $53.33 | $53.40 | $53.33 | $53.34 | $53.34 | 4,518 |
2025-03-25 | $53.31 | $53.42 | $53.31 | $53.40 | $53.40 | 4,495 |
2025-03-24 | $53.35 | $53.36 | $53.27 | $53.27 | $53.27 | 88,037 |
2025-03-21 | $53.62 | $53.63 | $53.47 | $53.48 | $53.48 | 7,803 |
2025-03-20 | $53.62 | $53.62 | $53.47 | $53.56 | $53.56 | 8,429 |
2025-03-19 | $53.17 | $53.46 | $53.12 | $53.46 | $53.46 | 6,667 |
2025-03-18 | $53.15 | $53.24 | $53.15 | $53.19 | $53.19 | 30,343 |
2025-03-17 | $53.18 | $53.26 | $53.12 | $53.14 | $53.14 | 12,521 |
2025-03-14 | $53.17 | $53.18 | $53.10 | $53.11 | $53.11 | 19,247 |
2025-03-13 | $53.13 | $53.29 | $53.09 | $53.25 | $53.25 | 33,710 |
2025-03-12 | $53.20 | $53.30 | $53.16 | $53.18 | $53.18 | 12,967 |
2025-03-11 | $53.41 | $53.47 | $53.23 | $53.26 | $53.26 | 64,445 |
2025-03-10 | $53.41 | $53.45 | $53.37 | $53.40 | $53.40 | 16,241 |
2025-03-07 | $53.38 | $53.43 | $53.11 | $53.14 | $53.14 | 59,566 |
2025-03-06 | $53.21 | $53.27 | $53.07 | $53.24 | $53.24 | 11,712 |
2025-03-05 | $53.57 | $53.60 | $53.29 | $53.29 | $53.29 | 76,677 |
2025-03-04 | $53.81 | $53.89 | $53.54 | $53.58 | $53.58 | 44,738 |
2025-03-03 | $53.49 | $53.79 | $53.49 | $53.77 | $53.77 | 26,748 |
2025-02-28 | $53.52 | $53.88 | $53.47 | $53.88 | $53.80 | 46,246 |
2025-02-27 | $53.32 | $53.41 | $53.30 | $53.32 | $53.24 | 17,226 |
2025-02-26 | $53.33 | $53.45 | $53.31 | $53.40 | $53.32 | 8,055 |
2025-02-25 | $53.36 | $53.38 | $53.31 | $53.35 | $53.27 | 26,278 |
2025-02-24 | $52.98 | $53.12 | $52.97 | $53.11 | $53.11 | 19,875 |
2025-02-21 | $52.99 | $53.06 | $52.99 | $52.99 | $52.99 | 6,404 |
2025-02-20 | $52.82 | $52.90 | $52.81 | $52.87 | $52.87 | 6,105 |
2025-02-19 | $52.68 | $52.76 | $52.67 | $52.76 | $52.76 | 5,301 |
2025-02-18 | $52.74 | $52.77 | $52.66 | $52.66 | $52.66 | 7,248 |
2025-02-14 | $52.88 | $52.92 | $52.84 | $52.84 | $52.84 | 9,044 |
2025-02-13 | $52.62 | $52.72 | $52.62 | $52.71 | $52.71 | 16,783 |
2025-02-12 | $52.54 | $52.54 | $52.43 | $52.43 | $52.43 | 4,086 |
2025-02-11 | $52.68 | $52.73 | $52.68 | $52.73 | $52.73 | 15,164 |
2025-02-10 | $52.85 | $52.85 | $52.75 | $52.75 | $52.75 | 6,872 |
2025-02-07 | $52.70 | $52.79 | $52.70 | $52.74 | $52.74 | 8,570 |
2025-02-06 | $52.93 | $52.97 | $52.85 | $52.90 | $52.90 | 23,659 |
2025-02-05 | $52.90 | $53.01 | $52.90 | $52.99 | $52.99 | 11,753 |
2025-02-04 | $52.56 | $52.76 | $52.56 | $52.76 | $52.76 | 9,555 |
2025-02-03 | $52.28 | $52.86 | $52.28 | $52.68 | $52.68 | 29,887 |
2025-01-31 | $52.52 | $52.56 | $52.45 | $52.55 | $52.51 | 4,090 |
2025-01-30 | $52.57 | $52.59 | $52.48 | $52.51 | $52.47 | 9,583 |
2025-01-29 | $52.56 | $52.58 | $52.44 | $52.47 | $52.43 | 8,922 |
2025-01-28 | $52.44 | $52.53 | $52.41 | $52.53 | $52.49 | 5,432 |
2025-01-27 | $52.50 | $52.51 | $52.41 | $52.50 | $52.46 | 8,599 |
2025-01-24 | $52.09 | $52.27 | $52.09 | $52.27 | $52.23 | 14,007 |
2025-01-23 | $51.96 | $52.14 | $51.96 | $52.14 | $52.10 | 10,860 |
2025-01-22 | $52.16 | $52.18 | $52.08 | $52.11 | $52.07 | 6,897 |
2025-01-21 | $52.16 | $52.21 | $52.11 | $52.17 | $52.13 | 16,405 |
2025-01-17 | $52.13 | $52.16 | $52.10 | $52.10 | $52.10 | 6,319 |
2025-01-16 | $51.97 | $52.18 | $51.97 | $52.10 | $52.10 | 13,586 |
2025-01-15 | $51.96 | $52.02 | $51.92 | $52.01 | $52.01 | 19,957 |
2025-01-14 | $51.66 | $51.66 | $51.58 | $51.63 | $51.63 | 20,682 |
2025-01-13 | $51.67 | $51.67 | $51.56 | $51.63 | $51.63 | 22,555 |
2025-01-10 | $51.64 | $51.72 | $51.57 | $51.60 | $51.60 | 11,629 |
2025-01-08 | $51.73 | $51.85 | $51.72 | $51.82 | $51.82 | 5,557 |
2025-01-07 | $51.74 | $51.79 | $51.65 | $51.70 | $51.70 | 7,869 |
2025-01-06 | $51.73 | $51.80 | $51.70 | $51.78 | $51.78 | 6,156 |
2025-01-03 | $51.92 | $51.94 | $51.75 | $51.78 | $51.78 | 13,902 |
2025-01-02 | $51.92 | $51.99 | $51.86 | $51.88 | $51.88 | 10,128 |
2024-12-31 | $51.96 | $51.99 | $51.82 | $51.82 | $51.82 | 23,679 |
2024-12-30 | $52.04 | $52.08 | $51.97 | $52.00 | $51.86 | 46,552 |
2024-12-27 | $51.93 | $51.98 | $51.86 | $51.86 | $51.72 | 5,536 |
2024-12-26 | $51.89 | $52.04 | $51.88 | $52.00 | $51.86 | 3,423 |
2024-12-24 | $51.82 | $51.98 | $51.82 | $51.98 | $51.84 | 8,351 |
2024-12-23 | $51.89 | $51.92 | $51.84 | $51.88 | $51.74 | 4,280 |
2024-12-20 | $52.00 | $52.08 | $51.96 | $51.97 | $51.83 | 7,648 |
2024-12-19 | $52.00 | $52.00 | $51.72 | $51.82 | $51.68 | 12,351 |
2024-12-18 | $52.43 | $52.52 | $52.09 | $52.10 | $51.96 | 10,165 |
2024-12-17 | $52.43 | $52.47 | $52.39 | $52.42 | $52.28 | 12,416 |
2024-12-16 | $52.51 | $52.54 | $52.42 | $52.42 | $52.28 | 18,315 |
2024-12-13 | $52.66 | $52.66 | $52.47 | $52.51 | $52.37 | 11,943 |
2024-12-12 | $52.75 | $52.79 | $52.63 | $52.63 | $52.49 | 6,036 |
2024-12-11 | $52.93 | $52.94 | $52.80 | $52.83 | $52.68 | 5,600 |
2024-12-10 | $52.85 | $52.93 | $52.82 | $52.91 | $52.77 | 7,160 |
2024-12-09 | $52.96 | $52.96 | $52.91 | $52.93 | $52.79 | 26,291 |
2024-12-06 | $53.15 | $53.15 | $53.01 | $53.03 | $52.88 | 8,198 |
2024-12-05 | $52.99 | $53.01 | $52.96 | $52.99 | $52.85 | 8,332 |
2024-12-04 | $52.86 | $53.10 | $52.79 | $53.07 | $52.93 | 12,738 |
2024-12-03 | $52.98 | $52.98 | $52.87 | $52.91 | $52.77 | 26,041 |
2024-12-02 | $52.84 | $52.98 | $52.82 | $52.87 | $52.73 | 5,471 |
2024-11-29 | $53.22 | $53.22 | $52.95 | $53.08 | $53.08 | 3,759 |
2024-11-27 | $52.93 | $52.93 | $52.85 | $52.87 | $52.87 | 13,454 |
2024-11-26 | $52.82 | $52.82 | $52.71 | $52.74 | $52.74 | 10,906 |
2024-11-25 | $52.81 | $52.86 | $52.78 | $52.86 | $52.86 | 5,145 |
2024-11-22 | $52.56 | $52.61 | $52.54 | $52.54 | $52.54 | 11,449 |
2024-11-21 | $52.60 | $52.60 | $52.49 | $52.52 | $52.52 | 12,198 |
2024-11-20 | $52.55 | $52.70 | $52.55 | $52.59 | $52.59 | 16,320 |
2024-11-19 | $52.64 | $52.68 | $52.60 | $52.61 | $52.61 | 7,193 |
2024-11-18 | $52.39 | $52.54 | $52.39 | $52.52 | $52.52 | 8,170 |
2024-11-15 | $52.24 | $52.47 | $52.24 | $52.40 | $52.40 | 42,778 |
2024-11-14 | $52.56 | $52.57 | $52.37 | $52.38 | $52.38 | 13,371 |
2024-11-13 | $52.67 | $52.67 | $52.38 | $52.41 | $52.41 | 20,185 |
2024-11-12 | $52.69 | $52.73 | $52.48 | $52.51 | $52.51 | 8,166 |
2024-11-11 | $52.75 | $52.85 | $52.71 | $52.79 | $52.79 | 9,550 |
2024-11-08 | $52.92 | $53.01 | $52.86 | $52.94 | $52.94 | 13,296 |
2024-11-07 | $52.70 | $52.84 | $52.70 | $52.79 | $52.79 | 19,675 |
2024-11-06 | $52.52 | $52.68 | $52.52 | $52.62 | $52.62 | 8,001 |
2024-11-05 | $52.62 | $52.72 | $52.52 | $52.71 | $52.71 | 15,252 |
2024-11-04 | $52.80 | $52.80 | $52.62 | $52.65 | $52.65 | 4,046 |
2024-11-01 | $52.94 | $52.94 | $52.54 | $52.56 | $52.56 | 11,868 |
2024-10-31 | $52.94 | $52.99 | $52.86 | $52.91 | $52.79 | 10,359 |
2024-10-30 | $53.04 | $53.10 | $52.95 | $52.99 | $52.87 | 7,771 |
2024-10-29 | $52.75 | $52.87 | $52.63 | $52.87 | $52.75 | 19,699 |
2024-10-28 | $52.86 | $52.86 | $52.74 | $52.81 | $52.68 | 7,148 |
2024-10-25 | $53.11 | $53.11 | $52.89 | $52.91 | $52.79 | 10,048 |
2024-10-24 | $53.07 | $53.16 | $53.04 | $53.08 | $52.96 | 12,709 |
2024-10-23 | $53.04 | $53.05 | $52.96 | $53.02 | $53.02 | 23,142 |
2024-10-22 | $53.23 | $53.23 | $53.12 | $53.18 | $53.18 | 20,896 |
2024-10-21 | $53.32 | $53.34 | $53.10 | $53.10 | $53.10 | 22,492 |
2024-10-18 | $53.50 | $53.54 | $53.48 | $53.49 | $53.49 | 21,450 |
2024-10-17 | $53.42 | $53.45 | $53.37 | $53.40 | $53.40 | 2,887 |
2024-10-16 | $53.62 | $53.63 | $53.55 | $53.55 | $53.55 | 3,520 |
2024-10-15 | $53.53 | $53.62 | $53.52 | $53.53 | $53.53 | 17,420 |
2024-10-14 | $53.31 | $53.50 | $53.31 | $53.42 | $53.42 | 6,301 |
2024-10-11 | $53.51 | $53.61 | $53.51 | $53.54 | $53.54 | 8,791 |
2024-10-10 | $53.44 | $53.54 | $53.44 | $53.54 | $53.54 | 1,688 |
2024-10-09 | $53.36 | $53.49 | $53.31 | $53.49 | $53.49 | 4,832 |
2024-10-08 | $53.36 | $53.55 | $53.35 | $53.55 | $53.55 | 5,275 |
2024-10-07 | $53.47 | $53.48 | $53.43 | $53.43 | $53.43 | 4,585 |
2024-10-04 | $53.60 | $53.60 | $53.50 | $53.50 | $53.50 | 5,410 |
2024-10-03 | $54.02 | $54.04 | $53.89 | $53.89 | $53.89 | 4,699 |
2024-10-02 | $54.01 | $54.15 | $54.01 | $54.11 | $54.11 | 5,221 |
2024-10-01 | $54.16 | $54.30 | $54.16 | $54.20 | $54.20 | 8,551 |
2024-09-30 | $54.16 | $54.16 | $54.04 | $54.10 | $53.97 | 4,832 |
2024-09-27 | $54.16 | $54.18 | $54.10 | $54.15 | $54.02 | 30,430 |
2024-09-26 | $54.00 | $54.05 | $53.97 | $54.03 | $54.03 | 9,957 |
2024-09-25 | $54.10 | $54.14 | $54.07 | $54.07 | $54.07 | 4,075 |
2024-09-24 | $54.07 | $54.29 | $54.07 | $54.29 | $54.29 | 15,442 |
2024-09-23 | $53.98 | $54.20 | $53.98 | $54.16 | $54.16 | 5,207 |
2024-09-20 | $54.14 | $54.20 | $54.06 | $54.16 | $54.16 | 4,661 |
2024-09-19 | $54.05 | $54.21 | $54.05 | $54.21 | $54.21 | 4,554 |
2024-09-18 | $54.21 | $54.21 | $54.08 | $54.08 | $54.08 | 3,471 |
2024-09-17 | $54.27 | $54.34 | $54.27 | $54.31 | $54.31 | 4,165 |
2024-09-16 | $54.25 | $54.34 | $54.19 | $54.34 | $54.34 | 9,781 |
2024-09-13 | $54.13 | $54.13 | $54.06 | $54.13 | $54.13 | 7,572 |
2024-09-12 | $53.87 | $53.96 | $53.86 | $53.94 | $53.94 | 4,869 |
2024-09-11 | $54.00 | $54.04 | $53.91 | $53.93 | $53.93 | 13,953 |
2024-09-10 | $53.76 | $53.91 | $53.76 | $53.91 | $53.91 | 3,636 |
2024-09-09 | $53.71 | $53.80 | $53.71 | $53.78 | $53.78 | 17,404 |
2024-09-06 | $53.71 | $53.89 | $53.62 | $53.65 | $53.65 | 5,691 |
2024-09-05 | $53.65 | $53.68 | $53.55 | $53.62 | $53.62 | 4,477 |
2024-09-04 | $53.49 | $53.60 | $53.49 | $53.60 | $53.60 | 14,154 |
2024-09-03 | $53.44 | $53.52 | $53.39 | $53.44 | $53.44 | 13,415 |
2024-08-30 | $53.60 | $53.60 | $53.42 | $53.42 | $53.32 | 5,635 |
2024-08-29 | $53.61 | $53.62 | $53.59 | $53.61 | $53.51 | 12,062 |
2024-08-28 | $53.75 | $53.75 | $53.64 | $53.66 | $53.56 | 5,888 |
2024-08-27 | $53.58 | $53.70 | $53.56 | $53.69 | $53.59 | 73,269 |
2024-08-26 | $53.78 | $53.78 | $53.70 | $53.71 | $53.71 | 4,156 |
2024-08-23 | $53.48 | $53.74 | $53.46 | $53.67 | $53.67 | 6,085 |
2024-08-22 | $53.40 | $53.40 | $53.30 | $53.37 | $53.37 | 8,790 |
2024-08-21 | $53.43 | $53.59 | $53.43 | $53.58 | $53.58 | 4,031 |
2024-08-20 | $53.33 | $53.45 | $53.33 | $53.45 | $53.45 | 5,084 |
2024-08-19 | $53.16 | $53.28 | $53.16 | $53.21 | $53.21 | 8,703 |
2024-08-16 | $53.30 | $53.30 | $53.16 | $53.20 | $53.20 | 9,822 |
2024-08-15 | $53.11 | $53.19 | $53.11 | $53.19 | $53.19 | 5,860 |
2024-08-14 | $53.36 | $53.43 | $53.28 | $53.31 | $53.31 | 10,115 |
2024-08-13 | $53.33 | $53.34 | $53.27 | $53.33 | $53.33 | 5,062 |
2024-08-12 | $53.12 | $53.25 | $53.08 | $53.25 | $53.25 | 11,602 |
2024-08-09 | $53.10 | $53.11 | $53.04 | $53.07 | $53.07 | 9,749 |
2024-08-08 | $52.85 | $52.92 | $52.85 | $52.91 | $52.91 | 7,767 |
2024-08-07 | $53.15 | $53.15 | $52.97 | $53.00 | $53.00 | 3,253 |
2024-08-06 | $53.30 | $53.37 | $53.17 | $53.17 | $53.17 | 12,663 |
2024-08-05 | $53.38 | $53.53 | $53.28 | $53.51 | $53.51 | 5,018 |
2024-08-02 | $53.26 | $53.35 | $53.23 | $53.34 | $53.34 | 7,549 |
2024-08-01 | $53.20 | $53.20 | $53.07 | $53.07 | $53.07 | 4,933 |
2024-07-31 | $53.02 | $53.15 | $52.91 | $53.15 | $52.98 | 4,983 |
2024-07-30 | $52.86 | $52.89 | $52.79 | $52.86 | $52.69 | 10,173 |
2024-07-29 | $52.84 | $52.86 | $52.78 | $52.83 | $52.83 | 4,970 |
2024-07-26 | $52.74 | $52.75 | $52.66 | $52.74 | $52.74 | 6,790 |
2024-07-25 | $52.51 | $52.66 | $52.51 | $52.59 | $52.59 | 3,734 |
2024-07-24 | $52.65 | $52.71 | $52.47 | $52.47 | $52.47 | 5,001 |
2024-07-23 | $52.73 | $52.73 | $52.62 | $52.62 | $52.62 | 4,271 |
2024-07-22 | $52.70 | $52.76 | $52.60 | $52.63 | $52.63 | 6,015 |
2024-07-19 | $52.78 | $52.80 | $52.76 | $52.76 | $52.76 | 5,820 |
2024-07-18 | $52.91 | $52.97 | $52.85 | $52.86 | $52.86 | 6,083 |
2024-07-17 | $52.93 | $53.00 | $52.92 | $52.99 | $52.99 | 3,512 |
2024-07-16 | $52.89 | $52.99 | $52.87 | $52.98 | $52.98 | 4,047 |
2024-07-15 | $52.80 | $52.81 | $52.75 | $52.77 | $52.77 | 6,312 |
2024-07-12 | $52.79 | $52.82 | $52.72 | $52.82 | $52.82 | 4,044 |
2024-07-11 | $52.81 | $52.83 | $52.72 | $52.77 | $52.77 | 5,501 |
2024-07-10 | $52.52 | $52.61 | $52.52 | $52.61 | $52.61 | 16,006 |
2024-07-09 | $52.53 | $52.53 | $52.43 | $52.50 | $52.50 | 7,271 |
2024-07-08 | $52.54 | $52.63 | $52.54 | $52.57 | $52.57 | 11,676 |
2024-07-05 | $52.49 | $52.62 | $52.46 | $52.60 | $52.60 | 4,365 |
2024-07-03 | $52.24 | $52.38 | $52.22 | $52.34 | $52.34 | 6,871 |
2024-07-02 | $52.22 | $52.22 | $52.08 | $52.16 | $52.16 | 7,421 |
2024-07-01 | $52.04 | $52.18 | $52.02 | $52.04 | $52.04 | 120,665 |
2024-06-28 | $52.77 | $52.77 | $52.55 | $52.55 | $52.28 | 107,797 |
2024-06-27 | $52.76 | $52.76 | $52.72 | $52.72 | $52.45 | 2,426 |
2024-06-26 | $52.58 | $52.65 | $52.58 | $52.62 | $52.35 | 1,022 |
2024-06-25 | $52.73 | $52.81 | $52.70 | $52.79 | $52.52 | 3,699 |
2024-06-24 | $52.68 | $52.73 | $52.68 | $52.71 | $52.44 | 2,708 |
2024-06-21 | $52.70 | $52.71 | $52.67 | $52.67 | $52.67 | 2,834 |
2024-06-20 | $52.61 | $52.77 | $52.61 | $52.77 | $52.77 | 3,427 |
2024-06-18 | $52.65 | $52.78 | $52.65 | $52.78 | $52.78 | 4,345 |
2024-06-17 | $52.53 | $52.57 | $52.48 | $52.57 | $52.57 | 6,898 |
2024-06-14 | $52.64 | $52.70 | $52.61 | $52.64 | $52.64 | 4,334 |
2024-06-13 | $52.46 | $52.61 | $52.46 | $52.58 | $52.58 | 3,075 |
2024-06-12 | $52.54 | $52.61 | $52.34 | $52.34 | $52.34 | 3,276 |
2024-06-11 | $52.18 | $52.27 | $52.11 | $52.27 | $52.27 | 2,284 |
2024-06-10 | $52.10 | $52.14 | $52.10 | $52.13 | $52.13 | 2,120 |
2024-06-07 | $52.29 | $52.29 | $52.22 | $52.22 | $52.22 | 3,587 |
2024-06-06 | $52.60 | $52.66 | $52.60 | $52.63 | $52.63 | 1,049 |
2024-06-05 | $52.62 | $52.66 | $52.57 | $52.66 | $52.66 | 9,095 |
2024-06-04 | $52.49 | $52.56 | $52.46 | $52.54 | $52.54 | 2,330 |
2024-06-03 | $52.16 | $52.36 | $52.16 | $52.35 | $52.35 | 1,987 |
2024-05-31 | $52.54 | $52.59 | $52.53 | $52.59 | $52.59 | 3,954 |
2024-05-30 | $52.34 | $52.40 | $52.31 | $52.39 | $52.39 | 6,323 |
2024-05-29 | $52.13 | $52.18 | $52.09 | $52.18 | $52.18 | 4,520 |
2024-05-28 | $52.54 | $52.54 | $52.31 | $52.32 | $52.32 | 4,974 |
2024-05-24 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 917 |
2024-05-23 | $52.65 | $52.66 | $52.42 | $52.44 | $52.44 | 7,983 |
2024-05-22 | $52.61 | $52.67 | $52.61 | $52.64 | $52.64 | 10,776 |
2024-05-21 | $52.67 | $52.68 | $52.64 | $52.67 | $52.67 | 9,054 |
2024-05-20 | $52.48 | $52.54 | $52.48 | $52.54 | $52.54 | 9,856 |
2024-05-17 | $52.60 | $52.60 | $52.55 | $52.57 | $52.57 | 4,985 |
2024-05-16 | $52.66 | $52.66 | $52.62 | $52.62 | $52.62 | 981 |
2024-05-15 | $52.62 | $52.70 | $52.54 | $52.69 | $52.69 | 10,399 |
2024-05-14 | $52.34 | $52.42 | $52.32 | $52.42 | $52.42 | 8,552 |
2024-05-13 | $52.37 | $52.38 | $52.29 | $52.32 | $52.32 | 18,881 |
2024-05-10 | $52.33 | $52.36 | $52.25 | $52.29 | $52.29 | 6,664 |
2024-05-09 | $52.21 | $52.39 | $52.19 | $52.37 | $52.37 | 13,591 |
2024-05-08 | $52.20 | $52.21 | $52.15 | $52.18 | $52.18 | 8,140 |
2024-05-07 | $52.33 | $52.37 | $52.22 | $52.24 | $52.24 | 5,340 |
2024-05-06 | $52.20 | $52.28 | $52.18 | $52.24 | $52.24 | 9,307 |
2024-05-03 | $52.21 | $52.22 | $52.10 | $52.20 | $52.20 | 9,926 |
2024-05-02 | $51.76 | $51.96 | $51.75 | $51.94 | $51.94 | 29,498 |
2024-05-01 | $51.74 | $51.92 | $51.65 | $51.77 | $51.77 | 30,540 |
2024-04-30 | $52.17 | $52.24 | $52.10 | $52.13 | $51.71 | 18,287 |
2024-04-29 | $52.28 | $52.38 | $52.28 | $52.33 | $51.91 | 16,376 |
2024-04-26 | $52.17 | $52.26 | $52.17 | $52.20 | $52.20 | 9,423 |
2024-04-25 | $51.96 | $52.08 | $51.95 | $52.08 | $52.08 | 20,851 |
2024-04-24 | $52.19 | $52.19 | $52.07 | $52.16 | $52.16 | 28,952 |
2024-04-23 | $52.16 | $52.35 | $52.16 | $52.26 | $52.26 | 10,224 |
2024-04-22 | $52.14 | $52.22 | $52.13 | $52.22 | $52.22 | 10,304 |
2024-04-19 | $52.23 | $52.25 | $52.20 | $52.21 | $52.21 | 4,618 |
2024-04-18 | $52.17 | $52.17 | $52.05 | $52.14 | $52.14 | 10,237 |
2024-04-17 | $52.08 | $52.21 | $52.06 | $52.19 | $52.19 | 8,912 |
2024-04-16 | $52.04 | $52.12 | $51.98 | $52.04 | $52.04 | 19,633 |
2024-04-15 | $52.17 | $52.21 | $52.06 | $52.21 | $52.21 | 9,015 |
2024-04-12 | $52.48 | $52.49 | $52.41 | $52.41 | $52.41 | 3,221 |
2024-04-11 | $52.18 | $52.28 | $52.18 | $52.23 | $52.23 | 8,797 |
2024-04-10 | $52.51 | $52.51 | $52.26 | $52.27 | $52.27 | 7,882 |
2024-04-09 | $52.70 | $52.77 | $52.70 | $52.76 | $52.76 | 10,278 |
2024-04-08 | $52.55 | $52.63 | $52.53 | $52.60 | $52.60 | 18,245 |
2024-04-05 | $52.69 | $52.71 | $52.63 | $52.63 | $52.63 | 3,274 |
2024-04-04 | $52.75 | $52.86 | $52.64 | $52.86 | $52.86 | 27,799 |
2024-04-03 | $52.48 | $52.64 | $52.48 | $52.63 | $52.63 | 6,986 |
2024-04-02 | $52.54 | $52.67 | $52.47 | $52.67 | $52.67 | 12,137 |
2024-04-01 | $52.83 | $52.84 | $52.63 | $52.65 | $52.65 | 20,663 |
2024-03-28 | $53.27 | $53.40 | $53.27 | $53.33 | $53.00 | 9,488 |
2024-03-27 | $53.20 | $53.31 | $53.20 | $53.31 | $52.98 | 8,672 |
2024-03-26 | $53.13 | $53.17 | $53.13 | $53.14 | $52.81 | 6,212 |
2024-03-25 | $53.25 | $53.28 | $53.10 | $53.10 | $52.77 | 7,872 |
2024-03-22 | $53.35 | $53.35 | $53.27 | $53.29 | $52.96 | 35,191 |
2024-03-21 | $53.20 | $53.23 | $53.07 | $53.10 | $52.77 | 11,128 |
2024-03-20 | $52.87 | $53.01 | $52.83 | $53.01 | $52.68 | 12,726 |
2024-03-19 | $52.80 | $52.89 | $52.80 | $52.83 | $52.50 | 5,325 |
2024-03-18 | $52.78 | $52.81 | $52.74 | $52.77 | $52.44 | 5,542 |
2024-03-15 | $52.84 | $52.89 | $52.82 | $52.82 | $52.49 | 10,857 |
2024-03-14 | $53.02 | $53.02 | $52.81 | $52.84 | $52.51 | 11,659 |
2024-03-13 | $53.22 | $53.23 | $53.13 | $53.17 | $52.84 | 9,771 |
2024-03-12 | $53.34 | $53.34 | $53.23 | $53.25 | $52.92 | 18,668 |
2024-03-11 | $53.43 | $53.44 | $53.33 | $53.36 | $53.03 | 13,073 |
2024-03-08 | $53.47 | $53.53 | $53.43 | $53.44 | $53.11 | 22,575 |
2024-03-07 | $53.47 | $53.47 | $53.33 | $53.40 | $53.06 | 10,665 |
2024-03-06 | $53.44 | $53.53 | $53.41 | $53.44 | $53.10 | 14,436 |
2024-03-05 | $53.32 | $53.41 | $53.30 | $53.39 | $53.06 | 8,664 |
2024-03-04 | $53.10 | $53.15 | $53.08 | $53.15 | $52.82 | 5,974 |
2024-03-01 | $52.97 | $53.21 | $52.93 | $53.20 | $53.20 | 6,167 |
2024-02-29 | $52.96 | $53.02 | $52.96 | $52.98 | $52.98 | 5,912 |
2024-02-28 | $52.74 | $52.87 | $52.74 | $52.84 | $52.84 | 43,375 |
2024-02-27 | $52.74 | $52.80 | $52.67 | $52.67 | $52.67 | 7,686 |
2024-02-26 | $52.78 | $52.78 | $52.67 | $52.74 | $52.74 | 9,441 |
2024-02-23 | $52.60 | $52.81 | $52.60 | $52.76 | $52.76 | 4,734 |
2024-02-22 | $52.66 | $52.74 | $52.53 | $52.60 | $52.60 | 13,743 |
2024-02-21 | $52.74 | $52.74 | $52.65 | $52.69 | $52.69 | 7,027 |
2024-02-20 | $52.74 | $52.80 | $52.72 | $52.74 | $52.74 | 6,397 |
2024-02-16 | $52.65 | $52.72 | $52.65 | $52.71 | $52.71 | 8,118 |
2024-02-15 | $52.82 | $52.85 | $52.77 | $52.78 | $52.78 | 9,167 |
2024-02-14 | $52.61 | $52.75 | $52.61 | $52.70 | $52.70 | 15,696 |
2024-02-13 | $52.61 | $52.61 | $52.49 | $52.49 | $52.49 | 12,777 |
2024-02-12 | $52.81 | $52.82 | $52.72 | $52.81 | $52.81 | 15,865 |
2024-02-09 | $52.80 | $52.88 | $52.77 | $52.80 | $52.80 | 12,650 |
2024-02-08 | $52.84 | $52.87 | $52.80 | $52.87 | $52.87 | 6,290 |
2024-02-07 | $52.99 | $53.02 | $52.94 | $52.94 | $52.94 | 6,994 |
2024-02-06 | $52.92 | $53.06 | $52.92 | $53.03 | $53.03 | 3,496 |
2024-02-05 | $52.94 | $52.95 | $52.81 | $52.84 | $52.84 | 11,300 |
2024-02-02 | $53.23 | $53.24 | $53.06 | $53.14 | $53.14 | 28,558 |
2024-02-01 | $53.75 | $53.91 | $53.64 | $53.67 | $53.67 | 13,805 |
2024-01-31 | $53.42 | $53.50 | $53.35 | $53.50 | $53.50 | 15,306 |
2024-01-30 | $53.24 | $53.24 | $53.12 | $53.18 | $53.18 | 24,634 |
2024-01-29 | $53.11 | $53.24 | $53.10 | $53.21 | $53.21 | 6,381 |
2024-01-26 | $53.06 | $53.06 | $52.94 | $52.97 | $52.97 | 9,300 |
2024-01-25 | $52.99 | $53.02 | $52.96 | $53.01 | $53.01 | 4,897 |
2024-01-24 | $53.09 | $53.09 | $52.84 | $52.84 | $52.84 | 7,094 |
2024-01-23 | $52.93 | $52.99 | $52.88 | $52.98 | $52.98 | 16,824 |
2024-01-22 | $53.14 | $53.21 | $53.11 | $53.14 | $53.14 | 10,350 |
2024-01-19 | $53.10 | $53.13 | $52.98 | $53.13 | $53.13 | 27,747 |
2024-01-18 | $53.06 | $53.12 | $53.00 | $53.07 | $53.07 | 10,909 |
2024-01-17 | $53.05 | $53.13 | $53.01 | $53.07 | $53.07 | 21,157 |
2024-01-16 | $53.01 | $53.38 | $53.01 | $53.22 | $53.22 | 14,799 |
2024-01-12 | $53.29 | $53.50 | $53.29 | $53.47 | $53.47 | 10,505 |
2024-01-11 | $53.13 | $53.28 | $53.12 | $53.27 | $53.27 | 9,591 |
2024-01-10 | $53.10 | $53.10 | $52.99 | $53.01 | $53.01 | 7,365 |
2024-01-09 | $53.06 | $53.17 | $53.06 | $53.07 | $53.07 | 60,842 |
2024-01-08 | $52.96 | $53.23 | $52.96 | $53.16 | $53.16 | 23,683 |
2024-01-05 | $52.99 | $53.23 | $52.97 | $53.00 | $53.00 | 7,755 |
2024-01-04 | $53.17 | $53.20 | $53.12 | $53.14 | $53.14 | 16,485 |
2024-01-03 | $53.14 | $53.41 | $53.14 | $53.40 | $53.40 | 16,605 |
2024-01-02 | $53.21 | $53.33 | $53.16 | $53.30 | $53.30 | 50,636 |
2023-12-29 | $53.31 | $53.46 | $53.30 | $53.32 | $53.32 | 14,354 |
2023-12-28 | $53.59 | $53.64 | $53.44 | $53.44 | $53.44 | 28,474 |
2023-12-27 | $53.57 | $53.71 | $53.57 | $53.68 | $53.62 | 13,955 |
2023-12-26 | $53.41 | $53.46 | $53.39 | $53.42 | $53.36 | 19,435 |
2023-12-22 | $53.53 | $53.71 | $53.36 | $53.57 | $53.51 | 7,027 |
2023-12-21 | $53.61 | $53.64 | $53.46 | $53.53 | $53.53 | 12,670 |
2023-12-20 | $53.55 | $53.62 | $53.43 | $53.60 | $53.60 | 30,510 |
2023-12-19 | $53.42 | $53.52 | $53.37 | $53.39 | $53.39 | 8,615 |
2023-12-18 | $53.43 | $53.44 | $53.37 | $53.39 | $53.39 | 21,820 |
2023-12-15 | $53.43 | $53.55 | $53.42 | $53.53 | $53.53 | 12,027 |
2023-12-14 | $53.43 | $53.74 | $53.43 | $53.61 | $53.61 | 29,892 |
2023-12-13 | $52.35 | $53.00 | $52.34 | $53.00 | $53.00 | 8,987 |
2023-12-12 | $52.31 | $52.32 | $52.22 | $52.31 | $52.31 | 29,042 |
2023-12-11 | $52.32 | $52.33 | $52.23 | $52.31 | $52.31 | 31,577 |
2023-12-08 | $52.35 | $52.47 | $52.26 | $52.45 | $52.45 | 5,279 |
2023-12-07 | $52.54 | $52.64 | $52.48 | $52.48 | $52.48 | 8,764 |
2023-12-06 | $52.45 | $52.59 | $52.45 | $52.54 | $52.54 | 13,583 |
2023-12-05 | $52.34 | $52.55 | $52.34 | $52.47 | $52.47 | 107,882 |
2023-12-04 | $52.23 | $52.27 | $52.14 | $52.20 | $52.20 | 25,280 |
2023-12-01 | $52.06 | $52.40 | $52.06 | $52.40 | $52.40 | 24,740 |
2023-11-30 | $52.33 | $52.39 | $52.26 | $52.27 | $52.06 | 7,325 |
2023-11-29 | $52.33 | $52.48 | $52.33 | $52.43 | $52.21 | 7,456 |
2023-11-28 | $51.98 | $52.22 | $51.98 | $52.21 | $51.99 | 4,359 |
2023-11-27 | $51.92 | $52.03 | $51.89 | $52.03 | $51.81 | 16,597 |
2023-11-24 | $51.91 | $51.91 | $51.85 | $51.85 | $51.85 | 3,709 |
2023-11-22 | $51.97 | $52.10 | $51.93 | $52.09 | $52.09 | 7,594 |
2023-11-21 | $52.07 | $52.10 | $51.92 | $52.02 | $52.02 | 22,692 |
2023-11-20 | $51.93 | $52.14 | $51.91 | $52.14 | $52.14 | 10,572 |
2023-11-17 | $51.97 | $51.99 | $51.91 | $51.96 | $51.96 | 9,641 |
2023-11-16 | $51.84 | $51.98 | $51.84 | $51.92 | $51.92 | 21,916 |
2023-11-15 | $51.74 | $51.76 | $51.62 | $51.71 | $51.71 | 7,452 |
2023-11-14 | $51.97 | $52.04 | $51.91 | $51.96 | $51.96 | 7,759 |
2023-11-13 | $51.34 | $51.54 | $51.34 | $51.53 | $51.53 | 18,833 |
2023-11-10 | $51.65 | $51.67 | $51.55 | $51.59 | $51.59 | 6,769 |
2023-11-09 | $51.85 | $51.85 | $51.56 | $51.59 | $51.59 | 5,636 |
2023-11-08 | $51.87 | $52.02 | $51.84 | $52.02 | $52.02 | 9,394 |
2023-11-07 | $51.79 | $51.90 | $51.78 | $51.88 | $51.88 | 4,344 |
2023-11-06 | $51.80 | $51.80 | $51.69 | $51.71 | $51.71 | 2,959 |
2023-11-03 | $52.01 | $52.04 | $51.85 | $51.87 | $51.87 | 25,661 |
2023-11-02 | $51.58 | $51.67 | $51.55 | $51.60 | $51.60 | 7,034 |
2023-11-01 | $50.99 | $51.35 | $50.99 | $51.34 | $51.34 | 10,993 |
2023-10-31 | $51.30 | $51.38 | $51.18 | $51.19 | $50.91 | 9,271 |
2023-10-30 | $51.20 | $51.32 | $51.19 | $51.28 | $51.00 | 24,706 |
2023-10-27 | $51.24 | $51.38 | $51.20 | $51.38 | $51.10 | 12,431 |
2023-10-26 | $51.13 | $51.31 | $51.11 | $51.30 | $51.02 | 11,129 |
2023-10-25 | $51.08 | $51.08 | $51.01 | $51.04 | $50.76 | 116,814 |
2023-10-24 | $51.12 | $51.29 | $51.08 | $51.28 | $51.00 | 18,863 |
2023-10-23 | $50.92 | $51.22 | $50.92 | $51.20 | $50.92 | 25,879 |
2023-10-20 | $51.10 | $51.22 | $51.09 | $51.18 | $51.18 | 10,412 |
2023-10-19 | $50.98 | $51.23 | $50.98 | $51.09 | $51.09 | 138,699 |
2023-10-18 | $51.14 | $51.23 | $51.02 | $51.13 | $51.13 | 22,031 |
2023-10-17 | $51.18 | $51.22 | $51.13 | $51.22 | $51.22 | 8,155 |
2023-10-16 | $51.43 | $51.48 | $51.37 | $51.46 | $51.46 | 4,665 |
2023-10-13 | $51.63 | $51.63 | $51.55 | $51.60 | $51.60 | 23,019 |
2023-10-12 | $51.45 | $51.49 | $51.21 | $51.24 | $51.24 | 9,377 |
2023-10-11 | $51.76 | $51.76 | $51.48 | $51.61 | $51.61 | 12,398 |
2023-10-10 | $51.22 | $51.41 | $51.16 | $51.34 | $51.34 | 6,554 |
2023-10-09 | $50.97 | $51.59 | $50.97 | $51.31 | $51.31 | 12,132 |
2023-10-06 | $50.70 | $50.95 | $50.65 | $50.86 | $50.86 | 57,722 |
2023-10-05 | $51.14 | $51.14 | $51.02 | $51.02 | $51.02 | 6,111 |
2023-10-04 | $51.07 | $51.13 | $51.01 | $51.13 | $51.13 | 15,084 |
2023-10-03 | $51.17 | $51.19 | $50.88 | $50.91 | $50.91 | 7,261 |
2023-10-02 | $51.42 | $51.47 | $51.25 | $51.27 | $51.27 | 12,050 |
2023-09-29 | $51.98 | $52.30 | $51.70 | $51.77 | $51.60 | 12,162 |
2023-09-28 | $51.48 | $51.87 | $51.48 | $51.87 | $51.70 | 11,737 |
2023-09-27 | $51.82 | $51.87 | $51.54 | $51.60 | $51.43 | 5,035 |
2023-09-26 | $51.89 | $51.89 | $51.68 | $51.70 | $51.53 | 6,028 |
2023-09-25 | $51.96 | $52.00 | $51.84 | $51.85 | $51.67 | 6,688 |
2023-09-22 | $52.17 | $52.29 | $52.17 | $52.25 | $52.25 | 7,674 |
2023-09-21 | $52.17 | $52.21 | $52.10 | $52.10 | $52.10 | 28,202 |
2023-09-20 | $52.58 | $52.64 | $52.39 | $52.39 | $52.39 | 13,776 |
2023-09-19 | $52.52 | $52.59 | $52.47 | $52.48 | $52.48 | 4,681 |
2023-09-18 | $52.50 | $52.63 | $52.48 | $52.62 | $52.62 | 9,519 |
2023-09-15 | $52.57 | $52.60 | $52.50 | $52.52 | $52.52 | 17,061 |
2023-09-14 | $52.76 | $52.76 | $52.60 | $52.64 | $52.64 | 26,539 |
2023-09-13 | $52.71 | $52.79 | $52.69 | $52.70 | $52.70 | 9,324 |
2023-09-12 | $52.63 | $52.68 | $52.63 | $52.68 | $52.68 | 12,843 |
2023-09-11 | $52.58 | $52.63 | $52.57 | $52.62 | $52.62 | 5,528 |
2023-09-08 | $52.74 | $52.78 | $52.67 | $52.69 | $52.69 | 15,182 |
2023-09-07 | $52.53 | $52.55 | $52.47 | $52.55 | $52.55 | 9,253 |
2023-09-06 | $52.52 | $52.55 | $52.35 | $52.37 | $52.37 | 4,465 |
2023-09-05 | $52.50 | $52.50 | $52.39 | $52.42 | $52.42 | 13,482 |
2023-09-01 | $52.56 | $52.62 | $52.54 | $52.55 | $52.55 | 4,246 |
2023-08-31 | $53.05 | $53.08 | $53.05 | $53.08 | $52.83 | 2,908 |
2023-08-30 | $53.03 | $53.07 | $52.96 | $52.97 | $52.97 | 7,230 |
2023-08-29 | $52.69 | $53.06 | $52.69 | $53.05 | $53.05 | 4,227 |
2023-08-28 | $52.84 | $52.84 | $52.78 | $52.81 | $52.81 | 8,968 |
2023-08-25 | $52.76 | $52.80 | $52.73 | $52.76 | $52.76 | 4,126 |
2023-08-24 | $52.87 | $52.91 | $52.75 | $52.78 | $52.78 | 20,335 |
2023-08-23 | $52.72 | $52.98 | $52.72 | $52.97 | $52.97 | 24,116 |
2023-08-22 | $52.44 | $52.49 | $52.40 | $52.49 | $52.49 | 3,266 |
2023-08-21 | $52.32 | $52.39 | $52.28 | $52.39 | $52.39 | 8,352 |
2023-08-18 | $52.50 | $52.63 | $52.49 | $52.52 | $52.52 | 10,050 |
2023-08-17 | $52.54 | $52.54 | $52.38 | $52.46 | $52.46 | 16,845 |
2023-08-16 | $52.58 | $52.70 | $52.48 | $52.50 | $52.50 | 5,657 |
2023-08-15 | $52.77 | $52.80 | $52.62 | $52.63 | $52.63 | 3,507 |
2023-08-14 | $52.86 | $52.94 | $52.78 | $52.80 | $52.80 | 9,404 |
2023-08-11 | $52.92 | $52.98 | $52.88 | $52.90 | $52.90 | 8,940 |
2023-08-10 | $53.25 | $53.31 | $52.97 | $52.97 | $52.97 | 8,162 |
2023-08-09 | $53.24 | $53.28 | $53.22 | $53.26 | $53.26 | 12,550 |
2023-08-08 | $53.39 | $53.42 | $53.23 | $53.24 | $53.24 | 4,958 |
2023-08-07 | $53.19 | $53.32 | $53.16 | $53.25 | $53.25 | 38,255 |
2023-08-04 | $52.93 | $53.24 | $52.93 | $53.24 | $53.24 | 7,964 |
2023-08-03 | $52.84 | $52.84 | $52.70 | $52.75 | $52.75 | 21,222 |
2023-08-02 | $53.08 | $53.08 | $52.92 | $53.08 | $53.08 | 15,385 |
2023-08-01 | $53.31 | $53.31 | $53.15 | $53.18 | $53.18 | 26,247 |
2023-07-31 | $53.75 | $53.77 | $53.61 | $53.68 | $53.50 | 12,764 |
2023-07-28 | $53.51 | $53.67 | $53.51 | $53.67 | $53.48 | 10,855 |
2023-07-27 | $53.82 | $53.89 | $53.44 | $53.47 | $53.29 | 11,140 |
2023-07-26 | $53.88 | $53.91 | $53.80 | $53.87 | $53.69 | 7,915 |
2023-07-25 | $53.97 | $54.01 | $53.84 | $53.90 | $53.72 | 6,441 |
2023-07-24 | $54.00 | $54.03 | $53.96 | $53.97 | $53.79 | 7,762 |
2023-07-21 | $54.05 | $54.07 | $53.99 | $54.00 | $54.00 | 5,108 |
2023-07-20 | $53.89 | $54.00 | $53.77 | $54.00 | $54.00 | 11,916 |
2023-07-19 | $53.84 | $53.99 | $53.80 | $53.99 | $53.99 | 16,719 |
2023-07-18 | $53.89 | $53.91 | $53.77 | $53.80 | $53.80 | 11,094 |
2023-07-17 | $53.72 | $53.84 | $53.72 | $53.82 | $53.82 | 20,859 |
2023-07-14 | $53.69 | $53.92 | $53.69 | $53.72 | $53.72 | 60,702 |
2023-07-13 | $53.97 | $53.97 | $53.83 | $53.96 | $53.96 | 6,711 |
2023-07-12 | $53.47 | $53.73 | $53.47 | $53.72 | $53.72 | 7,708 |
2023-07-11 | $53.23 | $53.24 | $53.12 | $53.17 | $53.17 | 8,930 |
2023-07-10 | $53.10 | $53.21 | $53.10 | $53.19 | $53.19 | 10,507 |
2023-07-07 | $53.18 | $53.20 | $53.10 | $53.10 | $53.10 | 6,723 |
2023-07-06 | $53.26 | $53.26 | $53.03 | $53.17 | $53.17 | 8,380 |
2023-07-05 | $53.66 | $53.66 | $53.41 | $53.46 | $53.46 | 3,498 |
2023-07-03 | $53.81 | $53.85 | $53.73 | $53.73 | $53.73 | 23,325 |
2023-06-30 | $53.89 | $54.08 | $53.89 | $54.08 | $53.74 | 138,432 |
2023-06-29 | $53.93 | $53.93 | $53.80 | $53.86 | $53.52 | 7,131 |
2023-06-28 | $54.21 | $54.26 | $54.12 | $54.21 | $53.87 | 8,181 |
2023-06-27 | $54.22 | $54.25 | $54.06 | $54.09 | $53.75 | 6,972 |
2023-06-26 | $54.30 | $54.35 | $54.21 | $54.23 | $53.89 | 15,379 |
2023-06-23 | $54.28 | $54.28 | $54.23 | $54.27 | $53.93 | 2,444 |
2023-06-22 | $54.13 | $54.21 | $54.08 | $54.08 | $53.74 | 8,262 |
2023-06-21 | $54.15 | $54.34 | $54.15 | $54.30 | $53.95 | 2,932 |
2023-06-20 | $54.10 | $54.32 | $54.10 | $54.31 | $53.97 | 13,473 |
2023-06-16 | $54.09 | $54.18 | $54.09 | $54.16 | $54.16 | 21,827 |
2023-06-15 | $54.30 | $54.32 | $54.21 | $54.27 | $54.27 | 3,860 |
2023-06-14 | $53.97 | $54.03 | $53.87 | $53.97 | $53.97 | 14,035 |
2023-06-13 | $54.05 | $54.05 | $53.79 | $53.81 | $53.81 | 7,216 |
2023-06-12 | $53.99 | $54.08 | $53.92 | $54.07 | $54.07 | 5,950 |
2023-06-09 | $54.09 | $54.10 | $54.03 | $54.03 | $54.03 | 4,910 |
2023-06-08 | $53.95 | $54.17 | $53.95 | $54.17 | $54.17 | 4,691 |
2023-06-07 | $54.17 | $54.24 | $53.89 | $53.90 | $53.90 | 3,825 |
2023-06-06 | $54.12 | $54.16 | $54.01 | $54.15 | $54.15 | 9,142 |
2023-06-05 | $53.97 | $54.21 | $53.97 | $54.10 | $54.10 | 10,100 |
2023-06-02 | $54.28 | $54.28 | $53.99 | $53.99 | $53.99 | 17,537 |
2023-06-01 | $54.26 | $54.30 | $54.21 | $54.29 | $54.29 | 4,922 |
2023-05-31 | $54.42 | $54.50 | $54.42 | $54.44 | $54.18 | 6,649 |
2023-05-30 | $54.30 | $54.48 | $54.30 | $54.42 | $54.16 | 5,726 |
2023-05-26 | $54.26 | $54.26 | $54.12 | $54.21 | $53.95 | 8,854 |
2023-05-25 | $54.37 | $54.37 | $54.11 | $54.15 | $53.89 | 21,293 |
2023-05-24 | $54.65 | $54.65 | $54.36 | $54.36 | $54.10 | 3,441 |
2023-05-23 | $54.32 | $54.55 | $54.32 | $54.53 | $54.27 | 8,961 |
2023-05-22 | $54.49 | $54.49 | $54.34 | $54.37 | $54.11 | 5,827 |
2023-05-19 | $54.46 | $54.58 | $54.42 | $54.44 | $54.18 | 11,877 |
2023-05-18 | $54.54 | $54.63 | $54.54 | $54.58 | $54.32 | 10,273 |
2023-05-17 | $54.82 | $54.84 | $54.73 | $54.75 | $54.49 | 9,508 |
2023-05-16 | $54.78 | $54.84 | $54.69 | $54.79 | $54.53 | 13,275 |
2023-05-15 | $54.98 | $54.98 | $54.88 | $54.88 | $54.62 | 6,382 |
2023-05-12 | $55.16 | $55.22 | $54.99 | $55.00 | $55.00 | 17,463 |
2023-05-11 | $55.15 | $55.21 | $55.11 | $55.14 | $55.14 | 11,017 |
2023-05-10 | $54.92 | $55.02 | $54.91 | $55.00 | $55.00 | 8,561 |
2023-05-09 | $54.91 | $54.95 | $54.83 | $54.84 | $54.84 | 14,781 |
2023-05-08 | $54.96 | $55.00 | $54.92 | $54.94 | $54.94 | 16,146 |
2023-05-05 | $55.15 | $55.16 | $55.02 | $55.15 | $55.15 | 41,026 |
2023-05-04 | $55.15 | $55.46 | $55.15 | $55.24 | $55.24 | 17,787 |
2023-05-03 | $55.10 | $55.27 | $55.10 | $55.27 | $55.27 | 22,988 |
2023-05-02 | $54.78 | $55.05 | $54.78 | $55.03 | $55.03 | 5,515 |
2023-05-01 | $54.99 | $54.99 | $54.58 | $54.61 | $54.61 | 11,102 |
2023-04-28 | $55.52 | $55.52 | $55.35 | $55.42 | $55.08 | 23,854 |
2023-04-27 | $55.54 | $55.54 | $55.35 | $55.37 | $55.03 | 7,030 |
2023-04-26 | $55.71 | $55.81 | $55.54 | $55.57 | $55.57 | 9,413 |
2023-04-25 | $55.64 | $55.77 | $55.63 | $55.75 | $55.75 | 8,900 |
2023-04-24 | $55.33 | $55.43 | $55.33 | $55.43 | $55.43 | 7,287 |
2023-04-21 | $55.32 | $55.35 | $55.15 | $55.18 | $55.18 | 10,221 |
2023-04-20 | $55.24 | $55.31 | $55.18 | $55.20 | $55.20 | 15,405 |
2023-04-19 | $55.04 | $55.09 | $55.02 | $55.03 | $55.03 | 20,196 |
2023-04-18 | $55.04 | $55.15 | $55.04 | $55.07 | $55.07 | 12,909 |
2023-04-17 | $55.30 | $55.30 | $55.06 | $55.06 | $55.06 | 5,624 |
2023-04-14 | $55.42 | $55.42 | $55.30 | $55.31 | $55.31 | 44,570 |
2023-04-13 | $55.80 | $55.81 | $55.54 | $55.55 | $55.55 | 13,488 |
2023-04-12 | $55.59 | $55.70 | $55.53 | $55.68 | $55.68 | 11,185 |
2023-04-11 | $55.66 | $55.66 | $55.58 | $55.65 | $55.65 | 5,931 |
2023-04-10 | $55.63 | $55.64 | $55.57 | $55.60 | $55.60 | 25,902 |
2023-04-06 | $55.92 | $56.00 | $55.87 | $55.94 | $55.94 | 7,488 |
2023-04-05 | $55.81 | $55.90 | $55.73 | $55.81 | $55.81 | 14,375 |
2023-04-04 | $55.51 | $55.73 | $55.40 | $55.65 | $55.65 | 29,754 |
2023-04-03 | $55.52 | $55.71 | $55.51 | $55.51 | $55.51 | 9,662 |
2023-03-31 | $55.65 | $55.83 | $55.60 | $55.80 | $55.40 | 7,150 |
2023-03-30 | $55.60 | $55.60 | $55.55 | $55.55 | $55.15 | 4,678 |
2023-03-29 | $55.33 | $55.50 | $55.33 | $55.48 | $55.08 | 22,975 |
2023-03-28 | $55.31 | $55.45 | $55.28 | $55.40 | $55.00 | 22,437 |
2023-03-27 | $55.47 | $55.47 | $55.19 | $55.20 | $54.81 | 11,237 |
2023-03-24 | $55.88 | $55.91 | $55.66 | $55.69 | $55.30 | 12,125 |
2023-03-23 | $55.68 | $55.78 | $55.62 | $55.76 | $55.36 | 8,576 |
2023-03-22 | $55.27 | $55.73 | $55.20 | $55.73 | $55.33 | 2,561 |
2023-03-21 | $54.97 | $55.15 | $54.94 | $55.01 | $54.61 | 22,507 |
2023-03-20 | $55.18 | $55.20 | $55.02 | $55.09 | $54.70 | 14,307 |
2023-03-17 | $55.14 | $55.37 | $55.05 | $55.05 | $55.05 | 14,579 |
2023-03-16 | $55.74 | $55.74 | $54.96 | $54.98 | $54.98 | 5,695 |
2023-03-15 | $55.38 | $55.64 | $55.38 | $55.49 | $55.49 | 8,471 |
2023-03-14 | $55.19 | $55.35 | $54.94 | $54.94 | $54.94 | 16,494 |
2023-03-13 | $55.45 | $55.61 | $55.07 | $55.25 | $55.25 | 8,923 |
2023-03-10 | $54.39 | $54.84 | $54.39 | $54.81 | $54.81 | 12,198 |
2023-03-09 | $54.05 | $54.17 | $54.02 | $54.07 | $54.07 | 19,130 |
2023-03-08 | $54.26 | $54.31 | $53.94 | $53.96 | $53.96 | 18,023 |
2023-03-07 | $54.24 | $54.38 | $54.18 | $54.21 | $54.21 | 26,069 |
2023-03-06 | $54.79 | $54.79 | $54.52 | $54.54 | $54.54 | 14,730 |
2023-03-03 | $54.35 | $54.76 | $54.35 | $54.75 | $54.75 | 11,980 |
2023-03-02 | $54.11 | $54.24 | $54.08 | $54.24 | $54.24 | 68,310 |
2023-03-01 | $54.24 | $54.24 | $54.12 | $54.20 | $54.20 | 25,565 |
2023-02-28 | $54.16 | $54.38 | $54.16 | $54.30 | $54.30 | 4,170 |
2023-02-27 | $54.14 | $54.17 | $54.10 | $54.13 | $54.13 | 5,188 |
2023-02-24 | $54.12 | $54.12 | $53.99 | $54.06 | $54.06 | 31,147 |
2023-02-23 | $54.32 | $54.47 | $54.27 | $54.39 | $54.39 | 5,471 |
2023-02-22 | $54.42 | $54.50 | $54.20 | $54.21 | $54.21 | 5,688 |
2023-02-21 | $54.31 | $54.39 | $54.21 | $54.23 | $54.23 | 11,250 |
2023-02-17 | $54.25 | $54.52 | $54.25 | $54.48 | $54.48 | 4,002 |
2023-02-16 | $54.44 | $54.56 | $54.34 | $54.34 | $54.34 | 7,026 |
2023-02-15 | $54.49 | $54.63 | $54.38 | $54.49 | $54.49 | 20,844 |
2023-02-14 | $54.63 | $54.80 | $54.34 | $54.52 | $54.52 | 12,431 |
2023-02-13 | $54.58 | $54.69 | $54.58 | $54.65 | $54.65 | 25,464 |
2023-02-10 | $54.75 | $54.75 | $54.48 | $54.48 | $54.48 | 7,862 |
2023-02-09 | $55.10 | $55.14 | $54.77 | $54.81 | $54.81 | 12,193 |
2023-02-08 | $54.92 | $55.07 | $54.86 | $55.06 | $55.06 | 20,138 |
2023-02-07 | $54.62 | $54.95 | $54.62 | $54.81 | $54.81 | 15,797 |
2023-02-06 | $54.67 | $54.70 | $54.60 | $54.63 | $54.63 | 17,853 |
2023-02-03 | $55.05 | $55.15 | $54.79 | $54.83 | $54.83 | 24,126 |
2023-02-02 | $55.51 | $55.59 | $55.28 | $55.33 | $55.33 | 56,072 |
2023-02-01 | $55.21 | $55.45 | $54.97 | $55.34 | $55.34 | 36,496 |
2023-01-31 | $55.16 | $55.16 | $54.89 | $54.98 | $54.98 | 33,859 |
2023-01-30 | $55.28 | $55.31 | $55.05 | $55.05 | $55.05 | 13,656 |
2023-01-27 | $55.30 | $55.42 | $55.29 | $55.33 | $55.33 | 123,661 |
2023-01-26 | $55.44 | $55.60 | $55.41 | $55.46 | $55.46 | 7,380 |
2023-01-25 | $55.27 | $55.44 | $55.25 | $55.39 | $55.39 | 8,685 |
2023-01-24 | $55.06 | $55.32 | $54.97 | $55.31 | $55.31 | 124,656 |
2023-01-23 | $54.97 | $55.08 | $54.97 | $54.99 | $54.99 | 9,292 |
2023-01-20 | $55.10 | $55.15 | $55.00 | $55.01 | $55.01 | 23,880 |
2023-01-19 | $55.04 | $55.31 | $54.96 | $55.30 | $55.30 | 8,628 |
2023-01-18 | $55.09 | $55.09 | $54.93 | $55.01 | $55.01 | 21,512 |
2023-01-17 | $54.63 | $54.81 | $54.61 | $54.63 | $54.63 | 18,787 |
2023-01-13 | $55.11 | $55.15 | $54.74 | $54.77 | $54.77 | 31,456 |
2023-01-12 | $54.93 | $55.18 | $54.79 | $55.17 | $55.17 | 82,853 |
2023-01-11 | $54.66 | $54.80 | $54.56 | $54.80 | $54.80 | 11,624 |
2023-01-10 | $54.67 | $54.67 | $54.54 | $54.58 | $54.58 | 6,954 |
2023-01-09 | $54.65 | $54.89 | $54.61 | $54.76 | $54.76 | 17,011 |
2023-01-06 | $54.25 | $54.71 | $54.23 | $54.63 | $54.63 | 18,209 |
2023-01-05 | $53.91 | $54.18 | $53.91 | $54.15 | $54.15 | 19,286 |
2023-01-04 | $54.33 | $54.33 | $54.05 | $54.12 | $54.12 | 35,713 |
2023-01-03 | $54.29 | $54.29 | $54.00 | $54.10 | $54.10 | 39,222 |
2022-12-30 | $53.89 | $54.05 | $53.76 | $54.05 | $54.05 | 21,192 |
2022-12-29 | $53.93 | $54.06 | $53.92 | $54.03 | $54.03 | 76,033 |
2022-12-28 | $54.40 | $54.43 | $54.20 | $54.28 | $53.85 | 48,735 |
2022-12-27 | $54.43 | $54.52 | $54.19 | $54.27 | $54.27 | 13,942 |
2022-12-23 | $54.54 | $54.64 | $54.49 | $54.54 | $54.54 | 9,224 |
2022-12-22 | $54.98 | $54.99 | $54.68 | $54.68 | $54.68 | 47,368 |
2022-12-21 | $55.00 | $55.04 | $54.84 | $54.94 | $54.94 | 19,276 |
2022-12-20 | $54.59 | $54.75 | $54.59 | $54.67 | $54.67 | 27,258 |
2022-12-19 | $54.80 | $54.80 | $54.68 | $54.68 | $54.68 | 31,484 |
2022-12-16 | $54.90 | $55.09 | $54.83 | $54.85 | $54.85 | 10,255 |
2022-12-15 | $55.19 | $55.26 | $55.02 | $55.19 | $55.19 | 15,818 |
2022-12-14 | $55.25 | $55.28 | $54.97 | $55.16 | $55.16 | 102,230 |
2022-12-13 | $55.47 | $55.56 | $55.26 | $55.30 | $55.30 | 41,416 |
2022-12-12 | $55.33 | $55.33 | $55.14 | $55.17 | $55.17 | 104,850 |
2022-12-09 | $55.42 | $55.50 | $55.19 | $55.22 | $55.22 | 13,479 |
2022-12-08 | $55.70 | $55.77 | $55.63 | $55.74 | $55.74 | 28,202 |
2022-12-07 | $55.55 | $55.73 | $55.45 | $55.72 | $55.72 | 9,590 |
2022-12-06 | $55.48 | $55.53 | $55.35 | $55.48 | $55.48 | 16,809 |
2022-12-05 | $55.67 | $55.67 | $55.32 | $55.50 | $55.50 | 26,685 |
2022-12-02 | $55.28 | $56.00 | $55.23 | $56.00 | $56.00 | 26,799 |
2022-12-01 | $55.15 | $55.54 | $55.11 | $55.53 | $55.53 | 16,820 |
2022-11-30 | $54.30 | $54.96 | $54.28 | $54.96 | $54.88 | 20,002 |
2022-11-29 | $54.37 | $54.42 | $54.26 | $54.27 | $54.19 | 11,407 |
2022-11-28 | $54.67 | $54.68 | $54.47 | $54.52 | $54.44 | 14,195 |
2022-11-25 | $54.65 | $54.65 | $54.59 | $54.61 | $54.53 | 4,881 |
2022-11-23 | $54.41 | $54.66 | $54.32 | $54.65 | $54.57 | 16,920 |
2022-11-22 | $54.41 | $54.44 | $54.26 | $54.37 | $54.30 | 131,994 |
2022-11-21 | $54.07 | $54.18 | $53.97 | $54.14 | $54.06 | 22,715 |
2022-11-18 | $54.15 | $54.15 | $53.85 | $53.89 | $53.81 | 8,434 |
2022-11-17 | $54.23 | $54.23 | $54.06 | $54.15 | $54.07 | 7,095 |
2022-11-16 | $54.44 | $54.51 | $54.40 | $54.48 | $54.40 | 10,754 |
2022-11-15 | $54.19 | $54.38 | $54.19 | $54.33 | $54.26 | 16,372 |
2022-11-14 | $54.25 | $54.25 | $53.96 | $54.02 | $53.94 | 18,127 |
2022-11-11 | $54.32 | $54.41 | $54.25 | $54.39 | $54.31 | 24,326 |
2022-11-10 | $53.98 | $54.39 | $53.98 | $54.35 | $54.27 | 35,526 |
2022-11-09 | $53.61 | $53.71 | $53.41 | $53.58 | $53.50 | 12,169 |
2022-11-08 | $53.66 | $53.78 | $53.63 | $53.64 | $53.56 | 45,649 |
2022-11-07 | $53.67 | $53.67 | $53.55 | $53.57 | $53.49 | 20,546 |
2022-11-04 | $53.41 | $53.56 | $53.39 | $53.54 | $53.46 | 66,702 |
2022-11-03 | $53.49 | $53.66 | $53.39 | $53.39 | $53.31 | 34,694 |
2022-11-02 | $54.12 | $54.30 | $53.91 | $53.94 | $53.86 | 69,247 |
2022-11-01 | $54.41 | $54.42 | $53.99 | $54.06 | $53.98 | 101,500 |
2022-10-31 | $54.06 | $54.18 | $53.90 | $53.98 | $53.90 | 23,565 |
2022-10-28 | $54.22 | $54.33 | $54.03 | $54.10 | $54.02 | 13,381 |
2022-10-27 | $54.00 | $54.16 | $53.99 | $54.16 | $54.08 | 4,791 |
2022-10-26 | $53.89 | $54.07 | $53.71 | $53.75 | $53.68 | 7,444 |
2022-10-25 | $53.82 | $53.92 | $53.75 | $53.83 | $53.75 | 21,747 |
2022-10-24 | $53.51 | $53.74 | $53.45 | $53.59 | $53.51 | 18,636 |
2022-10-21 | $53.29 | $53.77 | $53.22 | $53.45 | $53.45 | 6,278 |
2022-10-20 | $53.37 | $53.54 | $53.24 | $53.37 | $53.37 | 48,504 |
2022-10-19 | $53.36 | $53.46 | $53.30 | $53.43 | $53.43 | 9,375 |
2022-10-18 | $53.80 | $53.87 | $53.58 | $53.69 | $53.69 | 15,382 |
2022-10-17 | $53.93 | $54.07 | $53.79 | $53.80 | $53.80 | 34,124 |
2022-10-14 | $53.79 | $53.79 | $53.48 | $53.68 | $53.68 | 22,268 |
2022-10-13 | $53.29 | $53.71 | $53.27 | $53.62 | $53.62 | 38,777 |
2022-10-12 | $53.61 | $53.74 | $53.57 | $53.68 | $53.68 | 112,138 |
2022-10-11 | $53.41 | $53.76 | $53.41 | $53.58 | $53.58 | 19,892 |
2022-10-10 | $53.58 | $53.58 | $53.06 | $53.14 | $53.14 | 68,367 |
2022-10-07 | $53.36 | $53.68 | $53.36 | $53.58 | $53.58 | 114,637 |
2022-10-06 | $53.68 | $53.76 | $53.53 | $53.54 | $53.54 | 134,847 |
2022-10-05 | $53.90 | $53.91 | $53.62 | $53.69 | $53.69 | 37,772 |
2022-10-04 | $54.23 | $54.25 | $53.91 | $53.91 | $53.91 | 416,928 |
2022-10-03 | $53.58 | $54.04 | $53.53 | $53.92 | $53.92 | 178,819 |
2022-09-30 | $53.54 | $53.57 | $53.19 | $53.20 | $53.20 | 148,758 |
2022-09-29 | $53.94 | $53.96 | $53.60 | $53.60 | $53.60 | 26,829 |
2022-09-28 | $53.87 | $54.38 | $53.76 | $54.37 | $54.37 | 23,763 |
2022-09-27 | $53.80 | $53.85 | $53.42 | $53.45 | $53.45 | 862,013 |
2022-09-26 | $54.62 | $54.62 | $53.70 | $53.70 | $53.70 | 14,841 |
2022-09-23 | $54.75 | $54.84 | $54.61 | $54.65 | $54.65 | 21,134 |
2022-09-22 | $55.24 | $55.24 | $54.84 | $54.90 | $54.90 | 38,267 |
2022-09-21 | $55.53 | $55.64 | $55.20 | $55.53 | $55.53 | 26,525 |
2022-09-20 | $55.34 | $55.49 | $55.24 | $55.44 | $55.44 | 9,098 |
2022-09-19 | $55.55 | $55.71 | $55.41 | $55.54 | $55.54 | 14,205 |
2022-09-16 | $55.92 | $55.98 | $55.77 | $55.79 | $55.79 | 27,867 |
2022-09-15 | $56.19 | $56.25 | $56.00 | $56.04 | $56.04 | 6,655 |
2022-09-14 | $56.24 | $56.35 | $56.20 | $56.29 | $56.29 | 19,230 |
2022-09-13 | $56.01 | $56.20 | $56.00 | $56.15 | $56.15 | 19,637 |
2022-09-12 | $56.54 | $56.61 | $56.20 | $56.31 | $56.31 | 12,343 |
2022-09-09 | $56.42 | $56.58 | $56.42 | $56.48 | $56.48 | 10,338 |
2022-09-08 | $56.66 | $56.76 | $56.44 | $56.52 | $56.52 | 17,972 |
2022-09-07 | $56.74 | $56.82 | $56.68 | $56.78 | $56.78 | 68,254 |
2022-09-06 | $56.87 | $56.87 | $56.55 | $56.55 | $56.55 | 36,159 |
2022-09-02 | $56.98 | $57.16 | $56.84 | $57.16 | $57.16 | 319,060 |
2022-09-01 | $56.90 | $56.94 | $56.71 | $56.78 | $56.78 | 352,195 |
2022-08-31 | $58.41 | $58.45 | $57.87 | $58.00 | $57.29 | 36,003 |
2022-08-30 | $58.46 | $58.55 | $58.37 | $58.49 | $57.78 | 17,581 |
2022-08-29 | $58.61 | $58.61 | $58.51 | $58.56 | $57.85 | 6,126 |
2022-08-26 | $58.84 | $58.87 | $58.63 | $58.81 | $58.09 | 14,076 |
2022-08-25 | $58.76 | $58.86 | $58.74 | $58.82 | $58.10 | 10,667 |
2022-08-24 | $58.59 | $58.67 | $58.53 | $58.67 | $57.96 | 10,213 |
2022-08-23 | $58.69 | $58.84 | $58.60 | $58.69 | $57.98 | 8,861 |
2022-08-22 | $58.76 | $58.76 | $58.60 | $58.66 | $57.95 | 26,706 |
2022-08-19 | $58.71 | $58.80 | $58.68 | $58.76 | $58.04 | 33,416 |
2022-08-18 | $58.64 | $58.95 | $58.55 | $58.86 | $58.14 | 88,663 |
2022-08-17 | $58.66 | $58.66 | $58.46 | $58.54 | $57.83 | 46,982 |
2022-08-16 | $58.65 | $58.73 | $58.54 | $58.73 | $58.01 | 127,148 |
2022-08-15 | $58.78 | $58.82 | $58.69 | $58.70 | $57.99 | 21,569 |
2022-08-12 | $58.68 | $58.75 | $58.59 | $58.75 | $58.03 | 16,502 |
2022-08-11 | $58.76 | $58.87 | $58.48 | $58.52 | $57.81 | 28,065 |
2022-08-10 | $58.86 | $59.06 | $58.73 | $58.75 | $58.03 | 27,190 |
2022-08-09 | $58.92 | $58.95 | $58.81 | $58.86 | $58.14 | 20,139 |
2022-08-08 | $58.86 | $59.03 | $58.86 | $59.03 | $58.31 | 42,775 |
2022-08-05 | $58.57 | $58.70 | $58.54 | $58.58 | $57.87 | 26,663 |
2022-08-04 | $59.18 | $59.25 | $59.05 | $59.23 | $58.51 | 53,723 |
2022-08-03 | $58.91 | $59.22 | $58.75 | $59.22 | $58.50 | 90,266 |
2022-08-02 | $59.52 | $59.63 | $58.81 | $58.90 | $58.18 | 333,754 |
2022-08-01 | $59.56 | $59.69 | $59.43 | $59.56 | $58.83 | 1,031,901 |
2022-07-29 | $59.89 | $60.17 | $59.83 | $60.12 | $58.89 | 24,136 |
2022-07-28 | $59.61 | $59.70 | $59.45 | $59.69 | $58.47 | 19,391 |
2022-07-27 | $58.86 | $59.18 | $58.84 | $59.18 | $57.97 | 21,331 |
2022-07-26 | $59.03 | $59.07 | $58.71 | $58.72 | $57.52 | 26,017 |
2022-07-25 | $58.64 | $58.83 | $58.61 | $58.72 | $57.52 | 39,094 |
2022-07-22 | $58.58 | $58.87 | $58.58 | $58.84 | $57.64 | 19,184 |
2022-07-21 | $57.89 | $58.25 | $57.89 | $58.22 | $57.03 | 23,760 |
2022-07-20 | $58.12 | $58.19 | $57.84 | $57.91 | $56.73 | 15,964 |
2022-07-19 | $57.95 | $58.11 | $57.95 | $57.98 | $56.80 | 12,653 |
2022-07-18 | $58.11 | $58.14 | $57.87 | $58.04 | $56.86 | 19,363 |
2022-07-15 | $57.82 | $58.10 | $57.82 | $58.05 | $56.87 | 12,149 |
2022-07-14 | $57.61 | $57.83 | $57.54 | $57.62 | $56.44 | 7,740 |
2022-07-13 | $57.51 | $57.92 | $57.51 | $57.91 | $56.73 | 25,478 |
2022-07-12 | $57.62 | $57.74 | $57.55 | $57.64 | $56.46 | 11,986 |
2022-07-11 | $57.60 | $57.74 | $57.53 | $57.62 | $56.44 | 27,373 |
2022-07-08 | $57.48 | $57.55 | $57.39 | $57.55 | $56.38 | 62,012 |
2022-07-07 | $57.88 | $57.88 | $57.48 | $57.50 | $56.33 | 297,488 |
2022-07-06 | $58.09 | $58.17 | $57.59 | $57.64 | $56.46 | 42,673 |
2022-07-05 | $58.46 | $58.46 | $58.12 | $58.24 | $57.05 | 298,974 |
2022-07-01 | $58.08 | $58.58 | $57.99 | $58.12 | $56.93 | 1,761,333 |
2022-06-30 | $57.91 | $58.06 | $57.55 | $57.55 | $56.12 | 36,460 |
2022-06-29 | $57.80 | $57.93 | $57.53 | $57.67 | $56.23 | 11,685 |
2022-06-28 | $57.99 | $57.99 | $57.75 | $57.81 | $56.37 | 29,789 |
2022-06-27 | $58.27 | $58.35 | $58.00 | $58.02 | $56.57 | 21,621 |
2022-06-24 | $58.50 | $58.58 | $58.38 | $58.46 | $57.00 | 19,714 |
2022-06-23 | $58.55 | $58.64 | $58.33 | $58.41 | $56.95 | 41,223 |
2022-06-22 | $58.21 | $58.28 | $58.13 | $58.26 | $56.80 | 17,984 |
2022-06-21 | $57.85 | $58.09 | $57.77 | $57.84 | $56.40 | 59,166 |
2022-06-17 | $58.12 | $58.12 | $57.84 | $58.05 | $56.60 | 66,081 |
2022-06-16 | $57.49 | $58.21 | $57.30 | $58.14 | $56.69 | 35,168 |
2022-06-15 | $57.62 | $58.25 | $57.54 | $58.22 | $56.77 | 45,171 |
2022-06-14 | $58.08 | $58.08 | $57.15 | $57.42 | $55.99 | 46,758 |
2022-06-13 | $58.53 | $58.66 | $58.02 | $58.24 | $56.79 | 28,142 |
2022-06-10 | $59.48 | $59.56 | $59.24 | $59.34 | $57.86 | 65,625 |
2022-06-09 | $59.55 | $59.65 | $59.41 | $59.57 | $58.08 | 31,109 |
2022-06-08 | $59.69 | $59.72 | $59.56 | $59.57 | $58.09 | 28,191 |
2022-06-07 | $59.68 | $59.77 | $59.60 | $59.73 | $58.24 | 43,439 |
2022-06-06 | $59.84 | $59.86 | $59.51 | $59.58 | $58.09 | 61,954 |
2022-06-03 | $59.45 | $59.92 | $59.45 | $59.91 | $58.42 | 23,784 |
2022-06-02 | $59.53 | $59.59 | $59.46 | $59.57 | $58.08 | 28,229 |
2022-06-01 | $59.56 | $59.63 | $59.28 | $59.28 | $57.80 | 38,069 |
2022-05-31 | $60.56 | $60.56 | $60.16 | $60.35 | $58.19 | 30,999 |
2022-05-27 | $60.68 | $60.77 | $60.59 | $60.59 | $58.42 | 95,410 |
2022-05-26 | $60.42 | $60.62 | $60.35 | $60.53 | $58.36 | 32,031 |
2022-05-25 | $60.26 | $60.30 | $60.12 | $60.21 | $58.05 | 16,459 |
2022-05-24 | $59.92 | $60.31 | $59.92 | $60.17 | $58.01 | 54,714 |
2022-05-23 | $60.00 | $60.09 | $59.85 | $59.86 | $57.72 | 67,707 |
2022-05-20 | $60.02 | $60.14 | $59.93 | $60.08 | $57.93 | 57,973 |
2022-05-19 | $60.48 | $60.55 | $59.86 | $60.06 | $57.91 | 54,317 |
2022-05-18 | $60.09 | $60.42 | $60.09 | $60.33 | $58.16 | 42,036 |
2022-05-17 | $60.13 | $60.13 | $59.86 | $59.86 | $57.72 | 32,377 |
2022-05-16 | $60.34 | $60.37 | $60.16 | $60.22 | $58.06 | 65,819 |
2022-05-13 | $59.99 | $60.20 | $59.82 | $60.14 | $57.99 | 64,190 |
2022-05-12 | $60.37 | $60.39 | $59.85 | $59.92 | $57.78 | 109,014 |
2022-05-11 | $59.50 | $60.22 | $59.32 | $60.15 | $57.99 | 36,920 |
2022-05-10 | $59.57 | $59.77 | $59.37 | $59.37 | $57.24 | 107,459 |
2022-05-09 | $59.74 | $59.77 | $59.55 | $59.70 | $57.56 | 143,824 |
2022-05-06 | $59.75 | $60.16 | $59.68 | $59.87 | $57.72 | 54,138 |
2022-05-05 | $60.38 | $60.45 | $59.91 | $60.15 | $57.99 | 65,093 |
2022-05-04 | $60.26 | $60.94 | $60.02 | $60.78 | $58.60 | 29,710 |
2022-05-03 | $60.50 | $60.68 | $60.23 | $60.32 | $58.16 | 43,746 |
2022-05-02 | $60.62 | $60.69 | $59.99 | $60.09 | $57.94 | 75,810 |
2022-04-29 | $61.90 | $62.07 | $61.35 | $61.46 | $58.78 | 148,443 |
2022-04-28 | $61.71 | $62.03 | $61.61 | $62.02 | $59.31 | 35,077 |
2022-04-27 | $61.76 | $61.79 | $61.54 | $61.68 | $58.99 | 24,538 |
2022-04-26 | $61.68 | $61.79 | $61.57 | $61.72 | $59.03 | 29,514 |
2022-04-25 | $61.81 | $61.96 | $61.61 | $61.64 | $58.95 | 26,994 |
2022-04-22 | $61.89 | $62.17 | $61.62 | $61.66 | $58.97 | 26,115 |
2022-04-21 | $61.70 | $61.96 | $61.30 | $61.96 | $59.26 | 50,148 |
2022-04-20 | $61.40 | $61.79 | $61.33 | $61.71 | $59.02 | 38,233 |
2022-04-19 | $61.33 | $61.47 | $61.15 | $61.22 | $58.54 | 27,223 |
2022-04-18 | $61.63 | $61.63 | $61.46 | $61.51 | $58.83 | 16,120 |
2022-04-14 | $61.47 | $61.59 | $61.35 | $61.59 | $58.90 | 24,234 |
2022-04-13 | $61.68 | $61.83 | $61.51 | $61.51 | $58.83 | 57,989 |
2022-04-12 | $61.85 | $62.04 | $61.64 | $61.68 | $58.99 | 32,098 |
2022-04-11 | $61.45 | $61.69 | $61.41 | $61.68 | $58.99 | 19,097 |
2022-04-08 | $61.62 | $61.78 | $61.61 | $61.78 | $59.08 | 25,473 |
2022-04-07 | $61.73 | $61.89 | $61.59 | $61.70 | $59.01 | 18,974 |
2022-04-06 | $61.97 | $62.03 | $61.54 | $61.84 | $59.14 | 25,326 |
2022-04-05 | $62.48 | $62.56 | $62.06 | $62.11 | $59.40 | 53,253 |
2022-04-04 | $62.67 | $62.74 | $62.53 | $62.58 | $59.85 | 43,910 |
2022-04-01 | $62.47 | $62.88 | $62.35 | $62.62 | $59.89 | 42,031 |
2022-03-31 | $63.65 | $63.92 | $63.31 | $63.31 | $60.15 | 66,314 |
2022-03-30 | $63.29 | $63.65 | $63.29 | $63.58 | $60.41 | 24,946 |
2022-03-29 | $63.23 | $63.51 | $63.23 | $63.27 | $60.11 | 82,359 |
2022-03-28 | $63.57 | $63.80 | $63.55 | $63.55 | $60.38 | 18,265 |
2022-03-25 | $63.68 | $63.75 | $63.45 | $63.60 | $60.42 | 39,305 |
2022-03-24 | $64.32 | $64.39 | $64.04 | $64.06 | $60.87 | 26,549 |
2022-03-23 | $63.96 | $64.51 | $63.92 | $64.51 | $61.29 | 27,902 |
2022-03-22 | $63.89 | $63.98 | $63.62 | $63.66 | $60.49 | 32,371 |
2022-03-21 | $64.26 | $64.41 | $63.87 | $64.00 | $60.81 | 13,804 |
2022-03-18 | $64.52 | $64.87 | $64.47 | $64.55 | $61.33 | 21,236 |
2022-03-17 | $64.16 | $64.80 | $64.09 | $64.80 | $61.57 | 54,545 |
2022-03-16 | $64.11 | $64.23 | $63.43 | $63.94 | $60.75 | 38,421 |
2022-03-15 | $64.85 | $64.87 | $64.27 | $64.27 | $61.06 | 33,111 |
2022-03-14 | $65.16 | $65.16 | $64.80 | $64.81 | $61.58 | 35,473 |
2022-03-11 | $65.25 | $65.60 | $65.25 | $65.57 | $62.30 | 64,959 |
2022-03-10 | $64.88 | $65.23 | $64.62 | $65.07 | $61.83 | 53,839 |
2022-03-09 | $65.48 | $65.48 | $64.98 | $65.26 | $62.01 | 54,267 |
2022-03-08 | $65.60 | $66.08 | $65.48 | $65.89 | $62.61 | 87,612 |
2022-03-07 | $65.20 | $65.67 | $65.20 | $65.63 | $62.36 | 48,034 |
2022-03-04 | $65.13 | $65.50 | $65.13 | $65.20 | $61.95 | 62,153 |
2022-03-03 | $64.85 | $64.95 | $64.70 | $64.71 | $61.48 | 61,958 |
2022-03-02 | $65.03 | $65.12 | $64.74 | $64.77 | $61.54 | 87,505 |
2022-03-01 | $64.86 | $65.42 | $64.86 | $65.25 | $62.00 | 484,001 |
2022-02-28 | $64.05 | $64.87 | $64.05 | $64.86 | $61.52 | 143,814 |
2022-02-25 | $63.56 | $63.65 | $63.46 | $63.65 | $60.36 | 26,714 |
2022-02-24 | $64.29 | $64.43 | $63.56 | $63.68 | $60.39 | 127,847 |
2022-02-23 | $63.27 | $63.51 | $63.18 | $63.41 | $60.13 | 41,334 |
2022-02-22 | $63.25 | $63.39 | $63.18 | $63.39 | $60.12 | 35,558 |
2022-02-18 | $63.15 | $63.21 | $63.08 | $63.17 | $59.91 | 117,581 |
2022-02-17 | $62.92 | $63.11 | $62.63 | $62.97 | $59.72 | 38,273 |
2022-02-16 | $62.81 | $62.91 | $62.74 | $62.84 | $59.60 | 19,096 |
2022-02-15 | $62.72 | $62.84 | $62.69 | $62.69 | $59.46 | 40,367 |
2022-02-14 | $62.92 | $63.14 | $62.83 | $63.02 | $59.76 | 37,488 |
2022-02-11 | $62.94 | $63.14 | $62.64 | $63.12 | $59.86 | 48,135 |
2022-02-10 | $62.94 | $62.98 | $62.53 | $62.53 | $59.30 | 102,362 |
2022-02-09 | $63.13 | $63.26 | $63.08 | $63.12 | $59.86 | 21,698 |
2022-02-08 | $62.95 | $63.11 | $62.91 | $62.99 | $59.74 | 20,526 |
2022-02-07 | $63.14 | $63.14 | $62.87 | $63.11 | $59.85 | 61,800 |
2022-02-04 | $63.19 | $63.27 | $63.04 | $63.16 | $59.90 | 57,965 |
2022-02-03 | $63.56 | $63.68 | $63.52 | $63.52 | $60.24 | 64,084 |
2022-02-02 | $63.92 | $64.08 | $63.91 | $63.96 | $60.66 | 65,839 |
2022-02-01 | $64.21 | $64.21 | $63.90 | $63.90 | $60.60 | 485,690 |
2022-01-31 | $64.29 | $64.49 | $64.25 | $64.48 | $60.97 | 142,772 |
2022-01-28 | $64.13 | $64.35 | $64.13 | $64.31 | $60.81 | 44,602 |
2022-01-27 | $63.95 | $64.11 | $63.88 | $64.07 | $60.58 | 45,323 |
2022-01-26 | $64.21 | $64.32 | $63.82 | $63.83 | $60.36 | 64,744 |
2022-01-25 | $64.33 | $64.44 | $64.17 | $64.18 | $60.69 | 71,414 |
2022-01-24 | $64.19 | $64.40 | $64.14 | $64.32 | $60.82 | 73,522 |
2022-01-21 | $63.96 | $64.21 | $63.94 | $64.19 | $60.70 | 53,410 |
2022-01-20 | $63.82 | $63.98 | $63.76 | $63.79 | $60.32 | 22,657 |
2022-01-19 | $63.86 | $63.86 | $63.69 | $63.69 | $60.22 | 27,604 |
2022-01-18 | $63.87 | $63.97 | $63.79 | $63.81 | $60.34 | 57,481 |
2022-01-14 | $64.34 | $64.34 | $64.11 | $64.12 | $60.63 | 33,938 |
2022-01-13 | $64.36 | $64.53 | $64.30 | $64.48 | $60.97 | 49,999 |
2022-01-12 | $64.81 | $64.81 | $64.42 | $64.42 | $60.92 | 56,875 |
2022-01-11 | $64.46 | $64.88 | $64.39 | $64.88 | $61.35 | 62,139 |
2022-01-10 | $64.24 | $64.40 | $64.14 | $64.40 | $60.90 | 40,073 |
2022-01-07 | $64.34 | $64.41 | $64.23 | $64.32 | $60.82 | 59,746 |
2022-01-06 | $64.46 | $64.46 | $64.18 | $64.39 | $60.89 | 80,856 |
2022-01-05 | $65.36 | $65.36 | $64.73 | $64.73 | $61.21 | 65,517 |
2022-01-04 | $65.53 | $65.54 | $65.19 | $65.30 | $61.74 | 98,955 |
2022-01-03 | $65.71 | $65.72 | $65.52 | $65.52 | $61.96 | 30,075 |
2021-12-31 | $66.01 | $66.05 | $65.91 | $66.05 | $62.46 | 16,225 |
2021-12-30 | $65.80 | $66.07 | $65.75 | $66.07 | $62.48 | 45,867 |
2021-12-29 | $65.78 | $66.07 | $65.72 | $66.05 | $62.12 | 61,939 |
2021-12-28 | $66.14 | $66.21 | $65.96 | $65.99 | $62.06 | 39,647 |
2021-12-27 | $65.83 | $66.05 | $65.82 | $66.05 | $62.12 | 23,209 |
2021-12-23 | $65.95 | $65.95 | $65.70 | $65.76 | $61.85 | 21,976 |
2021-12-22 | $65.77 | $65.96 | $65.68 | $65.94 | $62.01 | 77,542 |
2021-12-21 | $65.58 | $65.72 | $65.45 | $65.72 | $61.81 | 36,482 |
2021-12-20 | $65.60 | $65.66 | $65.54 | $65.60 | $61.69 | 36,548 |
2021-12-17 | $65.63 | $65.73 | $65.58 | $65.62 | $61.71 | 66,285 |
2021-12-16 | $65.67 | $65.70 | $65.42 | $65.60 | $61.69 | 32,384 |
2021-12-15 | $65.29 | $65.50 | $65.01 | $65.50 | $61.60 | 112,309 |
2021-12-14 | $65.44 | $65.45 | $65.28 | $65.41 | $61.52 | 40,311 |
2021-12-13 | $65.71 | $65.82 | $65.60 | $65.60 | $61.70 | 31,020 |
2021-12-10 | $65.58 | $65.72 | $65.52 | $65.58 | $61.68 | 27,560 |
2021-12-09 | $66.45 | $66.50 | $66.08 | $66.08 | $61.90 | 20,514 |
2021-12-08 | $66.48 | $66.48 | $66.32 | $66.39 | $62.19 | 50,589 |
2021-12-07 | $66.55 | $66.59 | $66.44 | $66.49 | $62.28 | 25,676 |
2021-12-06 | $66.83 | $66.83 | $66.40 | $66.42 | $62.22 | 71,120 |
2021-12-03 | $66.50 | $66.83 | $66.50 | $66.70 | $62.48 | 53,514 |
2021-12-02 | $66.38 | $66.62 | $66.32 | $66.59 | $62.38 | 12,356 |
2021-12-01 | $66.44 | $66.44 | $66.12 | $66.40 | $62.20 | 87,056 |
2021-11-30 | $66.87 | $66.99 | $66.56 | $66.73 | $62.43 | 34,917 |
2021-11-29 | $66.69 | $66.82 | $66.58 | $66.60 | $62.31 | 30,413 |
2021-11-26 | $66.53 | $66.90 | $66.53 | $66.88 | $62.57 | 7,495 |
2021-11-24 | $66.23 | $66.41 | $66.08 | $66.41 | $62.13 | 10,974 |
2021-11-23 | $66.31 | $66.32 | $66.07 | $66.20 | $61.94 | 14,614 |
2021-11-22 | $66.59 | $66.70 | $66.41 | $66.47 | $62.19 | 26,582 |
2021-11-19 | $67.18 | $67.40 | $67.05 | $67.05 | $62.73 | 22,364 |
2021-11-18 | $67.12 | $67.24 | $67.08 | $67.18 | $62.85 | 36,291 |
2021-11-17 | $66.91 | $67.16 | $66.88 | $67.14 | $62.82 | 33,161 |
2021-11-16 | $67.15 | $67.22 | $66.96 | $67.00 | $62.68 | 33,478 |
2021-11-15 | $67.21 | $67.30 | $67.12 | $67.12 | $62.79 | 36,576 |
2021-11-12 | $67.20 | $67.42 | $67.16 | $67.16 | $62.83 | 21,557 |
2021-11-11 | $67.22 | $67.26 | $67.16 | $67.16 | $62.84 | 18,932 |
2021-11-10 | $67.64 | $67.70 | $67.08 | $67.20 | $62.87 | 34,646 |
2021-11-09 | $67.26 | $67.43 | $67.17 | $67.41 | $63.07 | 11,586 |
2021-11-08 | $66.86 | $66.98 | $66.81 | $66.98 | $62.67 | 27,895 |
2021-11-05 | $66.65 | $66.78 | $66.60 | $66.74 | $62.44 | 22,608 |
2021-11-04 | $66.36 | $66.50 | $66.36 | $66.47 | $62.19 | 23,255 |
2021-11-03 | $66.07 | $66.18 | $65.94 | $66.04 | $61.79 | 25,054 |
2021-11-02 | $65.94 | $66.10 | $65.94 | $66.10 | $61.84 | 26,538 |
2021-11-01 | $66.21 | $66.21 | $65.72 | $65.85 | $61.61 | 16,556 |
2021-10-29 | $65.89 | $66.22 | $65.88 | $66.15 | $61.85 | 21,403 |
2021-10-28 | $66.73 | $66.73 | $66.25 | $66.30 | $62.00 | 38,505 |
2021-10-27 | $66.80 | $67.02 | $66.71 | $66.99 | $62.64 | 26,515 |
2021-10-26 | $66.45 | $66.64 | $66.35 | $66.64 | $62.31 | 39,986 |
2021-10-25 | $66.19 | $66.45 | $66.19 | $66.38 | $62.07 | 38,694 |
2021-10-22 | $66.17 | $66.25 | $66.09 | $66.17 | $61.87 | 9,210 |
2021-10-21 | $65.99 | $66.17 | $65.91 | $66.08 | $61.79 | 27,482 |
2021-10-20 | $65.73 | $65.96 | $65.71 | $65.91 | $61.63 | 10,570 |
2021-10-19 | $65.85 | $65.86 | $65.71 | $65.77 | $61.50 | 15,459 |
2021-10-18 | $65.97 | $66.05 | $65.90 | $65.99 | $61.70 | 44,750 |
2021-10-15 | $66.22 | $66.22 | $66.07 | $66.10 | $61.80 | 9,029 |
2021-10-14 | $66.20 | $66.27 | $66.13 | $66.21 | $61.91 | 11,821 |
2021-10-13 | $65.96 | $66.10 | $65.90 | $66.10 | $61.80 | 26,353 |
2021-10-12 | $65.75 | $65.82 | $65.68 | $65.75 | $61.48 | 23,655 |
2021-10-11 | $65.65 | $65.74 | $65.65 | $65.65 | $61.39 | 22,069 |
2021-10-08 | $65.69 | $65.73 | $65.64 | $65.67 | $61.40 | 28,905 |
2021-10-07 | $65.65 | $65.66 | $65.53 | $65.64 | $61.38 | 83,390 |
2021-10-06 | $65.78 | $65.83 | $65.70 | $65.75 | $61.48 | 12,285 |
2021-10-05 | $65.80 | $65.84 | $65.69 | $65.81 | $61.53 | 14,846 |
2021-10-04 | $65.65 | $65.72 | $65.63 | $65.68 | $61.42 | 12,158 |
2021-10-01 | $65.65 | $65.73 | $65.58 | $65.72 | $61.45 | 40,033 |
2021-09-30 | $65.54 | $65.64 | $65.46 | $65.64 | $61.19 | 10,559 |
2021-09-29 | $65.68 | $65.74 | $65.49 | $65.57 | $61.13 | 30,298 |
2021-09-28 | $65.67 | $65.70 | $65.56 | $65.59 | $61.14 | 7,729 |
2021-09-27 | $65.68 | $65.80 | $65.64 | $65.75 | $61.29 | 7,445 |
2021-09-24 | $65.74 | $65.75 | $65.66 | $65.71 | $61.26 | 50,867 |
2021-09-23 | $66.00 | $66.04 | $65.86 | $65.87 | $61.41 | 42,703 |
2021-09-22 | $66.21 | $66.29 | $66.08 | $66.14 | $61.66 | 16,172 |
2021-09-21 | $66.28 | $66.31 | $66.17 | $66.19 | $61.70 | 12,917 |
2021-09-20 | $66.25 | $66.35 | $66.21 | $66.26 | $61.77 | 8,897 |
2021-09-17 | $66.31 | $66.31 | $66.17 | $66.17 | $61.68 | 23,595 |
2021-09-16 | $66.41 | $66.47 | $66.36 | $66.40 | $61.90 | 22,305 |
2021-09-15 | $66.63 | $66.63 | $66.43 | $66.50 | $61.99 | 17,813 |
2021-09-14 | $66.51 | $66.53 | $66.44 | $66.50 | $61.99 | 12,899 |
2021-09-13 | $66.59 | $66.61 | $66.42 | $66.43 | $61.93 | 9,216 |
2021-09-10 | $66.63 | $66.65 | $66.46 | $66.46 | $61.95 | 22,322 |
2021-09-09 | $66.36 | $66.66 | $66.33 | $66.65 | $62.13 | 20,803 |
2021-09-08 | $66.15 | $66.31 | $66.15 | $66.30 | $61.80 | 28,500 |
2021-09-07 | $66.04 | $66.07 | $65.96 | $65.99 | $61.52 | 23,660 |
2021-09-03 | $66.17 | $66.19 | $66.12 | $66.15 | $61.67 | 37,573 |
2021-09-02 | $66.25 | $66.26 | $66.19 | $66.25 | $61.76 | 10,202 |
2021-09-01 | $66.08 | $66.25 | $66.07 | $66.23 | $61.74 | 18,857 |
2021-08-31 | $66.77 | $66.79 | $66.59 | $66.60 | $61.68 | 6,337 |
2021-08-30 | $66.97 | $66.97 | $66.77 | $66.84 | $61.91 | 16,046 |
2021-08-27 | $66.41 | $66.86 | $66.33 | $66.84 | $61.91 | 8,441 |
2021-08-26 | $66.35 | $66.36 | $66.26 | $66.32 | $61.43 | 20,421 |
2021-08-25 | $66.38 | $66.38 | $66.24 | $66.31 | $61.42 | 36,751 |
2021-08-24 | $66.32 | $66.45 | $66.32 | $66.34 | $61.45 | 28,485 |
2021-08-23 | $66.34 | $66.38 | $66.31 | $66.35 | $61.46 | 14,252 |
2021-08-20 | $66.36 | $66.39 | $66.23 | $66.23 | $61.35 | 15,191 |
2021-08-19 | $66.39 | $66.44 | $66.30 | $66.42 | $61.52 | 27,313 |
2021-08-18 | $66.36 | $66.41 | $66.22 | $66.36 | $61.46 | 10,720 |
2021-08-17 | $66.60 | $66.60 | $66.38 | $66.39 | $61.49 | 8,574 |
2021-08-16 | $66.55 | $66.64 | $66.55 | $66.56 | $61.65 | 6,429 |
2021-08-13 | $66.36 | $66.49 | $66.36 | $66.48 | $61.57 | 8,602 |
2021-08-12 | $66.28 | $66.34 | $66.24 | $66.29 | $61.40 | 14,546 |
2021-08-11 | $66.21 | $66.47 | $66.05 | $66.35 | $61.45 | 21,265 |
2021-08-10 | $66.17 | $66.32 | $66.17 | $66.21 | $61.32 | 11,774 |
2021-08-09 | $66.38 | $66.38 | $66.19 | $66.22 | $61.33 | 22,692 |
2021-08-06 | $66.22 | $66.38 | $66.16 | $66.31 | $61.42 | 36,021 |
2021-08-05 | $66.56 | $66.58 | $66.43 | $66.47 | $61.56 | 18,619 |
2021-08-04 | $66.88 | $66.90 | $66.64 | $66.72 | $61.79 | 19,582 |
2021-08-03 | $66.73 | $66.84 | $66.73 | $66.84 | $61.90 | 7,693 |
2021-08-02 | $66.79 | $67.00 | $66.78 | $66.79 | $61.86 | 27,601 |
2021-07-30 | $67.16 | $67.17 | $67.07 | $67.11 | $61.79 | 23,339 |
2021-07-29 | $67.10 | $67.24 | $67.04 | $67.05 | $61.73 | 23,046 |
2021-07-28 | $66.89 | $67.15 | $66.74 | $67.09 | $61.77 | 25,654 |
2021-07-27 | $66.96 | $67.00 | $66.78 | $66.97 | $61.66 | 31,070 |
2021-07-26 | $66.80 | $66.99 | $66.70 | $66.97 | $61.66 | 27,810 |
2021-07-23 | $66.42 | $66.64 | $66.40 | $66.57 | $61.29 | 7,443 |
2021-07-22 | $66.21 | $66.43 | $66.21 | $66.39 | $61.12 | 9,220 |
2021-07-21 | $66.22 | $66.27 | $66.10 | $66.15 | $60.90 | 9,263 |
2021-07-20 | $66.51 | $66.52 | $66.28 | $66.31 | $61.05 | 10,617 |
2021-07-19 | $66.53 | $66.62 | $66.38 | $66.38 | $61.11 | 20,599 |
2021-07-16 | $66.28 | $66.40 | $66.28 | $66.34 | $61.07 | 13,951 |
2021-07-15 | $66.26 | $66.35 | $66.13 | $66.33 | $61.07 | 42,375 |
2021-07-14 | $66.14 | $66.17 | $66.02 | $66.11 | $60.87 | 24,432 |
2021-07-13 | $66.06 | $66.17 | $65.92 | $65.94 | $60.71 | 14,901 |
2021-07-12 | $65.80 | $65.92 | $65.79 | $65.91 | $60.68 | 6,539 |
2021-07-09 | $65.67 | $65.77 | $65.65 | $65.73 | $60.52 | 23,307 |
2021-07-08 | $65.81 | $65.86 | $65.72 | $65.80 | $60.58 | 14,889 |
2021-07-07 | $65.99 | $66.02 | $65.82 | $65.82 | $60.60 | 29,698 |
2021-07-06 | $65.77 | $65.92 | $65.74 | $65.88 | $60.65 | 12,765 |
2021-07-02 | $65.50 | $65.67 | $65.49 | $65.59 | $60.39 | 11,203 |
2021-07-01 | $65.40 | $65.42 | $65.34 | $65.41 | $60.22 | 5,418 |
2021-06-30 | $65.74 | $65.90 | $65.72 | $65.72 | $60.14 | 53,602 |
2021-06-29 | $65.65 | $65.65 | $65.57 | $65.61 | $60.04 | 3,585 |
2021-06-28 | $65.62 | $65.75 | $65.62 | $65.64 | $60.06 | 10,755 |
2021-06-25 | $65.48 | $65.49 | $65.36 | $65.46 | $59.90 | 7,096 |
2021-06-24 | $65.57 | $65.69 | $65.44 | $65.44 | $59.88 | 9,297 |
2021-06-23 | $65.51 | $65.57 | $65.43 | $65.51 | $59.95 | 14,804 |
2021-06-22 | $65.21 | $65.54 | $65.20 | $65.52 | $59.96 | 8,296 |
2021-06-21 | $65.22 | $65.25 | $65.13 | $65.14 | $59.61 | 15,946 |
2021-06-18 | $65.24 | $65.37 | $65.13 | $65.35 | $59.81 | 13,338 |
2021-06-17 | $65.05 | $65.31 | $64.96 | $65.28 | $59.73 | 23,443 |
2021-06-16 | $65.51 | $65.84 | $65.01 | $65.01 | $59.49 | 14,713 |
2021-06-15 | $65.53 | $65.71 | $65.51 | $65.59 | $60.02 | 10,296 |
2021-06-14 | $65.61 | $65.61 | $65.40 | $65.48 | $59.92 | 10,824 |
2021-06-11 | $65.73 | $65.73 | $65.46 | $65.54 | $59.98 | 20,352 |
2021-06-10 | $65.52 | $65.72 | $65.50 | $65.65 | $60.07 | 7,963 |
2021-06-09 | $65.45 | $65.49 | $65.34 | $65.37 | $59.82 | 7,647 |
2021-06-08 | $65.30 | $65.46 | $65.30 | $65.31 | $59.77 | 22,025 |
2021-06-07 | $65.41 | $65.41 | $65.19 | $65.29 | $59.74 | 17,854 |
2021-06-04 | $65.25 | $65.40 | $65.25 | $65.39 | $59.83 | 82,905 |
2021-06-03 | $65.13 | $65.21 | $65.03 | $65.03 | $59.51 | 9,220 |
2021-06-02 | $65.35 | $65.38 | $65.26 | $65.27 | $59.73 | 22,668 |
2021-06-01 | $65.16 | $65.31 | $65.12 | $65.31 | $59.76 | 33,134 |
2021-05-28 | $65.45 | $65.59 | $65.44 | $65.55 | $59.68 | 14,130 |
2021-05-27 | $65.30 | $65.45 | $65.23 | $65.43 | $59.56 | 19,492 |
2021-05-26 | $65.62 | $65.64 | $65.40 | $65.45 | $59.58 | 20,765 |
2021-05-25 | $65.56 | $65.67 | $65.50 | $65.59 | $59.71 | 12,741 |
2021-05-24 | $65.28 | $65.42 | $65.17 | $65.40 | $59.54 | 13,879 |
2021-05-21 | $65.17 | $65.20 | $65.09 | $65.20 | $59.35 | 10,133 |
2021-05-20 | $65.09 | $65.17 | $65.06 | $65.12 | $59.28 | 4,359 |
2021-05-19 | $65.43 | $65.47 | $64.99 | $65.06 | $59.23 | 12,157 |
2021-05-18 | $65.47 | $65.51 | $65.46 | $65.47 | $59.60 | 24,726 |
2021-05-17 | $65.43 | $65.61 | $65.43 | $65.57 | $59.69 | 9,251 |
2021-05-14 | $65.39 | $65.47 | $65.36 | $65.44 | $59.57 | 8,965 |
2021-05-13 | $65.17 | $65.27 | $65.10 | $65.17 | $59.33 | 6,078 |
2021-05-12 | $65.36 | $65.43 | $65.11 | $65.18 | $59.33 | 13,295 |
2021-05-11 | $65.27 | $65.35 | $65.18 | $65.34 | $59.48 | 22,133 |
2021-05-10 | $65.58 | $65.73 | $65.45 | $65.45 | $59.58 | 11,486 |
2021-05-07 | $65.35 | $65.51 | $65.35 | $65.44 | $59.57 | 9,690 |
2021-05-06 | $65.38 | $65.52 | $65.31 | $65.31 | $59.46 | 5,164 |
2021-05-05 | $65.11 | $65.42 | $65.11 | $65.42 | $59.56 | 9,200 |
2021-05-04 | $65.16 | $65.36 | $64.96 | $65.09 | $59.25 | 6,252 |
2021-05-03 | $64.81 | $64.99 | $64.80 | $64.90 | $59.08 | 18,453 |
2021-04-30 | $64.98 | $65.10 | $64.87 | $65.00 | $58.95 | 15,572 |
2021-04-29 | $65.08 | $65.13 | $64.86 | $65.07 | $59.02 | 12,585 |
2021-04-28 | $64.99 | $65.22 | $64.96 | $65.20 | $59.13 | 8,580 |
2021-04-27 | $64.96 | $65.07 | $64.84 | $64.91 | $58.87 | 8,667 |
2021-04-26 | $64.80 | $64.91 | $64.76 | $64.88 | $58.85 | 10,347 |
2021-04-23 | $64.72 | $64.85 | $64.72 | $64.83 | $58.80 | 18,058 |
2021-04-22 | $64.81 | $64.91 | $64.73 | $64.81 | $58.78 | 5,989 |
2021-04-21 | $64.66 | $64.83 | $64.64 | $64.68 | $58.66 | 7,570 |
2021-04-20 | $64.52 | $64.71 | $64.52 | $64.64 | $58.62 | 12,329 |
2021-04-19 | $64.60 | $64.70 | $64.57 | $64.63 | $58.62 | 14,247 |
2021-04-16 | $64.65 | $64.82 | $64.65 | $64.72 | $58.70 | 11,461 |
2021-04-15 | $64.61 | $64.76 | $64.61 | $64.76 | $58.73 | 17,662 |
2021-04-14 | $64.32 | $64.40 | $64.31 | $64.34 | $58.36 | 3,929 |
2021-04-13 | $64.24 | $64.39 | $64.18 | $64.35 | $58.36 | 5,171 |
2021-04-12 | $64.16 | $64.25 | $64.03 | $64.11 | $58.15 | 6,682 |
2021-04-09 | $64.18 | $64.32 | $64.00 | $64.20 | $58.23 | 6,334 |
2021-04-08 | $64.37 | $64.37 | $64.10 | $64.30 | $58.32 | 10,132 |
2021-04-07 | $64.19 | $64.28 | $64.14 | $64.16 | $58.19 | 12,262 |
2021-04-06 | $64.29 | $64.29 | $64.00 | $64.16 | $58.19 | 243,062 |
2021-04-05 | $63.89 | $64.11 | $63.89 | $64.06 | $58.10 | 22,161 |
2021-04-01 | $64.00 | $64.31 | $63.96 | $64.27 | $58.29 | 240,291 |
2021-03-31 | $64.29 | $64.40 | $64.17 | $64.19 | $58.07 | 4,566 |
2021-03-30 | $64.25 | $64.30 | $64.15 | $64.26 | $58.14 | 12,173 |
2021-03-29 | $64.61 | $64.65 | $64.34 | $64.35 | $58.22 | 6,337 |
2021-03-26 | $64.49 | $64.64 | $64.47 | $64.53 | $58.39 | 4,976 |
2021-03-25 | $64.46 | $64.60 | $64.40 | $64.52 | $58.38 | 5,973 |
2021-03-24 | $64.40 | $64.61 | $64.25 | $64.58 | $58.42 | 4,168 |
2021-03-23 | $64.26 | $64.40 | $64.26 | $64.40 | $58.27 | 3,767 |
2021-03-22 | $64.05 | $64.28 | $64.02 | $64.21 | $58.09 | 4,890 |
2021-03-19 | $63.83 | $63.97 | $63.61 | $63.89 | $57.80 | 11,007 |
2021-03-18 | $63.92 | $64.04 | $63.74 | $63.74 | $57.67 | 4,792 |
2021-03-17 | $64.12 | $64.36 | $64.00 | $64.28 | $58.15 | 6,343 |
2021-03-16 | $64.36 | $64.45 | $64.23 | $64.31 | $58.19 | 20,249 |
2021-03-15 | $63.82 | $64.18 | $63.82 | $64.18 | $58.07 | 6,489 |
2021-03-12 | $64.13 | $64.14 | $63.87 | $63.97 | $57.88 | 8,394 |
2021-03-11 | $64.51 | $64.58 | $64.37 | $64.51 | $58.36 | 37,342 |
2021-03-10 | $64.23 | $64.50 | $64.22 | $64.48 | $58.34 | 72,375 |
2021-03-09 | $64.07 | $64.19 | $63.95 | $64.15 | $58.04 | 69,376 |
2021-03-08 | $64.13 | $64.13 | $63.77 | $63.80 | $57.72 | 6,494 |
2021-03-05 | $63.96 | $64.07 | $63.96 | $64.06 | $57.95 | 2,000 |
2021-03-04 | $64.32 | $64.54 | $63.87 | $64.02 | $57.92 | 13,605 |
2021-03-03 | $64.30 | $64.48 | $64.17 | $64.33 | $58.20 | 7,432 |
2021-03-02 | $64.15 | $64.51 | $64.01 | $64.45 | $58.31 | 116,009 |
2021-03-01 | $64.29 | $64.41 | $64.11 | $64.18 | $58.07 | 9,296 |
2021-02-26 | $63.78 | $64.31 | $63.63 | $64.31 | $58.18 | 17,970 |
2021-02-25 | $64.22 | $64.22 | $63.45 | $63.56 | $57.51 | 173,743 |
2021-02-24 | $64.34 | $64.52 | $64.26 | $64.45 | $58.31 | 26,118 |
2021-02-23 | $64.48 | $64.68 | $64.37 | $64.46 | $58.32 | 15,501 |
2021-02-22 | $64.45 | $64.55 | $64.44 | $64.48 | $58.34 | 6,817 |
2021-02-19 | $64.66 | $64.72 | $64.27 | $64.46 | $58.32 | 16,393 |
2021-02-18 | $64.95 | $65.06 | $64.75 | $64.77 | $58.60 | 10,753 |
2021-02-17 | $65.18 | $65.28 | $64.94 | $65.07 | $58.87 | 31,187 |
2021-02-16 | $65.27 | $65.42 | $65.07 | $65.10 | $58.90 | 16,991 |
2021-02-12 | $65.46 | $65.72 | $65.39 | $65.40 | $59.17 | 11,609 |
2021-02-11 | $65.65 | $65.69 | $65.50 | $65.53 | $59.29 | 9,630 |
2021-02-10 | $65.58 | $65.74 | $65.58 | $65.63 | $59.38 | 16,814 |
2021-02-09 | $65.82 | $65.82 | $65.47 | $65.58 | $59.33 | 21,157 |
2021-02-08 | $65.68 | $65.68 | $65.37 | $65.53 | $59.29 | 18,145 |
2021-02-05 | $65.49 | $65.58 | $65.37 | $65.51 | $59.27 | 16,603 |
2021-02-04 | $65.45 | $65.68 | $65.42 | $65.51 | $59.27 | 16,394 |
2021-02-03 | $65.56 | $65.74 | $65.56 | $65.61 | $59.36 | 12,481 |
2021-02-02 | $65.44 | $65.71 | $65.38 | $65.65 | $59.40 | 41,709 |
2021-02-01 | $65.56 | $65.75 | $65.54 | $65.56 | $59.32 | 10,745 |
2021-01-29 | $65.76 | $65.89 | $65.52 | $65.64 | $59.38 | 28,779 |
2021-01-28 | $65.71 | $65.77 | $65.48 | $65.77 | $59.51 | 10,887 |
2021-01-27 | $65.67 | $65.85 | $65.52 | $65.65 | $59.40 | 36,762 |
2021-01-26 | $65.80 | $65.80 | $65.50 | $65.64 | $59.39 | 17,066 |
2021-01-25 | $65.67 | $65.86 | $65.61 | $65.73 | $59.46 | 14,608 |
2021-01-22 | $65.81 | $65.81 | $65.59 | $65.67 | $59.41 | 21,976 |
2021-01-21 | $65.46 | $65.65 | $65.42 | $65.58 | $59.33 | 14,066 |
2021-01-20 | $65.50 | $65.56 | $65.36 | $65.54 | $59.30 | 62,659 |
2021-01-19 | $65.32 | $65.45 | $65.15 | $65.43 | $59.20 | 39,860 |
2021-01-15 | $65.26 | $65.38 | $65.05 | $65.26 | $59.04 | 24,396 |
2021-01-14 | $65.17 | $65.32 | $65.13 | $65.17 | $58.96 | 281,240 |
2021-01-13 | $65.02 | $65.25 | $65.02 | $65.24 | $59.02 | 7,313 |
2021-01-12 | $64.98 | $65.12 | $64.83 | $64.98 | $58.79 | 5,892 |
2021-01-11 | $64.85 | $65.06 | $64.78 | $64.91 | $58.72 | 38,501 |
2021-01-08 | $65.22 | $65.30 | $64.89 | $64.98 | $58.79 | 14,077 |
2021-01-07 | $65.28 | $65.41 | $65.15 | $65.29 | $59.07 | 11,045 |
2021-01-06 | $65.37 | $65.56 | $65.16 | $65.32 | $59.10 | 15,398 |
2021-01-05 | $65.57 | $65.72 | $65.52 | $65.61 | $59.36 | 68,451 |
2021-01-04 | $65.42 | $65.69 | $65.42 | $65.58 | $59.33 | 17,277 |
2020-12-31 | $65.36 | $65.60 | $65.36 | $65.45 | $59.22 | 7,554 |
2020-12-30 | $65.27 | $65.36 | $65.14 | $65.21 | $59.00 | 7,141 |
2020-12-29 | $65.24 | $65.31 | $65.24 | $65.30 | $59.08 | 6,996 |
2020-12-28 | $65.30 | $65.30 | $65.25 | $65.30 | $59.08 | 2,494 |
2020-12-24 | $65.32 | $65.33 | $65.19 | $65.29 | $59.07 | 2,164 |
2020-12-23 | $65.20 | $65.27 | $65.16 | $65.22 | $59.00 | 4,704 |
2020-12-22 | $65.26 | $65.36 | $65.23 | $65.25 | $59.03 | 15,692 |
2020-12-21 | $65.18 | $65.36 | $65.18 | $65.30 | $59.08 | 3,683 |
2020-12-18 | $65.28 | $65.31 | $65.20 | $65.22 | $59.01 | 5,884 |
2020-12-17 | $65.36 | $65.37 | $65.20 | $65.27 | $59.05 | 17,862 |
2020-12-16 | $65.11 | $65.20 | $65.03 | $65.12 | $58.92 | 19,778 |
2020-12-15 | $65.07 | $65.24 | $65.07 | $65.08 | $58.88 | 11,012 |
2020-12-14 | $64.99 | $65.18 | $64.99 | $65.09 | $58.89 | 9,805 |
2020-12-11 | $65.15 | $65.20 | $65.01 | $65.10 | $58.90 | 8,603 |
2020-12-10 | $65.00 | $65.12 | $64.91 | $65.00 | $58.81 | 1,782 |
2020-12-09 | $65.03 | $65.03 | $64.89 | $64.95 | $58.76 | 3,971 |
2020-12-08 | $65.00 | $65.08 | $64.77 | $64.93 | $58.74 | 17,973 |
2020-12-07 | $64.90 | $65.00 | $64.81 | $64.90 | $58.71 | 7,578 |
2020-12-04 | $64.67 | $64.80 | $64.50 | $64.65 | $58.49 | 8,462 |
2020-12-03 | $64.77 | $64.79 | $64.77 | $64.79 | $58.62 | 3,207 |
2020-12-02 | $64.55 | $64.66 | $64.43 | $64.56 | $58.41 | 32,536 |
2020-12-01 | $64.72 | $64.85 | $64.51 | $64.58 | $58.43 | 39,722 |
2020-11-30 | $64.80 | $64.95 | $64.80 | $64.81 | $58.59 | 1,396 |
2020-11-27 | $64.66 | $64.75 | $64.66 | $64.66 | $58.46 | 1,770 |
2020-11-25 | $64.58 | $64.67 | $64.27 | $64.50 | $58.31 | 5,815 |
2020-11-24 | $64.38 | $64.39 | $64.34 | $64.35 | $58.17 | 745 |
2020-11-23 | $64.46 | $64.55 | $64.21 | $64.45 | $58.26 | 6,657 |
2020-11-20 | $64.50 | $64.55 | $64.40 | $64.53 | $58.34 | 6,757 |
2020-11-19 | $64.35 | $64.54 | $64.14 | $64.44 | $58.25 | 8,414 |
2020-11-18 | $64.25 | $64.37 | $64.20 | $64.34 | $58.17 | 4,958 |
2020-11-17 | $64.22 | $64.37 | $64.19 | $64.21 | $58.04 | 6,258 |
2020-11-16 | $64.39 | $64.39 | $64.13 | $64.22 | $58.06 | 6,346 |
2020-11-13 | $64.33 | $64.33 | $64.23 | $64.29 | $58.12 | 2,806 |
2020-11-12 | $64.23 | $64.28 | $64.18 | $64.23 | $58.07 | 3,224 |
2020-11-11 | $64.21 | $64.26 | $63.97 | $63.97 | $57.83 | 4,157 |
2020-11-10 | $64.17 | $64.17 | $63.82 | $63.97 | $57.83 | 5,818 |
2020-11-09 | $64.00 | $64.00 | $63.66 | $63.80 | $57.68 | 11,062 |
2020-11-06 | $64.22 | $64.32 | $64.03 | $64.08 | $57.93 | 7,575 |
2020-11-05 | $64.40 | $64.40 | $64.21 | $64.38 | $58.20 | 5,914 |
2020-11-04 | $64.28 | $64.54 | $64.26 | $64.36 | $58.18 | 5,734 |
2020-11-03 | $64.22 | $64.24 | $63.99 | $64.12 | $57.96 | 10,398 |
2020-11-02 | $64.19 | $64.37 | $64.19 | $64.29 | $58.12 | 996 |
2020-10-30 | $64.37 | $64.37 | $64.07 | $64.28 | $57.97 | 10,404 |
2020-10-29 | $64.59 | $64.62 | $64.35 | $64.38 | $58.07 | 7,968 |
2020-10-28 | $64.61 | $64.65 | $64.49 | $64.51 | $58.18 | 4,773 |
2020-10-27 | $64.70 | $64.74 | $64.68 | $64.72 | $58.37 | 5,340 |
2020-10-26 | $64.57 | $64.57 | $64.54 | $64.54 | $58.21 | 1,799 |
2020-10-23 | $64.42 | $64.55 | $64.37 | $64.45 | $58.13 | 3,258 |
2020-10-22 | $64.47 | $64.65 | $64.30 | $64.50 | $58.18 | 13,186 |
2020-10-21 | $64.65 | $64.65 | $64.43 | $64.52 | $58.19 | 30,105 |
2020-10-20 | $64.84 | $64.84 | $64.52 | $64.56 | $58.23 | 68,530 |
2020-10-19 | $64.78 | $64.78 | $64.53 | $64.65 | $58.31 | 19,729 |
2020-10-16 | $64.85 | $64.95 | $64.72 | $64.79 | $58.44 | 65,078 |
2020-10-15 | $64.89 | $64.89 | $64.72 | $64.77 | $58.42 | 36,375 |
2020-10-14 | $64.86 | $64.86 | $64.73 | $64.78 | $58.43 | 13,107 |
2020-10-13 | $64.81 | $64.85 | $64.79 | $64.81 | $58.45 | 1,649 |
2020-10-12 | $64.73 | $64.84 | $64.64 | $64.68 | $58.34 | 4,220 |
2020-10-09 | $64.62 | $64.71 | $64.60 | $64.63 | $58.29 | 3,270 |
2020-10-08 | $64.53 | $64.68 | $64.53 | $64.68 | $58.34 | 4,528 |
2020-10-07 | $64.42 | $64.48 | $64.38 | $64.42 | $58.10 | 12,124 |
2020-10-06 | $64.48 | $64.52 | $64.35 | $64.47 | $58.15 | 7,126 |
2020-10-05 | $64.58 | $64.60 | $64.42 | $64.45 | $58.13 | 7,645 |
2020-10-02 | $64.67 | $64.68 | $64.61 | $64.64 | $58.31 | 7,486 |
2020-10-01 | $64.57 | $64.73 | $64.57 | $64.70 | $58.36 | 3,274 |
2020-09-30 | $64.99 | $65.03 | $64.87 | $64.87 | $58.29 | 7,910 |
2020-09-29 | $65.03 | $65.12 | $65.02 | $65.04 | $58.45 | 28,817 |
2020-09-28 | $64.89 | $64.95 | $64.85 | $64.93 | $58.35 | 9,460 |
2020-09-25 | $64.69 | $64.82 | $64.69 | $64.81 | $58.23 | 3,587 |
2020-09-24 | $64.71 | $64.74 | $64.70 | $64.71 | $58.15 | 3,378 |
2020-09-23 | $64.79 | $64.79 | $64.64 | $64.73 | $58.17 | 6,331 |
2020-09-22 | $64.77 | $64.78 | $64.68 | $64.72 | $58.16 | 4,699 |
2020-09-21 | $64.89 | $64.89 | $64.72 | $64.75 | $58.18 | 7,392 |
2020-09-18 | $64.91 | $64.91 | $64.85 | $64.86 | $58.28 | 3,839 |
2020-09-17 | $64.93 | $64.93 | $64.80 | $64.89 | $58.31 | 38,655 |
2020-09-16 | $64.96 | $65.01 | $64.85 | $64.89 | $58.31 | 10,448 |
2020-09-15 | $64.82 | $64.89 | $64.82 | $64.87 | $58.29 | 10,316 |
2020-09-14 | $64.91 | $64.91 | $64.79 | $64.80 | $58.23 | 50,665 |
2020-09-11 | $64.93 | $64.97 | $64.83 | $64.87 | $58.29 | 3,381 |
2020-09-10 | $64.78 | $64.91 | $64.78 | $64.91 | $58.33 | 5,366 |
2020-09-09 | $64.89 | $64.92 | $64.79 | $64.84 | $58.26 | 18,758 |
2020-09-08 | $64.84 | $64.91 | $64.80 | $64.83 | $58.26 | 7,144 |
2020-09-04 | $64.95 | $64.95 | $64.69 | $64.76 | $58.19 | 7,396 |
2020-09-03 | $65.05 | $65.14 | $64.93 | $64.93 | $58.35 | 3,585 |
2020-09-02 | $65.28 | $65.29 | $65.12 | $65.22 | $58.61 | 12,899 |
2020-09-01 | $65.08 | $65.26 | $65.07 | $65.15 | $58.54 | 9,597 |
2020-08-31 | $65.17 | $65.32 | $65.17 | $65.30 | $58.49 | 6,550 |
2020-08-28 | $64.93 | $65.11 | $64.92 | $64.98 | $58.20 | 23,494 |
2020-08-27 | $64.88 | $64.88 | $64.76 | $64.78 | $58.02 | 75,876 |
2020-08-26 | $64.98 | $65.11 | $64.92 | $65.08 | $58.29 | 18,068 |
2020-08-25 | $64.93 | $64.98 | $64.76 | $64.95 | $58.17 | 9,296 |
2020-08-24 | $65.03 | $65.07 | $64.96 | $64.96 | $58.19 | 15,381 |
2020-08-21 | $64.65 | $64.85 | $64.65 | $64.84 | $58.08 | 16,643 |
2020-08-20 | $64.69 | $64.77 | $64.50 | $64.61 | $57.87 | 2,807 |
2020-08-19 | $65.55 | $65.55 | $64.66 | $64.66 | $57.92 | 78,867 |
2020-08-18 | $64.61 | $64.89 | $64.61 | $64.84 | $58.08 | 11,084 |
2020-08-17 | $64.55 | $64.62 | $64.53 | $64.56 | $57.83 | 1,870 |
2020-08-14 | $64.55 | $64.60 | $64.44 | $64.46 | $57.74 | 12,367 |
2020-08-13 | $64.72 | $64.83 | $64.53 | $64.56 | $57.83 | 14,405 |
2020-08-12 | $64.73 | $64.73 | $64.60 | $64.68 | $57.94 | 6,983 |
2020-08-11 | $64.75 | $64.75 | $64.64 | $64.73 | $57.98 | 4,603 |
2020-08-10 | $65.05 | $65.05 | $64.86 | $64.86 | $58.10 | 6,637 |
2020-08-07 | $65.18 | $65.20 | $64.93 | $64.98 | $58.20 | 26,515 |
2020-08-06 | $65.25 | $65.37 | $65.13 | $65.14 | $58.35 | 28,122 |
2020-08-05 | $64.99 | $65.10 | $64.99 | $65.04 | $58.25 | 7,524 |
2020-08-04 | $65.09 | $65.09 | $64.98 | $64.99 | $58.21 | 6,641 |
2020-08-03 | $64.73 | $64.90 | $64.73 | $64.88 | $58.11 | 13,705 |
2020-07-31 | $64.60 | $64.81 | $64.58 | $64.81 | $58.05 | 4,320 |
2020-07-30 | $64.65 | $64.65 | $64.54 | $64.58 | $57.85 | 169,114 |
2020-07-29 | $64.45 | $64.55 | $64.40 | $64.54 | $57.81 | 9,653 |
2020-07-28 | $64.27 | $64.42 | $64.27 | $64.39 | $57.67 | 2,219 |
2020-07-27 | $64.41 | $64.41 | $64.26 | $64.27 | $57.56 | 1,744 |
2020-07-24 | $64.23 | $64.29 | $64.23 | $64.29 | $57.58 | 1,377 |
2020-07-23 | $64.33 | $64.46 | $64.20 | $64.25 | $57.55 | 6,772 |
2020-07-22 | $64.37 | $64.39 | $64.25 | $64.25 | $57.55 | 3,918 |
2020-07-21 | $64.22 | $64.24 | $64.06 | $64.20 | $57.51 | 9,493 |
2020-07-20 | $64.25 | $64.25 | $64.00 | $64.07 | $57.39 | 7,441 |
2020-07-17 | $63.99 | $63.99 | $63.90 | $63.94 | $57.27 | 3,596 |
2020-07-16 | $63.95 | $63.95 | $63.79 | $63.83 | $57.17 | 6,852 |
2020-07-15 | $63.67 | $63.78 | $63.63 | $63.71 | $57.07 | 5,824 |
2020-07-14 | $63.81 | $63.88 | $63.74 | $63.77 | $57.12 | 4,400 |
2020-07-13 | $63.68 | $63.70 | $63.60 | $63.68 | $57.04 | 4,225 |
2020-07-10 | $63.68 | $63.68 | $63.60 | $63.60 | $56.97 | 997 |
2020-07-09 | $63.60 | $63.65 | $63.50 | $63.65 | $57.01 | 3,893 |
2020-07-08 | $63.52 | $63.66 | $63.51 | $63.52 | $56.90 | 3,069 |
2020-07-07 | $63.61 | $63.62 | $63.48 | $63.62 | $56.99 | 2,943 |
2020-07-06 | $63.38 | $63.56 | $63.37 | $63.55 | $56.92 | 9,047 |
2020-07-02 | $63.25 | $63.69 | $63.24 | $63.50 | $56.88 | 20,078 |
2020-07-01 | $63.22 | $63.26 | $63.12 | $63.22 | $56.63 | 8,089 |
2020-06-30 | $63.41 | $63.43 | $63.18 | $63.20 | $56.61 | 11,322 |
2020-06-29 | $63.41 | $63.41 | $63.30 | $63.32 | $56.71 | 1,601 |
2020-06-26 | $63.23 | $63.30 | $63.23 | $63.27 | $56.67 | 562 |
2020-06-25 | $63.15 | $63.26 | $63.15 | $63.20 | $56.61 | 1,702 |
2020-06-24 | $63.25 | $63.25 | $63.04 | $63.16 | $56.57 | 24,548 |
2020-06-23 | $63.18 | $63.25 | $63.16 | $63.19 | $56.60 | 2,541 |
2020-06-22 | $63.07 | $63.16 | $62.98 | $63.11 | $56.53 | 13,379 |
2020-06-19 | $62.91 | $62.99 | $62.83 | $62.93 | $56.37 | 10,582 |
2020-06-18 | $62.81 | $62.88 | $62.72 | $62.87 | $56.31 | 5,465 |
2020-06-17 | $62.53 | $62.63 | $62.49 | $62.56 | $56.04 | 4,895 |
2020-06-16 | $62.65 | $62.65 | $62.45 | $62.60 | $56.07 | 14,464 |
2020-06-15 | $62.72 | $62.72 | $62.57 | $62.66 | $56.13 | 2,435 |
2020-06-12 | $62.75 | $62.75 | $62.60 | $62.62 | $56.09 | 3,380 |
2020-06-11 | $62.99 | $62.99 | $62.78 | $62.85 | $56.30 | 1,661 |
2020-06-10 | $62.54 | $62.74 | $62.51 | $62.73 | $56.19 | 2,107 |
2020-06-09 | $62.34 | $62.58 | $62.30 | $62.30 | $55.80 | 7,149 |
2020-06-08 | $62.09 | $62.18 | $61.97 | $62.08 | $55.61 | 2,262 |
2020-06-05 | $61.77 | $62.05 | $61.77 | $62.00 | $55.53 | 4,229 |
2020-06-04 | $62.11 | $62.25 | $62.08 | $62.08 | $55.61 | 6,947 |
2020-06-03 | $62.34 | $62.42 | $62.17 | $62.27 | $55.78 | 30,301 |
2020-06-02 | $62.55 | $62.56 | $62.48 | $62.49 | $55.97 | 862 |
2020-06-01 | $62.61 | $62.67 | $62.61 | $62.62 | $56.09 | 6,441 |
2020-05-29 | $62.74 | $62.74 | $62.50 | $62.60 | $56.07 | 3,762 |
2020-05-28 | $62.35 | $62.62 | $62.35 | $62.52 | $56.00 | 3,056 |
2020-05-27 | $62.16 | $62.53 | $62.16 | $62.29 | $55.79 | 3,828 |
2020-05-26 | $62.50 | $62.50 | $62.31 | $62.35 | $55.85 | 16,892 |
2020-05-22 | $62.50 | $62.55 | $62.39 | $62.55 | $56.03 | 7,685 |
2020-05-21 | $62.57 | $62.66 | $62.47 | $62.56 | $56.04 | 2,128 |
2020-05-20 | $62.42 | $62.68 | $62.42 | $62.59 | $56.06 | 14,797 |
2020-05-19 | $62.52 | $62.52 | $62.39 | $62.42 | $55.91 | 1,686 |
2020-05-18 | $62.76 | $62.76 | $62.37 | $62.52 | $56.00 | 7,081 |
2020-05-15 | $62.37 | $62.46 | $62.37 | $62.44 | $55.93 | 823 |
2020-05-14 | $62.47 | $62.47 | $62.29 | $62.40 | $55.89 | 10,434 |
2020-05-13 | $62.35 | $62.44 | $62.25 | $62.43 | $55.92 | 54,947 |
2020-05-12 | $62.10 | $62.26 | $62.04 | $62.10 | $55.62 | 3,638 |
2020-05-11 | $62.27 | $62.27 | $62.06 | $62.20 | $55.71 | 9,243 |
2020-05-08 | $62.28 | $62.47 | $62.20 | $62.38 | $55.88 | 5,485 |
2020-05-07 | $62.18 | $62.42 | $62.06 | $62.42 | $55.91 | 2,464 |
2020-05-06 | $62.34 | $62.34 | $62.01 | $62.03 | $55.56 | 4,303 |
2020-05-05 | $62.26 | $62.45 | $62.17 | $62.32 | $55.82 | 2,683 |
2020-05-04 | $62.03 | $62.35 | $62.03 | $62.26 | $55.77 | 1,132 |
2020-05-01 | $62.01 | $62.19 | $62.01 | $62.07 | $55.60 | 7,748 |
2020-04-30 | $62.53 | $62.91 | $62.34 | $62.42 | $55.78 | 7,642 |
2020-04-29 | $63.00 | $63.00 | $62.70 | $62.85 | $56.16 | 13,229 |
2020-04-28 | $63.17 | $63.17 | $62.77 | $62.95 | $56.25 | 4,505 |
2020-04-27 | $63.02 | $63.02 | $62.59 | $62.82 | $56.13 | 2,632 |
2020-04-24 | $62.80 | $62.86 | $62.49 | $62.84 | $56.15 | 4,930 |
2020-04-23 | $62.62 | $62.63 | $62.43 | $62.48 | $55.83 | 7,820 |
2020-04-22 | $62.22 | $62.55 | $62.05 | $62.40 | $55.76 | 16,435 |
2020-04-21 | $62.05 | $62.18 | $61.95 | $62.12 | $55.51 | 5,058 |
2020-04-20 | $61.81 | $62.02 | $61.71 | $61.83 | $55.25 | 7,945 |
2020-04-17 | $62.39 | $62.42 | $62.01 | $62.08 | $55.47 | 2,320 |
2020-04-16 | $63.21 | $63.21 | $62.02 | $62.27 | $55.64 | 5,920 |
2020-04-15 | $62.58 | $63.16 | $62.58 | $62.74 | $56.06 | 8,249 |
2020-04-14 | $63.04 | $63.04 | $62.49 | $62.73 | $56.05 | 5,974 |
2020-04-13 | $62.23 | $62.90 | $62.23 | $62.60 | $55.94 | 8,350 |
2020-04-09 | $62.46 | $62.77 | $62.26 | $62.52 | $55.87 | 15,334 |
2020-04-08 | $62.34 | $62.34 | $61.90 | $62.09 | $55.48 | 4,480 |
2020-04-07 | $62.77 | $62.77 | $62.14 | $62.16 | $55.54 | 10,490 |
2020-04-06 | $61.96 | $62.56 | $61.96 | $62.53 | $55.87 | 13,860 |
2020-04-03 | $62.62 | $62.62 | $62.12 | $62.35 | $55.71 | 9,071 |
2020-04-02 | $60.83 | $61.96 | $60.83 | $61.76 | $55.19 | 2,951 |
2020-04-01 | $60.10 | $60.96 | $60.10 | $60.96 | $54.47 | 2,795 |
2020-03-31 | $61.12 | $61.25 | $60.44 | $60.83 | $54.21 | 9,406 |
2020-03-30 | $60.87 | $62.10 | $60.84 | $61.15 | $54.50 | 3,245 |
2020-03-27 | $62.29 | $62.29 | $60.94 | $61.53 | $54.84 | 8,891 |
2020-03-26 | $62.28 | $62.65 | $61.22 | $61.51 | $54.82 | 9,178 |
2020-03-25 | $61.02 | $61.46 | $61.02 | $61.22 | $54.56 | 7,618 |
2020-03-24 | $60.57 | $61.38 | $60.55 | $61.06 | $54.42 | 7,897 |
2020-03-23 | $59.62 | $60.62 | $59.53 | $60.48 | $53.90 | 7,559 |
2020-03-20 | $56.47 | $59.41 | $56.47 | $59.41 | $52.95 | 12,382 |
2020-03-19 | $55.80 | $57.14 | $55.80 | $56.88 | $50.69 | 18,194 |
2020-03-18 | $57.27 | $57.75 | $55.60 | $56.44 | $50.30 | 15,802 |
2020-03-17 | $57.69 | $58.86 | $56.77 | $56.83 | $50.65 | 50,628 |
2020-03-16 | $58.33 | $58.63 | $57.99 | $58.42 | $52.07 | 7,159 |
2020-03-13 | $57.99 | $59.48 | $57.88 | $58.79 | $52.40 | 8,201 |
2020-03-12 | $58.76 | $60.95 | $57.00 | $58.17 | $51.84 | 107,432 |
2020-03-11 | $60.50 | $60.58 | $58.76 | $59.06 | $52.64 | 21,005 |
2020-03-10 | $62.20 | $62.20 | $60.85 | $60.97 | $54.34 | 13,428 |
2020-03-09 | $63.61 | $63.61 | $61.49 | $62.23 | $55.46 | 18,318 |
2020-03-06 | $63.24 | $63.24 | $62.95 | $63.05 | $56.19 | 2,157 |
2020-03-05 | $62.73 | $62.81 | $62.65 | $62.70 | $55.88 | 8,822 |
2020-03-04 | $62.61 | $62.61 | $62.41 | $62.43 | $55.64 | 2,612 |
2020-03-03 | $61.90 | $62.66 | $61.42 | $62.46 | $55.67 | 19,891 |
2020-03-02 | $61.85 | $61.99 | $61.68 | $61.78 | $55.06 | 9,150 |
2020-02-28 | $61.80 | $61.97 | $61.80 | $61.83 | $55.10 | 1,036 |
2020-02-27 | $61.65 | $61.73 | $61.56 | $61.66 | $54.95 | 1,723 |
2020-02-26 | $61.46 | $61.48 | $61.45 | $61.48 | $54.79 | 1,926 |
2020-02-25 | $61.61 | $61.69 | $61.51 | $61.51 | $54.82 | 918 |
2020-02-24 | $61.88 | $61.88 | $61.62 | $61.65 | $54.94 | 1,808 |
2020-02-21 | $61.22 | $61.33 | $61.22 | $61.30 | $54.63 | 1,555 |
2020-02-20 | $61.07 | $61.14 | $61.06 | $61.12 | $54.47 | 2,422 |
2020-02-19 | $61.05 | $61.05 | $61.00 | $61.02 | $54.38 | 1,790 |
2020-02-18 | $61.03 | $61.08 | $61.03 | $61.06 | $54.42 | 4,205 |
2020-02-14 | $60.96 | $60.96 | $60.89 | $60.90 | $54.28 | 443 |
2020-02-13 | $60.84 | $60.86 | $60.80 | $60.84 | $54.22 | 3,651 |
2020-02-12 | $60.65 | $60.75 | $60.65 | $60.74 | $54.13 | 3,948 |
2020-02-11 | $60.81 | $60.83 | $60.79 | $60.79 | $54.18 | 2,751 |
2020-02-10 | $60.97 | $61.02 | $60.97 | $60.97 | $54.34 | 2,924 |
2020-02-07 | $60.84 | $60.88 | $60.82 | $60.88 | $54.26 | 1,088 |
2020-02-06 | $60.59 | $60.64 | $60.59 | $60.64 | $54.04 | 1,012 |
2020-02-05 | $60.58 | $60.58 | $60.55 | $60.55 | $53.96 | 1,621 |
2020-02-04 | $60.78 | $60.78 | $60.68 | $60.68 | $54.08 | 1,082 |
2020-02-03 | $60.98 | $61.00 | $60.91 | $61.00 | $54.36 | 1,701 |
2020-01-31 | $61.00 | $61.16 | $61.00 | $61.16 | $54.51 | 2,338 |
2020-01-30 | $60.95 | $61.01 | $60.90 | $60.90 | $54.27 | 4,622 |
2020-01-29 | $60.61 | $60.82 | $60.61 | $60.82 | $54.20 | 1,801 |
2020-01-28 | $60.69 | $60.69 | $60.58 | $60.58 | $53.99 | 2,267 |
2020-01-27 | $60.71 | $60.71 | $60.68 | $60.68 | $54.08 | 1,694 |
2020-01-24 | $60.47 | $60.56 | $60.47 | $60.52 | $53.94 | 4,137 |
2020-01-23 | $60.42 | $60.46 | $60.37 | $60.39 | $53.82 | 1,546 |
2020-01-22 | $60.32 | $60.32 | $60.25 | $60.27 | $53.71 | 1,256 |
2020-01-21 | $60.23 | $60.31 | $60.23 | $60.30 | $53.74 | 2,523 |
2020-01-17 | $60.12 | $60.12 | $60.06 | $60.09 | $53.55 | 1,100 |
2020-01-16 | $60.28 | $60.28 | $60.18 | $60.20 | $53.65 | 5,144 |
2020-01-15 | $60.27 | $60.32 | $60.27 | $60.30 | $53.74 | 2,789 |
2020-01-14 | $60.17 | $60.24 | $60.17 | $60.24 | $53.69 | 1,874 |
2020-01-13 | $60.07 | $60.14 | $60.04 | $60.12 | $53.58 | 2,464 |
2020-01-10 | $60.17 | $60.17 | $60.14 | $60.14 | $53.60 | 234 |
2020-01-09 | $59.87 | $59.97 | $59.80 | $59.97 | $53.45 | 1,359 |
2020-01-08 | $60.05 | $60.07 | $59.87 | $59.96 | $53.44 | 16,254 |
2020-01-07 | $60.09 | $60.09 | $60.03 | $60.03 | $53.50 | 7,157 |
2020-01-06 | $60.41 | $60.41 | $60.20 | $60.20 | $53.65 | 4,442 |
2020-01-03 | $60.30 | $60.35 | $60.30 | $60.35 | $53.79 | 3,618 |
2020-01-02 | $59.97 | $60.08 | $59.97 | $60.08 | $53.54 | 2,079 |
2019-12-31 | $59.70 | $59.87 | $59.70 | $59.87 | $53.36 | 1,635 |
2019-12-30 | $59.67 | $59.81 | $59.67 | $59.81 | $53.30 | 2,179 |
2019-12-27 | $59.98 | $60.03 | $59.98 | $59.99 | $53.28 | 1,086 |
2019-12-26 | $59.96 | $59.99 | $59.94 | $59.99 | $53.28 | 1,093 |
2019-12-24 | $59.94 | $60.00 | $59.91 | $59.93 | $53.22 | 850 |
2019-12-23 | $59.86 | $59.86 | $59.86 | $59.86 | $53.16 | 720 |
2019-12-20 | $60.00 | $60.00 | $59.96 | $59.97 | $53.26 | 2,108 |
2019-12-19 | $60.02 | $60.02 | $60.01 | $60.02 | $53.30 | 1,408 |
2019-12-18 | $59.96 | $60.00 | $59.89 | $59.89 | $53.19 | 1,111 |
2019-12-17 | $59.94 | $59.97 | $59.94 | $59.97 | $53.26 | 1,892 |
2019-12-16 | $59.97 | $59.97 | $59.89 | $59.89 | $53.19 | 2,423 |
2019-12-13 | $60.03 | $60.05 | $60.01 | $60.05 | $53.33 | 987 |
2019-12-12 | $60.10 | $60.10 | $59.69 | $59.77 | $53.08 | 2,515 |
2019-12-11 | $59.99 | $60.09 | $59.99 | $60.09 | $53.37 | 1,033 |
2019-12-10 | $59.90 | $59.90 | $59.84 | $59.90 | $53.20 | 2,223 |
2019-12-09 | $59.90 | $59.91 | $59.89 | $59.89 | $53.19 | 1,623 |
2019-12-06 | $59.84 | $59.87 | $59.83 | $59.87 | $53.17 | 1,503 |
2019-12-05 | $59.98 | $59.98 | $59.90 | $59.93 | $53.22 | 1,204 |
2019-12-04 | $60.04 | $60.04 | $59.97 | $60.02 | $53.30 | 1,652 |
2019-12-03 | $59.87 | $60.14 | $59.87 | $60.11 | $53.38 | 2,388 |
2019-12-02 | $59.58 | $59.67 | $59.58 | $59.67 | $52.99 | 1,977 |
2019-11-29 | $59.85 | $59.85 | $59.85 | $59.85 | $53.05 | 5 |
2019-11-27 | $60.09 | $60.10 | $60.04 | $60.04 | $53.21 | 909 |
2019-11-26 | $60.14 | $60.16 | $60.12 | $60.16 | $53.32 | 971 |
2019-11-25 | $60.05 | $60.06 | $60.03 | $60.03 | $53.21 | 887 |
2019-11-22 | $59.94 | $59.97 | $59.92 | $59.96 | $53.14 | 1,622 |
2019-11-21 | $59.91 | $59.93 | $59.91 | $59.92 | $53.11 | 799 |
2019-11-20 | $59.91 | $60.01 | $59.91 | $60.01 | $53.19 | 911 |
2019-11-19 | $59.83 | $59.87 | $59.83 | $59.84 | $53.04 | 575 |
2019-11-18 | $59.61 | $59.75 | $59.61 | $59.72 | $52.93 | 1,396 |
2019-11-15 | $59.60 | $59.60 | $59.58 | $59.58 | $52.81 | 387 |
2019-11-14 | $59.65 | $59.67 | $59.65 | $59.67 | $52.89 | 556 |
2019-11-13 | $59.53 | $59.56 | $59.53 | $59.54 | $52.77 | 1,176 |
2019-11-12 | $59.50 | $59.58 | $59.47 | $59.50 | $52.74 | 1,622 |
2019-11-11 | $59.51 | $59.51 | $59.33 | $59.47 | $52.71 | 1,459 |
2019-11-08 | $59.40 | $59.48 | $59.39 | $59.48 | $52.72 | 3,662 |
2019-11-07 | $59.44 | $59.47 | $59.44 | $59.47 | $52.71 | 393 |
2019-11-06 | $59.80 | $59.84 | $59.80 | $59.84 | $53.04 | 883 |
2019-11-05 | $59.67 | $59.67 | $59.67 | $59.67 | $52.89 | 526 |
2019-11-04 | $59.78 | $59.81 | $59.77 | $59.81 | $53.01 | 1,335 |
2019-11-01 | $59.85 | $59.86 | $59.72 | $59.86 | $53.06 | 5,073 |
2019-10-31 | $59.90 | $59.90 | $59.81 | $59.81 | $52.95 | 1,501 |
2019-10-30 | $59.44 | $59.61 | $59.44 | $59.61 | $52.77 | 3,678 |
2019-10-29 | $59.55 | $59.56 | $59.38 | $59.42 | $52.60 | 1,869 |
2019-10-28 | $59.63 | $59.63 | $59.55 | $59.55 | $52.72 | 1,414 |
2019-10-25 | $59.82 | $59.82 | $59.77 | $59.80 | $52.94 | 3,113 |
2019-10-24 | $59.88 | $59.88 | $59.80 | $59.80 | $52.94 | 526 |
2019-10-23 | $59.86 | $59.86 | $59.78 | $59.79 | $52.93 | 504 |
2019-10-22 | $59.74 | $59.74 | $59.68 | $59.74 | $52.89 | 700 |
2019-10-21 | $59.59 | $59.59 | $59.59 | $59.59 | $52.75 | 369 |
2019-10-18 | $59.70 | $59.75 | $59.70 | $59.75 | $52.90 | 917 |
2019-10-17 | $59.60 | $59.70 | $59.57 | $59.70 | $52.85 | 1,292 |
2019-10-16 | $59.46 | $59.70 | $59.46 | $59.61 | $52.77 | 963 |
2019-10-15 | $59.70 | $59.70 | $59.49 | $59.49 | $52.67 | 2,278 |
2019-10-14 | $59.60 | $59.86 | $59.60 | $59.76 | $52.90 | 2,915 |
2019-10-11 | $59.70 | $59.70 | $59.64 | $59.64 | $52.80 | 6,902 |
2019-10-10 | $59.90 | $59.90 | $59.77 | $59.78 | $52.92 | 1,025 |
2019-10-09 | $60.03 | $60.09 | $59.93 | $59.98 | $53.10 | 2,314 |
2019-10-08 | $60.34 | $60.34 | $60.14 | $60.14 | $53.24 | 3,002 |
2019-10-07 | $60.35 | $60.35 | $60.22 | $60.22 | $53.31 | 1,726 |
2019-10-04 | $60.22 | $60.41 | $60.22 | $60.39 | $53.46 | 3,322 |
2019-10-03 | $60.26 | $60.26 | $60.19 | $60.19 | $53.29 | 310 |
2019-10-02 | $60.04 | $60.04 | $59.99 | $59.99 | $53.11 | 879 |
2019-10-01 | $59.78 | $59.94 | $59.78 | $59.94 | $53.06 | 1,754 |
2019-09-30 | $59.90 | $60.04 | $59.84 | $60.04 | $52.99 | 529 |
2019-09-27 | $59.96 | $59.96 | $59.96 | $59.96 | $52.92 | 141 |
2019-09-26 | $60.14 | $60.15 | $60.06 | $60.06 | $53.01 | 5,781 |
2019-09-25 | $60.20 | $60.20 | $60.03 | $60.05 | $53.00 | 1,564 |
2019-09-24 | $60.28 | $60.36 | $60.28 | $60.36 | $53.28 | 1,599 |
2019-09-23 | $60.27 | $60.31 | $60.18 | $60.20 | $53.13 | 2,667 |
2019-09-20 | $59.96 | $60.11 | $59.96 | $60.11 | $53.06 | 223 |
2019-09-19 | $59.83 | $59.86 | $59.77 | $59.77 | $52.76 | 5,879 |
2019-09-18 | $60.04 | $60.06 | $59.69 | $59.69 | $52.68 | 1,561 |
2019-09-17 | $59.89 | $59.89 | $59.86 | $59.87 | $52.84 | 403 |
2019-09-16 | $59.72 | $59.75 | $59.72 | $59.75 | $52.74 | 290 |
2019-09-13 | $59.63 | $59.63 | $59.44 | $59.44 | $52.46 | 724 |
2019-09-12 | $59.93 | $59.93 | $59.80 | $59.80 | $52.78 | 638 |
2019-09-11 | $59.82 | $59.85 | $59.82 | $59.85 | $52.83 | 238 |
2019-09-10 | $60.31 | $60.31 | $59.93 | $59.93 | $52.90 | 2,638 |
2019-09-09 | $60.26 | $60.32 | $60.26 | $60.31 | $53.23 | 2,166 |
2019-09-06 | $60.46 | $60.57 | $60.46 | $60.56 | $53.45 | 1,086 |
2019-09-05 | $60.40 | $60.50 | $60.39 | $60.50 | $53.40 | 692 |
2019-09-04 | $60.74 | $60.80 | $60.73 | $60.80 | $53.66 | 1,118 |
2019-09-03 | $60.93 | $60.93 | $60.67 | $60.67 | $53.55 | 864 |
2019-08-30 | $60.98 | $60.98 | $60.80 | $60.80 | $53.64 | 1,317 |
2019-08-29 | $60.88 | $61.05 | $60.88 | $61.03 | $53.84 | 2,990 |
2019-08-28 | $61.00 | $61.06 | $60.98 | $60.98 | $53.80 | 1,540 |
2019-08-27 | $60.61 | $60.86 | $60.61 | $60.86 | $53.69 | 3,739 |
2019-08-26 | $60.63 | $60.63 | $60.54 | $60.56 | $53.43 | 554 |
2019-08-23 | $60.40 | $60.63 | $60.40 | $60.63 | $53.49 | 1,649 |
2019-08-22 | $60.12 | $60.24 | $60.12 | $60.24 | $53.14 | 1,495 |
2019-08-21 | $60.31 | $60.47 | $60.29 | $60.29 | $53.19 | 1,049 |
2019-08-20 | $60.45 | $60.45 | $60.41 | $60.41 | $53.29 | 1,828 |
2019-08-19 | $60.26 | $60.37 | $60.26 | $60.29 | $53.19 | 2,670 |
2019-08-16 | $60.56 | $60.56 | $60.44 | $60.51 | $53.38 | 1,102 |
2019-08-15 | $60.47 | $60.87 | $60.47 | $60.73 | $53.58 | 3,536 |
2019-08-14 | $60.51 | $60.51 | $60.46 | $60.46 | $53.34 | 867 |
2019-08-13 | $60.28 | $60.32 | $60.28 | $60.29 | $53.19 | 3,744 |
2019-08-12 | $60.33 | $60.46 | $60.33 | $60.46 | $53.34 | 892 |
2019-08-09 | $60.29 | $60.33 | $60.14 | $60.14 | $53.06 | 676 |
2019-08-08 | $60.02 | $60.21 | $60.02 | $60.21 | $53.12 | 1,638 |
2019-08-07 | $60.31 | $60.36 | $60.08 | $60.08 | $53.00 | 1,344 |
2019-08-06 | $59.75 | $60.02 | $59.75 | $60.02 | $52.95 | 5,347 |
2019-08-05 | $59.72 | $59.82 | $59.68 | $59.82 | $52.77 | 774 |
2019-08-02 | $59.51 | $59.59 | $59.48 | $59.59 | $52.57 | 932 |
2019-08-01 | $59.24 | $59.55 | $59.23 | $59.53 | $52.52 | 645 |
2019-07-31 | $59.38 | $59.59 | $59.32 | $59.40 | $52.29 | 3,873 |
2019-07-30 | $59.34 | $59.34 | $59.33 | $59.33 | $52.23 | 325 |
2019-07-29 | $59.33 | $59.33 | $59.24 | $59.24 | $52.15 | 618 |
2019-07-26 | $59.33 | $59.33 | $59.26 | $59.26 | $52.17 | 962 |
2019-07-25 | $59.32 | $59.33 | $59.31 | $59.33 | $52.23 | 741 |
2019-07-24 | $59.40 | $59.45 | $59.40 | $59.41 | $52.30 | 715 |
2019-07-23 | $59.42 | $59.42 | $59.37 | $59.37 | $52.26 | 1,432 |
2019-07-22 | $59.44 | $59.50 | $59.43 | $59.46 | $52.34 | 27,350 |
2019-07-19 | $59.39 | $59.39 | $59.39 | $59.39 | $52.28 | 216 |
2019-07-18 | $59.29 | $59.49 | $59.29 | $59.49 | $52.37 | 2,472 |
2019-07-17 | $59.37 | $59.37 | $59.37 | $59.37 | $52.26 | 102 |
2019-07-16 | $59.23 | $59.26 | $59.22 | $59.26 | $52.17 | 2,809 |
2019-07-15 | $59.24 | $59.34 | $59.24 | $59.34 | $52.24 | 1,475 |
2019-07-12 | $59.07 | $59.18 | $59.07 | $59.18 | $52.09 | 311 |
2019-07-11 | $59.32 | $59.32 | $59.11 | $59.11 | $52.03 | 824 |
2019-07-10 | $59.24 | $59.30 | $59.24 | $59.28 | $52.18 | 1,661 |
2019-07-09 | $59.15 | $59.23 | $59.15 | $59.18 | $52.09 | 3,034 |
2019-07-08 | $59.21 | $59.21 | $59.13 | $59.13 | $52.05 | 3,587 |
2019-07-05 | $58.93 | $59.12 | $58.93 | $59.12 | $52.04 | 3,459 |
2019-07-03 | $59.34 | $59.34 | $59.30 | $59.30 | $52.20 | 285 |
2019-07-02 | $59.06 | $59.15 | $59.06 | $59.15 | $52.07 | 1,574 |
2019-07-01 | $59.02 | $59.09 | $59.02 | $59.09 | $52.02 | 346 |
2019-06-28 | $59.43 | $59.44 | $59.43 | $59.44 | $52.10 | 470 |
2019-06-27 | $59.39 | $59.43 | $59.39 | $59.43 | $52.09 | 650 |
2019-06-26 | $59.33 | $59.33 | $59.33 | $59.33 | $52.01 | 317 |
2019-06-25 | $59.42 | $59.42 | $59.40 | $59.40 | $52.07 | 794 |
2019-06-24 | $59.47 | $59.49 | $59.47 | $59.48 | $52.14 | 1,432 |
2019-06-21 | $59.60 | $59.60 | $59.33 | $59.40 | $52.07 | 1,950 |
2019-06-20 | $59.67 | $59.69 | $59.67 | $59.67 | $52.31 | 1,543 |
2019-06-19 | $58.85 | $59.33 | $58.84 | $59.33 | $52.01 | 2,341 |
2019-06-18 | $59.00 | $59.01 | $58.92 | $58.96 | $51.68 | 2,966 |
2019-06-17 | $58.73 | $58.76 | $58.69 | $58.70 | $51.45 | 16,864 |
2019-06-14 | $58.93 | $58.93 | $58.77 | $58.77 | $51.52 | 419 |
2019-06-13 | $58.99 | $59.00 | $58.92 | $58.92 | $51.65 | 14,601 |
2019-06-12 | $58.93 | $58.93 | $58.90 | $58.90 | $51.63 | 226 |
2019-06-11 | $58.87 | $58.88 | $58.87 | $58.88 | $51.61 | 452 |
2019-06-10 | $59.12 | $59.12 | $58.93 | $58.96 | $51.68 | 1,790 |
2019-06-07 | $59.23 | $59.26 | $59.17 | $59.26 | $51.94 | 19,842 |
2019-06-06 | $59.06 | $59.06 | $59.03 | $59.03 | $51.74 | 1,182 |
2019-06-05 | $59.16 | $59.16 | $59.07 | $59.10 | $51.81 | 1,696 |
2019-06-04 | $59.01 | $59.08 | $58.99 | $59.08 | $51.78 | 1,333 |
2019-06-03 | $59.09 | $59.19 | $59.07 | $59.19 | $51.88 | 577 |
2019-05-31 | $58.85 | $59.00 | $58.85 | $59.00 | $51.72 | 316 |
2019-05-30 | $58.48 | $58.61 | $58.48 | $58.61 | $51.38 | 2,618 |
2019-05-29 | $58.53 | $58.53 | $58.44 | $58.44 | $51.23 | 172 |
2019-05-28 | $58.35 | $58.35 | $58.29 | $58.33 | $51.13 | 1,296 |
2019-05-24 | $58.21 | $58.26 | $58.21 | $58.26 | $51.07 | 278 |
2019-05-23 | $58.17 | $58.17 | $58.17 | $58.17 | $50.99 | 60 |
2019-05-22 | $58.08 | $58.08 | $58.01 | $58.04 | $50.88 | 697 |
2019-05-21 | $58.04 | $58.04 | $57.97 | $58.01 | $50.85 | 11,622 |
2019-05-20 | $58.10 | $58.10 | $57.99 | $57.99 | $50.83 | 10,627 |
2019-05-17 | $58.16 | $58.17 | $58.05 | $58.08 | $50.91 | 1,576 |
2019-05-16 | $58.13 | $58.14 | $58.13 | $58.13 | $50.96 | 384 |
2019-05-15 | $58.16 | $58.22 | $58.16 | $58.19 | $51.01 | 1,380 |
2019-05-14 | $58.07 | $58.15 | $58.06 | $58.08 | $50.91 | 1,974 |
2019-05-13 | $58.03 | $58.12 | $58.03 | $58.09 | $50.92 | 1,715 |
2019-05-10 | $57.86 | $57.93 | $57.85 | $57.93 | $50.78 | 24,417 |
2019-05-09 | $57.82 | $57.82 | $57.82 | $57.82 | $50.68 | 70 |
2019-05-08 | $57.79 | $57.80 | $57.74 | $57.74 | $50.61 | 10,464 |
2019-05-07 | $57.94 | $57.94 | $57.87 | $57.87 | $50.73 | 456 |
2019-05-06 | $57.80 | $57.84 | $57.80 | $57.84 | $50.70 | 372 |
2019-05-03 | $57.74 | $57.77 | $57.72 | $57.72 | $50.60 | 387 |
2019-05-02 | $57.49 | $57.56 | $57.49 | $57.56 | $50.46 | 1,730 |
2019-05-01 | $57.96 | $58.07 | $57.84 | $57.84 | $50.70 | 594 |
2019-04-30 | $57.85 | $57.97 | $57.85 | $57.94 | $50.79 | 2,143 |
2019-04-29 | $57.93 | $57.93 | $57.83 | $57.87 | $50.73 | 2,038 |
2019-04-26 | $58.00 | $58.02 | $57.99 | $58.02 | $50.85 | 352 |
2019-04-25 | $57.90 | $57.91 | $57.90 | $57.91 | $50.76 | 174 |
2019-04-24 | $57.89 | $57.89 | $57.89 | $57.89 | $50.74 | 369 |
2019-04-23 | $57.58 | $57.65 | $57.58 | $57.65 | $50.53 | 737 |
2019-04-22 | $57.62 | $57.62 | $57.52 | $57.52 | $50.42 | 1,704 |
2019-04-18 | $57.59 | $57.62 | $57.56 | $57.60 | $50.49 | 3,565 |
2019-04-17 | $57.44 | $57.51 | $57.41 | $57.45 | $50.36 | 3,004 |
2019-04-16 | $57.50 | $57.50 | $57.44 | $57.44 | $50.35 | 982 |
2019-04-15 | $57.54 | $57.58 | $57.53 | $57.58 | $50.47 | 1,736 |
2019-04-12 | $57.59 | $57.60 | $57.55 | $57.56 | $50.46 | 575 |
2019-04-11 | $57.71 | $57.73 | $57.66 | $57.66 | $50.54 | 1,073 |
2019-04-10 | $57.80 | $57.81 | $57.77 | $57.80 | $50.67 | 911 |
2019-04-09 | $57.62 | $57.65 | $57.58 | $57.59 | $50.48 | 23,371 |
2019-04-08 | $57.56 | $57.56 | $57.48 | $57.52 | $50.42 | 8,351 |
2019-04-05 | $57.48 | $57.57 | $57.48 | $57.57 | $50.46 | 2,044 |
2019-04-04 | $57.52 | $57.52 | $57.51 | $57.51 | $50.41 | 824 |
2019-04-03 | $57.47 | $57.48 | $57.47 | $57.48 | $50.39 | 303 |
2019-04-02 | $57.64 | $57.65 | $57.64 | $57.65 | $50.53 | 273 |
2019-04-01 | $57.70 | $57.70 | $57.53 | $57.59 | $50.48 | 1,197 |
2019-03-29 | $57.79 | $57.84 | $57.79 | $57.83 | $50.69 | 459 |
2019-03-28 | $57.68 | $57.72 | $57.68 | $57.72 | $50.60 | 587 |
2019-03-27 | $57.65 | $57.74 | $57.65 | $57.71 | $50.59 | 328 |
2019-03-26 | $57.73 | $57.73 | $57.68 | $57.68 | $50.56 | 992 |
2019-03-25 | $57.79 | $57.95 | $57.77 | $57.79 | $50.66 | 1,800 |
2019-03-22 | $57.73 | $57.81 | $57.67 | $57.77 | $50.64 | 2,004 |
2019-03-21 | $57.63 | $57.63 | $57.57 | $57.58 | $50.47 | 1,609 |
2019-03-20 | $57.24 | $57.63 | $57.24 | $57.63 | $50.52 | 2,538 |
2019-03-19 | $57.21 | $57.23 | $57.21 | $57.23 | $50.16 | 1,752 |
2019-03-18 | $57.25 | $57.33 | $57.25 | $57.28 | $50.21 | 1,611 |
2019-03-15 | $57.22 | $57.22 | $57.21 | $57.21 | $50.15 | 1,253 |
2019-03-14 | $57.12 | $57.12 | $56.99 | $57.08 | $50.03 | 3,852 |
2019-03-13 | $57.03 | $57.06 | $57.03 | $57.04 | $50.00 | 1,445 |
2019-03-12 | $56.90 | $57.00 | $56.90 | $57.00 | $49.96 | 746 |
2019-03-11 | $56.88 | $56.91 | $56.87 | $56.87 | $49.85 | 837 |
2019-03-08 | $56.83 | $56.91 | $56.83 | $56.89 | $49.87 | 2,105 |
2019-03-07 | $56.81 | $56.85 | $56.79 | $56.84 | $49.82 | 4,009 |
2019-03-06 | $56.60 | $56.67 | $56.60 | $56.67 | $49.68 | 1,971 |
2019-03-05 | $56.59 | $56.62 | $56.55 | $56.62 | $49.63 | 3,779 |
2019-03-04 | $56.67 | $56.67 | $56.62 | $56.63 | $49.64 | 1,196 |
2019-03-01 | $56.62 | $56.65 | $56.51 | $56.51 | $49.53 | 1,270 |
2019-02-28 | $56.67 | $56.67 | $56.67 | $56.67 | $49.68 | 91 |
2019-02-27 | $56.76 | $56.76 | $56.74 | $56.76 | $49.75 | 387 |
2019-02-26 | $56.90 | $56.93 | $56.90 | $56.91 | $49.89 | 3,250 |
2019-02-25 | $56.81 | $56.82 | $56.78 | $56.82 | $49.81 | 1,496 |
2019-02-22 | $56.78 | $56.87 | $56.78 | $56.87 | $49.85 | 8,392 |
2019-02-21 | $56.66 | $56.71 | $56.64 | $56.71 | $49.71 | 3,590 |
2019-02-20 | $56.80 | $56.88 | $56.77 | $56.82 | $49.81 | 9,936 |
2019-02-19 | $56.70 | $56.79 | $56.70 | $56.79 | $49.78 | 1,722 |
2019-02-15 | $56.63 | $56.67 | $56.63 | $56.67 | $49.68 | 10,204 |
2019-02-14 | $56.64 | $56.65 | $56.62 | $56.64 | $49.65 | 1,505 |
2019-02-13 | $56.51 | $56.51 | $56.46 | $56.48 | $49.51 | 5,439 |
2019-02-12 | $56.46 | $56.49 | $56.46 | $56.49 | $49.52 | 405 |
2019-02-11 | $56.56 | $56.56 | $56.46 | $56.52 | $49.54 | 2,448 |
2019-02-08 | $56.64 | $56.65 | $56.62 | $56.62 | $49.63 | 627 |
2019-02-07 | $56.54 | $56.61 | $56.53 | $56.59 | $49.61 | 4,558 |
2019-02-06 | $56.60 | $56.62 | $56.49 | $56.52 | $49.54 | 21,528 |
2019-02-05 | $56.52 | $56.56 | $56.48 | $56.56 | $49.58 | 2,976 |
2019-02-04 | $56.42 | $56.47 | $56.42 | $56.47 | $49.50 | 1,932 |
2019-02-01 | $56.74 | $56.74 | $56.61 | $56.61 | $49.62 | 1,149 |
2019-01-31 | $56.57 | $56.83 | $56.57 | $56.80 | $49.79 | 14,848 |
2019-01-30 | $56.18 | $56.46 | $56.17 | $56.46 | $49.49 | 3,932 |
2019-01-29 | $56.04 | $56.13 | $55.98 | $56.13 | $49.20 | 12,294 |
2019-01-28 | $55.96 | $56.01 | $55.94 | $55.99 | $49.08 | 53,393 |
2019-01-25 | $56.05 | $56.08 | $56.03 | $56.05 | $49.13 | 3,601 |
2019-01-24 | $56.15 | $56.20 | $56.13 | $56.14 | $49.21 | 6,008 |
2019-01-23 | $56.05 | $56.06 | $56.03 | $56.06 | $49.14 | 3,608 |
2019-01-22 | $56.12 | $56.16 | $56.06 | $56.08 | $49.16 | 12,543 |
2019-01-18 | $56.12 | $56.12 | $56.02 | $56.06 | $49.14 | 4,385 |
2019-01-17 | $56.17 | $56.25 | $56.14 | $56.14 | $49.21 | 2,651 |
2019-01-16 | $56.13 | $56.18 | $56.13 | $56.17 | $49.24 | 4,393 |
2019-01-15 | $56.23 | $56.23 | $56.14 | $56.18 | $49.25 | 5,137 |
2019-01-14 | $56.36 | $56.36 | $56.25 | $56.25 | $49.31 | 12,238 |
2019-01-11 | $56.34 | $56.36 | $56.32 | $56.36 | $49.40 | 2,277 |
2019-01-10 | $56.27 | $56.27 | $56.14 | $56.20 | $49.26 | 1,976 |
2019-01-09 | $56.30 | $56.34 | $56.29 | $56.34 | $49.39 | 512 |
2019-01-08 | $56.28 | $56.32 | $56.27 | $56.28 | $49.33 | 970 |
2019-01-07 | $56.32 | $56.34 | $56.21 | $56.21 | $49.27 | 4,621 |
2019-01-04 | $56.29 | $56.32 | $56.19 | $56.27 | $49.32 | 7,396 |
2019-01-03 | $56.26 | $56.48 | $56.26 | $56.40 | $49.44 | 4,263 |
2019-01-02 | $55.97 | $56.08 | $55.97 | $56.05 | $49.13 | 4,209 |
2018-12-31 | $55.86 | $56.03 | $55.86 | $56.03 | $49.11 | 7,113 |
2018-12-28 | $55.88 | $55.91 | $55.83 | $55.91 | $49.01 | 17,265 |
2018-12-27 | $56.06 | $56.10 | $55.88 | $55.88 | $48.98 | 26,987 |
2018-12-26 | $56.00 | $56.05 | $55.87 | $55.87 | $48.97 | 4,141 |
2018-12-24 | $55.96 | $55.98 | $55.95 | $55.98 | $49.07 | 1,203 |
2018-12-21 | $55.99 | $55.99 | $55.88 | $55.91 | $49.01 | 12,961 |
2018-12-20 | $56.01 | $56.01 | $55.92 | $55.95 | $49.04 | 15,988 |
2018-12-19 | $56.07 | $56.22 | $56.07 | $56.15 | $49.22 | 4,104 |
2018-12-18 | $55.87 | $56.02 | $55.87 | $55.98 | $49.07 | 6,806 |
2018-12-17 | $55.71 | $55.80 | $55.71 | $55.80 | $48.91 | 12,732 |
2018-12-14 | $55.74 | $55.75 | $55.72 | $55.73 | $48.85 | 4,576 |
2018-12-13 | $55.68 | $55.74 | $55.67 | $55.71 | $48.83 | 14,937 |
2018-12-12 | $55.78 | $55.78 | $55.64 | $55.67 | $48.80 | 18,139 |
2018-12-11 | $55.93 | $55.99 | $55.71 | $55.73 | $48.85 | 18,144 |
2018-12-10 | $56.15 | $56.15 | $55.97 | $55.99 | $49.08 | 12,571 |
2018-12-07 | $56.09 | $56.13 | $56.05 | $56.13 | $49.20 | 3,577 |
2018-12-06 | $56.06 | $56.16 | $56.06 | $56.11 | $49.18 | 4,756 |
2018-12-04 | $55.96 | $56.11 | $55.96 | $56.07 | $49.15 | 11,364 |
2018-12-03 | $55.80 | $55.85 | $55.75 | $55.85 | $48.96 | 5,304 |
2018-11-30 | $55.89 | $55.95 | $55.86 | $55.93 | $48.89 | 5,291 |
2018-11-29 | $55.73 | $55.86 | $55.73 | $55.84 | $48.81 | 7,293 |
2018-11-28 | $55.42 | $55.66 | $55.42 | $55.56 | $48.56 | 9,608 |
2018-11-27 | $55.50 | $55.56 | $55.50 | $55.54 | $48.55 | 9,517 |
2018-11-26 | $55.67 | $55.70 | $55.66 | $55.66 | $48.65 | 1,938 |
2018-11-23 | $55.77 | $55.77 | $55.73 | $55.73 | $48.71 | 925 |
2018-11-21 | $55.71 | $55.73 | $55.69 | $55.73 | $48.71 | 596 |
2018-11-20 | $55.89 | $55.89 | $55.81 | $55.81 | $48.78 | 2,456 |
2018-11-19 | $55.88 | $55.97 | $55.88 | $55.90 | $48.86 | 15,785 |
2018-11-16 | $55.84 | $55.92 | $55.84 | $55.92 | $48.88 | 35,178 |
2018-11-15 | $55.72 | $55.74 | $55.64 | $55.64 | $48.63 | 1,590 |
2018-11-14 | $55.60 | $55.74 | $55.60 | $55.68 | $48.67 | 12,335 |
2018-11-13 | $55.66 | $55.69 | $55.62 | $55.67 | $48.66 | 2,830 |
2018-11-12 | $55.69 | $55.79 | $55.69 | $55.79 | $48.76 | 2,458 |
2018-11-09 | $55.54 | $55.57 | $55.54 | $55.57 | $48.57 | 1,444 |
2018-11-08 | $55.53 | $55.55 | $55.50 | $55.55 | $48.55 | 1,039 |
2018-11-07 | $55.64 | $55.67 | $55.51 | $55.51 | $48.52 | 12,309 |
2018-11-06 | $55.57 | $55.57 | $55.46 | $55.54 | $48.55 | 37,369 |
2018-11-05 | $55.53 | $55.54 | $55.48 | $55.51 | $48.52 | 5,098 |
2018-11-02 | $55.40 | $55.42 | $55.39 | $55.39 | $48.41 | 4,336 |
2018-11-01 | $55.61 | $55.65 | $55.56 | $55.60 | $48.60 | 20,769 |
2018-10-31 | $55.81 | $55.84 | $55.73 | $55.76 | $48.68 | 12,525 |
2018-10-30 | $55.97 | $55.97 | $55.90 | $55.90 | $48.80 | 782 |
2018-10-29 | $56.00 | $56.00 | $55.95 | $55.95 | $48.85 | 2,596 |
2018-10-26 | $55.88 | $56.08 | $55.88 | $56.06 | $48.94 | 12,024 |
2018-10-25 | $55.98 | $55.98 | $55.75 | $55.84 | $48.75 | 6,265 |
2018-10-24 | $55.93 | $56.01 | $55.92 | $55.99 | $48.88 | 12,411 |
2018-10-23 | $55.95 | $55.95 | $55.79 | $55.81 | $48.72 | 37,782 |
2018-10-22 | $55.86 | $55.86 | $55.80 | $55.81 | $48.72 | 3,159 |
2018-10-19 | $55.86 | $55.86 | $55.85 | $55.85 | $48.76 | 636 |
2018-10-18 | $55.86 | $55.99 | $55.85 | $55.99 | $48.88 | 2,688 |
2018-10-17 | $56.08 | $56.08 | $56.00 | $56.00 | $48.89 | 745 |
2018-10-16 | $56.02 | $56.07 | $56.02 | $56.04 | $48.92 | 1,612 |
2018-10-15 | $56.05 | $56.11 | $56.04 | $56.04 | $48.92 | 1,096 |
2018-10-12 | $56.02 | $56.12 | $56.02 | $56.12 | $48.99 | 3,578 |
2018-10-11 | $56.14 | $56.14 | $56.08 | $56.08 | $48.96 | 3,517 |
2018-10-10 | $55.98 | $56.02 | $55.87 | $56.00 | $48.89 | 4,382 |
2018-10-09 | $55.99 | $56.07 | $55.98 | $56.05 | $48.93 | 6,236 |
2018-10-08 | $56.00 | $56.00 | $55.95 | $56.00 | $48.89 | 4,222 |
2018-10-05 | $55.97 | $56.03 | $55.91 | $55.94 | $48.83 | 4,334 |
2018-10-04 | $56.05 | $56.15 | $56.05 | $56.14 | $49.01 | 11,300 |
2018-10-03 | $56.39 | $56.39 | $56.30 | $56.35 | $49.19 | 1,100 |
2018-10-02 | $56.52 | $56.56 | $56.52 | $56.56 | $49.38 | 1,770 |
2018-10-01 | $56.60 | $56.60 | $56.59 | $56.59 | $49.40 | 4,106 |
2018-09-28 | $56.69 | $56.69 | $56.62 | $56.62 | $49.43 | 1,163 |
2018-09-27 | $56.62 | $56.68 | $56.60 | $56.64 | $49.44 | 2,498 |
2018-09-26 | $56.58 | $56.58 | $56.52 | $56.57 | $49.38 | 1,961 |
2018-09-25 | $56.57 | $56.57 | $56.47 | $56.53 | $49.35 | 4,382 |
2018-09-24 | $56.62 | $56.62 | $56.57 | $56.57 | $49.38 | 2,280 |
2018-09-21 | $56.59 | $56.59 | $56.59 | $56.59 | $49.40 | 84 |
2018-09-20 | $56.59 | $56.60 | $56.57 | $56.59 | $49.40 | 1,643 |
2018-09-19 | $56.53 | $56.53 | $56.52 | $56.52 | $49.34 | 1,695 |
2018-09-18 | $56.65 | $56.65 | $56.54 | $56.55 | $49.37 | 2,383 |
2018-09-17 | $56.73 | $56.73 | $56.67 | $56.70 | $49.50 | 1,694 |
2018-09-14 | $56.67 | $56.76 | $56.67 | $56.73 | $49.52 | 1,765 |
2018-09-13 | $56.85 | $56.89 | $56.79 | $56.79 | $49.58 | 3,179 |
2018-09-12 | $56.90 | $56.90 | $56.90 | $56.90 | $49.67 | 352 |
2018-09-11 | $56.86 | $56.86 | $56.77 | $56.85 | $49.63 | 1,143 |
2018-09-10 | $56.98 | $57.00 | $56.94 | $56.95 | $49.72 | 2,455 |
2018-09-07 | $56.93 | $56.98 | $56.89 | $56.90 | $49.67 | 1,414 |
2018-09-06 | $57.06 | $57.11 | $57.01 | $57.11 | $49.86 | 3,405 |
2018-09-05 | $57.11 | $57.11 | $57.02 | $57.02 | $49.78 | 4,251 |
2018-09-04 | $57.07 | $57.13 | $57.03 | $57.13 | $49.87 | 1,854 |
2018-08-31 | $57.43 | $57.43 | $57.37 | $57.37 | $50.00 | 1,583 |
2018-08-30 | $57.38 | $57.42 | $57.34 | $57.38 | $50.01 | 6,549 |
2018-08-29 | $57.31 | $57.36 | $57.29 | $57.36 | $49.99 | 1,939 |
2018-08-28 | $57.36 | $57.36 | $57.27 | $57.27 | $49.92 | 3,231 |
2018-08-27 | $57.47 | $57.47 | $57.43 | $57.43 | $50.06 | 2,410 |
2018-08-24 | $57.34 | $57.48 | $57.34 | $57.44 | $50.06 | 2,681 |
2018-08-23 | $57.48 | $57.48 | $57.42 | $57.45 | $50.07 | 1,008 |
2018-08-22 | $57.48 | $57.48 | $57.34 | $57.38 | $50.01 | 1,954 |
2018-08-21 | $57.28 | $57.28 | $57.28 | $57.28 | $49.92 | 436 |
2018-08-20 | $57.33 | $57.33 | $57.31 | $57.31 | $49.95 | 1,459 |
2018-08-17 | $57.26 | $57.26 | $57.17 | $57.17 | $49.83 | 1,057 |
2018-08-16 | $57.14 | $57.22 | $57.14 | $57.22 | $49.87 | 448 |
2018-08-15 | $57.22 | $57.24 | $57.15 | $57.15 | $49.81 | 4,969 |
2018-08-14 | $57.16 | $57.16 | $57.08 | $57.13 | $49.79 | 2,191 |
2018-08-13 | $57.15 | $57.19 | $57.15 | $57.19 | $49.85 | 1,457 |
2018-08-10 | $57.13 | $57.22 | $57.13 | $57.22 | $49.87 | 4,876 |
2018-08-09 | $56.92 | $57.03 | $56.92 | $57.03 | $49.71 | 4,608 |
2018-08-08 | $56.89 | $56.89 | $56.83 | $56.83 | $49.53 | 577 |
2018-08-07 | $56.95 | $56.95 | $56.85 | $56.85 | $49.55 | 5,620 |
2018-08-06 | $57.07 | $57.07 | $56.94 | $56.94 | $49.63 | 3,337 |
2018-08-03 | $56.85 | $56.96 | $56.85 | $56.95 | $49.64 | 35,460 |
2018-08-02 | $56.79 | $56.87 | $56.79 | $56.87 | $49.57 | 26,271 |
2018-08-01 | $56.83 | $56.87 | $56.70 | $56.74 | $49.45 | 3,840 |
2018-07-31 | $57.08 | $57.12 | $57.04 | $57.09 | $49.60 | 2,356 |
2018-07-30 | $57.00 | $57.03 | $57.00 | $57.03 | $49.55 | 2,102 |
2018-07-27 | $57.08 | $57.13 | $57.05 | $57.05 | $49.57 | 806 |
2018-07-26 | $57.11 | $57.11 | $57.11 | $57.11 | $49.62 | 320 |
2018-07-25 | $57.07 | $57.11 | $57.07 | $57.11 | $49.62 | 1,140 |
2018-07-24 | $56.93 | $57.00 | $56.93 | $57.00 | $49.52 | 2,004 |
2018-07-23 | $57.20 | $57.20 | $56.94 | $57.02 | $49.54 | 1,060 |
2018-07-20 | $57.46 | $57.46 | $57.38 | $57.38 | $49.85 | 2,775 |
2018-07-19 | $57.38 | $57.44 | $57.38 | $57.42 | $49.89 | 1,929 |
2018-07-18 | $57.33 | $57.40 | $57.33 | $57.37 | $49.85 | 3,680 |
2018-07-17 | $57.40 | $57.40 | $57.40 | $57.40 | $49.87 | 397 |
2018-07-16 | $57.51 | $57.53 | $57.46 | $57.50 | $49.96 | 3,080 |
2018-07-13 | $57.58 | $57.65 | $57.58 | $57.62 | $50.06 | 7,588 |
2018-07-12 | $57.50 | $57.52 | $57.49 | $57.52 | $49.98 | 4,916 |
2018-07-11 | $57.59 | $57.59 | $57.59 | $57.59 | $50.04 | 448 |
2018-07-10 | $57.55 | $57.61 | $57.48 | $57.48 | $49.94 | 2,361 |
2018-07-09 | $57.53 | $57.62 | $57.53 | $57.61 | $50.05 | 11,100 |
2018-07-06 | $57.63 | $57.73 | $57.63 | $57.70 | $50.13 | 12,943 |
2018-07-05 | $57.59 | $57.68 | $57.54 | $57.65 | $50.09 | 1,728 |
2018-07-03 | $57.50 | $57.61 | $57.50 | $57.57 | $50.02 | 5,690 |
2018-07-02 | $57.51 | $57.53 | $57.41 | $57.46 | $49.92 | 8,949 |
2018-06-29 | $57.57 | $57.68 | $57.57 | $57.68 | $49.94 | 417 |
2018-06-28 | $57.64 | $57.64 | $57.59 | $57.59 | $49.86 | 1,476 |
2018-06-27 | $57.64 | $57.73 | $57.64 | $57.70 | $49.96 | 3,382 |
2018-06-26 | $57.42 | $57.42 | $57.42 | $57.42 | $49.72 | 253 |
2018-06-25 | $57.38 | $57.42 | $57.38 | $57.42 | $49.72 | 409 |
2018-06-22 | $57.21 | $57.33 | $57.21 | $57.33 | $49.64 | 1,805 |
2018-06-21 | $57.17 | $57.31 | $57.17 | $57.26 | $49.58 | 2,362 |
2018-06-20 | $57.24 | $57.32 | $57.20 | $57.25 | $49.57 | 5,157 |
2018-06-19 | $57.34 | $57.41 | $57.34 | $57.39 | $49.69 | 1,349 |
2018-06-18 | $57.28 | $57.30 | $57.17 | $57.18 | $49.51 | 11,409 |
2018-06-15 | $57.26 | $57.26 | $57.16 | $57.25 | $49.57 | 11,281 |
2018-06-14 | $57.11 | $57.14 | $57.11 | $57.14 | $49.47 | 613 |
2018-06-13 | $57.09 | $57.10 | $57.05 | $57.06 | $49.40 | 4,638 |
2018-06-12 | $57.09 | $57.09 | $57.01 | $57.08 | $49.42 | 4,406 |
2018-06-11 | $56.98 | $57.05 | $56.98 | $57.04 | $49.39 | 1,278 |
2018-06-08 | $57.15 | $57.15 | $57.11 | $57.11 | $49.45 | 1,394 |
2018-06-07 | $57.01 | $57.29 | $57.01 | $57.18 | $49.51 | 15,215 |
2018-06-06 | $57.05 | $57.11 | $56.97 | $57.03 | $49.38 | 11,016 |
2018-06-05 | $57.16 | $57.23 | $57.15 | $57.23 | $49.55 | 681 |
2018-06-04 | $57.05 | $57.10 | $57.05 | $57.08 | $49.42 | 1,389 |
2018-06-01 | $57.17 | $57.17 | $57.09 | $57.09 | $49.43 | 3,420 |
2018-05-31 | $57.35 | $57.51 | $57.35 | $57.45 | $49.63 | 5,903 |
2018-05-30 | $57.33 | $57.40 | $57.29 | $57.29 | $49.49 | 1,186 |
2018-05-29 | $57.26 | $57.55 | $57.26 | $57.51 | $49.68 | 1,852 |
2018-05-25 | $57.03 | $57.10 | $57.03 | $57.10 | $49.33 | 1,749 |
2018-05-24 | $57.07 | $57.07 | $56.98 | $57.02 | $49.26 | 6,770 |
2018-05-23 | $56.94 | $56.94 | $56.94 | $56.94 | $49.19 | 342 |
2018-05-22 | $56.77 | $56.77 | $56.77 | $56.77 | $49.04 | 927 |
2018-05-21 | $56.78 | $56.78 | $56.75 | $56.77 | $49.04 | 1,035 |
2018-05-18 | $56.63 | $56.82 | $56.63 | $56.77 | $49.04 | 1,473 |
2018-05-17 | $56.71 | $56.71 | $56.64 | $56.64 | $48.93 | 1,602 |
2018-05-16 | $56.84 | $56.87 | $56.74 | $56.75 | $49.02 | 9,557 |
2018-05-15 | $56.89 | $56.89 | $56.76 | $56.81 | $49.08 | 1,506 |
2018-05-14 | $57.08 | $57.08 | $57.04 | $57.04 | $49.27 | 1,149 |
2018-05-11 | $57.20 | $57.22 | $57.16 | $57.22 | $49.43 | 2,223 |
2018-05-10 | $57.17 | $57.17 | $57.17 | $57.17 | $49.39 | 769 |
2018-05-09 | $57.08 | $57.15 | $57.08 | $57.15 | $49.37 | 4,858 |
2018-05-08 | $57.02 | $57.02 | $57.02 | $57.02 | $49.26 | 528 |
2018-05-07 | $57.21 | $57.23 | $57.15 | $57.23 | $49.44 | 2,564 |
2018-05-04 | $57.30 | $57.30 | $57.30 | $57.30 | $49.50 | 346 |
2018-05-03 | $57.18 | $57.21 | $57.15 | $57.20 | $49.41 | 2,750 |
2018-05-02 | $57.07 | $57.09 | $57.05 | $57.09 | $49.32 | 2,890 |
2018-05-01 | $57.43 | $57.43 | $57.43 | $57.43 | $49.61 | 50 |
2018-04-30 | $57.47 | $57.47 | $57.43 | $57.43 | $49.42 | 855 |
2018-04-27 | $57.24 | $57.37 | $57.24 | $57.37 | $49.37 | 5,999 |
2018-04-26 | $57.09 | $57.16 | $57.08 | $57.16 | $49.19 | 627 |
2018-04-25 | $57.05 | $57.05 | $56.96 | $56.98 | $49.03 | 958 |
2018-04-24 | $57.27 | $57.27 | $57.11 | $57.12 | $49.16 | 2,091 |
2018-04-23 | $57.30 | $57.30 | $57.23 | $57.25 | $49.27 | 1,200 |
2018-04-20 | $57.34 | $57.34 | $57.30 | $57.34 | $49.34 | 1,508 |
2018-04-19 | $57.50 | $57.50 | $57.50 | $57.50 | $49.48 | 309 |
2018-04-18 | $57.67 | $57.67 | $57.60 | $57.60 | $49.57 | 526 |
2018-04-17 | $57.63 | $57.65 | $57.63 | $57.65 | $49.61 | 1,226 |
2018-04-16 | $57.59 | $57.63 | $57.59 | $57.62 | $49.59 | 409 |
2018-04-13 | $57.63 | $57.65 | $57.62 | $57.63 | $49.59 | 2,171 |
2018-04-12 | $57.55 | $57.59 | $57.55 | $57.57 | $49.54 | 1,104 |
2018-04-11 | $57.64 | $57.64 | $57.62 | $57.64 | $49.60 | 1,619 |
2018-04-10 | $57.46 | $57.47 | $57.46 | $57.47 | $49.46 | 1,098 |
2018-04-09 | $57.42 | $57.52 | $57.41 | $57.52 | $49.50 | 1,723 |
2018-04-06 | $57.38 | $57.48 | $57.38 | $57.47 | $49.46 | 648 |
2018-04-05 | $57.30 | $57.37 | $57.30 | $57.37 | $49.37 | 2,527 |
2018-04-04 | $57.58 | $57.58 | $57.41 | $57.41 | $49.40 | 6,089 |
2018-04-03 | $57.50 | $57.50 | $57.43 | $57.44 | $49.43 | 1,065 |
2018-04-02 | $57.29 | $57.57 | $57.29 | $57.54 | $49.52 | 3,699 |
2018-03-29 | $57.65 | $57.69 | $57.63 | $57.66 | $49.45 | 1,496 |
2018-03-28 | $57.60 | $57.61 | $57.49 | $57.53 | $49.34 | 2,468 |
2018-03-27 | $57.42 | $57.55 | $57.42 | $57.55 | $49.35 | 1,124 |
2018-03-26 | $57.39 | $57.39 | $57.32 | $57.39 | $49.22 | 1,105 |
2018-03-23 | $57.30 | $57.39 | $57.26 | $57.34 | $49.17 | 1,238 |
2018-03-22 | $57.35 | $57.44 | $57.28 | $57.28 | $49.12 | 5,161 |
2018-03-21 | $57.25 | $57.25 | $57.25 | $57.25 | $49.10 | 420 |
2018-03-20 | $57.13 | $57.13 | $57.11 | $57.11 | $48.98 | 552 |
2018-03-19 | $57.21 | $57.31 | $57.21 | $57.31 | $49.15 | 885 |
2018-03-16 | $57.22 | $57.27 | $57.20 | $57.27 | $49.11 | 200,944 |
2018-03-15 | $57.36 | $57.46 | $57.31 | $57.31 | $49.15 | 1,249 |
2018-03-14 | $57.25 | $57.25 | $57.25 | $57.25 | $49.10 | 227 |
2018-03-13 | $57.22 | $57.24 | $57.13 | $57.22 | $49.07 | 5,331 |
2018-03-12 | $57.22 | $57.22 | $57.10 | $57.18 | $49.04 | 3,446 |
2018-03-09 | $57.16 | $57.19 | $57.05 | $57.19 | $49.04 | 3,070 |
2018-03-08 | $57.21 | $57.21 | $57.16 | $57.21 | $49.06 | 714 |
2018-03-07 | $57.23 | $57.24 | $57.09 | $57.09 | $48.96 | 2,864 |
2018-03-06 | $57.26 | $57.30 | $57.08 | $57.16 | $49.02 | 2,090 |
2018-03-05 | $57.36 | $57.36 | $57.14 | $57.16 | $49.02 | 5,043 |
2018-03-02 | $57.14 | $57.28 | $57.09 | $57.26 | $49.10 | 3,103 |
2018-03-01 | $57.08 | $57.37 | $57.08 | $57.28 | $49.12 | 4,565 |
2018-02-28 | $57.16 | $57.17 | $57.07 | $57.11 | $48.98 | 1,237 |
2018-02-27 | $57.15 | $57.15 | $57.15 | $57.15 | $49.01 | 247 |
2018-02-26 | $57.22 | $57.25 | $57.15 | $57.15 | $49.01 | 1,338 |
2018-02-23 | $56.97 | $57.12 | $56.97 | $57.02 | $48.90 | 2,332 |
2018-02-22 | $56.88 | $56.94 | $56.81 | $56.81 | $48.72 | 1,994 |
2018-02-21 | $57.02 | $57.02 | $56.74 | $56.74 | $48.66 | 3,982 |
2018-02-20 | $57.08 | $57.08 | $56.89 | $56.97 | $48.86 | 2,014 |
2018-02-16 | $57.02 | $57.02 | $57.02 | $57.02 | $48.90 | 210 |
2018-02-15 | $57.02 | $57.03 | $56.92 | $56.95 | $48.84 | 1,971 |
2018-02-14 | $56.98 | $56.98 | $56.83 | $56.83 | $48.74 | 600 |
2018-02-13 | $57.01 | $57.05 | $56.90 | $56.97 | $48.86 | 183,232 |
2018-02-12 | $57.05 | $57.17 | $56.95 | $56.95 | $48.84 | 1,552 |
2018-02-09 | $56.99 | $57.00 | $56.93 | $56.93 | $48.82 | 3,193 |
2018-02-08 | $57.03 | $57.15 | $57.03 | $57.12 | $48.98 | 1,495 |
2018-02-07 | $57.39 | $57.42 | $57.13 | $57.13 | $48.99 | 3,326 |
2018-02-06 | $57.49 | $57.55 | $57.39 | $57.39 | $49.22 | 1,746 |
2018-02-05 | $57.22 | $57.60 | $57.21 | $57.59 | $49.39 | 2,402 |
2018-02-02 | $57.33 | $57.33 | $57.31 | $57.31 | $49.15 | 627 |
2018-02-01 | $57.70 | $57.70 | $57.50 | $57.50 | $49.31 | 1,756 |
2018-01-31 | $57.61 | $57.76 | $57.59 | $57.76 | $49.53 | 4,000 |
2018-01-30 | $57.62 | $57.62 | $57.56 | $57.60 | $49.40 | 854 |
2018-01-29 | $57.84 | $57.93 | $57.70 | $57.73 | $49.51 | 5,022 |
2018-01-26 | $57.94 | $57.94 | $57.84 | $57.90 | $49.65 | 4,979 |
2018-01-25 | $57.78 | $57.92 | $57.78 | $57.91 | $49.66 | 2,441 |
2018-01-24 | $57.77 | $57.82 | $57.73 | $57.79 | $49.56 | 2,344 |
2018-01-23 | $57.92 | $57.94 | $57.85 | $57.86 | $49.62 | 8,069 |
2018-01-22 | $57.78 | $57.82 | $57.73 | $57.74 | $49.52 | 2,539 |
2018-01-19 | $57.71 | $57.87 | $57.70 | $57.80 | $49.57 | 4,608 |
2018-01-18 | $57.82 | $57.96 | $57.82 | $57.95 | $49.70 | 12,489 |
2018-01-17 | $57.99 | $57.99 | $57.92 | $57.92 | $49.67 | 839 |
2018-01-16 | $58.00 | $58.01 | $57.92 | $58.01 | $49.75 | 5,544 |
2018-01-12 | $57.83 | $57.84 | $57.83 | $57.83 | $49.59 | 3,375 |
2018-01-11 | $57.79 | $57.87 | $57.76 | $57.83 | $49.59 | 3,698 |
2018-01-10 | $57.74 | $57.81 | $57.70 | $57.81 | $49.58 | 3,009 |
2018-01-09 | $58.08 | $58.08 | $57.90 | $57.90 | $49.65 | 2,090 |
2018-01-08 | $58.22 | $58.22 | $58.04 | $58.06 | $49.79 | 2,266 |
2018-01-05 | $58.18 | $58.20 | $58.11 | $58.17 | $49.89 | 4,037 |
2018-01-04 | $58.07 | $58.16 | $58.07 | $58.16 | $49.88 | 1,167 |
2018-01-03 | $58.20 | $58.20 | $58.07 | $58.07 | $49.80 | 2,901 |
2018-01-02 | $58.23 | $58.23 | $58.09 | $58.13 | $49.85 | 3,522 |
2017-12-29 | $58.11 | $58.24 | $58.09 | $58.23 | $49.94 | 9,388 |
2017-12-28 | $58.03 | $58.09 | $58.03 | $58.06 | $49.79 | 1,401 |
2017-12-27 | $57.96 | $58.14 | $57.89 | $58.14 | $49.86 | 4,328 |
2017-12-26 | $57.77 | $57.84 | $57.77 | $57.82 | $49.59 | 1,828 |
2017-12-22 | $57.79 | $57.79 | $57.78 | $57.78 | $49.55 | 1,081 |
2017-12-21 | $57.67 | $57.75 | $57.61 | $57.75 | $49.53 | 1,733 |
2017-12-20 | $57.65 | $57.65 | $57.60 | $57.63 | $49.42 | 4,802 |
2017-12-19 | $57.91 | $57.91 | $57.74 | $57.77 | $49.54 | 1,070 |
2017-12-18 | $58.05 | $58.06 | $57.98 | $57.98 | $49.72 | 2,895 |
2017-12-15 | $58.00 | $58.15 | $57.99 | $58.13 | $49.85 | 3,313 |
2017-12-14 | $58.00 | $58.11 | $58.00 | $58.09 | $49.82 | 2,450 |
2017-12-13 | $58.04 | $58.09 | $57.90 | $58.05 | $49.78 | 5,607 |
2017-12-12 | $57.89 | $57.97 | $57.87 | $57.97 | $49.71 | 1,858 |
2017-12-11 | $57.98 | $58.00 | $57.90 | $57.91 | $49.66 | 2,321 |
2017-12-08 | $57.97 | $57.98 | $57.89 | $57.98 | $49.72 | 6,647 |
2017-12-07 | $58.16 | $58.16 | $58.08 | $58.08 | $49.81 | 1,199 |
2017-12-06 | $58.13 | $58.13 | $58.10 | $58.10 | $49.82 | 2,079 |
2017-12-05 | $58.00 | $58.05 | $57.99 | $58.04 | $49.78 | 6,452 |
2017-12-04 | $57.91 | $57.92 | $57.89 | $57.92 | $49.67 | 2,094 |
2017-12-01 | $57.66 | $58.09 | $57.66 | $57.94 | $49.69 | 2,515 |
2017-11-30 | $57.97 | $57.98 | $57.93 | $57.98 | $49.49 | 2,356 |
2017-11-29 | $58.00 | $58.00 | $57.97 | $58.00 | $49.51 | 1,132 |
2017-11-28 | $58.15 | $58.25 | $58.14 | $58.17 | $49.65 | 4,312 |
2017-11-27 | $58.14 | $58.14 | $58.14 | $58.14 | $49.63 | 159 |
2017-11-24 | $58.21 | $58.21 | $58.14 | $58.14 | $49.63 | 2,790 |
2017-11-22 | $58.19 | $58.22 | $58.14 | $58.14 | $49.63 | 2,620 |
2017-11-21 | $58.18 | $58.18 | $58.02 | $58.02 | $49.53 | 638 |
2017-11-20 | $58.06 | $58.13 | $58.06 | $58.09 | $49.59 | 4,921 |
2017-11-17 | $58.14 | $58.17 | $58.09 | $58.14 | $49.63 | 2,125 |
2017-11-16 | $58.06 | $58.10 | $58.02 | $58.03 | $49.53 | 66,502 |
2017-11-15 | $58.15 | $58.23 | $58.01 | $58.20 | $49.68 | 3,033 |
2017-11-14 | $57.92 | $58.01 | $57.92 | $58.01 | $49.52 | 2,141 |
2017-11-13 | $57.93 | $57.98 | $57.90 | $57.98 | $49.49 | 25,210 |
2017-11-10 | $58.26 | $58.26 | $58.26 | $58.26 | $49.73 | 276 |
2017-11-09 | $58.23 | $58.26 | $58.15 | $58.26 | $49.73 | 5,872 |
2017-11-08 | $58.27 | $58.27 | $58.24 | $58.24 | $49.71 | 869 |
2017-11-07 | $58.21 | $58.27 | $58.21 | $58.21 | $49.69 | 1,810 |
2017-11-06 | $58.16 | $58.16 | $58.16 | $58.16 | $49.64 | 341 |
2017-11-03 | $57.98 | $57.98 | $57.95 | $57.95 | $49.47 | 724 |
2017-11-02 | $58.11 | $58.11 | $57.87 | $58.04 | $49.54 | 8,710 |
2017-11-01 | $57.91 | $57.95 | $57.88 | $57.94 | $49.46 | 1,214 |
2017-10-31 | $58.03 | $58.03 | $58.00 | $58.00 | $49.42 | 613 |
2017-10-30 | $57.93 | $57.94 | $57.92 | $57.94 | $49.36 | 6,243 |
2017-10-27 | $57.77 | $57.78 | $57.77 | $57.77 | $49.22 | 693 |
2017-10-26 | $57.64 | $57.64 | $57.59 | $57.59 | $49.07 | 861 |
2017-10-25 | $57.56 | $57.66 | $57.56 | $57.61 | $49.08 | 1,043 |
2017-10-24 | $57.68 | $57.78 | $57.68 | $57.78 | $49.23 | 1,557 |
2017-10-23 | $57.81 | $57.86 | $57.77 | $57.83 | $49.27 | 6,103 |
2017-10-20 | $57.82 | $57.82 | $57.74 | $57.79 | $49.23 | 6,699 |
2017-10-19 | $57.99 | $57.99 | $57.88 | $57.93 | $49.36 | 2,323 |
2017-10-18 | $57.82 | $57.91 | $57.82 | $57.88 | $49.31 | 1,025 |
2017-10-17 | $57.94 | $57.99 | $57.93 | $57.94 | $49.36 | 1,472 |
2017-10-16 | $58.10 | $58.11 | $58.01 | $58.03 | $49.44 | 4,049 |
2017-10-13 | $58.10 | $58.14 | $58.10 | $58.10 | $49.50 | 2,903 |
2017-10-12 | $58.01 | $58.14 | $57.98 | $58.14 | $49.53 | 16,192 |
2017-10-11 | $57.99 | $58.01 | $57.95 | $57.95 | $49.37 | 26,840 |
2017-10-10 | $57.97 | $57.97 | $57.91 | $57.91 | $49.34 | 16,688 |
2017-10-09 | $57.79 | $57.79 | $57.75 | $57.75 | $49.20 | 1,469 |
2017-10-06 | $57.68 | $57.84 | $57.68 | $57.72 | $49.17 | 1,916 |
2017-10-05 | $57.79 | $57.83 | $57.79 | $57.83 | $49.27 | 6,509 |
2017-10-04 | $57.90 | $57.90 | $57.82 | $57.86 | $49.30 | 2,771 |
2017-10-03 | $57.74 | $57.83 | $57.74 | $57.80 | $49.25 | 1,869 |
2017-10-02 | $57.87 | $57.87 | $57.77 | $57.77 | $49.22 | 5,442 |
2017-09-29 | $57.93 | $57.94 | $57.89 | $57.89 | $49.32 | 4,529 |
2017-09-28 | $57.91 | $57.97 | $57.91 | $57.95 | $49.37 | 7,127 |
2017-09-27 | $58.04 | $58.04 | $57.96 | $57.99 | $49.41 | 2,329 |
2017-09-26 | $58.19 | $58.25 | $58.16 | $58.24 | $49.62 | 5,137 |
2017-09-25 | $58.14 | $58.29 | $58.14 | $58.29 | $49.66 | 36,651 |
2017-09-22 | $58.07 | $58.13 | $58.07 | $58.13 | $49.52 | 28,643 |
2017-09-21 | $58.03 | $58.06 | $57.95 | $57.98 | $49.40 | 3,545 |
2017-09-20 | $58.20 | $58.20 | $58.05 | $58.05 | $49.46 | 19,862 |
2017-09-19 | $58.26 | $58.26 | $58.22 | $58.24 | $49.62 | 10,737 |
2017-09-18 | $58.30 | $58.30 | $58.30 | $58.30 | $49.67 | 309 |
2017-09-15 | $58.37 | $58.37 | $58.33 | $58.33 | $49.70 | 2,649 |
2017-09-14 | $58.32 | $58.37 | $58.32 | $58.35 | $49.71 | 1,287 |
2017-09-13 | $58.32 | $58.34 | $58.29 | $58.29 | $49.66 | 5,819 |
2017-09-12 | $58.44 | $58.44 | $58.40 | $58.40 | $49.76 | 1,296 |
2017-09-11 | $58.52 | $58.54 | $58.52 | $58.53 | $49.87 | 1,199 |
2017-09-08 | $58.67 | $58.68 | $58.67 | $58.68 | $50.00 | 1,832 |
2017-09-07 | $58.66 | $58.70 | $58.64 | $58.65 | $49.97 | 7,547 |
2017-09-06 | $58.54 | $58.56 | $58.43 | $58.43 | $49.78 | 2,971 |
2017-09-05 | $58.37 | $58.57 | $58.36 | $58.57 | $49.90 | 3,116 |
2017-09-01 | $58.28 | $58.28 | $58.18 | $58.20 | $49.58 | 3,029 |
2017-08-31 | $58.23 | $58.28 | $58.23 | $58.28 | $49.62 | 3,910 |
2017-08-30 | $58.14 | $58.15 | $58.09 | $58.13 | $49.49 | 2,071 |
2017-08-29 | $58.30 | $58.30 | $58.15 | $58.17 | $49.53 | 1,968 |
2017-08-28 | $58.06 | $58.10 | $58.06 | $58.10 | $49.46 | 807 |
2017-08-25 | $57.97 | $58.05 | $57.92 | $58.02 | $49.40 | 6,937 |
2017-08-24 | $57.99 | $58.05 | $57.99 | $58.05 | $49.42 | 669 |
2017-08-23 | $58.03 | $58.06 | $58.03 | $58.06 | $49.43 | 679 |
2017-08-22 | $57.98 | $58.00 | $57.90 | $57.92 | $49.31 | 3,235 |
2017-08-21 | $57.99 | $58.08 | $57.98 | $58.08 | $49.45 | 17,440 |
2017-08-18 | $58.01 | $58.06 | $57.91 | $57.95 | $49.34 | 1,605 |
2017-08-17 | $57.91 | $58.01 | $57.91 | $58.01 | $49.39 | 8,349 |
2017-08-16 | $57.75 | $57.93 | $57.75 | $57.90 | $49.29 | 2,456 |
2017-08-15 | $57.75 | $57.76 | $57.69 | $57.72 | $49.14 | 8,326 |
2017-08-14 | $57.99 | $58.00 | $57.87 | $57.88 | $49.28 | 1,429 |
2017-08-11 | $58.10 | $58.11 | $58.10 | $58.11 | $49.47 | 908 |
2017-08-10 | $58.14 | $58.17 | $58.13 | $58.14 | $49.50 | 15,813 |
2017-08-09 | $58.16 | $58.16 | $58.03 | $58.03 | $49.41 | 4,047 |
2017-08-08 | $57.85 | $57.90 | $57.83 | $57.88 | $49.28 | 1,722 |
2017-08-07 | $57.75 | $57.88 | $57.75 | $57.88 | $49.28 | 2,847 |
2017-08-04 | $57.65 | $57.77 | $57.65 | $57.76 | $49.18 | 1,118 |
2017-08-03 | $57.73 | $57.88 | $57.73 | $57.86 | $49.26 | 6,994 |
2017-08-02 | $57.62 | $57.78 | $57.62 | $57.70 | $49.13 | 12,891 |
2017-08-01 | $57.69 | $57.73 | $57.64 | $57.73 | $49.15 | 86,443 |
2017-07-31 | $57.76 | $57.79 | $57.70 | $57.70 | $49.09 | 757 |
2017-07-28 | $57.75 | $57.75 | $57.71 | $57.75 | $49.13 | 1,200 |
2017-07-27 | $57.53 | $57.64 | $57.53 | $57.63 | $49.03 | 4,132 |
2017-07-26 | $57.45 | $57.69 | $57.45 | $57.67 | $49.07 | 5,559 |
2017-07-25 | $57.50 | $57.51 | $57.45 | $57.45 | $48.88 | 3,199 |
2017-07-24 | $57.67 | $57.67 | $57.67 | $57.67 | $49.07 | 771 |
2017-07-21 | $57.72 | $57.74 | $57.72 | $57.72 | $49.11 | 758 |
2017-07-20 | $57.86 | $57.88 | $57.60 | $57.60 | $49.01 | 11,444 |
2017-07-19 | $57.71 | $57.81 | $57.71 | $57.74 | $49.13 | 3,431 |
2017-07-18 | $57.65 | $57.76 | $57.65 | $57.69 | $49.08 | 1,139 |
2017-07-17 | $57.50 | $57.51 | $57.45 | $57.50 | $48.92 | 6,648 |
2017-07-14 | $57.41 | $57.47 | $57.41 | $57.47 | $48.90 | 1,042 |
2017-07-13 | $57.40 | $57.41 | $57.35 | $57.38 | $48.82 | 2,830 |
2017-07-12 | $57.50 | $57.53 | $57.39 | $57.41 | $48.84 | 23,806 |
2017-07-11 | $57.10 | $57.22 | $57.02 | $57.18 | $48.65 | 12,787 |
2017-07-10 | $57.20 | $57.20 | $57.08 | $57.11 | $48.59 | 20,417 |
2017-07-07 | $57.12 | $57.22 | $57.07 | $57.11 | $48.59 | 8,918 |
2017-07-06 | $57.27 | $57.30 | $57.25 | $57.27 | $48.73 | 4,321 |
2017-07-05 | $57.45 | $57.46 | $57.42 | $57.46 | $48.89 | 2,002 |
2017-07-03 | $57.46 | $57.46 | $57.34 | $57.41 | $48.84 | 767 |
2017-06-30 | $57.75 | $57.75 | $57.68 | $57.71 | $48.96 | 1,055 |
2017-06-29 | $57.77 | $57.78 | $57.69 | $57.70 | $48.95 | 2,348 |
2017-06-28 | $57.84 | $57.99 | $57.84 | $57.99 | $49.19 | 1,456 |
2017-06-27 | $58.07 | $58.07 | $58.05 | $58.05 | $49.24 | 393 |
2017-06-26 | $58.17 | $58.20 | $58.17 | $58.19 | $49.36 | 1,160 |
2017-06-23 | $58.05 | $58.06 | $58.05 | $58.06 | $49.25 | 613 |
2017-06-22 | $57.88 | $58.06 | $57.86 | $58.06 | $49.25 | 4,971 |
2017-06-21 | $57.87 | $57.87 | $57.85 | $57.85 | $49.08 | 468 |
2017-06-20 | $57.75 | $57.82 | $57.75 | $57.78 | $49.01 | 1,301 |
2017-06-19 | $57.80 | $57.80 | $57.70 | $57.70 | $48.95 | 2,034 |
2017-06-16 | $57.77 | $57.86 | $57.77 | $57.81 | $49.04 | 2,844 |
2017-06-15 | $57.75 | $57.82 | $57.73 | $57.79 | $49.02 | 3,189 |
2017-06-14 | $58.11 | $58.18 | $57.94 | $58.00 | $49.20 | 20,481 |
2017-06-13 | $57.81 | $57.95 | $57.81 | $57.95 | $49.16 | 3,547 |
2017-06-12 | $58.00 | $58.02 | $57.91 | $57.91 | $49.12 | 20,394 |
2017-06-09 | $58.10 | $58.10 | $58.01 | $58.07 | $49.26 | 2,344 |
2017-06-08 | $58.13 | $58.14 | $58.00 | $58.08 | $49.27 | 11,301 |
2017-06-07 | $58.22 | $58.24 | $58.13 | $58.15 | $49.33 | 4,082 |
2017-06-06 | $58.37 | $58.37 | $58.31 | $58.31 | $49.47 | 1,119 |
2017-06-05 | $58.19 | $58.22 | $58.19 | $58.21 | $49.38 | 818 |
2017-06-02 | $58.28 | $58.40 | $58.25 | $58.39 | $49.53 | 10,337 |
2017-06-01 | $58.05 | $58.15 | $58.03 | $58.13 | $49.31 | 16,362 |
2017-05-31 | $59.89 | $61.03 | $58.12 | $58.15 | $49.29 | 65 |
2017-05-30 | $58.09 | $58.16 | $58.09 | $58.16 | $49.30 | 1,538 |
2017-05-26 | $57.99 | $58.00 | $57.94 | $57.94 | $49.12 | 2,490 |
2017-05-25 | $57.90 | $57.99 | $57.88 | $57.94 | $49.12 | 13,342 |
2017-05-24 | $57.92 | $57.92 | $57.90 | $57.91 | $49.09 | 1,407 |
2017-05-23 | $58.09 | $58.10 | $57.90 | $57.90 | $49.08 | 34,054 |
2017-05-22 | $57.99 | $58.02 | $57.97 | $58.02 | $49.18 | 16,323 |
2017-05-19 | $58.08 | $58.11 | $58.08 | $58.10 | $49.25 | 106,929 |
2017-05-18 | $57.90 | $58.00 | $57.86 | $58.00 | $49.17 | 775 |
2017-05-17 | $57.82 | $58.01 | $57.82 | $57.96 | $49.13 | 4,825 |
2017-05-16 | $57.49 | $57.68 | $57.49 | $57.59 | $48.82 | 2,153 |
2017-05-15 | $57.73 | $57.73 | $57.54 | $57.58 | $48.81 | 5,790 |
2017-05-12 | $57.66 | $57.75 | $57.66 | $57.72 | $48.93 | 1,954 |
2017-05-11 | $57.51 | $57.64 | $57.51 | $57.59 | $48.82 | 2,920 |
2017-05-10 | $57.56 | $57.57 | $57.41 | $57.43 | $48.68 | 1,847 |
2017-05-09 | $57.43 | $57.43 | $57.38 | $57.38 | $48.64 | 3,898 |
2017-05-08 | $57.58 | $57.58 | $57.41 | $57.52 | $48.76 | 4,368 |
2017-05-05 | $60.49 | $60.49 | $55.96 | $57.63 | $48.85 | 58 |
2017-05-04 | $57.66 | $57.66 | $57.58 | $57.63 | $48.85 | 4,490 |
2017-05-03 | $57.92 | $58.00 | $57.89 | $57.89 | $49.07 | 1,566 |
2017-05-02 | $58.00 | $58.06 | $57.96 | $58.00 | $49.17 | 6,466 |
2017-05-01 | $58.10 | $58.27 | $57.96 | $57.97 | $49.14 | 2,479 |
2017-04-28 | $58.25 | $58.36 | $58.25 | $58.36 | $49.34 | 1,556 |
2017-04-27 | $58.24 | $58.27 | $58.23 | $58.27 | $49.27 | 714 |
2017-04-26 | $58.22 | $58.22 | $58.16 | $58.19 | $49.20 | 3,029 |
2017-04-25 | $58.18 | $58.25 | $58.12 | $58.13 | $49.15 | 3,717 |
2017-04-24 | $58.19 | $58.25 | $58.19 | $58.25 | $49.25 | 3,180 |
2017-04-21 | $58.27 | $58.28 | $58.22 | $58.25 | $49.25 | 1,490 |
2017-04-20 | $58.30 | $58.35 | $58.23 | $58.30 | $49.29 | 3,906 |
2017-04-19 | $58.40 | $58.40 | $58.32 | $58.32 | $49.31 | 631 |
2017-04-18 | $58.45 | $58.48 | $58.44 | $58.47 | $49.44 | 2,026 |
2017-04-17 | $58.45 | $58.45 | $58.23 | $58.29 | $49.29 | 5,220 |
2017-04-13 | $58.48 | $58.92 | $58.48 | $58.53 | $49.49 | 1,201 |
2017-04-12 | $58.29 | $58.41 | $58.24 | $58.40 | $49.38 | 51,250 |
2017-04-11 | $58.11 | $58.22 | $58.11 | $58.18 | $49.19 | 50,522 |
2017-04-10 | $58.16 | $58.17 | $58.04 | $58.04 | $49.07 | 1,907 |
2017-04-07 | $58.28 | $58.32 | $58.05 | $58.05 | $49.08 | 4,125 |
2017-04-06 | $58.29 | $58.29 | $58.17 | $58.26 | $49.26 | 7,839 |
2017-04-05 | $58.12 | $58.30 | $58.12 | $58.30 | $49.29 | 8,016 |
2017-04-04 | $58.20 | $58.24 | $58.12 | $58.12 | $49.14 | 4,911 |
2017-04-03 | $58.26 | $58.27 | $58.20 | $58.27 | $49.27 | 7,900 |
2017-03-31 | $58.07 | $58.20 | $58.07 | $58.19 | $49.06 | 1,286 |
2017-03-30 | $58.16 | $58.16 | $58.03 | $58.04 | $48.93 | 5,446 |
2017-03-29 | $58.18 | $58.21 | $58.18 | $58.20 | $49.07 | 908 |
2017-03-28 | $58.37 | $58.37 | $58.04 | $58.07 | $48.96 | 2,731 |
2017-03-27 | $58.38 | $58.38 | $58.25 | $58.25 | $49.11 | 33,401 |
2017-03-24 | $57.94 | $58.25 | $57.94 | $58.11 | $48.99 | 6,796 |
2017-03-23 | $58.02 | $58.07 | $57.94 | $58.02 | $48.91 | 2,424 |
2017-03-22 | $57.98 | $58.07 | $57.98 | $58.05 | $48.94 | 13,028 |
2017-03-21 | $57.94 | $58.11 | $57.77 | $57.93 | $48.84 | 9,217 |
2017-03-20 | $57.77 | $57.85 | $57.77 | $57.82 | $48.75 | 1,625 |
2017-03-17 | $57.68 | $57.78 | $57.68 | $57.75 | $48.68 | 3,601 |
2017-03-16 | $57.74 | $57.74 | $57.65 | $57.66 | $48.61 | 3,332 |
2017-03-15 | $57.34 | $57.73 | $57.33 | $57.73 | $48.67 | 3,559 |
2017-03-14 | $57.23 | $57.23 | $57.20 | $57.20 | $48.22 | 1,102 |
2017-03-13 | $57.34 | $57.37 | $57.21 | $57.21 | $48.23 | 2,263 |
2017-03-10 | $57.34 | $57.34 | $57.29 | $57.31 | $48.31 | 4,318 |
2017-03-09 | $57.31 | $57.31 | $57.20 | $57.24 | $48.25 | 4,556 |
2017-03-08 | $57.45 | $57.59 | $57.39 | $57.59 | $48.55 | 6,616 |
2017-03-07 | $57.66 | $57.69 | $57.64 | $57.69 | $48.63 | 1,660 |
2017-03-06 | $57.84 | $57.84 | $57.72 | $57.75 | $48.69 | 17,652 |
2017-03-03 | $57.64 | $57.84 | $57.60 | $57.84 | $48.76 | 3,774 |
2017-03-02 | $58.01 | $60.68 | $56.85 | $57.67 | $48.62 | 118 |
2017-03-01 | $57.89 | $57.89 | $57.77 | $57.88 | $48.80 | 991 |
2017-02-28 | $58.24 | $58.31 | $58.23 | $58.23 | $49.09 | 2,697 |
2017-02-27 | $58.42 | $58.42 | $58.23 | $58.23 | $49.09 | 3,141 |
2017-02-24 | $58.31 | $58.44 | $58.31 | $58.39 | $49.23 | 10,744 |
2017-02-23 | $58.25 | $58.25 | $58.19 | $58.24 | $49.10 | 7,535 |
2017-02-22 | $58.11 | $58.11 | $57.91 | $58.05 | $48.94 | 3,050 |
2017-02-21 | $57.98 | $58.02 | $57.96 | $57.99 | $48.89 | 4,341 |
2017-02-17 | $57.99 | $58.02 | $57.98 | $57.98 | $48.88 | 7,443 |
2017-02-16 | $57.96 | $58.13 | $57.90 | $57.91 | $48.82 | 10,344 |
2017-02-15 | $57.76 | $57.88 | $57.73 | $57.88 | $48.80 | 7,974 |
2017-02-14 | $58.05 | $58.05 | $57.68 | $57.77 | $48.70 | 26,667 |
2017-02-13 | $58.08 | $58.08 | $57.88 | $57.97 | $48.87 | 11,908 |
2017-02-10 | $58.01 | $58.11 | $57.96 | $58.07 | $48.96 | 11,268 |
2017-02-09 | $58.06 | $58.06 | $57.95 | $57.98 | $48.88 | 15,811 |
2017-02-08 | $58.15 | $58.15 | $58.02 | $58.07 | $48.96 | 7,832 |
2017-02-07 | $57.98 | $58.06 | $57.93 | $57.99 | $48.89 | 3,396 |
2017-02-06 | $57.96 | $57.97 | $57.81 | $57.97 | $48.87 | 10,984 |
2017-02-03 | $57.97 | $58.06 | $57.72 | $57.72 | $48.66 | 7,298 |
2017-02-02 | $58.04 | $58.04 | $57.80 | $57.87 | $48.78 | 4,943 |
2017-02-01 | $57.83 | $58.06 | $57.80 | $57.92 | $48.83 | 6,623 |
2017-01-31 | $57.96 | $58.02 | $57.94 | $57.97 | $48.87 | 24,714 |
2017-01-30 | $57.83 | $57.94 | $57.83 | $57.91 | $48.83 | 5,047 |
2017-01-27 | $57.92 | $57.93 | $57.87 | $57.93 | $48.84 | 4,546 |
2017-01-26 | $57.73 | $57.83 | $57.68 | $57.83 | $48.75 | 4,529 |
2017-01-25 | $57.72 | $57.81 | $57.66 | $57.69 | $48.64 | 10,430 |
2017-01-24 | $57.98 | $57.98 | $57.85 | $57.90 | $48.81 | 12,189 |
2017-01-23 | $57.86 | $58.07 | $57.86 | $58.06 | $48.94 | 16,191 |
2017-01-20 | $57.80 | $57.85 | $57.72 | $57.82 | $48.74 | 4,454 |
2017-01-19 | $57.74 | $57.85 | $57.59 | $57.84 | $48.76 | 4,211 |
2017-01-18 | $58.01 | $58.16 | $57.80 | $57.81 | $48.74 | 8,668 |
2017-01-17 | $58.17 | $58.24 | $58.02 | $58.10 | $48.98 | 5,331 |
2017-01-13 | $57.93 | $57.95 | $57.79 | $57.90 | $48.82 | 4,474 |
2017-01-12 | $58.23 | $58.24 | $58.01 | $58.01 | $48.91 | 6,202 |
2017-01-11 | $58.00 | $58.20 | $57.89 | $57.95 | $48.86 | 8,335 |
2017-01-10 | $57.90 | $57.91 | $57.78 | $57.82 | $48.75 | 33,948 |
2017-01-09 | $57.76 | $57.82 | $57.71 | $57.82 | $48.75 | 8,924 |
2017-01-06 | $57.69 | $57.77 | $57.65 | $57.67 | $48.62 | 4,856 |
2017-01-05 | $57.64 | $57.91 | $57.64 | $57.84 | $48.76 | 8,409 |
2017-01-04 | $57.59 | $57.62 | $57.53 | $57.62 | $48.58 | 14,216 |
2017-01-03 | $57.65 | $60.06 | $57.38 | $57.60 | $48.56 | 17,766 |
2016-12-30 | $57.31 | $57.80 | $57.31 | $57.44 | $48.43 | 6,451 |
2016-12-29 | $57.29 | $57.31 | $57.23 | $57.26 | $48.27 | 16,591 |
2016-12-28 | $57.12 | $57.25 | $57.12 | $57.20 | $48.22 | 8,104 |
2016-12-27 | $57.08 | $57.17 | $57.05 | $57.17 | $48.14 | 9,225 |
2016-12-23 | $57.15 | $57.55 | $57.15 | $57.34 | $48.28 | 29,911 |
2016-12-22 | $56.85 | $57.14 | $56.85 | $57.07 | $48.06 | 22,883 |
2016-12-21 | $56.97 | $56.97 | $56.82 | $56.84 | $47.86 | 8,142 |
2016-12-20 | $56.55 | $56.77 | $56.55 | $56.76 | $47.80 | 19,873 |
2016-12-19 | $56.54 | $56.70 | $56.54 | $56.69 | $47.74 | 10,323 |
2016-12-16 | $56.45 | $56.56 | $56.33 | $56.41 | $47.50 | 11,752 |
2016-12-15 | $56.67 | $56.71 | $56.50 | $56.50 | $47.58 | 33,245 |
2016-12-14 | $57.43 | $57.44 | $56.84 | $56.84 | $47.86 | 11,627 |
2016-12-13 | $57.34 | $57.36 | $57.27 | $57.35 | $48.29 | 20,629 |
2016-12-12 | $57.35 | $57.37 | $57.28 | $57.37 | $48.30 | 6,378 |
2016-12-09 | $57.53 | $57.53 | $57.29 | $57.29 | $48.24 | 2,218 |
2016-12-08 | $57.60 | $57.62 | $57.52 | $57.62 | $48.52 | 8,480 |
2016-12-07 | $57.68 | $57.75 | $57.68 | $57.74 | $48.62 | 2,250 |
2016-12-06 | $57.54 | $57.64 | $57.54 | $57.61 | $48.51 | 13,777 |
2016-12-05 | $57.46 | $57.72 | $57.41 | $57.57 | $48.47 | 4,363 |
2016-12-02 | $57.60 | $57.71 | $57.39 | $57.39 | $48.33 | 5,839 |
2016-12-01 | $57.24 | $57.53 | $57.24 | $57.52 | $48.43 | 2,770 |
2016-11-30 | $57.53 | $57.84 | $57.53 | $57.78 | $48.55 | 5,801 |
2016-11-29 | $57.44 | $57.70 | $57.39 | $57.70 | $48.48 | 10,543 |
2016-11-28 | $57.70 | $57.74 | $57.64 | $57.64 | $48.44 | 1,425 |
2016-11-25 | $57.73 | $57.73 | $57.49 | $57.49 | $48.31 | 2,648 |
2016-11-23 | $57.55 | $57.64 | $57.43 | $57.63 | $48.43 | 5,458 |
2016-11-22 | $57.78 | $57.85 | $57.75 | $57.81 | $48.58 | 9,341 |
2016-11-21 | $57.76 | $57.81 | $57.69 | $57.77 | $48.54 | 11,701 |
2016-11-18 | $57.84 | $57.84 | $57.62 | $57.68 | $48.46 | 2,072 |
2016-11-17 | $58.02 | $58.02 | $57.72 | $57.72 | $48.50 | 5,087 |
2016-11-16 | $57.62 | $57.84 | $57.60 | $57.81 | $48.58 | 8,709 |
2016-11-15 | $57.87 | $57.87 | $57.72 | $57.72 | $48.50 | 3,959 |
2016-11-14 | $58.09 | $58.09 | $57.70 | $57.70 | $48.48 | 3,623 |
2016-11-11 | $58.28 | $58.32 | $58.13 | $58.20 | $48.90 | 23,824 |
2016-11-10 | $58.42 | $58.60 | $58.30 | $58.32 | $49.01 | 4,731 |
2016-11-09 | $58.95 | $58.95 | $58.48 | $58.52 | $49.17 | 4,577 |
2016-11-08 | $58.90 | $58.90 | $58.84 | $58.85 | $49.45 | 1,803 |
2016-11-07 | $58.91 | $59.01 | $58.91 | $58.98 | $49.56 | 4,112 |
2016-11-04 | $58.87 | $58.99 | $58.87 | $58.96 | $49.54 | 11,665 |
2016-11-03 | $58.90 | $58.90 | $58.86 | $58.86 | $49.46 | 1,873 |
2016-11-02 | $59.00 | $59.03 | $58.98 | $59.03 | $49.60 | 1,641 |
2016-11-01 | $58.90 | $59.05 | $58.90 | $58.97 | $49.55 | 3,677 |
2016-10-31 | $58.94 | $59.00 | $58.94 | $59.00 | $49.58 | 6,206 |
2016-10-28 | $58.77 | $58.89 | $58.77 | $58.83 | $49.43 | 5,064 |
2016-10-27 | $58.96 | $58.96 | $58.81 | $58.81 | $49.42 | 3,257 |
2016-10-26 | $58.99 | $59.13 | $58.99 | $59.13 | $49.69 | 1,701 |
2016-10-25 | $59.16 | $59.18 | $59.08 | $59.17 | $49.72 | 3,236 |
2016-10-24 | $59.10 | $59.10 | $58.97 | $58.99 | $49.57 | 997 |
2016-10-21 | $59.16 | $59.19 | $59.12 | $59.12 | $49.68 | 2,588 |
2016-10-20 | $59.17 | $59.17 | $59.13 | $59.13 | $49.69 | 413 |
2016-10-19 | $59.08 | $59.18 | $59.08 | $59.09 | $49.65 | 1,927 |
2016-10-18 | $58.99 | $59.06 | $58.99 | $59.06 | $49.63 | 2,666 |
2016-10-17 | $58.98 | $59.05 | $58.98 | $59.00 | $49.58 | 34,674 |
2016-10-14 | $58.87 | $58.88 | $58.77 | $58.77 | $49.38 | 4,976 |
2016-10-13 | $58.81 | $58.88 | $58.77 | $58.77 | $49.38 | 1,598 |
2016-10-12 | $58.69 | $58.77 | $58.66 | $58.77 | $49.38 | 7,720 |
2016-10-11 | $58.77 | $58.88 | $58.73 | $58.77 | $49.38 | 11,094 |
2016-10-10 | $58.97 | $58.97 | $58.79 | $58.82 | $49.43 | 2,779 |
2016-10-07 | $58.92 | $58.93 | $58.81 | $58.88 | $49.48 | 8,869 |
2016-10-06 | $58.91 | $58.96 | $58.90 | $58.90 | $49.49 | 429 |
2016-10-05 | $58.96 | $59.00 | $58.79 | $58.84 | $49.44 | 1,865 |
2016-10-04 | $59.31 | $59.31 | $59.03 | $59.03 | $49.60 | 4,117 |
2016-10-03 | $59.42 | $59.42 | $59.28 | $59.30 | $49.82 | 478,811 |
2016-09-30 | $59.39 | $59.39 | $59.23 | $59.35 | $49.87 | 165,162 |
2016-09-29 | $59.46 | $59.46 | $59.46 | $59.46 | $49.96 | 163 |
2016-09-28 | $59.46 | $59.46 | $59.46 | $59.46 | $49.96 | 193 |
2016-09-27 | $59.29 | $59.29 | $59.29 | $59.29 | $49.82 | 773 |
2016-09-26 | $59.34 | $59.35 | $59.26 | $59.26 | $49.79 | 1,962 |
2016-09-23 | $59.12 | $59.26 | $59.12 | $59.26 | $49.80 | 2,895 |
2016-09-22 | $58.95 | $59.04 | $58.90 | $59.01 | $49.59 | 2,859 |
2016-09-21 | $58.42 | $58.74 | $58.42 | $58.73 | $49.35 | 12,271 |
2016-09-20 | $58.58 | $58.59 | $58.45 | $58.45 | $49.11 | 1,711 |
2016-09-19 | $58.56 | $58.56 | $58.56 | $58.56 | $49.21 | 88 |
2016-09-16 | $58.57 | $58.57 | $58.56 | $58.56 | $49.21 | 396 |
2016-09-15 | $58.37 | $58.45 | $58.36 | $58.45 | $49.11 | 3,865 |
2016-09-14 | $58.45 | $58.45 | $58.45 | $58.45 | $49.11 | 1,052 |
2016-09-13 | $58.61 | $58.61 | $58.31 | $58.32 | $49.01 | 4,436 |
2016-09-12 | $58.56 | $58.56 | $58.56 | $58.56 | $49.21 | 379 |
2016-09-09 | $58.72 | $58.72 | $58.67 | $58.67 | $49.30 | 862 |
2016-09-08 | $59.29 | $59.29 | $59.29 | $59.29 | $49.82 | 446 |
2016-09-07 | $59.33 | $59.33 | $59.28 | $59.32 | $49.84 | 2,850 |
2016-09-06 | $58.86 | $59.25 | $58.86 | $59.25 | $49.79 | 2,640 |
2016-09-02 | $58.86 | $58.87 | $58.84 | $58.84 | $49.44 | 144,562 |
2016-09-01 | $58.94 | $58.96 | $58.94 | $58.96 | $49.54 | 846 |
2016-08-31 | $59.10 | $59.20 | $59.10 | $59.16 | $49.53 | 5,020 |
2016-08-30 | $59.17 | $59.17 | $59.11 | $59.12 | $49.50 | 1,470 |
2016-08-29 | $59.01 | $59.15 | $59.01 | $59.14 | $49.51 | 1,447 |
2016-08-26 | $59.28 | $59.46 | $58.85 | $58.85 | $49.28 | 8,744 |
2016-08-25 | $59.17 | $59.20 | $59.08 | $59.18 | $49.55 | 26,303 |
2016-08-24 | $59.26 | $59.38 | $59.22 | $59.22 | $49.58 | 5,393 |
2016-08-23 | $59.29 | $59.34 | $59.21 | $59.32 | $49.67 | 2,946 |
2016-08-22 | $59.18 | $59.26 | $59.18 | $59.20 | $49.57 | 8,361 |
2016-08-19 | $59.05 | $59.09 | $59.05 | $59.05 | $49.44 | 643 |
2016-08-18 | $59.03 | $59.23 | $59.03 | $59.22 | $49.58 | 2,031 |
2016-08-17 | $58.95 | $59.10 | $58.92 | $59.10 | $49.48 | 8,543 |
2016-08-16 | $58.87 | $58.93 | $58.81 | $58.86 | $49.28 | 1,939 |
2016-08-15 | $59.14 | $59.17 | $59.04 | $59.06 | $49.45 | 2,705 |
2016-08-12 | $59.27 | $59.27 | $59.17 | $59.19 | $49.56 | 1,111 |
2016-08-11 | $59.06 | $59.06 | $59.00 | $59.00 | $49.40 | 1,761 |
2016-08-10 | $59.15 | $59.15 | $59.15 | $59.15 | $49.53 | 91 |
2016-08-09 | $59.00 | $59.15 | $59.00 | $59.15 | $49.53 | 10,479 |
2016-08-08 | $58.95 | $59.04 | $58.88 | $59.04 | $49.43 | 1,669 |
2016-08-05 | $59.06 | $59.06 | $58.96 | $58.96 | $49.36 | 3,052 |
2016-08-04 | $59.09 | $59.24 | $59.09 | $59.13 | $49.51 | 6,066 |
2016-08-03 | $58.76 | $58.89 | $58.66 | $58.89 | $49.31 | 7,719 |
2016-08-02 | $58.75 | $58.82 | $58.72 | $58.74 | $49.19 | 8,789 |
2016-08-01 | $59.13 | $59.13 | $59.02 | $59.05 | $49.44 | 31,728 |
2016-07-29 | $59.46 | $59.59 | $59.46 | $59.55 | $49.69 | 4,320 |
2016-07-28 | $59.23 | $59.44 | $59.22 | $59.44 | $49.59 | 5,021 |
2016-07-27 | $59.13 | $59.31 | $59.01 | $59.31 | $49.48 | 7,329 |
2016-07-26 | $59.00 | $59.06 | $58.96 | $59.05 | $49.27 | 3,320 |
2016-07-25 | $59.09 | $59.09 | $58.98 | $58.98 | $49.21 | 2,482 |
2016-07-22 | $58.92 | $59.09 | $58.92 | $59.06 | $49.28 | 51,557 |
2016-07-21 | $59.03 | $59.18 | $59.03 | $59.18 | $49.38 | 26,087 |
2016-07-20 | $59.08 | $59.10 | $58.97 | $59.10 | $49.31 | 1,017 |
2016-07-19 | $59.30 | $59.30 | $59.17 | $59.23 | $49.42 | 5,589 |
2016-07-18 | $59.19 | $59.22 | $59.17 | $59.22 | $49.41 | 3,471 |
2016-07-15 | $59.23 | $59.24 | $59.12 | $59.22 | $49.41 | 107,921 |
2016-07-14 | $59.38 | $59.41 | $59.30 | $59.37 | $49.54 | 9,046 |
2016-07-13 | $59.50 | $59.59 | $59.49 | $59.56 | $49.69 | 2,994 |
2016-07-12 | $59.47 | $59.49 | $59.32 | $59.34 | $49.51 | 7,324 |
2016-07-11 | $59.68 | $59.70 | $59.63 | $59.63 | $49.75 | 3,692 |
2016-07-08 | $59.67 | $59.89 | $59.67 | $59.89 | $49.97 | 29,245 |
2016-07-07 | $59.81 | $59.84 | $59.77 | $59.77 | $49.86 | 3,530 |
2016-07-06 | $59.76 | $59.85 | $59.74 | $59.85 | $49.93 | 4,064 |
2016-07-05 | $59.65 | $59.76 | $59.65 | $59.72 | $49.82 | 2,595 |
2016-07-01 | $59.47 | $59.58 | $59.39 | $59.53 | $49.67 | 6,089 |
2016-06-30 | $59.09 | $59.13 | $59.07 | $59.09 | $49.30 | 1,290 |
2016-06-29 | $59.08 | $59.09 | $58.90 | $58.90 | $49.14 | 3,485 |
2016-06-28 | $58.88 | $59.03 | $58.88 | $59.02 | $49.24 | 9,733 |
2016-06-27 | $58.83 | $59.75 | $57.98 | $58.80 | $49.06 | 61,523 |
2016-06-24 | $58.99 | $58.99 | $58.51 | $58.55 | $48.85 | 4,170 |
2016-06-23 | $59.90 | $59.90 | $58.22 | $58.27 | $48.62 | 4,628 |
2016-06-22 | $58.06 | $58.21 | $58.02 | $58.21 | $48.57 | 2,596 |
2016-06-21 | $58.13 | $58.17 | $58.09 | $58.09 | $48.47 | 1,529 |
2016-06-20 | $58.22 | $58.22 | $58.22 | $58.22 | $48.57 | 871 |
2016-06-17 | $58.47 | $58.50 | $58.35 | $58.38 | $48.71 | 26,090 |
2016-06-16 | $58.72 | $58.76 | $58.55 | $58.55 | $48.85 | 2,286 |
2016-06-15 | $58.40 | $58.72 | $58.40 | $58.67 | $48.95 | 3,537 |
2016-06-14 | $58.53 | $58.65 | $58.39 | $58.39 | $48.72 | 7,041 |
2016-06-13 | $58.70 | $58.70 | $58.56 | $58.56 | $48.86 | 1,714 |
2016-06-10 | $58.58 | $58.67 | $58.58 | $58.66 | $48.94 | 1,527 |
2016-06-09 | $58.71 | $58.71 | $58.63 | $58.65 | $48.93 | 23,798 |
2016-06-08 | $58.59 | $58.65 | $58.55 | $58.63 | $48.92 | 26,940 |
2016-06-07 | $58.45 | $58.45 | $58.40 | $58.40 | $48.73 | 3,419 |
2016-06-06 | $58.21 | $58.33 | $58.10 | $58.28 | $48.62 | 7,378 |
2016-06-03 | $58.27 | $58.30 | $58.27 | $58.27 | $48.62 | 1,191 |
2016-06-02 | $57.87 | $57.96 | $57.87 | $57.96 | $48.36 | 19,209 |
2016-06-01 | $57.67 | $57.78 | $57.67 | $57.70 | $48.14 | 1,370 |
2016-05-31 | $57.77 | $57.77 | $57.66 | $57.75 | $48.18 | 3,813 |
2016-05-27 | $57.86 | $57.91 | $57.81 | $57.81 | $48.23 | 2,079 |
2016-05-26 | $57.91 | $57.95 | $57.91 | $57.95 | $48.35 | 3,511 |
2016-05-25 | $57.71 | $57.75 | $57.70 | $57.72 | $48.16 | 2,737 |
2016-05-24 | $57.59 | $57.59 | $57.59 | $57.59 | $48.05 | 251 |
2016-05-23 | $57.66 | $57.77 | $57.66 | $57.76 | $48.19 | 4,120 |
2016-05-20 | $57.69 | $57.84 | $57.69 | $57.82 | $48.24 | 9,707 |
2016-05-19 | $57.82 | $57.85 | $57.71 | $57.85 | $48.27 | 3,450 |
2016-05-18 | $58.13 | $58.13 | $58.03 | $58.04 | $48.42 | 1,299 |
2016-05-17 | $58.42 | $58.44 | $58.40 | $58.44 | $48.75 | 2,251 |
2016-05-16 | $58.31 | $58.35 | $58.23 | $58.23 | $48.58 | 5,798 |
2016-05-13 | $58.19 | $58.28 | $58.19 | $58.27 | $48.62 | 1,789 |
2016-05-12 | $58.10 | $58.12 | $58.08 | $58.10 | $48.47 | 2,118 |
2016-05-11 | $58.27 | $58.27 | $58.27 | $58.27 | $48.62 | 436 |
2016-05-10 | $58.12 | $58.25 | $58.12 | $58.22 | $48.57 | 2,338 |
2016-05-09 | $58.00 | $58.00 | $58.00 | $58.00 | $48.39 | 177 |
2016-05-06 | $58.09 | $58.14 | $57.98 | $58.03 | $48.42 | 1,577 |
2016-05-05 | $58.03 | $58.23 | $58.01 | $58.23 | $48.59 | 4,681 |
2016-05-04 | $58.00 | $58.00 | $57.98 | $57.98 | $48.37 | 891 |
2016-05-03 | $58.62 | $58.62 | $57.98 | $58.01 | $48.40 | 1,343 |
2016-05-02 | $57.91 | $57.91 | $57.84 | $57.89 | $48.30 | 3,896 |
2016-04-29 | $57.94 | $58.24 | $57.94 | $58.18 | $48.54 | 11,983 |
2016-04-28 | $57.82 | $58.15 | $57.82 | $58.15 | $48.52 | 7,058 |
2016-04-27 | $57.67 | $57.79 | $57.65 | $57.79 | $48.22 | 1,275 |
2016-04-26 | $57.48 | $57.50 | $57.45 | $57.50 | $47.97 | 2,315 |
2016-04-25 | $57.55 | $57.65 | $57.51 | $57.51 | $47.98 | 6,189 |
2016-04-22 | $57.64 | $57.65 | $57.58 | $57.58 | $48.04 | 1,152 |
2016-04-21 | $57.62 | $57.67 | $57.56 | $57.64 | $48.09 | 10,848 |
2016-04-20 | $58.00 | $58.06 | $58.00 | $58.05 | $48.43 | 2,109 |
2016-04-19 | $57.94 | $57.94 | $57.94 | $57.94 | $48.34 | 132 |
2016-04-18 | $57.70 | $57.82 | $57.70 | $57.81 | $48.23 | 2,183 |
2016-04-15 | $57.61 | $57.86 | $57.61 | $57.86 | $48.28 | 908 |
2016-04-14 | $57.64 | $57.72 | $57.64 | $57.69 | $48.13 | 3,689 |
2016-04-13 | $57.64 | $57.80 | $57.64 | $57.80 | $48.22 | 985 |
2016-04-12 | $57.75 | $57.75 | $57.71 | $57.73 | $48.17 | 1,295 |
2016-04-11 | $58.03 | $58.08 | $57.97 | $57.97 | $48.37 | 1,488 |
2016-04-08 | $58.09 | $58.13 | $58.09 | $58.13 | $48.50 | 1,557 |
2016-04-07 | $58.23 | $58.25 | $58.20 | $58.21 | $48.57 | 3,989 |
2016-04-06 | $58.07 | $58.07 | $58.07 | $58.07 | $48.45 | 193 |
2016-04-05 | $58.18 | $58.18 | $58.07 | $58.07 | $48.45 | 26,398 |
2016-04-04 | $58.18 | $58.18 | $58.09 | $58.09 | $48.47 | 1,366 |
2016-04-01 | $58.10 | $58.13 | $57.90 | $58.12 | $48.49 | 2,423 |
2016-03-31 | $58.01 | $58.06 | $57.90 | $58.02 | $48.41 | 8,641 |
2016-03-30 | $57.81 | $57.98 | $57.77 | $57.98 | $48.37 | 20,954 |
2016-03-29 | $57.42 | $57.87 | $57.41 | $57.87 | $48.28 | 27,056 |
2016-03-28 | $57.22 | $57.32 | $57.22 | $57.25 | $47.77 | 19,944 |
2016-03-24 | $57.40 | $57.41 | $57.15 | $57.16 | $47.69 | 25,241 |
2016-03-23 | $57.41 | $57.42 | $57.41 | $57.42 | $47.91 | 576 |
2016-03-22 | $57.46 | $57.46 | $57.24 | $57.24 | $47.76 | 19,974 |
2016-03-21 | $57.34 | $57.54 | $57.26 | $57.43 | $47.91 | 47,394 |
2016-03-18 | $57.51 | $57.53 | $57.43 | $57.43 | $47.92 | 8,096 |
2016-03-17 | $57.12 | $57.30 | $57.12 | $57.28 | $47.79 | 2,725 |
2016-03-16 | $56.61 | $56.82 | $56.61 | $56.82 | $47.41 | 1,827 |
2016-03-15 | $56.67 | $56.67 | $56.67 | $56.67 | $47.28 | 278 |
2016-03-14 | $56.59 | $56.59 | $56.59 | $56.59 | $47.22 | 250 |
2016-03-11 | $56.45 | $56.55 | $56.44 | $56.55 | $47.18 | 2,690 |
2016-03-10 | $56.77 | $56.77 | $56.60 | $56.60 | $47.22 | 995 |
2016-03-09 | $56.81 | $56.82 | $56.81 | $56.82 | $47.41 | 111,476 |
2016-03-08 | $56.91 | $56.93 | $56.85 | $56.93 | $47.50 | 1,798 |
2016-03-07 | $56.88 | $56.88 | $56.66 | $56.73 | $47.33 | 1,137 |
2016-03-04 | $57.03 | $57.04 | $56.76 | $56.89 | $47.47 | 5,576 |
2016-03-03 | $56.99 | $57.14 | $56.99 | $57.06 | $47.61 | 191,298 |
2016-03-02 | $56.70 | $56.89 | $56.70 | $56.89 | $47.47 | 2,489 |
2016-03-01 | $56.70 | $56.70 | $56.70 | $56.70 | $47.31 | 493 |
2016-02-29 | $56.92 | $56.92 | $56.92 | $56.92 | $47.49 | 416 |
2016-02-26 | $56.80 | $56.82 | $56.79 | $56.82 | $47.41 | 941 |
2016-02-25 | $56.91 | $56.97 | $56.90 | $56.97 | $47.53 | 27,703 |
2016-02-24 | $56.67 | $56.86 | $56.61 | $56.63 | $47.25 | 6,134 |
2016-02-23 | $56.25 | $56.62 | $56.25 | $56.62 | $47.24 | 16,037 |
2016-02-22 | $56.37 | $56.44 | $56.37 | $56.44 | $47.09 | 4,862 |
2016-02-19 | $56.36 | $56.37 | $56.19 | $56.24 | $46.92 | 13,175 |
2016-02-18 | $56.27 | $56.27 | $56.18 | $56.18 | $46.88 | 1,589 |
2016-02-17 | $56.14 | $56.26 | $56.00 | $56.07 | $46.78 | 9,096 |
2016-02-16 | $56.29 | $56.29 | $56.10 | $56.10 | $46.81 | 4,649 |
2016-02-12 | $56.58 | $56.58 | $56.39 | $56.45 | $47.10 | 3,364 |
2016-02-11 | $56.74 | $56.74 | $56.47 | $56.60 | $47.22 | 4,058 |
2016-02-10 | $56.45 | $56.48 | $56.45 | $56.48 | $47.12 | 73,890 |
2016-02-09 | $56.24 | $56.26 | $56.19 | $56.25 | $46.93 | 7,655 |
2016-02-08 | $56.40 | $56.49 | $56.35 | $56.36 | $47.02 | 6,024 |
2016-02-05 | $56.42 | $56.42 | $56.31 | $56.36 | $47.02 | 9,230 |
2016-02-04 | $56.46 | $56.52 | $56.41 | $56.45 | $47.10 | 5,950 |
2016-02-03 | $56.51 | $56.57 | $56.51 | $56.54 | $47.17 | 2,460 |
2016-02-02 | $56.40 | $56.44 | $56.32 | $56.43 | $47.08 | 9,350 |
2016-02-01 | $56.17 | $56.18 | $56.14 | $56.14 | $46.84 | 105,633 |
2016-01-29 | $55.91 | $55.91 | $55.91 | $55.91 | $46.64 | 55 |
2016-01-28 | $55.91 | $55.91 | $55.91 | $55.91 | $46.64 | 24 |
2016-01-27 | $55.70 | $55.93 | $55.64 | $55.91 | $46.64 | 990 |
2016-01-26 | $55.68 | $55.82 | $55.68 | $55.82 | $46.57 | 5,564 |
2016-01-25 | $55.70 | $55.70 | $55.64 | $55.64 | $46.42 | 485 |
2016-01-22 | $55.45 | $55.57 | $55.45 | $55.57 | $46.36 | 2,206 |
2016-01-21 | $55.67 | $55.77 | $55.49 | $55.50 | $46.31 | 79,371 |
2016-01-20 | $55.77 | $55.83 | $55.67 | $55.67 | $46.45 | 2,607 |
2016-01-19 | $55.62 | $55.76 | $55.59 | $55.72 | $46.49 | 4,313 |
2016-01-15 | $55.84 | $55.84 | $55.67 | $55.69 | $46.46 | 52,236 |
2016-01-14 | $55.69 | $55.69 | $55.61 | $55.68 | $46.46 | 1,619 |
2016-01-13 | $55.71 | $55.85 | $55.71 | $55.85 | $46.60 | 729 |
2016-01-12 | $55.48 | $55.66 | $55.48 | $55.60 | $46.39 | 2,260 |
2016-01-11 | $55.54 | $55.63 | $55.44 | $55.44 | $46.25 | 1,643 |
2016-01-08 | $55.64 | $55.68 | $55.64 | $55.68 | $46.46 | 814 |
2016-01-07 | $55.64 | $55.72 | $55.64 | $55.68 | $46.46 | 6,670 |
2016-01-06 | $55.65 | $55.73 | $55.65 | $55.72 | $46.49 | 2,589 |
2016-01-05 | $55.50 | $55.59 | $55.49 | $55.58 | $46.37 | 5,162 |
2016-01-04 | $55.63 | $55.73 | $55.54 | $55.55 | $46.35 | 44,354 |
2015-12-31 | $55.34 | $55.41 | $55.04 | $55.25 | $46.09 | 4,514 |
2015-12-30 | $55.22 | $55.35 | $55.22 | $55.31 | $46.15 | 3,607 |
2015-12-29 | $55.42 | $55.42 | $55.26 | $55.26 | $46.11 | 2,646 |
2015-12-28 | $55.45 | $55.56 | $55.45 | $55.46 | $46.27 | 3,672 |
2015-12-24 | $55.37 | $55.46 | $55.37 | $55.46 | $46.27 | 950 |
2015-12-23 | $55.39 | $55.40 | $55.33 | $55.33 | $46.16 | 1,895 |
2015-12-22 | $55.32 | $55.34 | $55.27 | $55.31 | $46.15 | 14,842 |
2015-12-21 | $55.48 | $55.48 | $55.37 | $55.37 | $46.19 | 1,360 |
2015-12-18 | $55.36 | $55.53 | $55.35 | $55.49 | $46.30 | 10,356 |
2015-12-17 | $55.26 | $55.30 | $55.20 | $55.29 | $46.13 | 5,044 |
2015-12-16 | $55.19 | $55.47 | $55.09 | $55.10 | $45.97 | 5,854 |
2015-12-15 | $55.34 | $55.34 | $55.27 | $55.30 | $46.14 | 118,380 |
2015-12-14 | $55.57 | $55.57 | $55.30 | $55.31 | $46.15 | 917 |
2015-12-11 | $55.75 | $55.75 | $55.75 | $55.75 | $46.52 | 580 |
2015-12-10 | $55.59 | $55.59 | $55.49 | $55.54 | $46.34 | 1,584 |
2015-12-09 | $55.66 | $55.66 | $55.66 | $55.66 | $46.44 | 277 |
2015-12-08 | $55.84 | $55.86 | $55.75 | $55.86 | $46.61 | 1,874 |
2015-12-07 | $55.76 | $55.86 | $55.76 | $55.86 | $46.61 | 1,209 |
2015-12-04 | $55.81 | $55.82 | $55.70 | $55.79 | $46.55 | 3,779 |
2015-12-03 | $55.90 | $55.90 | $55.57 | $55.60 | $46.38 | 1,585 |
2015-12-02 | $56.06 | $56.08 | $55.98 | $56.07 | $46.79 | 9,112 |
2015-12-01 | $56.21 | $56.24 | $56.21 | $56.21 | $46.89 | 26,432 |
2015-11-30 | $56.00 | $56.05 | $55.96 | $55.99 | $46.71 | 11,684 |
2015-11-27 | $56.00 | $56.00 | $55.96 | $55.96 | $46.69 | 839 |
2015-11-25 | $55.99 | $56.03 | $55.93 | $56.03 | $46.75 | 12,053 |
2015-11-24 | $56.05 | $56.05 | $55.99 | $56.03 | $46.75 | 31,638 |
2015-11-23 | $55.84 | $55.98 | $55.83 | $55.98 | $46.71 | 19,176 |
2015-11-20 | $55.85 | $55.90 | $55.82 | $55.87 | $46.61 | 92,749 |
2015-11-19 | $55.74 | $55.82 | $55.74 | $55.78 | $46.54 | 172,761 |
2015-11-18 | $55.47 | $55.47 | $55.47 | $55.47 | $46.28 | 500 |
2015-11-17 | $55.51 | $55.57 | $55.51 | $55.57 | $46.36 | 11,012 |
2015-11-16 | $55.51 | $55.51 | $55.47 | $55.49 | $46.30 | 1,467 |
2015-11-13 | $55.48 | $55.48 | $55.46 | $55.47 | $46.28 | 676 |
2015-11-12 | $55.38 | $55.47 | $55.36 | $55.39 | $46.21 | 3,045 |
2015-11-11 | $55.51 | $55.51 | $55.51 | $55.51 | $46.31 | 79 |
2015-11-10 | $55.53 | $55.57 | $55.47 | $55.51 | $46.31 | 4,623 |
2015-11-09 | $55.37 | $55.47 | $55.37 | $55.46 | $46.27 | 7,172 |
2015-11-06 | $55.40 | $55.49 | $55.38 | $55.42 | $46.24 | 25,930 |
2015-11-05 | $55.66 | $55.66 | $55.61 | $55.63 | $46.42 | 1,444 |
2015-11-04 | $56.02 | $56.02 | $55.75 | $55.84 | $46.59 | 3,078 |
2015-11-03 | $55.99 | $55.99 | $55.99 | $55.99 | $46.71 | 163 |
2015-11-02 | $55.91 | $55.99 | $55.91 | $55.99 | $46.71 | 16,855 |
2015-10-30 | $55.99 | $56.05 | $55.97 | $56.03 | $46.75 | 9,204 |
2015-10-29 | $55.99 | $55.99 | $55.85 | $55.85 | $46.60 | 166,974 |
2015-10-28 | $56.34 | $56.34 | $56.34 | $56.34 | $47.01 | 61 |
2015-10-27 | $56.34 | $56.34 | $56.34 | $56.34 | $47.01 | 375 |
2015-10-26 | $56.27 | $56.31 | $56.27 | $56.27 | $46.95 | 2,509 |
2015-10-23 | $56.24 | $56.24 | $56.19 | $56.20 | $46.89 | 1,437 |
2015-10-22 | $56.15 | $56.34 | $56.14 | $56.34 | $47.00 | 1,513 |
2015-10-21 | $56.14 | $56.22 | $56.13 | $56.16 | $46.86 | 2,882 |
2015-10-20 | $56.00 | $56.06 | $56.00 | $56.06 | $46.77 | 2,585 |
2015-10-19 | $56.07 | $56.10 | $56.07 | $56.09 | $46.80 | 757 |
2015-10-16 | $56.24 | $56.26 | $56.20 | $56.25 | $46.93 | 8,977 |
2015-10-15 | $56.48 | $56.48 | $56.37 | $56.37 | $47.03 | 2,476 |
2015-10-14 | $56.34 | $56.43 | $56.34 | $56.43 | $47.08 | 1,735 |
2015-10-13 | $56.23 | $56.29 | $56.23 | $56.29 | $46.96 | 1,606 |
2015-10-12 | $56.25 | $56.30 | $56.25 | $56.30 | $46.97 | 2,602 |
2015-10-09 | $56.27 | $56.27 | $56.19 | $56.19 | $46.88 | 4,828 |
2015-10-08 | $56.38 | $56.38 | $56.29 | $56.29 | $46.97 | 4,532 |
2015-10-07 | $56.34 | $56.44 | $56.33 | $56.44 | $47.09 | 10,980 |
2015-10-06 | $56.22 | $56.42 | $56.22 | $56.42 | $47.07 | 1,679 |
2015-10-05 | $56.42 | $56.42 | $56.25 | $56.27 | $46.95 | 857 |
2015-10-02 | $56.50 | $56.50 | $56.43 | $56.43 | $47.08 | 1,888 |
2015-10-01 | $56.14 | $56.16 | $56.11 | $56.11 | $46.82 | 1,546 |
2015-09-30 | $55.80 | $55.80 | $55.76 | $55.76 | $46.52 | 281 |
2015-09-29 | $55.76 | $55.87 | $55.76 | $55.77 | $46.53 | 1,101 |
2015-09-28 | $55.62 | $55.73 | $55.62 | $55.72 | $46.49 | 27,568 |
2015-09-25 | $55.69 | $55.69 | $55.59 | $55.59 | $46.38 | 868 |
2015-09-24 | $56.11 | $56.11 | $55.98 | $56.01 | $46.73 | 876 |
2015-09-23 | $55.93 | $56.03 | $55.91 | $55.91 | $46.65 | 5,297 |
2015-09-22 | $55.81 | $55.97 | $55.81 | $55.94 | $46.67 | 2,073 |
2015-09-21 | $55.79 | $55.80 | $55.79 | $55.80 | $46.55 | 445 |
2015-09-18 | $55.99 | $55.99 | $55.93 | $55.93 | $46.66 | 587 |
2015-09-17 | $55.53 | $55.98 | $55.43 | $55.98 | $46.71 | 1,129 |
2015-09-16 | $55.62 | $55.68 | $55.62 | $55.68 | $46.46 | 433 |
2015-09-15 | $55.77 | $55.77 | $55.59 | $55.60 | $46.39 | 620 |
2015-09-14 | $55.97 | $55.97 | $55.97 | $55.97 | $46.70 | 293 |
2015-09-11 | $56.08 | $56.08 | $56.01 | $56.06 | $46.78 | 771 |
2015-09-10 | $55.85 | $55.85 | $55.85 | $55.85 | $46.60 | 221 |
2015-09-09 | $55.67 | $55.89 | $55.67 | $55.89 | $46.63 | 1,519 |
2015-09-08 | $55.76 | $55.88 | $55.76 | $55.77 | $46.53 | 2,646 |
PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ) News Headlines
Recent PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ) News
Similar Companies to PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ) 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 | -- | -- | -- |