Vanguard Tax-Exempt Bond ETF (VTEB) Exchange: NYSE ARCA
Data as of Nov. 14, 2024
$49.81 ($-0.65) -1.29%
Vanguard Tax-Exempt Bond ETF - Daily Information
Click for more stock information on Vanguard Tax-Exempt Bond ETF.Daily Information | Data |
---|---|
Date | Nov. 14, 2024 |
Open | $49.98 |
Previous Close | $49.81 |
High | $50.01 |
Low | $49.70 |
Adjusted Open | $49.98 |
Previous Adjusted Close | $49.81 |
Adjusted High | $50.01 |
Adjusted Low | $49.70 |
Invest in Vanguard Tax-Exempt Bond ETF (VTEB)
Historical Stock Data for Vanguard Tax-Exempt Bond ETF (VTEB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-06 | $49.98 | $50.01 | $49.70 | $49.81 | $49.81 | 10,216,868 |
2024-11-05 | $50.39 | $50.47 | $50.32 | $50.46 | $50.46 | 6,789,013 |
2024-11-04 | $50.43 | $50.48 | $50.31 | $50.41 | $50.41 | 5,662,760 |
2024-11-01 | $50.36 | $50.36 | $50.20 | $50.24 | $50.24 | 4,454,324 |
2024-10-31 | $50.35 | $50.39 | $50.26 | $50.35 | $50.22 | 5,449,208 |
2024-10-30 | $50.33 | $50.37 | $50.25 | $50.34 | $50.34 | 4,300,198 |
2024-10-29 | $50.29 | $50.31 | $50.18 | $50.29 | $50.29 | 3,281,659 |
2024-10-28 | $50.39 | $50.46 | $50.34 | $50.35 | $50.35 | 3,878,590 |
2024-10-25 | $50.43 | $50.44 | $50.33 | $50.33 | $50.33 | 5,241,405 |
2024-10-24 | $50.11 | $50.29 | $50.03 | $50.28 | $50.28 | 6,636,163 |
2024-10-23 | $50.36 | $50.36 | $50.12 | $50.18 | $50.18 | 5,793,860 |
2024-10-22 | $50.65 | $50.65 | $50.42 | $50.46 | $50.46 | 3,900,670 |
2024-10-21 | $50.70 | $50.70 | $50.60 | $50.63 | $50.63 | 5,039,941 |
2024-10-18 | $50.78 | $50.80 | $50.73 | $50.76 | $50.76 | 2,241,019 |
2024-10-17 | $50.73 | $50.75 | $50.68 | $50.75 | $50.75 | 2,554,416 |
2024-10-16 | $50.83 | $50.84 | $50.77 | $50.83 | $50.83 | 2,759,190 |
2024-10-15 | $50.70 | $50.80 | $50.65 | $50.79 | $50.79 | 3,394,379 |
2024-10-14 | $50.65 | $50.66 | $50.56 | $50.62 | $50.62 | 2,306,285 |
2024-10-11 | $50.72 | $50.72 | $50.68 | $50.69 | $50.69 | 2,699,976 |
2024-10-10 | $50.69 | $50.76 | $50.66 | $50.73 | $50.73 | 2,757,068 |
2024-10-09 | $50.75 | $50.75 | $50.68 | $50.70 | $50.70 | 4,023,182 |
2024-10-08 | $50.78 | $50.81 | $50.73 | $50.81 | $50.81 | 4,104,748 |
2024-10-07 | $50.80 | $50.82 | $50.73 | $50.82 | $50.82 | 6,424,711 |
2024-10-04 | $50.95 | $50.95 | $50.83 | $50.84 | $50.84 | 4,572,339 |
2024-10-03 | $51.11 | $51.11 | $51.03 | $51.04 | $51.04 | 3,156,994 |
2024-10-02 | $51.08 | $51.16 | $51.05 | $51.11 | $51.11 | 5,235,074 |
2024-10-01 | $51.06 | $51.16 | $51.05 | $51.14 | $51.14 | 4,999,300 |
2024-09-30 | $51.15 | $51.17 | $51.09 | $51.12 | $50.99 | 2,803,611 |
2024-09-27 | $51.10 | $51.16 | $51.09 | $51.15 | $51.02 | 2,598,375 |
2024-09-26 | $51.03 | $51.06 | $50.99 | $51.00 | $50.87 | 2,462,145 |
2024-09-25 | $51.00 | $51.03 | $50.96 | $50.99 | $50.86 | 2,447,654 |
2024-09-24 | $50.98 | $51.04 | $50.94 | $51.02 | $50.89 | 2,580,460 |
2024-09-23 | $51.03 | $51.04 | $50.95 | $51.01 | $50.88 | 3,270,897 |
2024-09-20 | $51.02 | $51.09 | $50.99 | $51.04 | $50.91 | 2,293,121 |
2024-09-19 | $51.03 | $51.07 | $50.96 | $51.06 | $50.93 | 2,412,015 |
2024-09-18 | $51.07 | $51.17 | $51.04 | $51.05 | $50.92 | 3,236,675 |
2024-09-17 | $51.06 | $51.11 | $51.04 | $51.11 | $50.98 | 3,400,502 |
2024-09-16 | $51.03 | $51.09 | $51.03 | $51.05 | $50.92 | 2,326,680 |
2024-09-13 | $51.02 | $51.05 | $50.98 | $50.99 | $50.99 | 3,170,084 |
2024-09-12 | $50.96 | $50.98 | $50.90 | $50.95 | $50.95 | 3,223,382 |
2024-09-11 | $51.01 | $51.07 | $50.94 | $50.98 | $50.98 | 3,467,824 |
2024-09-10 | $50.89 | $51.02 | $50.89 | $50.99 | $50.99 | 3,887,343 |
2024-09-09 | $50.90 | $50.92 | $50.84 | $50.90 | $50.90 | 2,390,113 |
2024-09-06 | $50.93 | $50.97 | $50.82 | $50.89 | $50.89 | 5,301,439 |
2024-09-05 | $50.85 | $50.86 | $50.72 | $50.83 | $50.83 | 4,122,090 |
2024-09-04 | $50.75 | $50.81 | $50.69 | $50.79 | $50.79 | 4,904,667 |
2024-09-03 | $50.67 | $50.70 | $50.62 | $50.68 | $50.68 | 3,168,233 |
2024-08-30 | $50.72 | $50.74 | $50.65 | $50.66 | $50.53 | 2,601,600 |
2024-08-29 | $50.70 | $50.73 | $50.64 | $50.72 | $50.59 | 2,356,195 |
2024-08-28 | $50.75 | $50.76 | $50.68 | $50.69 | $50.56 | 2,581,886 |
2024-08-27 | $50.73 | $50.76 | $50.67 | $50.75 | $50.62 | 2,772,489 |
2024-08-26 | $50.85 | $50.88 | $50.75 | $50.76 | $50.76 | 2,658,473 |
2024-08-23 | $50.73 | $50.85 | $50.70 | $50.81 | $50.81 | 3,821,263 |
2024-08-22 | $50.75 | $50.75 | $50.64 | $50.70 | $50.70 | 2,392,746 |
2024-08-21 | $50.78 | $50.82 | $50.72 | $50.78 | $50.78 | 2,965,350 |
2024-08-20 | $50.77 | $50.77 | $50.72 | $50.76 | $50.76 | 2,805,881 |
2024-08-19 | $50.68 | $50.77 | $50.68 | $50.70 | $50.70 | 3,427,527 |
2024-08-16 | $50.66 | $50.69 | $50.62 | $50.68 | $50.68 | 2,425,813 |
2024-08-15 | $50.68 | $50.68 | $50.56 | $50.64 | $50.64 | 3,739,895 |
2024-08-14 | $50.73 | $50.84 | $50.73 | $50.80 | $50.80 | 3,128,646 |
2024-08-13 | $50.71 | $50.77 | $50.70 | $50.73 | $50.73 | 3,111,484 |
2024-08-12 | $50.61 | $50.69 | $50.59 | $50.65 | $50.65 | 3,534,423 |
2024-08-09 | $50.57 | $50.65 | $50.56 | $50.60 | $50.60 | 3,202,549 |
2024-08-08 | $50.57 | $50.58 | $50.46 | $50.52 | $50.52 | 4,644,422 |
2024-08-07 | $50.80 | $50.83 | $50.63 | $50.63 | $50.63 | 7,320,214 |
2024-08-06 | $50.84 | $50.94 | $50.78 | $50.81 | $50.81 | 6,943,860 |
2024-08-05 | $51.11 | $51.11 | $50.87 | $50.89 | $50.89 | 5,119,182 |
2024-08-02 | $51.00 | $51.00 | $50.81 | $50.97 | $50.97 | 5,944,245 |
2024-08-01 | $50.56 | $50.64 | $50.56 | $50.58 | $50.58 | 4,556,470 |
2024-07-31 | $50.51 | $50.60 | $50.47 | $50.60 | $50.47 | 4,518,695 |
2024-07-30 | $50.49 | $50.50 | $50.42 | $50.48 | $50.35 | 2,424,449 |
2024-07-29 | $50.46 | $50.49 | $50.42 | $50.44 | $50.31 | 2,730,969 |
2024-07-26 | $50.45 | $50.49 | $50.41 | $50.44 | $50.31 | 2,777,740 |
2024-07-25 | $50.42 | $50.46 | $50.34 | $50.36 | $50.23 | 3,912,327 |
2024-07-24 | $50.50 | $50.53 | $50.33 | $50.34 | $50.21 | 4,403,746 |
2024-07-23 | $50.44 | $50.51 | $50.42 | $50.46 | $50.33 | 4,872,782 |
2024-07-22 | $50.46 | $50.51 | $50.41 | $50.44 | $50.31 | 2,563,805 |
2024-07-19 | $50.47 | $50.47 | $50.41 | $50.41 | $50.28 | 3,924,799 |
2024-07-18 | $50.48 | $50.54 | $50.43 | $50.50 | $50.37 | 6,429,843 |
2024-07-17 | $50.53 | $50.54 | $50.47 | $50.51 | $50.38 | 2,688,425 |
2024-07-16 | $50.47 | $50.53 | $50.46 | $50.53 | $50.40 | 5,785,266 |
2024-07-15 | $50.45 | $50.49 | $50.37 | $50.43 | $50.30 | 3,131,214 |
2024-07-12 | $50.45 | $50.50 | $50.42 | $50.49 | $50.36 | 2,521,033 |
2024-07-11 | $50.45 | $50.47 | $50.39 | $50.41 | $50.28 | 3,001,491 |
2024-07-10 | $50.28 | $50.30 | $50.22 | $50.22 | $50.09 | 2,768,942 |
2024-07-09 | $50.27 | $50.30 | $50.20 | $50.27 | $50.14 | 2,323,909 |
2024-07-08 | $50.33 | $50.33 | $50.24 | $50.24 | $50.11 | 2,666,449 |
2024-07-05 | $50.26 | $50.31 | $50.22 | $50.25 | $50.12 | 3,231,209 |
2024-07-03 | $50.13 | $50.21 | $50.09 | $50.16 | $50.03 | 2,498,238 |
2024-07-02 | $50.01 | $50.11 | $50.01 | $50.07 | $49.94 | 3,946,538 |
2024-07-01 | $49.95 | $49.95 | $49.84 | $49.93 | $49.80 | 5,525,838 |
2024-06-28 | $50.32 | $50.33 | $50.10 | $50.11 | $49.85 | 3,389,839 |
2024-06-27 | $50.17 | $50.27 | $50.16 | $50.27 | $50.01 | 2,749,588 |
2024-06-26 | $50.23 | $50.24 | $50.14 | $50.15 | $49.89 | 2,999,057 |
2024-06-25 | $50.30 | $50.32 | $50.26 | $50.32 | $50.06 | 3,070,542 |
2024-06-24 | $50.27 | $50.29 | $50.19 | $50.28 | $50.02 | 10,312,551 |
2024-06-21 | $50.31 | $50.33 | $50.22 | $50.26 | $50.00 | 3,342,429 |
2024-06-20 | $50.35 | $50.35 | $50.26 | $50.28 | $50.02 | 3,271,970 |
2024-06-18 | $50.31 | $50.40 | $50.28 | $50.38 | $50.12 | 2,733,910 |
2024-06-17 | $50.32 | $50.34 | $50.25 | $50.28 | $50.02 | 3,005,010 |
2024-06-14 | $50.36 | $50.41 | $50.31 | $50.41 | $50.15 | 2,313,244 |
2024-06-13 | $50.34 | $50.44 | $50.32 | $50.44 | $50.18 | 3,153,839 |
2024-06-12 | $50.19 | $50.31 | $50.09 | $50.21 | $49.95 | 5,022,735 |
2024-06-11 | $49.89 | $49.98 | $49.87 | $49.95 | $49.69 | 3,488,428 |
2024-06-10 | $49.87 | $49.92 | $49.79 | $49.87 | $49.61 | 4,983,899 |
2024-06-07 | $50.00 | $50.03 | $49.89 | $49.93 | $49.67 | 4,190,264 |
2024-06-06 | $50.04 | $50.17 | $50.04 | $50.15 | $49.89 | 3,965,509 |
2024-06-05 | $49.96 | $50.04 | $49.90 | $50.03 | $49.77 | 5,275,519 |
2024-06-04 | $49.76 | $49.86 | $49.73 | $49.86 | $49.60 | 4,848,752 |
2024-06-03 | $49.59 | $49.71 | $49.59 | $49.67 | $49.41 | 3,886,829 |
2024-05-31 | $49.67 | $49.80 | $49.61 | $49.72 | $49.72 | 4,459,532 |
2024-05-30 | $49.62 | $49.65 | $49.56 | $49.62 | $49.62 | 4,466,402 |
2024-05-29 | $49.72 | $49.72 | $49.54 | $49.55 | $49.55 | 4,044,109 |
2024-05-28 | $49.72 | $49.80 | $49.72 | $49.72 | $49.72 | 2,986,141 |
2024-05-24 | $49.75 | $49.75 | $49.69 | $49.74 | $49.74 | 2,741,635 |
2024-05-23 | $49.91 | $49.91 | $49.73 | $49.79 | $49.79 | 4,269,455 |
2024-05-22 | $49.98 | $50.00 | $49.88 | $49.91 | $49.91 | 4,538,838 |
2024-05-21 | $50.04 | $50.14 | $50.02 | $50.05 | $50.05 | 4,541,983 |
2024-05-20 | $50.17 | $50.17 | $50.03 | $50.04 | $50.04 | 6,817,600 |
2024-05-17 | $50.27 | $50.27 | $50.07 | $50.10 | $50.10 | 6,505,981 |
2024-05-16 | $50.35 | $50.40 | $50.25 | $50.26 | $50.26 | 3,346,309 |
2024-05-15 | $50.36 | $50.39 | $50.30 | $50.34 | $50.34 | 4,810,445 |
2024-05-14 | $50.27 | $50.27 | $50.20 | $50.22 | $50.22 | 3,040,834 |
2024-05-13 | $50.22 | $50.24 | $50.18 | $50.23 | $50.23 | 4,557,983 |
2024-05-10 | $50.24 | $50.25 | $50.15 | $50.18 | $50.18 | 3,890,555 |
2024-05-09 | $50.25 | $50.28 | $50.21 | $50.26 | $50.26 | 3,282,477 |
2024-05-08 | $50.26 | $50.29 | $50.22 | $50.26 | $50.26 | 2,769,353 |
2024-05-07 | $50.23 | $50.31 | $50.22 | $50.26 | $50.26 | 4,608,162 |
2024-05-06 | $50.08 | $50.14 | $50.06 | $50.11 | $50.11 | 4,882,472 |
2024-05-03 | $50.03 | $50.09 | $49.99 | $50.04 | $50.04 | 4,809,487 |
2024-05-02 | $49.81 | $49.91 | $49.81 | $49.85 | $49.85 | 6,665,286 |
2024-05-01 | $49.82 | $49.82 | $49.66 | $49.78 | $49.78 | 4,493,819 |
2024-04-30 | $49.84 | $49.88 | $49.79 | $49.84 | $49.71 | 2,458,236 |
2024-04-29 | $49.86 | $49.90 | $49.82 | $49.89 | $49.76 | 3,429,204 |
2024-04-26 | $49.84 | $49.88 | $49.78 | $49.79 | $49.79 | 2,998,131 |
2024-04-25 | $49.77 | $49.79 | $49.73 | $49.75 | $49.75 | 5,814,408 |
2024-04-24 | $49.92 | $49.95 | $49.88 | $49.91 | $49.91 | 2,536,865 |
2024-04-23 | $49.93 | $50.04 | $49.92 | $49.96 | $49.96 | 3,466,160 |
2024-04-22 | $50.01 | $50.02 | $49.94 | $49.97 | $49.97 | 3,159,862 |
2024-04-19 | $50.04 | $50.04 | $49.97 | $49.97 | $49.97 | 3,591,041 |
2024-04-18 | $49.90 | $49.97 | $49.87 | $49.94 | $49.94 | 2,379,726 |
2024-04-17 | $49.91 | $49.97 | $49.85 | $49.91 | $49.91 | 4,781,797 |
2024-04-16 | $49.96 | $49.96 | $49.85 | $49.90 | $49.90 | 8,290,344 |
2024-04-15 | $49.99 | $50.01 | $49.88 | $49.99 | $49.99 | 6,509,434 |
2024-04-12 | $50.05 | $50.09 | $50.01 | $50.07 | $50.07 | 4,057,134 |
2024-04-11 | $49.85 | $49.94 | $49.81 | $49.90 | $49.90 | 6,654,130 |
2024-04-10 | $49.88 | $49.91 | $49.79 | $49.83 | $49.83 | 6,503,046 |
2024-04-09 | $50.10 | $50.18 | $50.10 | $50.14 | $50.14 | 3,797,851 |
2024-04-08 | $49.98 | $50.06 | $49.95 | $50.05 | $50.05 | 4,626,711 |
2024-04-05 | $49.98 | $50.07 | $49.95 | $49.96 | $49.96 | 4,117,030 |
2024-04-04 | $50.11 | $50.11 | $50.05 | $50.11 | $50.11 | 4,524,863 |
2024-04-03 | $50.00 | $50.05 | $49.91 | $50.05 | $50.05 | 5,737,677 |
2024-04-02 | $50.21 | $50.21 | $50.07 | $50.12 | $50.12 | 4,809,176 |
2024-04-01 | $50.33 | $50.40 | $50.19 | $50.34 | $50.34 | 5,390,185 |
2024-03-28 | $50.54 | $50.60 | $50.51 | $50.60 | $50.47 | 4,401,062 |
2024-03-27 | $50.55 | $50.60 | $50.49 | $50.59 | $50.59 | 4,489,972 |
2024-03-26 | $50.58 | $50.60 | $50.48 | $50.52 | $50.52 | 3,584,752 |
2024-03-25 | $50.72 | $50.72 | $50.54 | $50.55 | $50.55 | 2,671,977 |
2024-03-22 | $50.74 | $50.76 | $50.68 | $50.72 | $50.72 | 3,200,243 |
2024-03-21 | $50.65 | $50.67 | $50.60 | $50.64 | $50.64 | 3,041,782 |
2024-03-20 | $50.69 | $50.69 | $50.54 | $50.62 | $50.62 | 2,691,086 |
2024-03-19 | $50.69 | $50.70 | $50.61 | $50.68 | $50.68 | 2,574,653 |
2024-03-18 | $50.63 | $50.67 | $50.60 | $50.63 | $50.63 | 1,977,328 |
2024-03-15 | $50.64 | $50.64 | $50.56 | $50.61 | $50.61 | 2,238,309 |
2024-03-14 | $50.77 | $50.77 | $50.60 | $50.61 | $50.61 | 5,194,629 |
2024-03-13 | $50.80 | $50.86 | $50.76 | $50.78 | $50.78 | 3,567,072 |
2024-03-12 | $50.76 | $50.80 | $50.71 | $50.79 | $50.79 | 3,487,422 |
2024-03-11 | $50.80 | $50.81 | $50.76 | $50.78 | $50.78 | 1,907,980 |
2024-03-08 | $50.80 | $50.82 | $50.76 | $50.79 | $50.79 | 2,606,193 |
2024-03-07 | $50.77 | $50.80 | $50.73 | $50.76 | $50.76 | 3,069,782 |
2024-03-06 | $50.75 | $50.77 | $50.69 | $50.71 | $50.71 | 3,527,065 |
2024-03-05 | $50.67 | $50.76 | $50.62 | $50.72 | $50.72 | 5,956,787 |
2024-03-04 | $50.63 | $50.64 | $50.55 | $50.58 | $50.58 | 3,911,435 |
2024-03-01 | $50.61 | $50.73 | $50.51 | $50.69 | $50.69 | 3,188,037 |
2024-02-29 | $50.73 | $50.81 | $50.71 | $50.71 | $50.58 | 3,370,999 |
2024-02-28 | $50.71 | $50.73 | $50.65 | $50.67 | $50.54 | 4,527,247 |
2024-02-27 | $50.64 | $50.70 | $50.60 | $50.60 | $50.60 | 3,363,700 |
2024-02-26 | $50.76 | $50.76 | $50.63 | $50.64 | $50.64 | 4,280,053 |
2024-02-23 | $50.65 | $50.79 | $50.63 | $50.76 | $50.76 | 5,042,008 |
2024-02-22 | $50.68 | $50.72 | $50.59 | $50.62 | $50.62 | 3,976,365 |
2024-02-21 | $50.68 | $50.74 | $50.65 | $50.65 | $50.65 | 2,867,948 |
2024-02-20 | $50.70 | $50.72 | $50.62 | $50.64 | $50.64 | 4,284,738 |
2024-02-16 | $50.64 | $50.71 | $50.55 | $50.69 | $50.69 | 2,946,999 |
2024-02-15 | $50.70 | $50.77 | $50.66 | $50.74 | $50.74 | 3,538,843 |
2024-02-14 | $50.47 | $50.66 | $50.45 | $50.63 | $50.63 | 2,362,325 |
2024-02-13 | $50.49 | $50.49 | $50.40 | $50.47 | $50.47 | 4,766,652 |
2024-02-12 | $50.67 | $50.76 | $50.65 | $50.69 | $50.69 | 3,251,810 |
2024-02-09 | $50.55 | $50.62 | $50.55 | $50.60 | $50.60 | 2,347,884 |
2024-02-08 | $50.56 | $50.60 | $50.54 | $50.55 | $50.55 | 3,236,424 |
2024-02-07 | $50.57 | $50.67 | $50.54 | $50.57 | $50.57 | 3,458,170 |
2024-02-06 | $50.52 | $50.61 | $50.47 | $50.59 | $50.59 | 3,906,159 |
2024-02-05 | $50.62 | $50.66 | $50.43 | $50.46 | $50.46 | 7,623,453 |
2024-02-02 | $50.76 | $50.79 | $50.70 | $50.71 | $50.71 | 5,460,273 |
2024-02-01 | $50.94 | $51.10 | $50.93 | $51.06 | $51.06 | 4,044,606 |
2024-01-31 | $50.90 | $51.00 | $50.85 | $50.93 | $50.80 | 4,622,917 |
2024-01-30 | $50.75 | $50.83 | $50.68 | $50.76 | $50.63 | 5,406,782 |
2024-01-29 | $50.57 | $50.73 | $50.56 | $50.69 | $50.56 | 5,154,871 |
2024-01-26 | $50.51 | $50.55 | $50.46 | $50.47 | $50.34 | 4,750,847 |
2024-01-25 | $50.54 | $50.58 | $50.50 | $50.56 | $50.43 | 3,563,154 |
2024-01-24 | $50.53 | $50.55 | $50.35 | $50.36 | $50.23 | 4,186,016 |
2024-01-23 | $50.44 | $50.47 | $50.39 | $50.42 | $50.29 | 4,379,611 |
2024-01-22 | $50.51 | $50.56 | $50.46 | $50.47 | $50.34 | 5,934,000 |
2024-01-19 | $50.52 | $50.53 | $50.39 | $50.45 | $50.32 | 4,404,023 |
2024-01-18 | $50.65 | $50.65 | $50.51 | $50.53 | $50.40 | 4,120,593 |
2024-01-17 | $50.79 | $50.80 | $50.65 | $50.65 | $50.52 | 3,749,786 |
2024-01-16 | $50.89 | $50.92 | $50.79 | $50.86 | $50.73 | 5,081,526 |
2024-01-12 | $51.05 | $51.07 | $50.93 | $50.93 | $50.80 | 4,579,619 |
2024-01-11 | $50.90 | $51.02 | $50.89 | $51.00 | $50.87 | 3,358,715 |
2024-01-10 | $51.03 | $51.03 | $50.91 | $50.92 | $50.79 | 3,110,718 |
2024-01-09 | $50.96 | $51.06 | $50.91 | $50.98 | $50.85 | 3,525,509 |
2024-01-08 | $50.90 | $51.03 | $50.87 | $50.95 | $50.82 | 4,170,975 |
2024-01-05 | $50.84 | $50.96 | $50.81 | $50.84 | $50.84 | 5,653,743 |
2024-01-04 | $50.84 | $50.94 | $50.83 | $50.93 | $50.93 | 6,192,277 |
2024-01-03 | $50.84 | $51.00 | $50.77 | $50.96 | $50.96 | 5,556,544 |
2024-01-02 | $50.96 | $50.98 | $50.89 | $50.89 | $50.89 | 5,015,988 |
2023-12-29 | $51.01 | $51.09 | $51.01 | $51.05 | $51.05 | 3,074,955 |
2023-12-28 | $51.10 | $51.10 | $50.98 | $51.06 | $51.06 | 6,449,159 |
2023-12-27 | $51.05 | $51.15 | $51.02 | $51.14 | $51.14 | 4,136,173 |
2023-12-26 | $50.95 | $50.98 | $50.92 | $50.93 | $50.93 | 3,579,544 |
2023-12-22 | $50.98 | $50.98 | $50.89 | $50.90 | $50.90 | 3,094,245 |
2023-12-21 | $51.10 | $51.11 | $50.99 | $51.05 | $50.92 | 5,458,594 |
2023-12-20 | $50.94 | $51.06 | $50.91 | $51.00 | $50.87 | 5,558,087 |
2023-12-19 | $50.86 | $50.92 | $50.86 | $50.91 | $50.78 | 5,048,826 |
2023-12-18 | $50.97 | $50.97 | $50.80 | $50.86 | $50.73 | 5,581,849 |
2023-12-15 | $51.00 | $51.01 | $50.86 | $50.92 | $50.79 | 4,669,816 |
2023-12-14 | $50.78 | $50.96 | $50.77 | $50.92 | $50.79 | 6,935,672 |
2023-12-13 | $50.31 | $50.60 | $50.26 | $50.59 | $50.46 | 7,651,289 |
2023-12-12 | $50.27 | $50.34 | $50.24 | $50.31 | $50.18 | 4,752,048 |
2023-12-11 | $50.25 | $50.30 | $50.20 | $50.26 | $50.13 | 2,975,468 |
2023-12-08 | $50.26 | $50.31 | $50.18 | $50.31 | $50.18 | 5,747,838 |
2023-12-07 | $50.27 | $50.41 | $50.23 | $50.31 | $50.18 | 13,496,498 |
2023-12-06 | $50.27 | $50.35 | $50.21 | $50.28 | $50.15 | 4,103,923 |
2023-12-05 | $50.18 | $50.33 | $50.16 | $50.23 | $50.10 | 4,534,288 |
2023-12-04 | $50.08 | $50.13 | $49.97 | $50.11 | $49.98 | 5,427,075 |
2023-12-01 | $49.85 | $50.19 | $49.84 | $50.15 | $50.15 | 4,999,634 |
2023-11-30 | $49.99 | $50.04 | $49.85 | $50.01 | $49.88 | 7,531,319 |
2023-11-29 | $49.85 | $50.02 | $49.85 | $50.00 | $49.87 | 8,093,074 |
2023-11-28 | $49.50 | $49.65 | $49.50 | $49.64 | $49.51 | 9,993,342 |
2023-11-27 | $49.44 | $49.53 | $49.36 | $49.50 | $49.37 | 12,152,825 |
2023-11-24 | $49.42 | $49.42 | $49.31 | $49.38 | $49.38 | 1,952,521 |
2023-11-22 | $49.38 | $49.46 | $49.33 | $49.45 | $49.45 | 4,235,540 |
2023-11-21 | $49.29 | $49.36 | $49.24 | $49.35 | $49.35 | 5,504,125 |
2023-11-20 | $49.12 | $49.25 | $49.12 | $49.22 | $49.22 | 6,543,354 |
2023-11-17 | $49.06 | $49.11 | $49.00 | $49.11 | $49.11 | 5,078,555 |
2023-11-16 | $49.01 | $49.10 | $49.00 | $49.03 | $49.03 | 6,621,796 |
2023-11-15 | $48.94 | $48.94 | $48.80 | $48.89 | $48.89 | 12,760,345 |
2023-11-14 | $48.95 | $49.10 | $48.90 | $48.96 | $48.96 | 11,782,350 |
2023-11-13 | $48.53 | $48.59 | $48.49 | $48.58 | $48.58 | 20,674,653 |
2023-11-10 | $48.65 | $48.67 | $48.53 | $48.59 | $48.59 | 4,996,729 |
2023-11-09 | $48.64 | $48.66 | $48.44 | $48.47 | $48.47 | 7,068,084 |
2023-11-08 | $48.56 | $48.71 | $48.49 | $48.65 | $48.65 | 10,144,413 |
2023-11-07 | $48.34 | $48.54 | $48.34 | $48.47 | $48.47 | 10,024,666 |
2023-11-06 | $48.28 | $48.31 | $48.04 | $48.21 | $48.21 | 15,862,603 |
2023-11-03 | $48.36 | $48.51 | $48.28 | $48.31 | $48.31 | 11,669,269 |
2023-11-02 | $47.78 | $48.07 | $47.78 | $48.00 | $48.00 | 14,186,561 |
2023-11-01 | $47.39 | $47.54 | $47.36 | $47.52 | $47.52 | 10,170,058 |
2023-10-31 | $47.41 | $47.46 | $47.37 | $47.42 | $47.30 | 11,937,489 |
2023-10-30 | $47.46 | $47.51 | $47.14 | $47.37 | $47.25 | 17,991,613 |
2023-10-27 | $47.45 | $47.52 | $47.42 | $47.49 | $47.37 | 14,554,630 |
2023-10-26 | $47.44 | $47.53 | $47.37 | $47.46 | $47.34 | 14,045,932 |
2023-10-25 | $47.42 | $47.44 | $47.33 | $47.36 | $47.24 | 12,520,942 |
2023-10-24 | $47.51 | $47.53 | $47.40 | $47.52 | $47.40 | 9,689,439 |
2023-10-23 | $47.40 | $47.57 | $47.32 | $47.46 | $47.34 | 13,505,948 |
2023-10-20 | $47.39 | $47.47 | $47.38 | $47.43 | $47.31 | 7,757,101 |
2023-10-19 | $47.51 | $47.55 | $47.29 | $47.38 | $47.26 | 15,770,237 |
2023-10-18 | $47.65 | $47.69 | $47.58 | $47.60 | $47.48 | 7,232,276 |
2023-10-17 | $47.74 | $47.85 | $47.63 | $47.73 | $47.61 | 6,188,365 |
2023-10-16 | $48.08 | $48.10 | $47.89 | $47.95 | $47.83 | 7,325,716 |
2023-10-13 | $48.26 | $48.33 | $48.13 | $48.16 | $48.04 | 6,054,195 |
2023-10-12 | $48.28 | $48.33 | $48.07 | $48.10 | $47.98 | 12,261,507 |
2023-10-11 | $48.14 | $48.24 | $48.10 | $48.21 | $48.09 | 11,168,253 |
2023-10-10 | $47.77 | $47.98 | $47.74 | $47.86 | $47.74 | 16,745,414 |
2023-10-09 | $47.57 | $47.85 | $47.57 | $47.81 | $47.69 | 7,605,005 |
2023-10-06 | $47.48 | $47.60 | $47.40 | $47.52 | $47.40 | 10,485,656 |
2023-10-05 | $47.75 | $47.77 | $47.67 | $47.71 | $47.59 | 10,326,787 |
2023-10-04 | $47.64 | $47.73 | $47.60 | $47.73 | $47.61 | 11,146,077 |
2023-10-03 | $47.66 | $47.75 | $47.54 | $47.57 | $47.45 | 15,981,909 |
2023-10-02 | $47.95 | $47.97 | $47.67 | $47.71 | $47.59 | 17,581,095 |
2023-09-29 | $48.11 | $48.22 | $48.05 | $48.10 | $47.86 | 9,702,715 |
2023-09-28 | $48.16 | $48.20 | $47.98 | $48.03 | $47.79 | 13,994,179 |
2023-09-27 | $48.34 | $48.34 | $48.18 | $48.24 | $48.00 | 7,285,867 |
2023-09-26 | $48.34 | $48.35 | $48.24 | $48.33 | $48.09 | 19,680,698 |
2023-09-25 | $48.50 | $48.56 | $48.35 | $48.37 | $48.13 | 8,206,960 |
2023-09-22 | $48.66 | $48.73 | $48.62 | $48.72 | $48.72 | 4,487,539 |
2023-09-21 | $48.89 | $48.90 | $48.62 | $48.62 | $48.62 | 10,999,111 |
2023-09-20 | $49.04 | $49.15 | $49.02 | $49.02 | $49.02 | 3,635,415 |
2023-09-19 | $49.01 | $49.09 | $49.01 | $49.06 | $49.06 | 4,916,649 |
2023-09-18 | $49.07 | $49.13 | $49.06 | $49.06 | $49.06 | 3,748,446 |
2023-09-15 | $49.08 | $49.11 | $49.03 | $49.05 | $49.05 | 3,513,587 |
2023-09-14 | $49.11 | $49.16 | $49.06 | $49.13 | $49.13 | 3,882,471 |
2023-09-13 | $49.17 | $49.20 | $49.13 | $49.17 | $49.17 | 2,569,997 |
2023-09-12 | $49.16 | $49.18 | $49.06 | $49.14 | $49.14 | 6,085,633 |
2023-09-11 | $49.17 | $49.18 | $49.10 | $49.18 | $49.18 | 5,069,081 |
2023-09-08 | $49.16 | $49.23 | $49.08 | $49.16 | $49.16 | 5,765,994 |
2023-09-07 | $49.27 | $49.27 | $49.08 | $49.12 | $49.12 | 5,585,033 |
2023-09-06 | $49.26 | $49.29 | $49.15 | $49.29 | $49.29 | 5,670,483 |
2023-09-05 | $49.28 | $49.28 | $49.17 | $49.19 | $49.19 | 6,269,323 |
2023-09-01 | $49.38 | $49.41 | $49.19 | $49.33 | $49.33 | 5,823,208 |
2023-08-31 | $49.37 | $49.48 | $49.37 | $49.48 | $49.36 | 2,886,232 |
2023-08-30 | $49.39 | $49.44 | $49.36 | $49.36 | $49.24 | 2,045,256 |
2023-08-29 | $49.22 | $49.46 | $49.22 | $49.41 | $49.29 | 2,942,623 |
2023-08-28 | $49.28 | $49.30 | $49.15 | $49.28 | $49.28 | 4,388,034 |
2023-08-25 | $49.23 | $49.29 | $49.10 | $49.27 | $49.27 | 3,811,780 |
2023-08-24 | $49.26 | $49.34 | $49.22 | $49.28 | $49.28 | 3,914,654 |
2023-08-23 | $49.28 | $49.36 | $49.20 | $49.35 | $49.35 | 3,089,732 |
2023-08-22 | $49.24 | $49.27 | $49.16 | $49.17 | $49.17 | 4,535,849 |
2023-08-21 | $49.24 | $49.31 | $49.16 | $49.28 | $49.28 | 6,072,141 |
2023-08-18 | $49.45 | $49.49 | $49.36 | $49.37 | $49.37 | 3,195,767 |
2023-08-17 | $49.62 | $49.64 | $49.47 | $49.48 | $49.48 | 2,857,157 |
2023-08-16 | $49.70 | $49.72 | $49.61 | $49.63 | $49.63 | 2,368,299 |
2023-08-15 | $49.69 | $49.76 | $49.66 | $49.70 | $49.70 | 3,172,969 |
2023-08-14 | $49.67 | $49.80 | $49.58 | $49.77 | $49.77 | 3,568,127 |
2023-08-11 | $49.60 | $49.70 | $49.52 | $49.67 | $49.67 | 2,893,517 |
2023-08-10 | $49.79 | $49.84 | $49.66 | $49.72 | $49.72 | 2,891,723 |
2023-08-09 | $49.70 | $49.79 | $49.67 | $49.74 | $49.74 | 3,129,697 |
2023-08-08 | $49.57 | $49.70 | $49.57 | $49.66 | $49.66 | 2,978,672 |
2023-08-07 | $49.55 | $49.60 | $49.52 | $49.52 | $49.52 | 2,727,745 |
2023-08-04 | $49.56 | $49.66 | $49.49 | $49.66 | $49.66 | 4,529,105 |
2023-08-03 | $49.51 | $49.58 | $49.44 | $49.49 | $49.49 | 5,007,945 |
2023-08-02 | $49.93 | $49.96 | $49.73 | $49.81 | $49.81 | 3,574,524 |
2023-08-01 | $49.95 | $49.98 | $49.91 | $49.98 | $49.98 | 2,985,248 |
2023-07-31 | $50.20 | $50.24 | $50.13 | $50.14 | $50.02 | 2,181,289 |
2023-07-28 | $50.26 | $50.28 | $50.13 | $50.18 | $50.06 | 2,598,492 |
2023-07-27 | $50.37 | $50.45 | $50.20 | $50.28 | $50.16 | 3,202,894 |
2023-07-26 | $50.41 | $50.50 | $50.38 | $50.49 | $50.37 | 3,035,513 |
2023-07-25 | $50.39 | $50.45 | $50.36 | $50.42 | $50.30 | 2,608,438 |
2023-07-24 | $50.52 | $50.54 | $50.44 | $50.45 | $50.33 | 1,865,437 |
2023-07-21 | $50.47 | $50.47 | $50.41 | $50.45 | $50.33 | 1,748,247 |
2023-07-20 | $50.48 | $50.49 | $50.29 | $50.41 | $50.29 | 2,958,308 |
2023-07-19 | $50.45 | $50.50 | $50.43 | $50.50 | $50.38 | 3,146,622 |
2023-07-18 | $50.31 | $50.39 | $50.31 | $50.38 | $50.26 | 2,781,227 |
2023-07-17 | $50.22 | $50.27 | $50.19 | $50.27 | $50.15 | 2,094,625 |
2023-07-14 | $50.22 | $50.24 | $50.17 | $50.17 | $50.05 | 2,132,989 |
2023-07-13 | $50.19 | $50.28 | $50.17 | $50.28 | $50.16 | 3,073,634 |
2023-07-12 | $50.12 | $50.17 | $50.09 | $50.13 | $50.01 | 4,087,680 |
2023-07-11 | $49.93 | $50.02 | $49.93 | $50.01 | $49.89 | 2,458,255 |
2023-07-10 | $49.89 | $49.95 | $49.89 | $49.92 | $49.80 | 2,697,562 |
2023-07-07 | $49.94 | $49.96 | $49.89 | $49.93 | $49.81 | 4,156,496 |
2023-07-06 | $50.00 | $50.04 | $49.83 | $49.89 | $49.77 | 3,464,601 |
2023-07-05 | $50.13 | $50.14 | $50.06 | $50.10 | $49.98 | 2,435,579 |
2023-07-03 | $50.13 | $50.18 | $50.07 | $50.11 | $49.99 | 1,328,247 |
2023-06-30 | $50.20 | $50.23 | $50.15 | $50.22 | $49.99 | 1,807,646 |
2023-06-29 | $50.29 | $50.30 | $50.10 | $50.14 | $49.91 | 3,328,671 |
2023-06-28 | $50.31 | $50.38 | $50.27 | $50.34 | $50.11 | 2,190,441 |
2023-06-27 | $50.28 | $50.33 | $50.24 | $50.28 | $50.05 | 2,391,493 |
2023-06-26 | $50.27 | $50.30 | $50.23 | $50.29 | $50.06 | 2,106,679 |
2023-06-23 | $50.31 | $50.34 | $50.22 | $50.24 | $50.24 | 2,393,288 |
2023-06-22 | $50.18 | $50.21 | $50.13 | $50.18 | $50.18 | 2,078,879 |
2023-06-21 | $50.17 | $50.26 | $50.13 | $50.26 | $50.26 | 2,622,511 |
2023-06-20 | $50.12 | $50.26 | $50.12 | $50.20 | $50.20 | 2,177,596 |
2023-06-16 | $50.14 | $50.18 | $50.09 | $50.16 | $50.16 | 2,460,704 |
2023-06-15 | $50.18 | $50.21 | $50.10 | $50.20 | $50.20 | 2,932,762 |
2023-06-14 | $50.06 | $50.19 | $50.03 | $50.15 | $50.15 | 3,833,848 |
2023-06-13 | $50.04 | $50.08 | $49.98 | $50.02 | $50.02 | 2,647,427 |
2023-06-12 | $49.98 | $50.03 | $49.91 | $50.02 | $50.02 | 2,634,606 |
2023-06-09 | $49.96 | $50.00 | $49.91 | $49.94 | $49.94 | 2,277,134 |
2023-06-08 | $49.91 | $50.03 | $49.91 | $50.02 | $50.02 | 3,262,259 |
2023-06-07 | $50.02 | $50.05 | $49.88 | $49.88 | $49.88 | 2,389,403 |
2023-06-06 | $50.05 | $50.05 | $49.94 | $50.01 | $50.01 | 1,754,433 |
2023-06-05 | $49.80 | $49.97 | $49.79 | $49.95 | $49.95 | 3,221,704 |
2023-06-02 | $49.93 | $49.94 | $49.77 | $49.84 | $49.84 | 2,208,466 |
2023-06-01 | $50.05 | $50.07 | $49.87 | $49.89 | $49.89 | 2,958,761 |
2023-05-31 | $50.05 | $50.17 | $50.00 | $50.00 | $49.89 | 3,876,510 |
2023-05-30 | $49.81 | $49.96 | $49.70 | $49.95 | $49.84 | 4,722,967 |
2023-05-26 | $49.55 | $49.69 | $49.55 | $49.67 | $49.56 | 2,193,024 |
2023-05-25 | $49.42 | $49.58 | $49.42 | $49.54 | $49.43 | 3,214,025 |
2023-05-24 | $49.50 | $49.54 | $49.44 | $49.50 | $49.39 | 4,938,096 |
2023-05-23 | $49.63 | $49.66 | $49.50 | $49.51 | $49.40 | 2,842,450 |
2023-05-22 | $49.68 | $49.70 | $49.61 | $49.64 | $49.53 | 3,232,850 |
2023-05-19 | $49.89 | $49.89 | $49.68 | $49.77 | $49.66 | 4,013,460 |
2023-05-18 | $50.10 | $50.15 | $49.86 | $49.90 | $49.79 | 4,419,593 |
2023-05-17 | $50.26 | $50.27 | $50.11 | $50.11 | $50.00 | 2,474,632 |
2023-05-16 | $50.23 | $50.32 | $50.22 | $50.30 | $50.18 | 2,937,973 |
2023-05-15 | $50.29 | $50.33 | $50.27 | $50.30 | $50.18 | 4,355,050 |
2023-05-12 | $50.41 | $50.45 | $50.29 | $50.29 | $50.29 | 2,414,476 |
2023-05-11 | $50.48 | $50.49 | $50.41 | $50.42 | $50.42 | 2,808,402 |
2023-05-10 | $50.40 | $50.48 | $50.38 | $50.45 | $50.45 | 1,714,511 |
2023-05-09 | $50.41 | $50.41 | $50.34 | $50.34 | $50.34 | 2,012,888 |
2023-05-08 | $50.37 | $50.40 | $50.33 | $50.36 | $50.36 | 3,546,094 |
2023-05-05 | $50.42 | $50.48 | $50.37 | $50.46 | $50.46 | 1,809,015 |
2023-05-04 | $50.40 | $50.49 | $50.35 | $50.44 | $50.44 | 3,040,598 |
2023-05-03 | $50.35 | $50.43 | $50.33 | $50.39 | $50.39 | 2,630,787 |
2023-05-02 | $50.15 | $50.33 | $50.12 | $50.31 | $50.31 | 2,452,968 |
2023-05-01 | $50.22 | $50.24 | $50.06 | $50.06 | $50.06 | 3,566,185 |
2023-04-28 | $50.36 | $50.42 | $50.34 | $50.40 | $50.28 | 1,975,799 |
2023-04-27 | $50.33 | $50.34 | $50.22 | $50.23 | $50.11 | 1,899,124 |
2023-04-26 | $50.47 | $50.50 | $50.32 | $50.33 | $50.21 | 2,535,580 |
2023-04-25 | $50.46 | $50.55 | $50.42 | $50.48 | $50.36 | 2,875,110 |
2023-04-24 | $50.31 | $50.37 | $50.28 | $50.34 | $50.22 | 2,237,084 |
2023-04-21 | $50.30 | $50.34 | $50.20 | $50.23 | $50.11 | 2,528,709 |
2023-04-20 | $50.21 | $50.33 | $50.19 | $50.27 | $50.15 | 3,132,640 |
2023-04-19 | $50.13 | $50.24 | $50.11 | $50.21 | $50.09 | 4,649,033 |
2023-04-18 | $50.43 | $50.47 | $50.27 | $50.31 | $50.19 | 2,677,142 |
2023-04-17 | $50.81 | $50.85 | $50.66 | $50.71 | $50.59 | 4,543,612 |
2023-04-14 | $50.96 | $50.99 | $50.80 | $50.80 | $50.68 | 3,387,456 |
2023-04-13 | $51.04 | $51.09 | $50.95 | $50.98 | $50.86 | 2,034,534 |
2023-04-12 | $51.04 | $51.07 | $50.96 | $51.06 | $50.94 | 2,274,831 |
2023-04-11 | $50.85 | $50.93 | $50.84 | $50.92 | $50.80 | 2,714,695 |
2023-04-10 | $50.86 | $50.87 | $50.77 | $50.83 | $50.71 | 3,923,091 |
2023-04-06 | $50.90 | $50.92 | $50.82 | $50.89 | $50.77 | 1,888,870 |
2023-04-05 | $50.84 | $50.93 | $50.83 | $50.88 | $50.76 | 2,007,645 |
2023-04-04 | $50.53 | $50.75 | $50.51 | $50.74 | $50.62 | 2,621,475 |
2023-04-03 | $50.54 | $50.60 | $50.49 | $50.58 | $50.46 | 2,113,588 |
2023-03-31 | $50.55 | $50.67 | $50.55 | $50.66 | $50.43 | 2,120,699 |
2023-03-30 | $50.46 | $50.59 | $50.46 | $50.57 | $50.34 | 2,278,093 |
2023-03-29 | $50.35 | $50.51 | $50.35 | $50.46 | $50.23 | 12,233,713 |
2023-03-28 | $50.36 | $50.47 | $50.36 | $50.43 | $50.20 | 3,727,355 |
2023-03-27 | $50.35 | $50.37 | $50.29 | $50.33 | $50.10 | 2,282,309 |
2023-03-24 | $50.46 | $50.47 | $50.33 | $50.44 | $50.44 | 2,211,965 |
2023-03-23 | $50.25 | $50.35 | $50.25 | $50.32 | $50.32 | 2,434,028 |
2023-03-22 | $50.16 | $50.31 | $50.05 | $50.30 | $50.30 | 2,803,646 |
2023-03-21 | $50.09 | $50.09 | $49.99 | $50.06 | $50.06 | 2,746,209 |
2023-03-20 | $50.22 | $50.24 | $50.10 | $50.13 | $50.13 | 2,984,685 |
2023-03-17 | $50.37 | $50.38 | $50.26 | $50.27 | $50.27 | 2,806,418 |
2023-03-16 | $50.24 | $50.28 | $50.08 | $50.17 | $50.17 | 2,322,463 |
2023-03-15 | $50.22 | $50.34 | $50.10 | $50.19 | $50.19 | 3,652,838 |
2023-03-14 | $50.01 | $50.01 | $49.77 | $49.90 | $49.90 | 4,029,759 |
2023-03-13 | $50.01 | $50.12 | $49.96 | $50.03 | $50.03 | 4,150,179 |
2023-03-10 | $49.79 | $49.86 | $49.74 | $49.76 | $49.76 | 4,306,938 |
2023-03-09 | $49.54 | $49.60 | $49.46 | $49.57 | $49.57 | 2,954,455 |
2023-03-08 | $49.38 | $49.48 | $49.38 | $49.44 | $49.44 | 4,259,566 |
2023-03-07 | $49.40 | $49.46 | $49.33 | $49.41 | $49.41 | 3,646,138 |
2023-03-06 | $49.49 | $49.50 | $49.33 | $49.40 | $49.40 | 4,190,113 |
2023-03-03 | $49.39 | $49.44 | $49.31 | $49.43 | $49.43 | 3,900,197 |
2023-03-02 | $49.14 | $49.32 | $49.14 | $49.32 | $49.32 | 3,110,139 |
2023-03-01 | $49.35 | $49.48 | $49.23 | $49.32 | $49.32 | 7,087,150 |
2023-02-28 | $49.51 | $49.57 | $49.47 | $49.55 | $49.43 | 2,580,636 |
2023-02-27 | $49.51 | $49.56 | $49.49 | $49.53 | $49.41 | 3,212,147 |
2023-02-24 | $49.44 | $49.47 | $49.37 | $49.46 | $49.34 | 3,358,299 |
2023-02-23 | $49.48 | $49.59 | $49.45 | $49.55 | $49.43 | 3,792,083 |
2023-02-22 | $49.49 | $49.50 | $49.42 | $49.49 | $49.37 | 3,986,482 |
2023-02-21 | $49.45 | $49.52 | $49.38 | $49.39 | $49.27 | 10,777,590 |
2023-02-17 | $49.74 | $49.74 | $49.59 | $49.59 | $49.47 | 4,529,517 |
2023-02-16 | $50.09 | $50.09 | $49.76 | $49.85 | $49.85 | 5,556,740 |
2023-02-15 | $50.31 | $50.31 | $50.08 | $50.15 | $50.15 | 7,147,762 |
2023-02-14 | $50.35 | $50.42 | $50.31 | $50.37 | $50.37 | 3,058,072 |
2023-02-13 | $50.49 | $50.54 | $50.42 | $50.47 | $50.47 | 4,180,356 |
2023-02-10 | $50.57 | $50.60 | $50.43 | $50.44 | $50.44 | 1,992,039 |
2023-02-09 | $50.59 | $50.62 | $50.52 | $50.56 | $50.56 | 2,925,268 |
2023-02-08 | $50.59 | $50.61 | $50.52 | $50.58 | $50.58 | 1,828,816 |
2023-02-07 | $50.62 | $50.63 | $50.51 | $50.56 | $50.56 | 3,536,282 |
2023-02-06 | $50.71 | $50.71 | $50.59 | $50.59 | $50.59 | 4,308,088 |
2023-02-03 | $50.91 | $50.91 | $50.79 | $50.80 | $50.80 | 3,537,979 |
2023-02-02 | $51.03 | $51.11 | $50.99 | $51.02 | $51.02 | 3,542,381 |
2023-02-01 | $50.82 | $50.96 | $50.76 | $50.91 | $50.91 | 3,470,873 |
2023-01-31 | $50.89 | $50.89 | $50.79 | $50.82 | $50.71 | 2,453,476 |
2023-01-30 | $50.86 | $50.86 | $50.77 | $50.77 | $50.66 | 2,932,311 |
2023-01-27 | $50.79 | $50.81 | $50.73 | $50.76 | $50.65 | 3,243,849 |
2023-01-26 | $50.82 | $51.10 | $50.80 | $50.80 | $50.69 | 2,585,763 |
2023-01-25 | $50.82 | $50.86 | $50.76 | $50.85 | $50.74 | 2,540,911 |
2023-01-24 | $50.75 | $51.00 | $50.66 | $50.80 | $50.69 | 2,617,393 |
2023-01-23 | $50.75 | $50.80 | $50.70 | $50.70 | $50.59 | 3,301,224 |
2023-01-20 | $50.80 | $50.83 | $50.76 | $50.76 | $50.65 | 3,913,857 |
2023-01-19 | $50.80 | $50.88 | $50.80 | $50.84 | $50.73 | 2,921,676 |
2023-01-18 | $50.83 | $50.87 | $50.74 | $50.79 | $50.68 | 6,541,840 |
2023-01-17 | $50.56 | $50.61 | $50.50 | $50.54 | $50.43 | 3,900,268 |
2023-01-13 | $50.58 | $50.61 | $50.48 | $50.50 | $50.39 | 3,894,222 |
2023-01-12 | $50.52 | $50.57 | $50.42 | $50.55 | $50.44 | 3,642,421 |
2023-01-11 | $50.28 | $50.39 | $50.27 | $50.33 | $50.22 | 4,735,977 |
2023-01-10 | $50.23 | $50.26 | $50.13 | $50.23 | $50.12 | 2,679,723 |
2023-01-09 | $50.12 | $50.25 | $50.11 | $50.21 | $50.10 | 6,015,973 |
2023-01-06 | $49.84 | $50.07 | $49.80 | $50.05 | $49.94 | 3,113,743 |
2023-01-05 | $49.80 | $49.89 | $49.72 | $49.78 | $49.67 | 5,064,347 |
2023-01-04 | $49.81 | $49.88 | $49.80 | $49.84 | $49.73 | 3,729,439 |
2023-01-03 | $49.64 | $49.68 | $49.57 | $49.62 | $49.51 | 6,181,249 |
2022-12-30 | $49.41 | $49.55 | $49.41 | $49.49 | $49.49 | 6,654,762 |
2022-12-29 | $49.48 | $49.54 | $49.43 | $49.51 | $49.51 | 6,586,138 |
2022-12-28 | $49.51 | $49.54 | $49.42 | $49.45 | $49.45 | 8,267,399 |
2022-12-27 | $49.47 | $49.51 | $49.37 | $49.47 | $49.47 | 8,090,528 |
2022-12-23 | $49.60 | $49.61 | $49.47 | $49.59 | $49.59 | 5,630,290 |
2022-12-22 | $49.70 | $49.80 | $49.70 | $49.74 | $49.63 | 5,195,888 |
2022-12-21 | $49.67 | $49.73 | $49.57 | $49.72 | $49.61 | 7,188,541 |
2022-12-20 | $49.71 | $49.77 | $49.64 | $49.67 | $49.56 | 5,622,077 |
2022-12-19 | $49.82 | $49.92 | $49.76 | $49.86 | $49.75 | 10,419,783 |
2022-12-16 | $49.90 | $50.00 | $49.75 | $49.98 | $49.87 | 9,910,240 |
2022-12-15 | $50.09 | $50.12 | $49.97 | $50.01 | $49.90 | 6,273,962 |
2022-12-14 | $50.03 | $50.09 | $49.91 | $50.02 | $49.91 | 5,818,150 |
2022-12-13 | $50.37 | $50.37 | $50.01 | $50.02 | $49.91 | 11,414,925 |
2022-12-12 | $49.91 | $50.00 | $49.83 | $49.85 | $49.74 | 6,530,002 |
2022-12-09 | $49.93 | $49.98 | $49.84 | $49.88 | $49.77 | 5,169,857 |
2022-12-08 | $50.07 | $50.07 | $49.96 | $49.98 | $49.98 | 10,646,926 |
2022-12-07 | $49.93 | $50.07 | $49.92 | $50.06 | $50.06 | 6,412,645 |
2022-12-06 | $49.96 | $49.96 | $49.86 | $49.87 | $49.87 | 6,549,217 |
2022-12-05 | $49.83 | $49.90 | $49.78 | $49.83 | $49.83 | 6,946,735 |
2022-12-02 | $49.88 | $49.91 | $49.77 | $49.90 | $49.90 | 6,128,116 |
2022-12-01 | $49.80 | $49.92 | $49.75 | $49.91 | $49.91 | 7,102,732 |
2022-11-30 | $49.71 | $49.87 | $49.65 | $49.84 | $49.73 | 7,273,539 |
2022-11-29 | $49.55 | $49.68 | $49.51 | $49.65 | $49.54 | 6,318,276 |
2022-11-28 | $49.49 | $49.55 | $49.48 | $49.54 | $49.43 | 7,212,106 |
2022-11-25 | $49.53 | $49.57 | $49.49 | $49.51 | $49.40 | 1,906,113 |
2022-11-23 | $49.49 | $49.58 | $49.43 | $49.58 | $49.47 | 5,029,804 |
2022-11-22 | $49.32 | $49.46 | $49.27 | $49.41 | $49.41 | 5,721,229 |
2022-11-21 | $49.27 | $49.29 | $49.17 | $49.25 | $49.25 | 10,019,793 |
2022-11-18 | $49.20 | $49.22 | $49.12 | $49.22 | $49.22 | 7,070,039 |
2022-11-17 | $49.14 | $49.21 | $49.07 | $49.15 | $49.15 | 6,743,616 |
2022-11-16 | $48.87 | $49.10 | $48.86 | $49.08 | $49.08 | 10,356,574 |
2022-11-15 | $48.59 | $48.72 | $48.56 | $48.70 | $48.70 | 7,915,433 |
2022-11-14 | $48.63 | $48.63 | $48.43 | $48.45 | $48.45 | 7,374,014 |
2022-11-11 | $48.54 | $48.60 | $48.49 | $48.55 | $48.55 | 7,395,582 |
2022-11-10 | $48.32 | $48.56 | $48.27 | $48.51 | $48.51 | 7,394,214 |
2022-11-09 | $47.83 | $47.91 | $47.78 | $47.89 | $47.89 | 12,664,881 |
2022-11-08 | $47.70 | $47.83 | $47.69 | $47.81 | $47.81 | 7,950,955 |
2022-11-07 | $47.67 | $47.71 | $47.58 | $47.61 | $47.61 | 13,120,657 |
2022-11-04 | $47.63 | $47.71 | $47.56 | $47.69 | $47.69 | 6,903,896 |
2022-11-03 | $47.56 | $47.72 | $47.53 | $47.68 | $47.68 | 14,338,077 |
2022-11-02 | $47.66 | $47.86 | $47.62 | $47.76 | $47.76 | 18,316,386 |
2022-11-01 | $47.66 | $47.68 | $47.53 | $47.63 | $47.63 | 10,666,724 |
2022-10-31 | $47.64 | $47.66 | $47.45 | $47.53 | $47.44 | 9,896,808 |
2022-10-28 | $47.52 | $47.63 | $47.49 | $47.63 | $47.54 | 9,803,063 |
2022-10-27 | $47.50 | $47.64 | $47.50 | $47.62 | $47.53 | 10,743,224 |
2022-10-26 | $47.49 | $47.60 | $47.38 | $47.53 | $47.44 | 12,457,103 |
2022-10-25 | $47.67 | $47.74 | $47.47 | $47.50 | $47.41 | 12,284,816 |
2022-10-24 | $47.79 | $47.82 | $47.54 | $47.61 | $47.52 | 15,388,475 |
2022-10-21 | $48.00 | $48.01 | $47.79 | $47.91 | $47.91 | 15,248,892 |
2022-10-20 | $48.25 | $48.27 | $48.02 | $48.03 | $48.03 | 12,829,477 |
2022-10-19 | $48.32 | $48.39 | $48.27 | $48.32 | $48.32 | 8,105,125 |
2022-10-18 | $48.55 | $48.57 | $48.42 | $48.48 | $48.48 | 8,006,033 |
2022-10-17 | $48.60 | $48.61 | $48.42 | $48.44 | $48.44 | 13,672,650 |
2022-10-14 | $48.55 | $48.55 | $48.34 | $48.46 | $48.46 | 8,990,559 |
2022-10-13 | $48.22 | $48.46 | $48.16 | $48.41 | $48.41 | 9,801,581 |
2022-10-12 | $48.71 | $48.71 | $48.51 | $48.56 | $48.56 | 9,215,172 |
2022-10-11 | $48.47 | $48.63 | $48.42 | $48.57 | $48.57 | 14,391,803 |
2022-10-10 | $48.55 | $48.56 | $48.38 | $48.51 | $48.51 | 6,645,189 |
2022-10-07 | $48.52 | $48.68 | $48.42 | $48.68 | $48.68 | 18,263,762 |
2022-10-06 | $48.51 | $48.56 | $48.40 | $48.54 | $48.54 | 15,626,134 |
2022-10-05 | $48.51 | $48.56 | $48.32 | $48.56 | $48.56 | 12,258,681 |
2022-10-04 | $48.45 | $48.59 | $48.36 | $48.58 | $48.58 | 7,878,988 |
2022-10-03 | $48.10 | $48.21 | $48.06 | $48.21 | $48.21 | 10,235,230 |
2022-09-30 | $48.09 | $48.14 | $48.01 | $48.14 | $48.14 | 8,333,114 |
2022-09-29 | $48.15 | $48.15 | $48.03 | $48.11 | $48.11 | 9,355,766 |
2022-09-28 | $48.17 | $48.21 | $48.04 | $48.21 | $48.21 | 9,392,357 |
2022-09-27 | $48.11 | $48.14 | $47.99 | $48.11 | $48.11 | 8,437,819 |
2022-09-26 | $48.39 | $48.39 | $48.17 | $48.20 | $48.20 | 9,847,394 |
2022-09-23 | $48.55 | $48.59 | $48.33 | $48.49 | $48.49 | 11,721,698 |
2022-09-22 | $48.70 | $48.73 | $48.55 | $48.57 | $48.57 | 13,766,194 |
2022-09-21 | $48.74 | $48.83 | $48.66 | $48.71 | $48.71 | 6,818,967 |
2022-09-20 | $48.90 | $48.91 | $48.73 | $48.74 | $48.74 | 15,041,867 |
2022-09-19 | $49.07 | $49.10 | $48.98 | $49.04 | $49.04 | 8,215,827 |
2022-09-16 | $49.09 | $49.15 | $49.04 | $49.11 | $49.11 | 6,744,219 |
2022-09-15 | $49.18 | $49.20 | $49.09 | $49.11 | $49.11 | 4,117,377 |
2022-09-14 | $49.16 | $49.23 | $49.12 | $49.18 | $49.18 | 8,527,897 |
2022-09-13 | $49.32 | $49.35 | $49.20 | $49.24 | $49.24 | 5,752,028 |
2022-09-12 | $49.49 | $49.52 | $49.35 | $49.41 | $49.41 | 6,098,288 |
2022-09-09 | $49.32 | $49.44 | $49.29 | $49.37 | $49.37 | 7,566,030 |
2022-09-08 | $49.29 | $49.38 | $49.29 | $49.32 | $49.32 | 3,333,492 |
2022-09-07 | $49.31 | $49.39 | $49.29 | $49.36 | $49.36 | 6,024,894 |
2022-09-06 | $49.46 | $49.58 | $49.29 | $49.33 | $49.33 | 6,872,309 |
2022-09-02 | $49.56 | $49.62 | $49.49 | $49.56 | $49.56 | 4,484,905 |
2022-09-01 | $49.46 | $49.49 | $49.35 | $49.44 | $49.44 | 6,398,801 |
2022-08-31 | $49.76 | $49.81 | $49.72 | $49.73 | $49.64 | 2,826,969 |
2022-08-30 | $49.81 | $49.88 | $49.76 | $49.81 | $49.72 | 3,930,184 |
2022-08-29 | $49.95 | $49.96 | $49.82 | $49.84 | $49.75 | 2,874,965 |
2022-08-26 | $50.03 | $50.05 | $49.95 | $49.96 | $49.87 | 3,263,575 |
2022-08-25 | $50.11 | $50.16 | $50.05 | $50.09 | $50.00 | 5,372,483 |
2022-08-24 | $50.20 | $50.20 | $50.02 | $50.08 | $49.99 | 2,413,482 |
2022-08-23 | $50.22 | $50.27 | $50.17 | $50.20 | $50.11 | 3,130,791 |
2022-08-22 | $50.27 | $50.30 | $50.21 | $50.25 | $50.16 | 2,559,246 |
2022-08-19 | $50.38 | $50.38 | $50.26 | $50.34 | $50.25 | 3,631,898 |
2022-08-18 | $50.56 | $50.61 | $50.49 | $50.52 | $50.43 | 3,359,991 |
2022-08-17 | $50.72 | $50.73 | $50.42 | $50.62 | $50.52 | 4,341,770 |
2022-08-16 | $50.89 | $50.93 | $50.81 | $50.84 | $50.74 | 2,864,404 |
2022-08-15 | $50.97 | $50.99 | $50.91 | $50.92 | $50.82 | 2,758,621 |
2022-08-12 | $50.96 | $50.97 | $50.82 | $50.89 | $50.79 | 3,221,731 |
2022-08-11 | $50.97 | $50.99 | $50.70 | $50.77 | $50.67 | 5,803,366 |
2022-08-10 | $50.99 | $51.05 | $50.90 | $50.91 | $50.81 | 2,684,028 |
2022-08-09 | $50.84 | $50.91 | $50.81 | $50.90 | $50.80 | 2,049,515 |
2022-08-08 | $50.90 | $50.97 | $50.81 | $50.85 | $50.75 | 3,017,176 |
2022-08-05 | $50.97 | $50.97 | $50.76 | $50.77 | $50.67 | 5,196,545 |
2022-08-04 | $51.17 | $51.17 | $51.10 | $51.12 | $51.02 | 3,058,792 |
2022-08-03 | $51.08 | $51.18 | $50.95 | $51.14 | $51.04 | 3,603,238 |
2022-08-02 | $51.16 | $51.23 | $51.04 | $51.06 | $50.96 | 2,902,196 |
2022-08-01 | $51.07 | $51.08 | $51.01 | $51.05 | $50.95 | 3,151,222 |
2022-07-29 | $51.05 | $51.12 | $51.04 | $51.10 | $50.92 | 2,726,276 |
2022-07-28 | $50.95 | $51.11 | $50.91 | $51.07 | $50.89 | 4,156,477 |
2022-07-27 | $50.77 | $50.87 | $50.76 | $50.80 | $50.62 | 3,024,331 |
2022-07-26 | $50.74 | $50.79 | $50.68 | $50.70 | $50.52 | 3,180,192 |
2022-07-25 | $50.60 | $50.66 | $50.52 | $50.59 | $50.41 | 4,283,586 |
2022-07-22 | $50.72 | $50.79 | $50.65 | $50.75 | $50.57 | 4,165,141 |
2022-07-21 | $50.51 | $50.58 | $50.47 | $50.56 | $50.38 | 5,323,208 |
2022-07-20 | $50.58 | $50.59 | $50.45 | $50.47 | $50.29 | 2,989,670 |
2022-07-19 | $50.44 | $50.50 | $50.40 | $50.42 | $50.24 | 3,749,474 |
2022-07-18 | $50.51 | $50.52 | $50.38 | $50.39 | $50.21 | 3,708,311 |
2022-07-15 | $50.41 | $50.55 | $50.39 | $50.49 | $50.31 | 4,530,871 |
2022-07-14 | $50.33 | $50.44 | $50.23 | $50.42 | $50.24 | 6,162,956 |
2022-07-13 | $50.27 | $50.43 | $50.20 | $50.41 | $50.23 | 9,847,157 |
2022-07-12 | $50.50 | $50.53 | $50.29 | $50.31 | $50.13 | 5,408,392 |
2022-07-11 | $50.36 | $50.43 | $50.32 | $50.39 | $50.21 | 4,536,883 |
2022-07-08 | $50.28 | $50.28 | $50.16 | $50.18 | $50.00 | 3,190,856 |
2022-07-07 | $50.35 | $50.36 | $50.17 | $50.25 | $50.07 | 4,237,637 |
2022-07-06 | $50.44 | $50.45 | $50.18 | $50.25 | $50.07 | 4,688,096 |
2022-07-05 | $50.19 | $50.22 | $50.14 | $50.18 | $50.00 | 3,856,348 |
2022-07-01 | $50.06 | $50.20 | $50.02 | $50.08 | $49.90 | 3,009,918 |
2022-06-30 | $50.03 | $50.03 | $49.88 | $49.92 | $49.66 | 4,884,401 |
2022-06-29 | $49.68 | $49.86 | $49.63 | $49.77 | $49.51 | 4,723,591 |
2022-06-28 | $49.65 | $49.67 | $49.56 | $49.64 | $49.38 | 6,592,583 |
2022-06-27 | $49.61 | $49.72 | $49.57 | $49.62 | $49.36 | 7,870,804 |
2022-06-24 | $49.66 | $49.71 | $49.58 | $49.66 | $49.40 | 5,690,168 |
2022-06-23 | $49.66 | $49.76 | $49.51 | $49.61 | $49.35 | 5,316,827 |
2022-06-22 | $49.43 | $49.55 | $49.39 | $49.48 | $49.22 | 7,043,109 |
2022-06-21 | $49.37 | $49.39 | $49.21 | $49.25 | $48.99 | 6,910,485 |
2022-06-17 | $49.36 | $49.48 | $49.20 | $49.38 | $49.12 | 8,865,238 |
2022-06-16 | $49.24 | $49.43 | $49.14 | $49.36 | $49.10 | 11,662,862 |
2022-06-15 | $49.48 | $49.64 | $49.26 | $49.43 | $49.17 | 10,877,660 |
2022-06-14 | $49.42 | $49.53 | $49.32 | $49.38 | $49.12 | 10,484,981 |
2022-06-13 | $49.70 | $49.80 | $49.07 | $49.49 | $49.23 | 22,327,666 |
2022-06-10 | $50.21 | $50.21 | $50.06 | $50.12 | $49.86 | 10,740,931 |
2022-06-09 | $50.48 | $50.48 | $50.35 | $50.37 | $50.11 | 6,536,592 |
2022-06-08 | $50.69 | $50.69 | $50.50 | $50.56 | $50.30 | 4,562,390 |
2022-06-07 | $50.74 | $50.82 | $50.64 | $50.64 | $50.38 | 9,683,003 |
2022-06-06 | $50.92 | $50.92 | $50.73 | $50.75 | $50.49 | 9,491,922 |
2022-06-03 | $50.81 | $50.92 | $50.70 | $50.85 | $50.59 | 4,418,445 |
2022-06-02 | $50.89 | $50.91 | $50.80 | $50.84 | $50.58 | 9,374,673 |
2022-06-01 | $50.83 | $50.83 | $50.65 | $50.73 | $50.47 | 6,023,446 |
2022-05-31 | $50.88 | $50.88 | $50.74 | $50.83 | $50.49 | 7,447,012 |
2022-05-27 | $50.74 | $50.93 | $50.74 | $50.80 | $50.46 | 3,508,892 |
2022-05-26 | $50.47 | $50.60 | $50.44 | $50.59 | $50.25 | 14,589,064 |
2022-05-25 | $50.30 | $50.39 | $50.24 | $50.31 | $49.97 | 6,493,313 |
2022-05-24 | $49.84 | $50.09 | $49.84 | $50.00 | $49.67 | 6,404,781 |
2022-05-23 | $49.48 | $49.69 | $49.48 | $49.68 | $49.35 | 11,916,982 |
2022-05-20 | $49.35 | $49.55 | $49.32 | $49.49 | $49.16 | 7,664,533 |
2022-05-19 | $49.27 | $49.34 | $49.19 | $49.25 | $48.92 | 11,051,624 |
2022-05-18 | $49.15 | $49.22 | $49.09 | $49.13 | $48.80 | 5,959,620 |
2022-05-17 | $49.24 | $49.28 | $49.16 | $49.18 | $48.85 | 7,806,119 |
2022-05-16 | $49.34 | $49.39 | $49.32 | $49.32 | $48.99 | 7,125,336 |
2022-05-13 | $49.35 | $49.35 | $49.27 | $49.28 | $48.95 | 7,317,987 |
2022-05-12 | $49.52 | $49.57 | $49.43 | $49.44 | $49.11 | 10,646,354 |
2022-05-11 | $49.47 | $49.51 | $49.37 | $49.47 | $49.14 | 12,766,378 |
2022-05-10 | $49.58 | $49.61 | $49.44 | $49.47 | $49.14 | 9,098,667 |
2022-05-09 | $49.65 | $49.66 | $49.50 | $49.51 | $49.18 | 10,375,587 |
2022-05-06 | $49.68 | $49.73 | $49.60 | $49.66 | $49.33 | 10,390,416 |
2022-05-05 | $49.86 | $49.87 | $49.64 | $49.77 | $49.44 | 18,555,273 |
2022-05-04 | $49.95 | $49.95 | $49.79 | $49.91 | $49.58 | 14,399,951 |
2022-05-03 | $50.03 | $50.06 | $49.88 | $49.91 | $49.58 | 9,336,779 |
2022-05-02 | $49.97 | $50.01 | $49.89 | $49.94 | $49.61 | 9,709,809 |
2022-04-29 | $50.14 | $50.16 | $50.05 | $50.08 | $49.68 | 5,909,643 |
2022-04-28 | $50.15 | $50.19 | $50.09 | $50.16 | $49.75 | 8,065,944 |
2022-04-27 | $50.18 | $50.25 | $50.11 | $50.20 | $49.79 | 8,327,823 |
2022-04-26 | $50.37 | $50.37 | $50.08 | $50.20 | $49.79 | 6,901,344 |
2022-04-25 | $50.31 | $50.43 | $50.22 | $50.25 | $49.84 | 11,628,944 |
2022-04-22 | $50.30 | $50.36 | $50.23 | $50.26 | $49.85 | 8,371,533 |
2022-04-21 | $50.46 | $50.46 | $50.24 | $50.26 | $49.85 | 11,036,727 |
2022-04-20 | $50.38 | $50.55 | $50.34 | $50.43 | $50.02 | 6,115,105 |
2022-04-19 | $50.56 | $50.56 | $50.30 | $50.34 | $49.93 | 10,039,983 |
2022-04-18 | $50.69 | $50.74 | $50.60 | $50.65 | $50.24 | 11,547,231 |
2022-04-14 | $50.83 | $50.83 | $50.65 | $50.68 | $50.27 | 7,099,174 |
2022-04-13 | $50.85 | $50.92 | $50.80 | $50.85 | $50.44 | 6,017,636 |
2022-04-12 | $50.97 | $50.98 | $50.82 | $50.85 | $50.44 | 5,858,974 |
2022-04-11 | $51.08 | $51.09 | $50.88 | $50.91 | $50.50 | 8,767,316 |
2022-04-08 | $51.04 | $51.12 | $51.01 | $51.10 | $50.69 | 7,364,138 |
2022-04-07 | $51.23 | $51.23 | $51.06 | $51.14 | $50.73 | 5,864,183 |
2022-04-06 | $51.30 | $51.33 | $51.18 | $51.25 | $50.84 | 6,436,470 |
2022-04-05 | $51.54 | $51.54 | $51.35 | $51.43 | $51.01 | 4,251,119 |
2022-04-04 | $51.49 | $51.63 | $51.48 | $51.51 | $51.09 | 6,259,335 |
2022-04-01 | $51.49 | $51.52 | $51.42 | $51.49 | $51.07 | 4,525,203 |
2022-03-31 | $51.51 | $51.64 | $51.51 | $51.55 | $51.07 | 7,006,129 |
2022-03-30 | $51.42 | $51.56 | $51.39 | $51.52 | $51.04 | 5,431,991 |
2022-03-29 | $51.46 | $51.53 | $51.41 | $51.44 | $50.96 | 5,814,045 |
2022-03-28 | $51.54 | $51.56 | $51.39 | $51.45 | $50.97 | 6,241,778 |
2022-03-25 | $51.60 | $51.62 | $51.48 | $51.50 | $51.02 | 9,355,102 |
2022-03-24 | $51.75 | $51.77 | $51.66 | $51.67 | $51.18 | 4,605,792 |
2022-03-23 | $51.87 | $51.91 | $51.75 | $51.83 | $51.34 | 8,163,001 |
2022-03-22 | $51.95 | $52.01 | $51.88 | $51.89 | $51.40 | 4,921,069 |
2022-03-21 | $52.14 | $52.14 | $51.93 | $51.98 | $51.49 | 4,615,790 |
2022-03-18 | $52.22 | $52.22 | $52.16 | $52.19 | $51.70 | 5,473,860 |
2022-03-17 | $52.19 | $52.24 | $52.12 | $52.13 | $51.64 | 5,169,782 |
2022-03-16 | $52.07 | $52.15 | $51.93 | $52.08 | $51.59 | 4,272,811 |
2022-03-15 | $52.06 | $52.20 | $52.01 | $52.07 | $51.58 | 6,809,211 |
2022-03-14 | $52.30 | $52.33 | $52.10 | $52.20 | $51.71 | 7,789,161 |
2022-03-11 | $52.56 | $52.57 | $52.40 | $52.40 | $51.91 | 4,791,994 |
2022-03-10 | $52.68 | $52.69 | $52.53 | $52.59 | $52.10 | 4,759,231 |
2022-03-09 | $52.70 | $52.73 | $52.66 | $52.69 | $52.20 | 3,536,401 |
2022-03-08 | $52.77 | $52.80 | $52.66 | $52.76 | $52.26 | 5,886,638 |
2022-03-07 | $52.96 | $52.98 | $52.90 | $52.91 | $52.41 | 4,763,940 |
2022-03-04 | $53.05 | $53.05 | $52.97 | $53.01 | $52.51 | 4,226,010 |
2022-03-03 | $53.15 | $53.15 | $53.01 | $53.06 | $52.56 | 3,798,465 |
2022-03-02 | $53.24 | $53.27 | $53.13 | $53.13 | $52.63 | 3,900,108 |
2022-03-01 | $53.17 | $53.28 | $53.17 | $53.25 | $52.75 | 4,204,711 |
2022-02-28 | $53.22 | $53.26 | $53.20 | $53.24 | $52.66 | 4,074,288 |
2022-02-25 | $53.28 | $53.28 | $53.09 | $53.18 | $52.60 | 2,843,667 |
2022-02-24 | $53.26 | $53.31 | $53.15 | $53.15 | $52.57 | 5,587,418 |
2022-02-23 | $53.12 | $53.17 | $53.07 | $53.09 | $52.51 | 3,220,674 |
2022-02-22 | $53.10 | $53.15 | $53.08 | $53.14 | $52.56 | 5,576,930 |
2022-02-18 | $53.10 | $53.11 | $53.07 | $53.09 | $52.51 | 5,241,339 |
2022-02-17 | $52.99 | $53.08 | $52.99 | $53.06 | $52.48 | 4,964,301 |
2022-02-16 | $52.98 | $53.01 | $52.87 | $53.00 | $52.42 | 6,337,798 |
2022-02-15 | $53.05 | $53.07 | $52.95 | $52.97 | $52.39 | 3,432,853 |
2022-02-14 | $53.13 | $53.15 | $53.04 | $53.07 | $52.49 | 4,233,971 |
2022-02-11 | $53.29 | $53.29 | $53.07 | $53.20 | $52.62 | 5,333,470 |
2022-02-10 | $53.47 | $53.47 | $53.25 | $53.27 | $52.69 | 3,533,103 |
2022-02-09 | $53.55 | $53.58 | $53.51 | $53.51 | $52.93 | 2,800,178 |
2022-02-08 | $53.61 | $53.63 | $53.50 | $53.59 | $53.01 | 3,191,545 |
2022-02-07 | $53.67 | $53.70 | $53.61 | $53.66 | $53.08 | 4,184,252 |
2022-02-04 | $53.71 | $53.78 | $53.57 | $53.68 | $53.10 | 5,108,727 |
2022-02-03 | $53.65 | $53.74 | $53.63 | $53.73 | $53.15 | 3,458,381 |
2022-02-02 | $53.65 | $53.68 | $53.59 | $53.68 | $53.10 | 3,011,360 |
2022-02-01 | $53.48 | $53.58 | $53.46 | $53.55 | $52.97 | 3,080,379 |
2022-01-31 | $53.50 | $53.54 | $53.41 | $53.50 | $52.85 | 3,823,754 |
2022-01-28 | $53.68 | $53.70 | $53.50 | $53.57 | $52.92 | 6,746,903 |
2022-01-27 | $53.74 | $53.83 | $53.63 | $53.73 | $53.08 | 6,396,478 |
2022-01-26 | $53.95 | $53.95 | $53.66 | $53.74 | $53.09 | 5,171,469 |
2022-01-25 | $54.04 | $54.06 | $53.94 | $53.95 | $53.29 | 4,036,603 |
2022-01-24 | $54.14 | $54.16 | $54.03 | $54.05 | $53.39 | 5,763,020 |
2022-01-21 | $54.20 | $54.22 | $54.09 | $54.10 | $53.44 | 4,867,281 |
2022-01-20 | $54.29 | $54.30 | $54.19 | $54.22 | $53.56 | 3,173,181 |
2022-01-19 | $54.28 | $54.34 | $54.24 | $54.26 | $53.60 | 4,058,650 |
2022-01-18 | $54.35 | $54.39 | $54.26 | $54.26 | $53.60 | 4,623,673 |
2022-01-14 | $54.47 | $54.49 | $54.40 | $54.40 | $53.74 | 2,160,415 |
2022-01-13 | $54.48 | $54.51 | $54.46 | $54.49 | $53.83 | 2,230,894 |
2022-01-12 | $54.49 | $54.51 | $54.46 | $54.47 | $53.81 | 3,601,013 |
2022-01-11 | $54.47 | $54.51 | $54.45 | $54.50 | $53.84 | 4,553,166 |
2022-01-10 | $54.63 | $54.63 | $54.49 | $54.51 | $53.85 | 2,853,667 |
2022-01-07 | $54.72 | $54.72 | $54.59 | $54.62 | $53.96 | 2,997,291 |
2022-01-06 | $54.77 | $54.79 | $54.71 | $54.75 | $54.08 | 2,308,614 |
2022-01-05 | $54.90 | $54.90 | $54.78 | $54.81 | $54.14 | 2,086,698 |
2022-01-04 | $54.89 | $54.94 | $54.86 | $54.88 | $54.21 | 2,498,818 |
2022-01-03 | $54.92 | $54.92 | $54.87 | $54.88 | $54.21 | 1,777,042 |
2021-12-31 | $54.97 | $54.97 | $54.91 | $54.91 | $54.24 | 1,146,471 |
2021-12-30 | $54.94 | $54.95 | $54.91 | $54.93 | $54.26 | 1,641,516 |
2021-12-29 | $54.96 | $54.96 | $54.93 | $54.94 | $54.27 | 1,445,861 |
2021-12-28 | $54.96 | $54.98 | $54.93 | $54.97 | $54.30 | 1,612,171 |
2021-12-27 | $54.96 | $54.97 | $54.93 | $54.96 | $54.29 | 2,206,583 |
2021-12-23 | $54.97 | $54.99 | $54.92 | $54.97 | $54.30 | 1,704,409 |
2021-12-22 | $54.93 | $55.03 | $54.93 | $55.02 | $54.28 | 1,373,370 |
2021-12-21 | $55.01 | $55.01 | $54.95 | $54.98 | $54.24 | 1,327,603 |
2021-12-20 | $54.96 | $55.03 | $54.96 | $54.98 | $54.24 | 1,596,223 |
2021-12-17 | $54.98 | $55.03 | $54.98 | $54.99 | $54.25 | 1,439,305 |
2021-12-16 | $55.01 | $55.01 | $54.98 | $55.00 | $54.26 | 1,482,637 |
2021-12-15 | $54.96 | $54.98 | $54.94 | $54.96 | $54.22 | 1,025,337 |
2021-12-14 | $54.97 | $55.00 | $54.95 | $54.99 | $54.25 | 2,110,672 |
2021-12-13 | $54.97 | $54.99 | $54.96 | $54.96 | $54.22 | 1,702,450 |
2021-12-10 | $54.97 | $54.97 | $54.92 | $54.94 | $54.20 | 1,488,599 |
2021-12-09 | $54.91 | $54.93 | $54.89 | $54.90 | $54.16 | 1,136,381 |
2021-12-08 | $54.93 | $54.93 | $54.87 | $54.89 | $54.15 | 1,670,740 |
2021-12-07 | $54.92 | $54.95 | $54.89 | $54.90 | $54.16 | 1,039,647 |
2021-12-06 | $54.99 | $55.00 | $54.91 | $54.92 | $54.18 | 1,247,357 |
2021-12-03 | $54.95 | $55.00 | $54.92 | $54.98 | $54.24 | 2,595,198 |
2021-12-02 | $54.95 | $54.95 | $54.90 | $54.92 | $54.18 | 1,820,334 |
2021-12-01 | $54.95 | $54.99 | $54.90 | $54.97 | $54.23 | 1,448,617 |
2021-11-30 | $55.00 | $55.07 | $54.96 | $55.03 | $54.22 | 2,342,704 |
2021-11-29 | $54.90 | $54.96 | $54.89 | $54.94 | $54.13 | 1,441,156 |
2021-11-26 | $54.87 | $54.97 | $54.87 | $54.93 | $54.12 | 807,872 |
2021-11-24 | $54.79 | $54.83 | $54.77 | $54.81 | $54.00 | 1,407,810 |
2021-11-23 | $54.85 | $54.85 | $54.79 | $54.80 | $53.99 | 1,279,838 |
2021-11-22 | $54.86 | $54.87 | $54.80 | $54.83 | $54.02 | 1,632,423 |
2021-11-19 | $54.81 | $54.90 | $54.81 | $54.86 | $54.05 | 1,920,882 |
2021-11-18 | $54.74 | $54.81 | $54.73 | $54.79 | $53.98 | 1,096,713 |
2021-11-17 | $54.79 | $54.79 | $54.72 | $54.76 | $53.95 | 1,323,932 |
2021-11-16 | $54.80 | $54.83 | $54.74 | $54.76 | $53.95 | 2,080,286 |
2021-11-15 | $54.87 | $54.87 | $54.78 | $54.79 | $53.98 | 1,470,738 |
2021-11-12 | $54.89 | $54.89 | $54.82 | $54.82 | $54.01 | 1,302,500 |
2021-11-11 | $54.87 | $54.89 | $54.81 | $54.81 | $54.00 | 977,417 |
2021-11-10 | $54.93 | $54.94 | $54.84 | $54.86 | $54.05 | 1,091,592 |
2021-11-09 | $54.91 | $54.94 | $54.85 | $54.91 | $54.10 | 1,538,769 |
2021-11-08 | $54.81 | $54.81 | $54.77 | $54.80 | $53.99 | 1,140,718 |
2021-11-05 | $54.73 | $54.85 | $54.73 | $54.81 | $54.00 | 1,839,483 |
2021-11-04 | $54.68 | $54.74 | $54.67 | $54.72 | $53.91 | 2,108,365 |
2021-11-03 | $54.61 | $54.66 | $54.60 | $54.65 | $53.84 | 1,235,754 |
2021-11-02 | $54.57 | $54.62 | $54.57 | $54.60 | $53.79 | 1,338,382 |
2021-11-01 | $54.55 | $54.57 | $54.52 | $54.55 | $53.75 | 1,423,754 |
2021-10-29 | $54.64 | $54.69 | $54.62 | $54.69 | $53.81 | 1,123,781 |
2021-10-28 | $54.62 | $54.64 | $54.59 | $54.61 | $53.73 | 1,016,445 |
2021-10-27 | $54.59 | $54.64 | $54.57 | $54.63 | $53.75 | 1,506,612 |
2021-10-26 | $54.49 | $54.52 | $54.48 | $54.51 | $53.64 | 1,995,000 |
2021-10-25 | $54.55 | $54.55 | $54.50 | $54.53 | $53.66 | 1,130,072 |
2021-10-22 | $54.52 | $54.56 | $54.49 | $54.55 | $53.67 | 2,267,767 |
2021-10-21 | $54.61 | $54.61 | $54.45 | $54.50 | $53.63 | 2,504,526 |
2021-10-20 | $54.65 | $54.65 | $54.60 | $54.62 | $53.74 | 2,112,195 |
2021-10-19 | $54.67 | $54.70 | $54.63 | $54.65 | $53.77 | 1,269,107 |
2021-10-18 | $54.64 | $54.70 | $54.64 | $54.69 | $53.81 | 1,085,966 |
2021-10-15 | $54.67 | $54.69 | $54.61 | $54.65 | $53.77 | 975,006 |
2021-10-14 | $54.67 | $54.68 | $54.65 | $54.66 | $53.78 | 1,215,074 |
2021-10-13 | $54.67 | $54.69 | $54.62 | $54.66 | $53.78 | 1,565,773 |
2021-10-12 | $54.67 | $54.69 | $54.60 | $54.67 | $53.79 | 1,174,269 |
2021-10-11 | $54.58 | $54.58 | $54.54 | $54.55 | $53.67 | 1,059,482 |
2021-10-08 | $54.64 | $54.65 | $54.60 | $54.62 | $53.74 | 1,121,155 |
2021-10-07 | $54.65 | $54.66 | $54.61 | $54.64 | $53.76 | 1,521,450 |
2021-10-06 | $54.69 | $54.70 | $54.65 | $54.69 | $53.81 | 1,936,803 |
2021-10-05 | $54.69 | $54.73 | $54.66 | $54.70 | $53.82 | 1,388,138 |
2021-10-04 | $54.72 | $54.73 | $54.67 | $54.68 | $53.80 | 1,809,509 |
2021-10-01 | $54.71 | $54.75 | $54.70 | $54.72 | $53.84 | 2,563,682 |
2021-09-30 | $54.81 | $54.84 | $54.76 | $54.77 | $53.82 | 1,935,827 |
2021-09-29 | $54.89 | $54.89 | $54.81 | $54.81 | $53.86 | 2,497,230 |
2021-09-28 | $54.92 | $54.95 | $54.84 | $54.87 | $53.92 | 3,063,986 |
2021-09-27 | $55.00 | $55.03 | $54.98 | $54.99 | $54.03 | 1,447,593 |
2021-09-24 | $55.07 | $55.07 | $55.02 | $55.02 | $54.06 | 1,129,539 |
2021-09-23 | $55.10 | $55.13 | $55.04 | $55.08 | $54.12 | 1,591,439 |
2021-09-22 | $55.21 | $55.21 | $55.15 | $55.15 | $54.19 | 984,203 |
2021-09-21 | $55.20 | $55.22 | $55.18 | $55.20 | $54.24 | 1,051,730 |
2021-09-20 | $55.23 | $55.23 | $55.18 | $55.19 | $54.23 | 1,439,492 |
2021-09-17 | $55.12 | $55.16 | $55.10 | $55.15 | $54.19 | 993,733 |
2021-09-16 | $55.12 | $55.16 | $55.11 | $55.11 | $54.15 | 979,782 |
2021-09-15 | $55.20 | $55.20 | $55.14 | $55.17 | $54.21 | 821,737 |
2021-09-14 | $55.15 | $55.19 | $55.14 | $55.15 | $54.19 | 1,105,989 |
2021-09-13 | $55.14 | $55.16 | $55.14 | $55.16 | $54.20 | 1,089,277 |
2021-09-10 | $55.19 | $55.20 | $55.12 | $55.15 | $54.19 | 1,002,981 |
2021-09-09 | $55.19 | $55.22 | $55.15 | $55.19 | $54.23 | 1,901,590 |
2021-09-08 | $55.04 | $55.18 | $55.02 | $55.18 | $54.22 | 2,190,539 |
2021-09-07 | $55.09 | $55.11 | $55.00 | $55.02 | $54.06 | 1,884,424 |
2021-09-03 | $55.12 | $55.15 | $55.10 | $55.14 | $54.18 | 963,099 |
2021-09-02 | $55.15 | $55.18 | $55.15 | $55.18 | $54.22 | 1,809,363 |
2021-09-01 | $55.18 | $55.20 | $55.13 | $55.20 | $54.24 | 1,618,610 |
2021-08-31 | $55.25 | $55.27 | $55.21 | $55.21 | $54.18 | 1,182,053 |
2021-08-30 | $55.27 | $55.27 | $55.20 | $55.20 | $54.17 | 1,120,949 |
2021-08-27 | $55.23 | $55.27 | $55.22 | $55.23 | $54.20 | 1,020,040 |
2021-08-26 | $55.23 | $55.25 | $55.20 | $55.23 | $54.20 | 1,150,264 |
2021-08-25 | $55.27 | $55.29 | $55.22 | $55.22 | $54.19 | 799,708 |
2021-08-24 | $55.26 | $55.30 | $55.25 | $55.25 | $54.22 | 1,127,716 |
2021-08-23 | $55.28 | $55.30 | $55.26 | $55.26 | $54.23 | 1,157,507 |
2021-08-20 | $55.30 | $55.30 | $55.24 | $55.24 | $54.21 | 885,100 |
2021-08-19 | $55.30 | $55.30 | $55.27 | $55.27 | $54.24 | 1,053,557 |
2021-08-18 | $55.30 | $55.31 | $55.26 | $55.30 | $54.27 | 1,110,024 |
2021-08-17 | $55.30 | $55.30 | $55.27 | $55.30 | $54.27 | 1,058,591 |
2021-08-16 | $55.30 | $55.32 | $55.27 | $55.27 | $54.24 | 1,782,322 |
2021-08-13 | $55.30 | $55.32 | $55.27 | $55.27 | $54.24 | 1,218,193 |
2021-08-12 | $55.32 | $55.32 | $55.24 | $55.24 | $54.21 | 1,707,942 |
2021-08-11 | $55.35 | $55.36 | $55.30 | $55.30 | $54.27 | 1,068,966 |
2021-08-10 | $55.43 | $55.43 | $55.35 | $55.35 | $54.32 | 948,124 |
2021-08-09 | $55.42 | $55.43 | $55.35 | $55.38 | $54.35 | 960,756 |
2021-08-06 | $55.38 | $55.45 | $55.38 | $55.39 | $54.36 | 1,112,037 |
2021-08-05 | $55.50 | $55.50 | $55.47 | $55.47 | $54.43 | 1,171,457 |
2021-08-04 | $55.49 | $55.50 | $55.42 | $55.46 | $54.42 | 1,405,442 |
2021-08-03 | $55.49 | $55.50 | $55.47 | $55.49 | $54.45 | 861,447 |
2021-08-02 | $55.42 | $55.49 | $55.40 | $55.47 | $54.43 | 1,294,396 |
2021-07-30 | $55.51 | $55.53 | $55.47 | $55.50 | $54.39 | 1,031,859 |
2021-07-29 | $55.54 | $55.54 | $55.50 | $55.50 | $54.39 | 822,014 |
2021-07-28 | $55.54 | $55.58 | $55.51 | $55.53 | $54.42 | 1,516,242 |
2021-07-27 | $55.58 | $55.61 | $55.56 | $55.58 | $54.47 | 1,236,652 |
2021-07-26 | $55.55 | $55.58 | $55.54 | $55.57 | $54.46 | 1,287,793 |
2021-07-23 | $55.55 | $55.55 | $55.50 | $55.52 | $54.41 | 1,458,792 |
2021-07-22 | $55.56 | $55.59 | $55.52 | $55.59 | $54.48 | 1,359,518 |
2021-07-21 | $55.60 | $55.60 | $55.51 | $55.53 | $54.42 | 1,169,387 |
2021-07-20 | $55.67 | $55.68 | $55.54 | $55.58 | $54.47 | 987,752 |
2021-07-19 | $55.62 | $55.64 | $55.58 | $55.58 | $54.47 | 1,379,096 |
2021-07-16 | $55.51 | $55.54 | $55.50 | $55.53 | $54.42 | 989,569 |
2021-07-15 | $55.51 | $55.52 | $55.49 | $55.52 | $54.41 | 906,400 |
2021-07-14 | $55.46 | $55.51 | $55.46 | $55.50 | $54.39 | 754,119 |
2021-07-13 | $55.53 | $55.53 | $55.42 | $55.46 | $54.35 | 1,050,968 |
2021-07-12 | $55.51 | $55.51 | $55.43 | $55.48 | $54.37 | 1,010,772 |
2021-07-09 | $55.44 | $55.46 | $55.44 | $55.45 | $54.34 | 953,615 |
2021-07-08 | $55.50 | $55.52 | $55.47 | $55.48 | $54.37 | 1,111,135 |
2021-07-07 | $55.41 | $55.43 | $55.37 | $55.42 | $54.32 | 1,166,052 |
2021-07-06 | $55.30 | $55.34 | $55.29 | $55.32 | $54.22 | 1,102,186 |
2021-07-02 | $55.25 | $55.28 | $55.23 | $55.27 | $54.17 | 980,685 |
2021-07-01 | $55.22 | $55.23 | $55.18 | $55.23 | $54.13 | 1,429,692 |
2021-06-30 | $55.27 | $55.31 | $55.26 | $55.30 | $54.12 | 1,288,385 |
2021-06-29 | $55.23 | $55.26 | $55.22 | $55.23 | $54.06 | 1,286,073 |
2021-06-28 | $55.24 | $55.25 | $55.22 | $55.22 | $54.05 | 1,310,952 |
2021-06-25 | $55.17 | $55.20 | $55.15 | $55.17 | $54.00 | 1,180,372 |
2021-06-24 | $55.15 | $55.20 | $55.15 | $55.18 | $54.01 | 862,567 |
2021-06-23 | $55.25 | $55.26 | $55.14 | $55.19 | $54.02 | 1,284,686 |
2021-06-22 | $55.31 | $55.31 | $55.21 | $55.27 | $54.10 | 1,031,959 |
2021-06-21 | $55.30 | $55.30 | $55.23 | $55.24 | $54.07 | 987,622 |
2021-06-18 | $55.33 | $55.35 | $55.27 | $55.30 | $54.12 | 1,173,845 |
2021-06-17 | $55.28 | $55.35 | $55.26 | $55.34 | $54.16 | 2,049,199 |
2021-06-16 | $55.41 | $55.41 | $55.26 | $55.28 | $54.10 | 1,055,917 |
2021-06-15 | $55.43 | $55.45 | $55.38 | $55.42 | $54.24 | 1,205,230 |
2021-06-14 | $55.45 | $55.46 | $55.42 | $55.43 | $54.25 | 1,160,857 |
2021-06-11 | $55.46 | $55.46 | $55.41 | $55.44 | $54.26 | 982,312 |
2021-06-10 | $55.42 | $55.46 | $55.41 | $55.46 | $54.28 | 1,576,163 |
2021-06-09 | $55.34 | $55.43 | $55.34 | $55.42 | $54.24 | 1,121,027 |
2021-06-08 | $55.27 | $55.29 | $55.26 | $55.27 | $54.10 | 1,155,939 |
2021-06-07 | $55.20 | $55.23 | $55.19 | $55.22 | $54.05 | 2,255,474 |
2021-06-04 | $55.17 | $55.24 | $55.16 | $55.24 | $54.07 | 1,215,656 |
2021-06-03 | $55.17 | $55.18 | $55.11 | $55.13 | $53.96 | 1,396,667 |
2021-06-02 | $55.12 | $55.19 | $55.12 | $55.13 | $53.96 | 1,303,755 |
2021-06-01 | $55.14 | $55.14 | $55.10 | $55.11 | $53.94 | 1,066,132 |
2021-05-28 | $55.15 | $55.20 | $55.14 | $55.16 | $53.92 | 655,974 |
2021-05-27 | $55.17 | $55.17 | $55.13 | $55.16 | $53.92 | 769,953 |
2021-05-26 | $55.13 | $55.17 | $55.11 | $55.17 | $53.92 | 1,145,052 |
2021-05-25 | $55.09 | $55.13 | $55.07 | $55.13 | $53.89 | 1,001,076 |
2021-05-24 | $55.04 | $55.08 | $55.03 | $55.06 | $53.82 | 831,937 |
2021-05-21 | $55.07 | $55.07 | $55.03 | $55.05 | $53.81 | 1,065,906 |
2021-05-20 | $54.92 | $55.03 | $54.92 | $55.00 | $53.76 | 1,351,854 |
2021-05-19 | $55.00 | $55.03 | $54.94 | $54.94 | $53.70 | 1,049,654 |
2021-05-18 | $55.01 | $55.03 | $54.97 | $55.02 | $53.78 | 1,079,029 |
2021-05-17 | $54.96 | $55.02 | $54.96 | $55.01 | $53.77 | 1,003,940 |
2021-05-14 | $55.02 | $55.02 | $54.95 | $54.97 | $53.73 | 948,316 |
2021-05-13 | $54.91 | $54.95 | $54.90 | $54.95 | $53.71 | 897,643 |
2021-05-12 | $54.97 | $54.98 | $54.90 | $54.94 | $53.70 | 1,471,276 |
2021-05-11 | $55.01 | $55.04 | $54.97 | $55.01 | $53.77 | 1,181,607 |
2021-05-10 | $55.06 | $55.09 | $55.04 | $55.04 | $53.80 | 1,155,290 |
2021-05-07 | $55.06 | $55.08 | $55.02 | $55.08 | $53.84 | 1,355,828 |
2021-05-06 | $55.02 | $55.05 | $55.00 | $55.04 | $53.80 | 1,144,539 |
2021-05-05 | $54.99 | $55.01 | $54.99 | $55.00 | $53.76 | 825,180 |
2021-05-04 | $54.96 | $55.01 | $54.94 | $54.94 | $53.70 | 1,480,578 |
2021-05-03 | $55.00 | $55.01 | $54.95 | $54.96 | $53.72 | 1,578,274 |
2021-04-30 | $55.04 | $55.06 | $55.02 | $55.03 | $53.71 | 921,390 |
2021-04-29 | $55.09 | $55.09 | $55.02 | $55.06 | $53.74 | 1,382,961 |
2021-04-28 | $55.14 | $55.15 | $55.04 | $55.13 | $53.81 | 1,399,973 |
2021-04-27 | $55.20 | $55.25 | $55.12 | $55.15 | $53.83 | 6,505,527 |
2021-04-26 | $55.19 | $55.19 | $55.14 | $55.17 | $53.85 | 1,048,349 |
2021-04-23 | $55.18 | $55.18 | $55.13 | $55.15 | $53.83 | 1,388,336 |
2021-04-22 | $55.11 | $55.18 | $55.10 | $55.18 | $53.86 | 972,993 |
2021-04-21 | $55.13 | $55.16 | $55.09 | $55.13 | $53.81 | 821,256 |
2021-04-20 | $55.10 | $55.14 | $55.08 | $55.12 | $53.80 | 1,151,297 |
2021-04-19 | $55.10 | $55.14 | $55.06 | $55.12 | $53.80 | 1,074,711 |
2021-04-16 | $55.12 | $55.14 | $55.10 | $55.12 | $53.80 | 1,051,096 |
2021-04-15 | $55.06 | $55.18 | $55.06 | $55.15 | $53.83 | 1,505,972 |
2021-04-14 | $54.90 | $54.98 | $54.88 | $54.96 | $53.64 | 1,327,213 |
2021-04-13 | $54.87 | $54.92 | $54.85 | $54.88 | $53.57 | 966,850 |
2021-04-12 | $54.81 | $54.89 | $54.80 | $54.83 | $53.52 | 1,005,699 |
2021-04-09 | $54.84 | $54.84 | $54.77 | $54.82 | $53.51 | 827,897 |
2021-04-08 | $54.73 | $54.83 | $54.72 | $54.78 | $53.47 | 990,300 |
2021-04-07 | $54.67 | $54.76 | $54.66 | $54.70 | $53.39 | 1,183,917 |
2021-04-06 | $54.63 | $54.70 | $54.63 | $54.68 | $53.37 | 1,172,189 |
2021-04-05 | $54.64 | $54.65 | $54.58 | $54.58 | $53.27 | 1,569,868 |
2021-04-01 | $54.67 | $54.67 | $54.59 | $54.63 | $53.32 | 1,013,529 |
2021-03-31 | $54.66 | $54.70 | $54.64 | $54.64 | $53.26 | 1,011,791 |
2021-03-30 | $54.60 | $54.67 | $54.59 | $54.66 | $53.28 | 798,337 |
2021-03-29 | $54.68 | $54.68 | $54.59 | $54.59 | $53.21 | 875,516 |
2021-03-26 | $54.58 | $54.65 | $54.58 | $54.63 | $53.25 | 796,127 |
2021-03-25 | $54.67 | $54.68 | $54.60 | $54.63 | $53.25 | 831,193 |
2021-03-24 | $54.60 | $54.62 | $54.55 | $54.60 | $53.22 | 1,361,577 |
2021-03-23 | $54.55 | $54.59 | $54.51 | $54.51 | $53.13 | 1,447,079 |
2021-03-22 | $54.47 | $54.49 | $54.44 | $54.46 | $53.08 | 1,455,052 |
2021-03-19 | $54.50 | $54.50 | $54.40 | $54.47 | $53.09 | 1,105,740 |
2021-03-18 | $54.58 | $54.58 | $54.38 | $54.45 | $53.07 | 1,283,328 |
2021-03-17 | $54.65 | $54.70 | $54.61 | $54.65 | $53.27 | 1,132,140 |
2021-03-16 | $54.70 | $54.77 | $54.70 | $54.74 | $53.35 | 995,223 |
2021-03-15 | $54.68 | $54.72 | $54.67 | $54.68 | $53.29 | 860,996 |
2021-03-12 | $54.68 | $54.68 | $54.55 | $54.65 | $53.27 | 1,427,682 |
2021-03-11 | $54.74 | $54.77 | $54.71 | $54.76 | $53.37 | 1,372,091 |
2021-03-10 | $54.60 | $54.68 | $54.58 | $54.67 | $53.29 | 1,179,752 |
2021-03-09 | $54.55 | $54.62 | $54.52 | $54.58 | $53.20 | 1,458,135 |
2021-03-08 | $54.48 | $54.50 | $54.45 | $54.47 | $53.09 | 843,211 |
2021-03-05 | $54.40 | $54.45 | $54.36 | $54.44 | $53.06 | 1,019,259 |
2021-03-04 | $54.38 | $54.48 | $54.19 | $54.37 | $52.99 | 1,740,068 |
2021-03-03 | $54.38 | $54.38 | $54.30 | $54.36 | $52.98 | 1,392,283 |
2021-03-02 | $54.34 | $54.43 | $54.33 | $54.39 | $53.01 | 1,473,175 |
2021-03-01 | $54.28 | $54.39 | $54.28 | $54.38 | $53.00 | 1,343,430 |
2021-02-26 | $54.30 | $54.48 | $54.28 | $54.44 | $52.98 | 1,426,780 |
2021-02-25 | $54.49 | $54.49 | $54.30 | $54.38 | $52.92 | 2,638,908 |
2021-02-24 | $54.51 | $54.62 | $54.50 | $54.56 | $53.09 | 3,632,782 |
2021-02-23 | $54.60 | $54.75 | $54.57 | $54.74 | $53.27 | 1,592,388 |
2021-02-22 | $54.96 | $55.01 | $54.68 | $54.74 | $53.27 | 1,665,763 |
2021-02-19 | $55.13 | $55.14 | $54.93 | $55.03 | $53.55 | 2,207,482 |
2021-02-18 | $55.26 | $55.26 | $55.11 | $55.17 | $53.69 | 1,152,654 |
2021-02-17 | $55.39 | $55.41 | $55.28 | $55.32 | $53.83 | 1,519,882 |
2021-02-16 | $55.50 | $55.50 | $55.38 | $55.40 | $53.91 | 1,505,545 |
2021-02-12 | $55.50 | $55.51 | $55.48 | $55.51 | $54.02 | 1,028,427 |
2021-02-11 | $55.50 | $55.52 | $55.46 | $55.49 | $54.00 | 1,253,168 |
2021-02-10 | $55.46 | $55.51 | $55.45 | $55.51 | $54.02 | 1,813,087 |
2021-02-09 | $55.37 | $55.46 | $55.37 | $55.45 | $53.96 | 1,398,499 |
2021-02-08 | $55.35 | $55.38 | $55.34 | $55.37 | $53.88 | 1,413,524 |
2021-02-05 | $55.33 | $55.37 | $55.33 | $55.35 | $53.86 | 1,178,342 |
2021-02-04 | $55.36 | $55.37 | $55.32 | $55.36 | $53.87 | 1,448,538 |
2021-02-03 | $55.33 | $55.36 | $55.29 | $55.31 | $53.82 | 1,240,155 |
2021-02-02 | $55.35 | $55.35 | $55.30 | $55.33 | $53.84 | 1,108,346 |
2021-02-01 | $55.32 | $55.34 | $55.28 | $55.32 | $53.83 | 1,307,465 |
2021-01-29 | $55.37 | $55.38 | $55.33 | $55.38 | $53.82 | 1,023,122 |
2021-01-28 | $55.42 | $55.43 | $55.32 | $55.35 | $53.79 | 1,087,893 |
2021-01-27 | $55.39 | $55.45 | $55.38 | $55.43 | $53.86 | 1,053,971 |
2021-01-26 | $55.28 | $55.37 | $55.27 | $55.37 | $53.81 | 1,430,019 |
2021-01-25 | $55.23 | $55.27 | $55.23 | $55.27 | $53.71 | 1,169,827 |
2021-01-22 | $55.18 | $55.23 | $55.18 | $55.21 | $53.65 | 1,609,584 |
2021-01-21 | $55.19 | $55.20 | $55.12 | $55.13 | $53.57 | 1,341,241 |
2021-01-20 | $55.16 | $55.21 | $55.15 | $55.20 | $53.64 | 1,318,722 |
2021-01-19 | $55.15 | $55.19 | $55.12 | $55.18 | $53.62 | 1,451,034 |
2021-01-15 | $55.08 | $55.14 | $55.06 | $55.14 | $53.58 | 941,119 |
2021-01-14 | $55.06 | $55.09 | $55.04 | $55.07 | $53.51 | 1,113,339 |
2021-01-13 | $55.10 | $55.11 | $55.05 | $55.07 | $53.51 | 916,727 |
2021-01-12 | $55.06 | $55.10 | $55.01 | $55.10 | $53.54 | 1,302,128 |
2021-01-11 | $55.13 | $55.14 | $55.05 | $55.09 | $53.53 | 1,308,508 |
2021-01-08 | $55.24 | $55.24 | $55.02 | $55.09 | $53.53 | 1,402,907 |
2021-01-07 | $55.24 | $55.26 | $55.23 | $55.24 | $53.68 | 2,971,894 |
2021-01-06 | $55.18 | $55.22 | $55.18 | $55.21 | $53.65 | 2,726,114 |
2021-01-05 | $55.20 | $55.24 | $55.17 | $55.20 | $53.64 | 1,850,895 |
2021-01-04 | $55.19 | $55.20 | $55.15 | $55.19 | $53.63 | 1,619,485 |
2020-12-31 | $55.16 | $55.19 | $55.16 | $55.19 | $53.63 | 1,218,538 |
2020-12-30 | $55.17 | $55.17 | $55.14 | $55.17 | $53.61 | 1,448,473 |
2020-12-29 | $55.17 | $55.17 | $55.15 | $55.15 | $53.59 | 970,780 |
2020-12-28 | $55.10 | $55.15 | $55.10 | $55.15 | $53.59 | 1,251,381 |
2020-12-24 | $55.15 | $55.15 | $55.10 | $55.14 | $53.58 | 693,557 |
2020-12-23 | $55.17 | $55.17 | $55.07 | $55.10 | $53.54 | 1,631,281 |
2020-12-22 | $55.13 | $55.19 | $55.13 | $55.18 | $53.54 | 1,236,420 |
2020-12-21 | $55.09 | $55.16 | $55.04 | $55.16 | $53.52 | 1,007,229 |
2020-12-18 | $55.07 | $55.09 | $55.01 | $55.02 | $53.39 | 1,285,125 |
2020-12-17 | $55.11 | $55.12 | $55.01 | $55.03 | $53.39 | 1,264,867 |
2020-12-16 | $55.07 | $55.09 | $55.02 | $55.08 | $53.44 | 1,398,430 |
2020-12-15 | $55.07 | $55.09 | $55.02 | $55.09 | $53.45 | 779,293 |
2020-12-14 | $55.07 | $55.08 | $54.98 | $55.07 | $53.43 | 731,463 |
2020-12-11 | $55.04 | $55.07 | $55.03 | $55.07 | $53.43 | 1,002,823 |
2020-12-10 | $55.03 | $55.04 | $55.00 | $55.04 | $53.40 | 886,074 |
2020-12-09 | $55.01 | $55.02 | $54.96 | $55.00 | $53.37 | 1,128,666 |
2020-12-08 | $54.95 | $55.03 | $54.94 | $55.03 | $53.39 | 1,051,462 |
2020-12-07 | $54.89 | $54.95 | $54.87 | $54.94 | $53.31 | 810,603 |
2020-12-04 | $54.89 | $54.89 | $54.83 | $54.89 | $53.26 | 1,248,859 |
2020-12-03 | $54.87 | $54.88 | $54.84 | $54.88 | $53.25 | 1,207,964 |
2020-12-02 | $54.84 | $54.84 | $54.79 | $54.80 | $53.17 | 1,026,539 |
2020-12-01 | $54.84 | $54.85 | $54.78 | $54.79 | $53.16 | 1,124,479 |
2020-11-30 | $54.96 | $54.96 | $54.91 | $54.91 | $53.19 | 797,001 |
2020-11-27 | $54.94 | $54.94 | $54.91 | $54.94 | $53.22 | 650,572 |
2020-11-25 | $54.89 | $54.90 | $54.84 | $54.90 | $53.18 | 1,187,461 |
2020-11-24 | $54.90 | $54.91 | $54.86 | $54.89 | $53.17 | 1,054,270 |
2020-11-23 | $54.84 | $54.93 | $54.84 | $54.91 | $53.19 | 787,936 |
2020-11-20 | $54.88 | $54.89 | $54.82 | $54.86 | $53.14 | 1,031,862 |
2020-11-19 | $54.76 | $54.85 | $54.74 | $54.79 | $53.08 | 1,020,335 |
2020-11-18 | $54.69 | $54.72 | $54.64 | $54.69 | $52.98 | 1,134,389 |
2020-11-17 | $54.58 | $54.64 | $54.56 | $54.63 | $52.92 | 1,235,355 |
2020-11-16 | $54.50 | $54.52 | $54.48 | $54.51 | $52.80 | 1,016,907 |
2020-11-13 | $54.44 | $54.48 | $54.43 | $54.48 | $52.78 | 917,401 |
2020-11-12 | $54.36 | $54.42 | $54.35 | $54.42 | $52.72 | 861,067 |
2020-11-11 | $54.39 | $54.39 | $54.33 | $54.35 | $52.65 | 915,717 |
2020-11-10 | $54.35 | $54.39 | $54.29 | $54.31 | $52.61 | 1,461,895 |
2020-11-09 | $54.39 | $54.40 | $54.33 | $54.37 | $52.67 | 1,214,666 |
2020-11-06 | $54.40 | $54.47 | $54.39 | $54.45 | $52.75 | 1,473,126 |
2020-11-05 | $54.39 | $54.41 | $54.34 | $54.39 | $52.69 | 1,286,102 |
2020-11-04 | $54.41 | $54.41 | $54.24 | $54.30 | $52.60 | 1,161,600 |
2020-11-03 | $54.11 | $54.11 | $54.08 | $54.08 | $52.39 | 878,997 |
2020-11-02 | $54.05 | $54.09 | $54.05 | $54.06 | $52.37 | 649,782 |
2020-10-30 | $54.15 | $54.16 | $54.08 | $54.11 | $52.33 | 811,161 |
2020-10-29 | $54.15 | $54.19 | $54.11 | $54.11 | $52.33 | 669,549 |
2020-10-28 | $54.20 | $54.21 | $54.12 | $54.13 | $52.35 | 1,353,885 |
2020-10-27 | $54.16 | $54.18 | $54.13 | $54.18 | $52.40 | 1,053,590 |
2020-10-26 | $54.12 | $54.13 | $54.10 | $54.10 | $52.33 | 763,211 |
2020-10-23 | $54.13 | $54.14 | $54.10 | $54.13 | $52.35 | 590,259 |
2020-10-22 | $54.13 | $54.14 | $54.07 | $54.14 | $52.36 | 799,356 |
2020-10-21 | $54.13 | $54.13 | $54.07 | $54.12 | $52.34 | 1,067,453 |
2020-10-20 | $54.16 | $54.16 | $54.11 | $54.13 | $52.35 | 850,223 |
2020-10-19 | $54.19 | $54.19 | $54.12 | $54.15 | $52.37 | 662,971 |
2020-10-16 | $54.18 | $54.18 | $54.16 | $54.18 | $52.40 | 739,981 |
2020-10-15 | $54.19 | $54.19 | $54.15 | $54.15 | $52.37 | 2,488,806 |
2020-10-14 | $54.20 | $54.21 | $54.15 | $54.15 | $52.37 | 1,289,563 |
2020-10-13 | $54.16 | $54.20 | $54.13 | $54.18 | $52.40 | 1,074,339 |
2020-10-12 | $54.15 | $54.15 | $54.12 | $54.15 | $52.37 | 702,218 |
2020-10-09 | $54.12 | $54.16 | $54.10 | $54.16 | $52.38 | 1,080,794 |
2020-10-08 | $54.10 | $54.14 | $54.09 | $54.11 | $52.33 | 1,033,257 |
2020-10-07 | $54.19 | $54.19 | $54.10 | $54.10 | $52.33 | 862,966 |
2020-10-06 | $54.25 | $54.25 | $54.19 | $54.21 | $52.43 | 1,273,103 |
2020-10-05 | $54.27 | $54.28 | $54.23 | $54.25 | $52.47 | 793,147 |
2020-10-02 | $54.30 | $54.32 | $54.27 | $54.27 | $52.49 | 710,328 |
2020-10-01 | $54.33 | $54.34 | $54.29 | $54.33 | $52.55 | 2,148,458 |
2020-09-30 | $54.48 | $54.48 | $54.40 | $54.44 | $52.57 | 864,895 |
2020-09-29 | $54.46 | $54.51 | $54.46 | $54.48 | $52.61 | 1,470,995 |
2020-09-28 | $54.44 | $54.49 | $54.44 | $54.46 | $52.59 | 717,991 |
2020-09-25 | $54.45 | $54.55 | $54.45 | $54.47 | $52.60 | 1,209,900 |
2020-09-24 | $54.48 | $54.52 | $54.47 | $54.49 | $52.62 | 604,498 |
2020-09-23 | $54.53 | $54.53 | $54.46 | $54.48 | $52.61 | 1,016,870 |
2020-09-22 | $54.50 | $54.53 | $54.46 | $54.51 | $52.64 | 980,676 |
2020-09-21 | $54.46 | $54.50 | $54.44 | $54.44 | $52.57 | 958,120 |
2020-09-18 | $54.46 | $54.48 | $54.43 | $54.48 | $52.61 | 843,289 |
2020-09-17 | $54.48 | $54.49 | $54.44 | $54.46 | $52.59 | 939,053 |
2020-09-16 | $54.47 | $54.48 | $54.41 | $54.44 | $52.57 | 887,635 |
2020-09-15 | $54.45 | $54.46 | $54.41 | $54.46 | $52.59 | 954,405 |
2020-09-14 | $54.47 | $54.47 | $54.43 | $54.47 | $52.60 | 1,030,806 |
2020-09-11 | $54.46 | $54.46 | $54.44 | $54.46 | $52.59 | 1,068,346 |
2020-09-10 | $54.47 | $54.48 | $54.43 | $54.45 | $52.58 | 862,753 |
2020-09-09 | $54.39 | $54.47 | $54.39 | $54.46 | $52.59 | 930,927 |
2020-09-08 | $54.45 | $54.46 | $54.40 | $54.42 | $52.55 | 1,200,576 |
2020-09-04 | $54.47 | $54.47 | $54.40 | $54.44 | $52.57 | 943,691 |
2020-09-03 | $54.46 | $54.49 | $54.41 | $54.48 | $52.61 | 1,499,325 |
2020-09-02 | $54.45 | $54.47 | $54.41 | $54.46 | $52.59 | 1,081,778 |
2020-09-01 | $54.40 | $54.47 | $54.39 | $54.47 | $52.60 | 762,427 |
2020-08-31 | $54.54 | $54.56 | $54.45 | $54.45 | $52.49 | 1,119,303 |
2020-08-28 | $54.55 | $54.57 | $54.47 | $54.51 | $52.55 | 958,267 |
2020-08-27 | $54.64 | $54.64 | $54.50 | $54.51 | $52.55 | 813,994 |
2020-08-26 | $54.65 | $54.66 | $54.58 | $54.59 | $52.63 | 955,825 |
2020-08-25 | $54.65 | $54.70 | $54.62 | $54.65 | $52.69 | 786,297 |
2020-08-24 | $54.71 | $54.76 | $54.69 | $54.74 | $52.77 | 932,193 |
2020-08-21 | $54.65 | $54.72 | $54.64 | $54.68 | $52.71 | 670,189 |
2020-08-20 | $54.80 | $54.80 | $54.62 | $54.64 | $52.68 | 649,589 |
2020-08-19 | $54.88 | $54.88 | $54.74 | $54.79 | $52.82 | 1,216,757 |
2020-08-18 | $54.87 | $54.88 | $54.80 | $54.83 | $52.86 | 764,009 |
2020-08-17 | $54.88 | $54.89 | $54.85 | $54.88 | $52.91 | 743,227 |
2020-08-14 | $54.95 | $54.96 | $54.86 | $54.88 | $52.91 | 626,705 |
2020-08-13 | $54.98 | $54.98 | $54.87 | $54.94 | $52.96 | 848,871 |
2020-08-12 | $55.00 | $55.02 | $54.88 | $54.97 | $52.99 | 1,082,575 |
2020-08-11 | $55.05 | $55.06 | $54.97 | $54.97 | $52.99 | 991,455 |
2020-08-10 | $55.01 | $55.05 | $55.00 | $55.05 | $53.07 | 869,891 |
2020-08-07 | $55.02 | $55.07 | $55.00 | $55.02 | $53.04 | 942,633 |
2020-08-06 | $54.95 | $55.00 | $54.92 | $55.00 | $53.02 | 932,292 |
2020-08-05 | $54.86 | $54.91 | $54.84 | $54.91 | $52.94 | 931,062 |
2020-08-04 | $54.88 | $54.90 | $54.84 | $54.90 | $52.93 | 1,463,645 |
2020-08-03 | $54.82 | $54.83 | $54.75 | $54.81 | $52.84 | 1,219,508 |
2020-07-31 | $54.85 | $54.91 | $54.82 | $54.90 | $52.84 | 993,830 |
2020-07-30 | $54.82 | $54.87 | $54.77 | $54.87 | $52.81 | 650,926 |
2020-07-29 | $54.77 | $54.78 | $54.74 | $54.77 | $52.71 | 807,578 |
2020-07-28 | $54.77 | $54.78 | $54.71 | $54.75 | $52.69 | 782,928 |
2020-07-27 | $54.73 | $54.73 | $54.65 | $54.69 | $52.64 | 861,358 |
2020-07-24 | $54.72 | $54.72 | $54.68 | $54.72 | $52.67 | 1,088,084 |
2020-07-23 | $54.68 | $54.70 | $54.67 | $54.69 | $52.64 | 594,795 |
2020-07-22 | $54.68 | $54.68 | $54.65 | $54.66 | $52.61 | 1,027,474 |
2020-07-21 | $54.61 | $54.63 | $54.60 | $54.63 | $52.58 | 1,355,970 |
2020-07-20 | $54.58 | $54.58 | $54.53 | $54.57 | $52.52 | 817,505 |
2020-07-17 | $54.51 | $54.51 | $54.48 | $54.51 | $52.46 | 725,858 |
2020-07-16 | $54.47 | $54.51 | $54.43 | $54.49 | $52.44 | 939,466 |
2020-07-15 | $54.40 | $54.44 | $54.38 | $54.43 | $52.39 | 1,164,085 |
2020-07-14 | $54.32 | $54.41 | $54.32 | $54.39 | $52.35 | 765,878 |
2020-07-13 | $54.33 | $54.33 | $54.28 | $54.29 | $52.25 | 762,000 |
2020-07-10 | $54.27 | $54.32 | $54.25 | $54.32 | $52.28 | 960,030 |
2020-07-09 | $54.20 | $54.27 | $54.12 | $54.25 | $52.21 | 911,136 |
2020-07-08 | $54.16 | $54.19 | $54.14 | $54.19 | $52.16 | 558,916 |
2020-07-07 | $54.15 | $54.18 | $54.08 | $54.17 | $52.14 | 1,068,908 |
2020-07-06 | $54.09 | $54.18 | $54.03 | $54.09 | $52.06 | 1,226,200 |
2020-07-02 | $54.09 | $54.13 | $53.96 | $54.10 | $52.07 | 1,043,659 |
2020-07-01 | $54.09 | $54.10 | $54.04 | $54.07 | $52.04 | 1,074,440 |
2020-06-30 | $54.17 | $54.18 | $54.10 | $54.14 | $52.02 | 995,706 |
2020-06-29 | $54.13 | $54.19 | $54.10 | $54.14 | $52.02 | 1,569,456 |
2020-06-26 | $54.15 | $54.18 | $54.09 | $54.09 | $51.97 | 695,123 |
2020-06-25 | $54.12 | $54.15 | $54.08 | $54.10 | $51.98 | 777,013 |
2020-06-24 | $54.10 | $54.14 | $54.06 | $54.10 | $51.98 | 1,052,925 |
2020-06-23 | $54.05 | $54.10 | $54.04 | $54.10 | $51.98 | 1,451,280 |
2020-06-22 | $54.08 | $54.13 | $54.00 | $54.08 | $51.96 | 2,273,551 |
2020-06-19 | $54.03 | $54.07 | $54.01 | $54.06 | $51.94 | 716,549 |
2020-06-18 | $54.04 | $54.04 | $53.94 | $54.02 | $51.90 | 837,901 |
2020-06-17 | $54.01 | $54.02 | $53.96 | $54.00 | $51.89 | 997,155 |
2020-06-16 | $54.00 | $54.00 | $53.93 | $53.96 | $51.85 | 725,087 |
2020-06-15 | $54.05 | $54.05 | $53.94 | $54.02 | $51.90 | 599,614 |
2020-06-12 | $53.96 | $53.99 | $53.89 | $53.96 | $51.85 | 933,203 |
2020-06-11 | $54.00 | $54.05 | $53.84 | $53.90 | $51.79 | 1,410,925 |
2020-06-10 | $53.94 | $53.94 | $53.83 | $53.93 | $51.82 | 1,822,817 |
2020-06-09 | $53.85 | $53.92 | $53.70 | $53.90 | $51.79 | 1,833,188 |
2020-06-08 | $53.80 | $53.80 | $53.57 | $53.65 | $51.55 | 2,210,381 |
2020-06-05 | $53.78 | $53.80 | $53.70 | $53.73 | $51.63 | 1,325,964 |
2020-06-04 | $53.78 | $53.82 | $53.75 | $53.79 | $51.68 | 852,342 |
2020-06-03 | $53.80 | $53.80 | $53.74 | $53.78 | $51.67 | 1,539,326 |
2020-06-02 | $53.76 | $53.85 | $53.65 | $53.81 | $51.70 | 1,223,280 |
2020-06-01 | $53.86 | $53.86 | $53.72 | $53.79 | $51.68 | 1,239,535 |
2020-05-29 | $53.92 | $53.97 | $53.76 | $53.85 | $51.65 | 1,407,678 |
2020-05-28 | $53.84 | $53.84 | $53.71 | $53.78 | $51.58 | 1,735,460 |
2020-05-27 | $53.84 | $53.86 | $53.79 | $53.82 | $51.62 | 1,072,514 |
2020-05-26 | $53.81 | $53.81 | $53.74 | $53.77 | $51.57 | 888,926 |
2020-05-22 | $53.66 | $53.71 | $53.59 | $53.65 | $51.46 | 677,730 |
2020-05-21 | $53.54 | $53.59 | $53.48 | $53.58 | $51.39 | 563,354 |
2020-05-20 | $53.38 | $53.48 | $53.32 | $53.42 | $51.24 | 1,037,576 |
2020-05-19 | $53.25 | $53.28 | $53.21 | $53.25 | $51.07 | 730,805 |
2020-05-18 | $53.20 | $53.23 | $53.12 | $53.22 | $51.04 | 660,423 |
2020-05-15 | $53.10 | $53.16 | $53.02 | $53.13 | $50.96 | 584,286 |
2020-05-14 | $52.94 | $53.05 | $52.90 | $53.03 | $50.86 | 667,245 |
2020-05-13 | $52.93 | $52.99 | $52.86 | $52.94 | $50.78 | 813,451 |
2020-05-12 | $52.85 | $52.88 | $52.74 | $52.82 | $50.66 | 839,313 |
2020-05-11 | $52.77 | $52.82 | $52.71 | $52.76 | $50.60 | 926,090 |
2020-05-08 | $52.72 | $52.78 | $52.69 | $52.77 | $50.61 | 1,149,528 |
2020-05-07 | $52.72 | $52.72 | $52.62 | $52.68 | $50.53 | 1,389,165 |
2020-05-06 | $52.69 | $52.69 | $52.45 | $52.62 | $50.47 | 1,444,176 |
2020-05-05 | $52.59 | $52.69 | $52.49 | $52.68 | $50.53 | 1,325,792 |
2020-05-04 | $52.52 | $52.58 | $52.39 | $52.55 | $50.40 | 1,220,198 |
2020-05-01 | $52.39 | $52.48 | $52.26 | $52.38 | $50.24 | 1,049,679 |
2020-04-30 | $52.18 | $52.44 | $52.18 | $52.21 | $49.99 | 1,313,272 |
2020-04-29 | $52.45 | $52.46 | $52.11 | $52.22 | $50.00 | 1,276,922 |
2020-04-28 | $52.70 | $52.70 | $52.35 | $52.44 | $50.21 | 825,665 |
2020-04-27 | $52.51 | $52.77 | $52.39 | $52.69 | $50.45 | 1,290,840 |
2020-04-24 | $52.62 | $52.66 | $52.32 | $52.56 | $50.32 | 1,185,014 |
2020-04-23 | $52.97 | $52.97 | $52.73 | $52.80 | $50.55 | 1,109,606 |
2020-04-22 | $53.05 | $53.13 | $52.87 | $52.96 | $50.70 | 1,166,378 |
2020-04-21 | $53.24 | $53.26 | $53.06 | $53.14 | $50.88 | 1,690,080 |
2020-04-20 | $53.28 | $53.29 | $53.03 | $53.22 | $50.95 | 1,583,631 |
2020-04-17 | $53.28 | $53.38 | $52.35 | $53.35 | $51.08 | 1,237,065 |
2020-04-16 | $53.34 | $53.34 | $52.85 | $53.17 | $50.91 | 1,992,730 |
2020-04-15 | $53.34 | $53.47 | $53.25 | $53.36 | $51.09 | 1,956,093 |
2020-04-14 | $53.32 | $53.41 | $53.10 | $53.37 | $51.10 | 1,715,532 |
2020-04-13 | $53.19 | $53.27 | $52.80 | $53.08 | $50.82 | 1,523,157 |
2020-04-09 | $53.00 | $53.60 | $52.86 | $53.16 | $50.90 | 1,718,226 |
2020-04-08 | $52.72 | $52.82 | $52.57 | $52.82 | $50.57 | 1,713,661 |
2020-04-07 | $52.63 | $52.76 | $52.49 | $52.69 | $50.45 | 1,850,705 |
2020-04-06 | $52.09 | $52.29 | $51.93 | $52.29 | $50.06 | 1,739,793 |
2020-04-03 | $51.58 | $52.06 | $51.51 | $51.71 | $49.51 | 2,718,807 |
2020-04-02 | $51.95 | $51.95 | $51.27 | $51.64 | $49.44 | 1,521,409 |
2020-04-01 | $52.80 | $52.89 | $51.12 | $51.95 | $49.74 | 2,868,466 |
2020-03-31 | $53.05 | $53.28 | $52.90 | $52.90 | $50.54 | 1,183,317 |
2020-03-30 | $53.13 | $53.30 | $53.05 | $53.17 | $50.80 | 1,307,776 |
2020-03-27 | $53.32 | $53.63 | $53.04 | $53.39 | $51.01 | 2,555,586 |
2020-03-26 | $52.32 | $53.78 | $52.32 | $53.44 | $51.06 | 2,620,647 |
2020-03-25 | $50.53 | $52.28 | $50.53 | $52.05 | $49.73 | 2,547,190 |
2020-03-24 | $49.22 | $50.69 | $48.84 | $49.71 | $47.50 | 3,465,510 |
2020-03-23 | $46.88 | $49.39 | $46.37 | $48.96 | $46.78 | 3,849,275 |
2020-03-20 | $45.56 | $48.87 | $45.56 | $46.88 | $44.79 | 9,036,554 |
2020-03-19 | $47.66 | $48.00 | $44.00 | $45.81 | $43.77 | 12,244,221 |
2020-03-18 | $50.78 | $50.96 | $47.51 | $48.14 | $46.00 | 4,394,592 |
2020-03-17 | $51.32 | $51.90 | $51.12 | $51.13 | $48.85 | 2,712,766 |
2020-03-16 | $50.89 | $51.82 | $49.69 | $51.42 | $49.13 | 5,894,458 |
2020-03-13 | $51.94 | $52.50 | $51.49 | $52.34 | $50.01 | 6,785,130 |
2020-03-12 | $52.86 | $53.14 | $50.51 | $50.70 | $48.44 | 8,803,714 |
2020-03-11 | $54.84 | $54.84 | $53.37 | $53.85 | $51.45 | 1,657,286 |
2020-03-10 | $55.05 | $55.14 | $54.59 | $54.63 | $52.20 | 1,162,116 |
2020-03-09 | $55.15 | $55.41 | $55.01 | $55.19 | $52.73 | 1,421,222 |
2020-03-06 | $55.02 | $55.06 | $54.90 | $55.01 | $52.56 | 970,290 |
2020-03-05 | $54.94 | $54.95 | $54.85 | $54.90 | $52.46 | 566,056 |
2020-03-04 | $54.89 | $54.95 | $54.85 | $54.89 | $52.45 | 700,259 |
2020-03-03 | $54.94 | $54.97 | $54.82 | $54.90 | $52.46 | 898,882 |
2020-03-02 | $54.93 | $54.98 | $54.75 | $54.85 | $52.41 | 1,320,675 |
2020-02-28 | $55.04 | $55.04 | $54.85 | $54.91 | $52.38 | 1,687,733 |
2020-02-27 | $55.05 | $55.09 | $54.94 | $54.98 | $52.45 | 1,392,381 |
2020-02-26 | $54.90 | $54.97 | $54.89 | $54.95 | $52.42 | 1,342,052 |
2020-02-25 | $54.89 | $54.95 | $54.85 | $54.94 | $52.41 | 865,416 |
2020-02-24 | $54.87 | $54.87 | $54.82 | $54.84 | $52.31 | 1,012,507 |
2020-02-21 | $54.61 | $54.66 | $54.58 | $54.62 | $52.10 | 1,126,557 |
2020-02-20 | $54.50 | $54.53 | $54.48 | $54.52 | $52.01 | 995,686 |
2020-02-19 | $54.42 | $54.45 | $54.40 | $54.45 | $51.94 | 1,210,777 |
2020-02-18 | $54.41 | $54.42 | $54.38 | $54.42 | $51.91 | 995,727 |
2020-02-14 | $54.37 | $54.37 | $54.31 | $54.35 | $51.85 | 891,942 |
2020-02-13 | $54.35 | $54.36 | $54.30 | $54.32 | $51.82 | 1,206,452 |
2020-02-12 | $54.34 | $54.34 | $54.28 | $54.32 | $51.82 | 1,141,869 |
2020-02-11 | $54.38 | $54.38 | $54.31 | $54.34 | $51.84 | 777,766 |
2020-02-10 | $54.34 | $54.34 | $54.31 | $54.33 | $51.83 | 1,013,147 |
2020-02-07 | $54.30 | $54.33 | $54.25 | $54.31 | $51.81 | 1,202,395 |
2020-02-06 | $54.24 | $54.25 | $54.18 | $54.23 | $51.73 | 943,804 |
2020-02-05 | $54.25 | $54.25 | $54.20 | $54.24 | $51.74 | 850,723 |
2020-02-04 | $54.32 | $54.32 | $54.24 | $54.26 | $51.76 | 922,607 |
2020-02-03 | $54.36 | $54.40 | $54.32 | $54.39 | $51.88 | 682,835 |
2020-01-31 | $54.49 | $54.50 | $54.44 | $54.48 | $51.88 | 853,864 |
2020-01-30 | $54.54 | $54.54 | $54.40 | $54.42 | $51.82 | 811,589 |
2020-01-29 | $54.41 | $54.44 | $54.40 | $54.44 | $51.84 | 1,260,711 |
2020-01-28 | $54.39 | $54.39 | $54.32 | $54.35 | $51.75 | 536,396 |
2020-01-27 | $54.35 | $54.40 | $54.34 | $54.40 | $51.80 | 1,182,710 |
2020-01-24 | $54.26 | $54.28 | $54.23 | $54.27 | $51.68 | 1,400,111 |
2020-01-23 | $54.21 | $54.22 | $54.18 | $54.22 | $51.63 | 973,604 |
2020-01-22 | $54.11 | $54.16 | $54.11 | $54.14 | $51.55 | 1,365,790 |
2020-01-21 | $54.10 | $54.15 | $54.07 | $54.15 | $51.56 | 841,330 |
2020-01-17 | $54.10 | $54.11 | $54.03 | $54.03 | $51.45 | 634,859 |
2020-01-16 | $54.09 | $54.11 | $54.06 | $54.10 | $51.52 | 1,250,774 |
2020-01-15 | $54.05 | $54.06 | $54.02 | $54.03 | $51.45 | 1,566,330 |
2020-01-14 | $53.95 | $53.99 | $53.93 | $53.97 | $51.39 | 673,706 |
2020-01-13 | $53.91 | $53.94 | $53.90 | $53.94 | $51.36 | 1,048,908 |
2020-01-10 | $53.92 | $53.93 | $53.90 | $53.91 | $51.33 | 1,085,705 |
2020-01-09 | $53.88 | $53.92 | $53.86 | $53.90 | $51.32 | 957,961 |
2020-01-08 | $53.91 | $53.92 | $53.85 | $53.88 | $51.31 | 946,699 |
2020-01-07 | $53.85 | $53.88 | $53.84 | $53.88 | $51.31 | 673,583 |
2020-01-06 | $53.83 | $53.83 | $53.77 | $53.81 | $51.24 | 899,694 |
2020-01-03 | $53.72 | $53.79 | $53.70 | $53.79 | $51.22 | 993,998 |
2020-01-02 | $53.59 | $53.61 | $53.56 | $53.60 | $51.04 | 728,198 |
2019-12-31 | $53.55 | $53.59 | $53.53 | $53.54 | $50.98 | 988,041 |
2019-12-30 | $53.57 | $53.61 | $53.54 | $53.58 | $51.02 | 2,137,241 |
2019-12-27 | $53.55 | $53.62 | $53.55 | $53.59 | $51.03 | 617,803 |
2019-12-26 | $53.51 | $53.57 | $53.50 | $53.55 | $50.99 | 644,570 |
2019-12-24 | $53.53 | $53.56 | $53.50 | $53.54 | $50.98 | 1,041,792 |
2019-12-23 | $53.51 | $53.53 | $53.49 | $53.52 | $50.96 | 1,084,941 |
2019-12-20 | $53.57 | $53.61 | $53.53 | $53.59 | $50.94 | 1,193,229 |
2019-12-19 | $53.59 | $53.64 | $53.51 | $53.62 | $50.96 | 1,335,612 |
2019-12-18 | $53.62 | $53.63 | $53.57 | $53.62 | $50.96 | 1,114,190 |
2019-12-17 | $53.60 | $53.63 | $53.55 | $53.62 | $50.96 | 987,930 |
2019-12-16 | $53.59 | $53.59 | $53.54 | $53.59 | $50.94 | 754,709 |
2019-12-13 | $53.57 | $53.62 | $53.50 | $53.59 | $50.94 | 655,280 |
2019-12-12 | $53.67 | $53.67 | $53.44 | $53.46 | $50.81 | 790,736 |
2019-12-11 | $53.59 | $53.63 | $53.55 | $53.59 | $50.94 | 624,060 |
2019-12-10 | $53.55 | $53.56 | $53.51 | $53.51 | $50.86 | 568,337 |
2019-12-09 | $53.55 | $53.55 | $53.46 | $53.52 | $50.87 | 541,093 |
2019-12-06 | $53.50 | $53.53 | $53.44 | $53.47 | $50.82 | 714,497 |
2019-12-05 | $53.51 | $53.54 | $53.45 | $53.50 | $50.85 | 893,660 |
2019-12-04 | $53.55 | $53.55 | $53.44 | $53.51 | $50.86 | 860,928 |
2019-12-03 | $53.52 | $53.57 | $53.45 | $53.55 | $50.90 | 1,534,613 |
2019-12-02 | $53.50 | $53.50 | $53.36 | $53.40 | $50.75 | 825,422 |
2019-11-29 | $53.61 | $53.61 | $53.56 | $53.57 | $50.82 | 1,220,891 |
2019-11-27 | $53.59 | $53.59 | $53.55 | $53.59 | $50.84 | 1,585,287 |
2019-11-26 | $53.59 | $53.59 | $53.54 | $53.56 | $50.81 | 757,179 |
2019-11-25 | $53.51 | $53.55 | $53.50 | $53.54 | $50.79 | 657,948 |
2019-11-22 | $53.51 | $53.51 | $53.48 | $53.49 | $50.75 | 443,386 |
2019-11-21 | $53.43 | $53.48 | $53.42 | $53.48 | $50.74 | 522,069 |
2019-11-20 | $53.49 | $53.51 | $53.46 | $53.47 | $50.73 | 646,609 |
2019-11-19 | $53.38 | $53.41 | $53.36 | $53.40 | $50.66 | 885,523 |
2019-11-18 | $53.39 | $53.39 | $53.32 | $53.36 | $50.62 | 1,396,128 |
2019-11-15 | $53.35 | $53.37 | $53.33 | $53.36 | $50.62 | 454,675 |
2019-11-14 | $53.35 | $53.38 | $53.31 | $53.32 | $50.59 | 1,125,562 |
2019-11-13 | $53.26 | $53.34 | $53.22 | $53.29 | $50.56 | 948,917 |
2019-11-12 | $53.16 | $53.21 | $53.16 | $53.19 | $50.46 | 446,456 |
2019-11-11 | $53.23 | $53.23 | $53.18 | $53.22 | $50.49 | 421,017 |
2019-11-08 | $53.22 | $53.25 | $53.12 | $53.19 | $50.46 | 1,117,898 |
2019-11-07 | $53.30 | $53.31 | $53.19 | $53.22 | $50.49 | 697,007 |
2019-11-06 | $53.43 | $53.43 | $53.37 | $53.38 | $50.64 | 864,054 |
2019-11-05 | $53.40 | $53.42 | $53.35 | $53.39 | $50.65 | 1,062,858 |
2019-11-04 | $53.50 | $53.50 | $53.44 | $53.44 | $50.70 | 698,271 |
2019-11-01 | $53.54 | $53.54 | $53.46 | $53.51 | $50.77 | 846,074 |
2019-10-31 | $53.59 | $53.64 | $53.55 | $53.59 | $50.75 | 1,174,263 |
2019-10-30 | $53.43 | $53.50 | $53.41 | $53.49 | $50.65 | 537,564 |
2019-10-29 | $53.45 | $53.45 | $53.39 | $53.41 | $50.58 | 427,904 |
2019-10-28 | $53.45 | $53.45 | $53.38 | $53.42 | $50.58 | 857,647 |
2019-10-25 | $53.46 | $53.47 | $53.41 | $53.45 | $50.61 | 398,257 |
2019-10-24 | $53.41 | $53.46 | $53.41 | $53.44 | $50.60 | 513,157 |
2019-10-23 | $53.47 | $53.49 | $53.44 | $53.44 | $50.60 | 598,241 |
2019-10-22 | $53.46 | $53.46 | $53.42 | $53.42 | $50.58 | 379,327 |
2019-10-21 | $53.49 | $53.50 | $53.44 | $53.48 | $50.64 | 487,230 |
2019-10-18 | $53.55 | $53.56 | $53.51 | $53.51 | $50.67 | 678,138 |
2019-10-17 | $53.56 | $53.58 | $53.50 | $53.54 | $50.70 | 380,022 |
2019-10-16 | $53.65 | $53.65 | $53.59 | $53.62 | $50.77 | 1,011,508 |
2019-10-15 | $53.72 | $53.72 | $53.60 | $53.60 | $50.76 | 342,132 |
2019-10-14 | $53.72 | $53.76 | $53.65 | $53.73 | $50.88 | 279,695 |
2019-10-11 | $53.72 | $53.72 | $53.61 | $53.67 | $50.82 | 516,979 |
2019-10-10 | $53.84 | $53.84 | $53.77 | $53.79 | $50.94 | 387,139 |
2019-10-09 | $53.86 | $53.87 | $53.82 | $53.83 | $50.97 | 357,913 |
2019-10-08 | $53.78 | $53.86 | $53.76 | $53.86 | $51.00 | 411,433 |
2019-10-07 | $53.72 | $53.76 | $53.70 | $53.71 | $50.86 | 394,489 |
2019-10-04 | $53.74 | $53.77 | $53.71 | $53.76 | $50.91 | 399,927 |
2019-10-03 | $53.67 | $53.77 | $53.64 | $53.75 | $50.90 | 412,632 |
2019-10-02 | $53.56 | $53.63 | $53.55 | $53.60 | $50.76 | 420,417 |
2019-10-01 | $53.40 | $53.56 | $53.37 | $53.53 | $50.69 | 794,670 |
2019-09-30 | $53.59 | $53.62 | $53.54 | $53.62 | $50.68 | 441,379 |
2019-09-27 | $53.58 | $53.61 | $53.56 | $53.59 | $50.65 | 278,989 |
2019-09-26 | $53.59 | $53.61 | $53.52 | $53.59 | $50.65 | 330,847 |
2019-09-25 | $53.66 | $53.68 | $53.52 | $53.58 | $50.64 | 474,804 |
2019-09-24 | $53.65 | $53.68 | $53.60 | $53.67 | $50.73 | 450,108 |
2019-09-23 | $53.59 | $53.62 | $53.56 | $53.59 | $50.65 | 708,070 |
2019-09-20 | $53.45 | $53.55 | $53.40 | $53.54 | $50.60 | 580,070 |
2019-09-19 | $53.41 | $53.44 | $53.38 | $53.42 | $50.49 | 782,395 |
2019-09-18 | $53.29 | $53.37 | $53.27 | $53.34 | $50.41 | 489,670 |
2019-09-17 | $53.24 | $53.29 | $53.22 | $53.22 | $50.30 | 425,586 |
2019-09-16 | $53.28 | $53.30 | $53.20 | $53.24 | $50.32 | 389,300 |
2019-09-13 | $53.40 | $53.40 | $53.25 | $53.27 | $50.35 | 475,545 |
2019-09-12 | $53.51 | $53.55 | $53.42 | $53.48 | $50.55 | 467,461 |
2019-09-11 | $53.59 | $53.60 | $53.51 | $53.51 | $50.58 | 533,700 |
2019-09-10 | $53.70 | $53.72 | $53.62 | $53.67 | $50.73 | 721,900 |
2019-09-09 | $53.76 | $53.76 | $53.70 | $53.72 | $50.77 | 536,888 |
2019-09-06 | $53.91 | $53.91 | $53.84 | $53.87 | $50.92 | 437,442 |
2019-09-05 | $53.96 | $53.96 | $53.82 | $53.90 | $50.94 | 601,400 |
2019-09-04 | $54.02 | $54.05 | $53.99 | $54.04 | $51.08 | 454,281 |
2019-09-03 | $53.98 | $54.06 | $53.97 | $54.04 | $51.08 | 527,970 |
2019-08-30 | $54.11 | $54.13 | $54.08 | $54.13 | $51.06 | 380,454 |
2019-08-29 | $54.12 | $54.13 | $54.07 | $54.12 | $51.05 | 383,347 |
2019-08-28 | $54.10 | $54.14 | $54.09 | $54.11 | $51.04 | 493,931 |
2019-08-27 | $54.07 | $54.07 | $54.03 | $54.07 | $51.01 | 338,572 |
2019-08-26 | $54.07 | $54.07 | $53.98 | $54.02 | $50.96 | 451,947 |
2019-08-23 | $54.01 | $54.19 | $53.95 | $54.10 | $51.04 | 652,971 |
2019-08-22 | $54.01 | $54.02 | $53.96 | $53.99 | $50.93 | 289,464 |
2019-08-21 | $54.02 | $54.05 | $53.99 | $54.02 | $50.96 | 409,445 |
2019-08-20 | $54.10 | $54.12 | $54.06 | $54.07 | $51.01 | 452,003 |
2019-08-19 | $54.01 | $54.06 | $53.96 | $54.03 | $50.97 | 436,137 |
2019-08-16 | $54.11 | $54.12 | $54.08 | $54.11 | $51.04 | 587,944 |
2019-08-15 | $54.04 | $54.17 | $54.04 | $54.17 | $51.10 | 470,945 |
2019-08-14 | $54.08 | $54.12 | $54.04 | $54.04 | $50.98 | 686,068 |
2019-08-13 | $53.93 | $53.93 | $53.83 | $53.89 | $50.84 | 615,939 |
2019-08-12 | $53.91 | $53.97 | $53.88 | $53.96 | $50.90 | 498,568 |
2019-08-09 | $53.81 | $53.84 | $53.76 | $53.81 | $50.76 | 573,106 |
2019-08-08 | $53.79 | $53.84 | $53.75 | $53.84 | $50.79 | 775,989 |
2019-08-07 | $53.82 | $53.84 | $53.74 | $53.74 | $50.70 | 1,205,036 |
2019-08-06 | $53.63 | $53.69 | $53.61 | $53.69 | $50.65 | 439,776 |
2019-08-05 | $53.60 | $53.65 | $53.57 | $53.63 | $50.59 | 766,388 |
2019-08-02 | $53.49 | $53.49 | $53.45 | $53.48 | $50.45 | 377,967 |
2019-08-01 | $53.32 | $53.47 | $53.31 | $53.41 | $50.38 | 719,623 |
2019-07-31 | $53.37 | $53.43 | $53.35 | $53.42 | $50.29 | 560,882 |
2019-07-30 | $53.35 | $53.38 | $53.32 | $53.36 | $50.24 | 425,839 |
2019-07-29 | $53.34 | $53.35 | $53.31 | $53.32 | $50.20 | 397,675 |
2019-07-26 | $53.32 | $53.35 | $53.30 | $53.33 | $50.21 | 634,958 |
2019-07-25 | $53.30 | $53.32 | $53.28 | $53.31 | $50.19 | 941,336 |
2019-07-24 | $53.29 | $53.31 | $53.26 | $53.29 | $50.17 | 383,556 |
2019-07-23 | $53.20 | $53.27 | $53.20 | $53.23 | $50.12 | 359,786 |
2019-07-22 | $53.23 | $53.24 | $53.22 | $53.22 | $50.11 | 333,754 |
2019-07-19 | $53.24 | $53.26 | $53.22 | $53.22 | $50.11 | 665,351 |
2019-07-18 | $53.19 | $53.25 | $53.18 | $53.25 | $50.13 | 551,830 |
2019-07-17 | $53.15 | $53.22 | $53.15 | $53.18 | $50.07 | 886,881 |
2019-07-16 | $53.11 | $53.15 | $53.10 | $53.14 | $50.03 | 448,484 |
2019-07-15 | $53.13 | $53.15 | $53.11 | $53.15 | $50.04 | 378,061 |
2019-07-12 | $53.10 | $53.14 | $53.07 | $53.14 | $50.03 | 324,267 |
2019-07-11 | $53.13 | $53.14 | $53.01 | $53.02 | $49.92 | 519,847 |
2019-07-10 | $53.14 | $53.17 | $53.11 | $53.12 | $50.01 | 611,302 |
2019-07-09 | $53.07 | $53.12 | $53.04 | $53.10 | $49.99 | 700,403 |
2019-07-08 | $53.01 | $53.05 | $53.00 | $53.02 | $49.92 | 439,156 |
2019-07-05 | $52.99 | $53.02 | $52.97 | $52.98 | $49.88 | 421,504 |
2019-07-03 | $53.05 | $53.07 | $53.02 | $53.06 | $49.96 | 256,211 |
2019-07-02 | $52.99 | $53.06 | $52.95 | $53.03 | $49.93 | 844,346 |
2019-07-01 | $52.96 | $52.98 | $52.92 | $52.94 | $49.84 | 719,589 |
2019-06-28 | $53.07 | $53.08 | $53.05 | $53.07 | $49.87 | 360,753 |
2019-06-27 | $53.07 | $53.09 | $53.03 | $53.06 | $49.86 | 303,390 |
2019-06-26 | $53.05 | $53.05 | $52.99 | $53.00 | $49.80 | 342,065 |
2019-06-25 | $53.04 | $53.07 | $53.01 | $53.02 | $49.82 | 396,621 |
2019-06-24 | $53.03 | $53.07 | $53.00 | $53.02 | $49.82 | 808,935 |
2019-06-21 | $52.99 | $52.99 | $52.95 | $52.98 | $49.78 | 487,187 |
2019-06-20 | $52.99 | $53.02 | $52.98 | $53.02 | $49.82 | 314,781 |
2019-06-19 | $52.92 | $52.97 | $52.89 | $52.93 | $49.74 | 435,609 |
2019-06-18 | $53.01 | $53.02 | $52.93 | $52.94 | $49.75 | 514,613 |
2019-06-17 | $52.87 | $52.95 | $52.87 | $52.91 | $49.72 | 853,134 |
2019-06-14 | $52.89 | $52.91 | $52.84 | $52.90 | $49.71 | 359,652 |
2019-06-13 | $52.90 | $52.92 | $52.88 | $52.90 | $49.71 | 363,325 |
2019-06-12 | $52.88 | $52.92 | $52.88 | $52.91 | $49.72 | 384,613 |
2019-06-11 | $52.89 | $52.91 | $52.88 | $52.90 | $49.71 | 391,621 |
2019-06-10 | $52.95 | $52.95 | $52.88 | $52.89 | $49.70 | 467,400 |
2019-06-07 | $52.98 | $52.99 | $52.94 | $52.97 | $49.77 | 420,707 |
2019-06-06 | $52.91 | $52.94 | $52.87 | $52.88 | $49.69 | 362,036 |
2019-06-05 | $52.90 | $52.92 | $52.87 | $52.88 | $49.69 | 435,116 |
2019-06-04 | $52.92 | $52.93 | $52.89 | $52.91 | $49.72 | 798,080 |
2019-06-03 | $52.92 | $52.95 | $52.89 | $52.94 | $49.75 | 462,843 |
2019-05-31 | $52.97 | $53.01 | $52.94 | $52.98 | $49.68 | 375,992 |
2019-05-30 | $52.83 | $52.89 | $52.79 | $52.88 | $49.59 | 384,121 |
2019-05-29 | $52.87 | $52.87 | $52.82 | $52.83 | $49.54 | 712,438 |
2019-05-28 | $52.80 | $52.80 | $52.75 | $52.75 | $49.47 | 367,932 |
2019-05-24 | $52.72 | $52.78 | $52.70 | $52.75 | $49.47 | 363,898 |
2019-05-23 | $52.68 | $52.75 | $52.68 | $52.74 | $49.46 | 500,511 |
2019-05-22 | $52.64 | $52.68 | $52.63 | $52.68 | $49.40 | 670,584 |
2019-05-21 | $52.70 | $52.70 | $52.64 | $52.64 | $49.36 | 770,342 |
2019-05-20 | $52.72 | $52.74 | $52.70 | $52.71 | $49.43 | 415,953 |
2019-05-17 | $52.75 | $52.75 | $52.71 | $52.72 | $49.44 | 357,205 |
2019-05-16 | $52.68 | $52.71 | $52.66 | $52.70 | $49.42 | 460,380 |
2019-05-15 | $52.71 | $52.71 | $52.67 | $52.69 | $49.41 | 265,572 |
2019-05-14 | $52.61 | $52.63 | $52.60 | $52.60 | $49.33 | 468,921 |
2019-05-13 | $52.60 | $52.62 | $52.57 | $52.60 | $49.33 | 694,912 |
2019-05-10 | $52.47 | $52.54 | $52.47 | $52.52 | $49.25 | 333,053 |
2019-05-09 | $52.50 | $52.51 | $52.47 | $52.50 | $49.23 | 382,916 |
2019-05-08 | $52.43 | $52.45 | $52.37 | $52.38 | $49.12 | 569,123 |
2019-05-07 | $52.39 | $52.43 | $52.36 | $52.38 | $49.12 | 488,298 |
2019-05-06 | $52.38 | $52.38 | $52.33 | $52.35 | $49.09 | 488,244 |
2019-05-03 | $52.26 | $52.29 | $52.23 | $52.25 | $49.00 | 363,526 |
2019-05-02 | $52.23 | $52.28 | $52.18 | $52.21 | $48.96 | 685,229 |
2019-05-01 | $52.22 | $52.28 | $52.20 | $52.20 | $48.95 | 570,228 |
2019-04-30 | $52.31 | $52.33 | $52.26 | $52.29 | $48.94 | 598,689 |
2019-04-29 | $52.23 | $52.29 | $52.23 | $52.26 | $48.91 | 432,403 |
2019-04-26 | $52.24 | $52.31 | $52.22 | $52.28 | $48.93 | 592,170 |
2019-04-25 | $52.17 | $52.20 | $52.15 | $52.16 | $48.82 | 556,907 |
2019-04-24 | $52.16 | $52.18 | $52.13 | $52.15 | $48.81 | 539,851 |
2019-04-23 | $52.04 | $52.08 | $52.01 | $52.04 | $48.71 | 614,485 |
2019-04-22 | $51.99 | $52.03 | $51.96 | $52.02 | $48.69 | 866,029 |
2019-04-18 | $51.99 | $52.03 | $51.96 | $52.00 | $48.67 | 531,608 |
2019-04-17 | $51.99 | $52.01 | $51.96 | $51.96 | $48.63 | 443,600 |
2019-04-16 | $51.97 | $52.01 | $51.95 | $51.99 | $48.66 | 680,142 |
2019-04-15 | $51.98 | $52.00 | $51.97 | $51.99 | $48.66 | 479,602 |
2019-04-12 | $51.97 | $51.97 | $51.94 | $51.95 | $48.62 | 426,247 |
2019-04-11 | $52.01 | $52.03 | $51.99 | $52.00 | $48.67 | 456,805 |
2019-04-10 | $51.98 | $52.02 | $51.98 | $51.99 | $48.66 | 381,509 |
2019-04-09 | $51.98 | $51.99 | $51.94 | $51.98 | $48.65 | 685,713 |
2019-04-08 | $51.95 | $51.96 | $51.92 | $51.95 | $48.62 | 491,365 |
2019-04-05 | $51.94 | $51.98 | $51.92 | $51.96 | $48.63 | 554,010 |
2019-04-04 | $51.93 | $51.96 | $51.92 | $51.94 | $48.61 | 299,453 |
2019-04-03 | $51.93 | $51.98 | $51.91 | $51.93 | $48.60 | 550,473 |
2019-04-02 | $51.95 | $52.02 | $51.95 | $52.00 | $48.67 | 401,216 |
2019-04-01 | $52.00 | $52.01 | $51.90 | $52.01 | $48.68 | 1,573,031 |
2019-03-29 | $52.12 | $52.23 | $52.11 | $52.15 | $48.71 | 596,677 |
2019-03-28 | $52.19 | $52.22 | $52.15 | $52.21 | $48.77 | 575,240 |
2019-03-27 | $52.13 | $52.20 | $52.11 | $52.18 | $48.74 | 519,895 |
2019-03-26 | $52.07 | $52.11 | $52.06 | $52.10 | $48.66 | 472,850 |
2019-03-25 | $52.00 | $52.10 | $51.98 | $52.07 | $48.64 | 356,097 |
2019-03-22 | $51.94 | $52.03 | $51.94 | $52.02 | $48.59 | 552,837 |
2019-03-21 | $51.84 | $51.86 | $51.79 | $51.82 | $48.40 | 381,354 |
2019-03-20 | $51.69 | $51.79 | $51.69 | $51.75 | $48.34 | 682,280 |
2019-03-19 | $51.63 | $51.71 | $51.62 | $51.68 | $48.27 | 493,415 |
2019-03-18 | $51.67 | $51.70 | $51.64 | $51.65 | $48.24 | 679,233 |
2019-03-15 | $51.63 | $51.68 | $51.61 | $51.67 | $48.26 | 619,555 |
2019-03-14 | $51.60 | $51.60 | $51.55 | $51.58 | $48.18 | 524,388 |
2019-03-13 | $51.61 | $51.64 | $51.59 | $51.63 | $48.22 | 632,726 |
2019-03-12 | $51.59 | $51.65 | $51.58 | $51.61 | $48.21 | 470,977 |
2019-03-11 | $51.60 | $51.60 | $51.55 | $51.58 | $48.18 | 334,098 |
2019-03-08 | $51.62 | $51.62 | $51.55 | $51.60 | $48.20 | 359,218 |
2019-03-07 | $51.52 | $51.58 | $51.52 | $51.53 | $48.13 | 693,086 |
2019-03-06 | $51.42 | $51.48 | $51.41 | $51.47 | $48.07 | 456,660 |
2019-03-05 | $51.38 | $51.43 | $51.36 | $51.39 | $48.00 | 529,645 |
2019-03-04 | $51.36 | $51.41 | $51.36 | $51.41 | $48.02 | 528,595 |
2019-03-01 | $51.37 | $51.41 | $51.33 | $51.33 | $47.94 | 434,693 |
2019-02-28 | $51.54 | $51.54 | $51.45 | $51.48 | $47.99 | 312,596 |
2019-02-27 | $51.52 | $51.53 | $51.47 | $51.47 | $47.98 | 568,115 |
2019-02-26 | $51.50 | $51.62 | $51.50 | $51.55 | $48.06 | 562,313 |
2019-02-25 | $51.43 | $51.49 | $51.43 | $51.46 | $47.97 | 789,443 |
2019-02-22 | $51.45 | $51.50 | $51.44 | $51.49 | $48.00 | 473,687 |
2019-02-21 | $51.43 | $51.44 | $51.42 | $51.42 | $47.94 | 428,031 |
2019-02-20 | $51.45 | $51.49 | $51.44 | $51.48 | $47.99 | 595,718 |
2019-02-19 | $51.42 | $51.45 | $51.41 | $51.43 | $47.95 | 473,111 |
2019-02-15 | $51.37 | $51.41 | $51.34 | $51.39 | $47.91 | 474,970 |
2019-02-14 | $51.41 | $51.44 | $51.36 | $51.36 | $47.88 | 559,043 |
2019-02-13 | $51.36 | $51.36 | $51.31 | $51.34 | $47.86 | 377,119 |
2019-02-12 | $51.34 | $51.41 | $51.34 | $51.37 | $47.89 | 839,862 |
2019-02-11 | $51.38 | $51.40 | $51.36 | $51.37 | $47.89 | 604,049 |
2019-02-08 | $51.37 | $51.41 | $51.33 | $51.38 | $47.90 | 1,058,013 |
2019-02-07 | $51.29 | $51.36 | $51.27 | $51.35 | $47.87 | 443,919 |
2019-02-06 | $51.20 | $51.26 | $51.19 | $51.23 | $47.76 | 571,716 |
2019-02-05 | $51.20 | $51.24 | $51.16 | $51.21 | $47.74 | 833,375 |
2019-02-04 | $51.11 | $51.23 | $51.11 | $51.19 | $47.72 | 719,403 |
2019-02-01 | $51.22 | $51.22 | $51.11 | $51.13 | $47.67 | 1,224,723 |
2019-01-31 | $51.25 | $51.34 | $51.24 | $51.29 | $47.72 | 590,065 |
2019-01-30 | $51.19 | $51.21 | $51.12 | $51.18 | $47.61 | 588,105 |
2019-01-29 | $51.18 | $51.20 | $51.13 | $51.19 | $47.62 | 417,544 |
2019-01-28 | $51.13 | $51.15 | $51.11 | $51.13 | $47.57 | 434,585 |
2019-01-25 | $51.13 | $51.13 | $51.07 | $51.09 | $47.53 | 378,423 |
2019-01-24 | $51.13 | $51.15 | $51.08 | $51.15 | $47.59 | 499,762 |
2019-01-23 | $51.09 | $51.13 | $51.08 | $51.10 | $47.54 | 568,007 |
2019-01-22 | $51.19 | $51.19 | $51.10 | $51.14 | $47.58 | 592,417 |
2019-01-18 | $51.18 | $51.19 | $51.11 | $51.11 | $47.55 | 687,733 |
2019-01-17 | $51.15 | $51.17 | $51.10 | $51.11 | $47.55 | 438,004 |
2019-01-16 | $51.12 | $51.16 | $51.10 | $51.14 | $47.58 | 520,074 |
2019-01-15 | $51.16 | $51.16 | $51.08 | $51.13 | $47.57 | 364,425 |
2019-01-14 | $51.11 | $51.16 | $51.10 | $51.12 | $47.56 | 487,306 |
2019-01-11 | $51.11 | $51.12 | $51.08 | $51.10 | $47.54 | 301,612 |
2019-01-10 | $50.97 | $51.05 | $50.97 | $51.03 | $47.47 | 413,997 |
2019-01-09 | $51.09 | $51.09 | $50.86 | $50.99 | $47.44 | 471,606 |
2019-01-08 | $51.13 | $51.15 | $51.03 | $51.06 | $47.50 | 578,103 |
2019-01-07 | $51.19 | $51.19 | $51.10 | $51.10 | $47.54 | 894,971 |
2019-01-04 | $51.12 | $51.12 | $50.98 | $51.03 | $47.47 | 1,192,284 |
2019-01-03 | $51.09 | $51.20 | $51.05 | $51.19 | $47.62 | 440,548 |
2019-01-02 | $51.07 | $51.07 | $50.99 | $51.06 | $47.50 | 866,324 |
2018-12-31 | $51.04 | $51.07 | $50.98 | $51.05 | $47.49 | 845,921 |
2018-12-28 | $51.00 | $51.07 | $50.96 | $51.05 | $47.49 | 1,028,456 |
2018-12-27 | $50.96 | $51.03 | $50.91 | $50.93 | $47.38 | 1,060,021 |
2018-12-26 | $50.95 | $50.99 | $50.81 | $50.82 | $47.28 | 1,063,949 |
2018-12-24 | $50.95 | $51.00 | $50.91 | $50.95 | $47.40 | 538,641 |
2018-12-21 | $50.96 | $51.05 | $50.96 | $51.02 | $47.37 | 798,082 |
2018-12-20 | $51.00 | $51.02 | $50.96 | $50.98 | $47.33 | 1,672,221 |
2018-12-19 | $50.91 | $51.01 | $50.87 | $50.98 | $47.33 | 1,702,707 |
2018-12-18 | $50.81 | $50.89 | $50.79 | $50.88 | $47.24 | 1,275,799 |
2018-12-17 | $50.71 | $50.80 | $50.71 | $50.77 | $47.14 | 840,579 |
2018-12-14 | $50.76 | $50.79 | $50.74 | $50.78 | $47.15 | 499,861 |
2018-12-13 | $50.79 | $50.79 | $50.73 | $50.74 | $47.11 | 897,344 |
2018-12-12 | $50.77 | $50.77 | $50.71 | $50.74 | $47.11 | 906,356 |
2018-12-11 | $50.78 | $50.83 | $50.71 | $50.76 | $47.13 | 1,297,330 |
2018-12-10 | $50.78 | $50.88 | $50.77 | $50.82 | $47.18 | 711,976 |
2018-12-07 | $50.72 | $50.85 | $50.72 | $50.77 | $47.14 | 817,296 |
2018-12-06 | $50.73 | $50.84 | $50.73 | $50.76 | $47.13 | 1,010,414 |
2018-12-04 | $50.59 | $50.73 | $50.59 | $50.68 | $47.05 | 1,681,092 |
2018-12-03 | $50.43 | $50.53 | $50.40 | $50.52 | $46.90 | 673,476 |
2018-11-30 | $50.58 | $50.60 | $50.53 | $50.54 | $46.83 | 1,246,002 |
2018-11-29 | $50.50 | $50.55 | $50.48 | $50.53 | $46.82 | 668,061 |
2018-11-28 | $50.38 | $50.44 | $50.36 | $50.42 | $46.72 | 540,843 |
2018-11-27 | $50.33 | $50.40 | $50.33 | $50.37 | $46.67 | 757,458 |
2018-11-26 | $50.37 | $50.39 | $50.33 | $50.38 | $46.68 | 542,649 |
2018-11-23 | $50.39 | $50.42 | $50.37 | $50.38 | $46.68 | 218,116 |
2018-11-21 | $50.35 | $50.38 | $50.31 | $50.34 | $46.64 | 911,983 |
2018-11-20 | $50.35 | $50.38 | $50.30 | $50.35 | $46.65 | 739,251 |
2018-11-19 | $50.27 | $50.31 | $50.22 | $50.31 | $46.62 | 1,230,952 |
2018-11-16 | $50.20 | $50.29 | $50.20 | $50.29 | $46.60 | 696,055 |
2018-11-15 | $50.22 | $50.22 | $50.15 | $50.21 | $46.52 | 569,595 |
2018-11-14 | $50.05 | $50.20 | $50.05 | $50.15 | $46.47 | 1,135,121 |
2018-11-13 | $50.10 | $50.18 | $50.10 | $50.12 | $46.44 | 1,090,717 |
2018-11-12 | $50.06 | $50.15 | $50.06 | $50.11 | $46.43 | 765,209 |
2018-11-09 | $50.00 | $50.09 | $50.00 | $50.06 | $46.39 | 1,299,631 |
2018-11-08 | $50.01 | $50.02 | $49.96 | $49.98 | $46.31 | 851,664 |
2018-11-07 | $50.00 | $50.04 | $49.90 | $49.97 | $46.30 | 1,368,265 |
2018-11-06 | $49.93 | $49.95 | $49.87 | $49.91 | $46.25 | 1,049,670 |
2018-11-05 | $49.88 | $49.95 | $49.88 | $49.94 | $46.27 | 1,684,634 |
2018-11-02 | $49.98 | $49.99 | $49.85 | $49.85 | $46.19 | 1,574,311 |
2018-11-01 | $50.02 | $50.04 | $49.98 | $49.99 | $46.32 | 1,595,276 |
2018-10-31 | $50.20 | $50.20 | $50.10 | $50.16 | $46.38 | 1,829,176 |
2018-10-30 | $50.24 | $50.25 | $50.19 | $50.22 | $46.43 | 1,178,256 |
2018-10-29 | $50.27 | $50.29 | $50.22 | $50.28 | $46.49 | 722,416 |
2018-10-26 | $50.25 | $50.30 | $50.25 | $50.27 | $46.48 | 649,528 |
2018-10-25 | $50.24 | $50.25 | $50.18 | $50.22 | $46.43 | 685,259 |
2018-10-24 | $50.21 | $50.27 | $50.17 | $50.25 | $46.46 | 397,329 |
2018-10-23 | $50.23 | $50.24 | $50.16 | $50.18 | $46.40 | 601,031 |
2018-10-22 | $50.10 | $50.13 | $50.06 | $50.13 | $46.35 | 952,901 |
2018-10-19 | $50.06 | $50.12 | $50.05 | $50.08 | $46.30 | 671,063 |
2018-10-18 | $50.01 | $50.13 | $50.00 | $50.13 | $46.35 | 635,023 |
2018-10-17 | $50.06 | $50.08 | $50.01 | $50.03 | $46.26 | 470,525 |
2018-10-16 | $50.04 | $50.10 | $50.04 | $50.05 | $46.28 | 1,626,264 |
2018-10-15 | $50.04 | $50.06 | $49.99 | $50.00 | $46.23 | 1,463,298 |
2018-10-12 | $50.04 | $50.10 | $50.02 | $50.02 | $46.25 | 694,896 |
2018-10-11 | $50.12 | $50.14 | $50.07 | $50.09 | $46.31 | 736,570 |
2018-10-10 | $50.03 | $50.06 | $49.99 | $50.03 | $46.26 | 1,828,245 |
2018-10-09 | $50.23 | $50.23 | $50.09 | $50.12 | $46.34 | 1,221,014 |
2018-10-08 | $50.14 | $50.18 | $50.10 | $50.11 | $46.33 | 1,570,207 |
2018-10-05 | $50.21 | $50.21 | $50.07 | $50.15 | $46.37 | 1,983,282 |
2018-10-04 | $50.24 | $50.24 | $50.17 | $50.20 | $46.42 | 2,202,402 |
2018-10-03 | $50.43 | $50.43 | $50.25 | $50.30 | $46.51 | 914,913 |
2018-10-02 | $50.44 | $50.46 | $50.41 | $50.43 | $46.63 | 882,639 |
2018-10-01 | $50.40 | $50.43 | $50.38 | $50.39 | $46.59 | 601,586 |
2018-09-28 | $50.56 | $50.58 | $50.51 | $50.51 | $46.61 | 561,281 |
2018-09-27 | $50.49 | $50.56 | $50.46 | $50.52 | $46.62 | 554,522 |
2018-09-26 | $50.49 | $50.51 | $50.41 | $50.50 | $46.60 | 827,439 |
2018-09-25 | $50.43 | $50.44 | $50.37 | $50.41 | $46.52 | 1,920,579 |
2018-09-24 | $50.52 | $50.52 | $50.45 | $50.47 | $46.58 | 1,463,549 |
2018-09-21 | $50.48 | $50.57 | $50.46 | $50.53 | $46.63 | 627,073 |
2018-09-20 | $50.50 | $50.54 | $50.45 | $50.47 | $46.58 | 1,095,894 |
2018-09-19 | $50.55 | $50.58 | $50.52 | $50.55 | $46.65 | 1,564,655 |
2018-09-18 | $50.62 | $50.64 | $50.55 | $50.58 | $46.68 | 837,984 |
2018-09-17 | $50.63 | $50.67 | $50.63 | $50.66 | $46.75 | 742,313 |
2018-09-14 | $50.64 | $50.70 | $50.63 | $50.65 | $46.74 | 592,818 |
2018-09-13 | $50.72 | $50.72 | $50.68 | $50.71 | $46.80 | 442,381 |
2018-09-12 | $50.71 | $50.72 | $50.66 | $50.69 | $46.78 | 454,457 |
2018-09-11 | $50.70 | $50.72 | $50.65 | $50.69 | $46.78 | 639,850 |
2018-09-10 | $50.69 | $50.73 | $50.68 | $50.70 | $46.79 | 556,168 |
2018-09-07 | $50.75 | $50.75 | $50.65 | $50.69 | $46.78 | 1,215,959 |
2018-09-06 | $50.87 | $50.87 | $50.81 | $50.81 | $46.89 | 408,076 |
2018-09-05 | $50.86 | $50.86 | $50.80 | $50.84 | $46.92 | 803,731 |
2018-09-04 | $50.86 | $50.86 | $50.81 | $50.84 | $46.92 | 621,100 |
2018-08-31 | $51.03 | $51.03 | $51.00 | $51.00 | $46.97 | 280,126 |
2018-08-30 | $51.02 | $51.02 | $50.99 | $51.01 | $46.98 | 689,442 |
2018-08-29 | $50.99 | $51.01 | $50.98 | $50.98 | $46.95 | 517,148 |
2018-08-28 | $51.01 | $51.01 | $50.97 | $51.00 | $46.97 | 492,587 |
2018-08-27 | $51.04 | $51.04 | $51.00 | $51.02 | $46.99 | 583,715 |
2018-08-24 | $50.99 | $51.04 | $50.98 | $51.02 | $46.99 | 541,197 |
2018-08-23 | $51.02 | $51.04 | $50.98 | $51.03 | $47.00 | 295,111 |
2018-08-22 | $51.05 | $51.05 | $51.02 | $51.02 | $46.99 | 309,602 |
2018-08-21 | $51.01 | $51.02 | $50.97 | $51.01 | $46.98 | 247,551 |
2018-08-20 | $51.05 | $51.06 | $51.01 | $51.03 | $47.00 | 518,107 |
2018-08-17 | $50.99 | $51.01 | $50.97 | $51.01 | $46.98 | 222,349 |
2018-08-16 | $51.01 | $51.01 | $50.96 | $50.99 | $46.96 | 367,774 |
2018-08-15 | $51.01 | $51.04 | $50.98 | $50.98 | $46.95 | 575,590 |
2018-08-14 | $50.93 | $50.96 | $50.93 | $50.94 | $46.92 | 449,871 |
2018-08-13 | $50.91 | $50.96 | $50.91 | $50.96 | $46.94 | 300,627 |
2018-08-10 | $50.91 | $50.95 | $50.89 | $50.94 | $46.92 | 281,334 |
2018-08-09 | $50.90 | $50.92 | $50.86 | $50.92 | $46.90 | 437,774 |
2018-08-08 | $50.85 | $50.88 | $50.85 | $50.85 | $46.83 | 501,036 |
2018-08-07 | $50.87 | $50.88 | $50.81 | $50.82 | $46.81 | 505,178 |
2018-08-06 | $50.88 | $50.91 | $50.86 | $50.90 | $46.88 | 502,211 |
2018-08-03 | $50.90 | $50.90 | $50.85 | $50.87 | $46.85 | 577,364 |
2018-08-02 | $50.84 | $50.91 | $50.83 | $50.90 | $46.88 | 520,945 |
2018-08-01 | $50.84 | $50.87 | $50.81 | $50.82 | $46.81 | 552,205 |
2018-07-31 | $51.03 | $51.04 | $50.97 | $51.03 | $46.91 | 279,678 |
2018-07-30 | $50.98 | $50.98 | $50.93 | $50.96 | $46.84 | 464,020 |
2018-07-27 | $50.99 | $51.03 | $50.96 | $50.96 | $46.84 | 290,373 |
2018-07-26 | $51.08 | $51.08 | $50.95 | $50.98 | $46.86 | 600,046 |
2018-07-25 | $51.10 | $51.10 | $51.02 | $51.05 | $46.93 | 393,395 |
2018-07-24 | $51.04 | $51.05 | $50.99 | $51.05 | $46.93 | 295,790 |
2018-07-23 | $51.13 | $51.13 | $51.00 | $51.04 | $46.92 | 472,423 |
2018-07-20 | $51.11 | $51.15 | $51.07 | $51.10 | $46.97 | 413,816 |
2018-07-19 | $51.13 | $51.18 | $51.12 | $51.17 | $47.04 | 360,379 |
2018-07-18 | $51.09 | $51.12 | $51.06 | $51.11 | $46.98 | 263,418 |
2018-07-17 | $51.09 | $51.09 | $51.04 | $51.06 | $46.94 | 363,252 |
2018-07-16 | $51.05 | $51.07 | $50.98 | $51.02 | $46.90 | 361,789 |
2018-07-13 | $51.09 | $51.12 | $51.07 | $51.12 | $46.99 | 439,692 |
2018-07-12 | $51.07 | $51.08 | $51.03 | $51.08 | $46.95 | 244,060 |
2018-07-11 | $51.02 | $51.09 | $51.02 | $51.09 | $46.96 | 260,983 |
2018-07-10 | $50.95 | $51.01 | $50.95 | $51.00 | $46.88 | 297,851 |
2018-07-09 | $50.95 | $51.01 | $50.95 | $50.98 | $46.86 | 446,617 |
2018-07-06 | $51.04 | $51.05 | $50.98 | $51.05 | $46.93 | 372,531 |
2018-07-05 | $50.97 | $51.00 | $50.93 | $50.93 | $46.82 | 465,332 |
2018-07-03 | $50.85 | $51.01 | $50.85 | $51.01 | $46.89 | 212,733 |
2018-07-02 | $50.90 | $50.91 | $50.87 | $50.89 | $46.78 | 498,571 |
2018-06-29 | $50.98 | $51.01 | $50.93 | $50.98 | $46.78 | 527,681 |
2018-06-28 | $50.99 | $51.00 | $50.92 | $50.92 | $46.72 | 303,678 |
2018-06-27 | $50.98 | $51.01 | $50.98 | $50.98 | $46.78 | 306,102 |
2018-06-26 | $50.92 | $50.96 | $50.92 | $50.93 | $46.73 | 272,695 |
2018-06-25 | $50.93 | $51.00 | $50.93 | $50.93 | $46.73 | 419,102 |
2018-06-22 | $50.89 | $50.95 | $50.88 | $50.92 | $46.72 | 315,467 |
2018-06-21 | $50.95 | $50.99 | $50.91 | $50.97 | $46.77 | 357,915 |
2018-06-20 | $50.90 | $50.94 | $50.90 | $50.90 | $46.71 | 501,973 |
2018-06-19 | $51.02 | $51.02 | $50.94 | $50.98 | $46.78 | 337,204 |
2018-06-18 | $50.90 | $50.90 | $50.86 | $50.90 | $46.71 | 419,642 |
2018-06-15 | $50.91 | $50.91 | $50.86 | $50.89 | $46.70 | 433,430 |
2018-06-14 | $50.88 | $50.89 | $50.83 | $50.88 | $46.69 | 383,076 |
2018-06-13 | $50.82 | $50.88 | $50.78 | $50.78 | $46.60 | 421,132 |
2018-06-12 | $50.83 | $50.90 | $50.79 | $50.85 | $46.66 | 459,478 |
2018-06-11 | $50.84 | $50.88 | $50.80 | $50.88 | $46.69 | 418,383 |
2018-06-08 | $50.85 | $50.91 | $50.85 | $50.88 | $46.69 | 441,719 |
2018-06-07 | $50.81 | $50.92 | $50.81 | $50.91 | $46.72 | 353,139 |
2018-06-06 | $50.93 | $50.93 | $50.83 | $50.84 | $46.65 | 1,010,010 |
2018-06-05 | $50.93 | $50.93 | $50.84 | $50.84 | $46.65 | 451,039 |
2018-06-04 | $50.89 | $50.92 | $50.81 | $50.85 | $46.66 | 3,197,914 |
2018-06-01 | $50.80 | $50.89 | $50.80 | $50.86 | $46.67 | 534,435 |
2018-05-31 | $51.08 | $51.09 | $51.01 | $51.03 | $46.74 | 2,877,324 |
2018-05-30 | $50.95 | $50.99 | $50.94 | $50.97 | $46.69 | 534,639 |
2018-05-29 | $51.02 | $51.12 | $51.02 | $51.09 | $46.80 | 1,902,281 |
2018-05-25 | $50.85 | $50.95 | $50.84 | $50.94 | $46.66 | 1,483,445 |
2018-05-24 | $50.81 | $50.86 | $50.75 | $50.83 | $46.56 | 259,963 |
2018-05-23 | $50.74 | $50.76 | $50.68 | $50.76 | $46.49 | 607,624 |
2018-05-22 | $50.64 | $50.66 | $50.62 | $50.65 | $46.39 | 461,261 |
2018-05-21 | $50.56 | $50.62 | $50.56 | $50.59 | $46.34 | 360,890 |
2018-05-18 | $50.62 | $50.66 | $50.61 | $50.64 | $46.38 | 551,122 |
2018-05-17 | $50.65 | $50.65 | $50.60 | $50.62 | $46.36 | 433,512 |
2018-05-16 | $50.69 | $50.69 | $50.63 | $50.65 | $46.39 | 429,405 |
2018-05-15 | $50.65 | $50.70 | $50.60 | $50.63 | $46.37 | 615,519 |
2018-05-14 | $50.79 | $50.80 | $50.75 | $50.77 | $46.50 | 359,659 |
2018-05-11 | $50.74 | $50.78 | $50.74 | $50.76 | $46.49 | 265,702 |
2018-05-10 | $50.75 | $50.78 | $50.71 | $50.78 | $46.51 | 305,215 |
2018-05-09 | $50.67 | $50.72 | $50.64 | $50.67 | $46.41 | 425,370 |
2018-05-08 | $50.63 | $50.71 | $50.62 | $50.70 | $46.44 | 610,350 |
2018-05-07 | $50.67 | $50.68 | $50.64 | $50.66 | $46.40 | 404,415 |
2018-05-04 | $50.64 | $50.68 | $50.64 | $50.64 | $46.38 | 337,983 |
2018-05-03 | $50.64 | $50.66 | $50.60 | $50.62 | $46.36 | 342,896 |
2018-05-02 | $50.49 | $50.54 | $50.46 | $50.52 | $46.27 | 296,313 |
2018-05-01 | $50.43 | $50.45 | $50.39 | $50.45 | $46.21 | 277,108 |
2018-04-30 | $50.48 | $50.55 | $50.46 | $50.53 | $46.20 | 387,513 |
2018-04-27 | $50.43 | $50.50 | $50.43 | $50.47 | $46.14 | 357,831 |
2018-04-26 | $50.42 | $50.47 | $50.39 | $50.46 | $46.13 | 465,327 |
2018-04-25 | $50.50 | $50.50 | $50.36 | $50.38 | $46.06 | 715,100 |
2018-04-24 | $50.56 | $50.56 | $50.50 | $50.53 | $46.20 | 603,777 |
2018-04-23 | $50.58 | $50.58 | $50.54 | $50.56 | $46.22 | 347,290 |
2018-04-20 | $50.58 | $50.60 | $50.57 | $50.58 | $46.24 | 389,360 |
2018-04-19 | $50.61 | $50.63 | $50.53 | $50.60 | $46.26 | 526,713 |
2018-04-18 | $50.70 | $50.70 | $50.67 | $50.70 | $46.35 | 321,464 |
2018-04-17 | $50.68 | $50.73 | $50.68 | $50.69 | $46.34 | 424,402 |
2018-04-16 | $50.68 | $50.73 | $50.67 | $50.70 | $46.35 | 238,979 |
2018-04-13 | $50.71 | $50.73 | $50.65 | $50.72 | $46.37 | 336,174 |
2018-04-12 | $50.73 | $50.74 | $50.66 | $50.71 | $46.36 | 428,842 |
2018-04-11 | $50.79 | $50.79 | $50.72 | $50.76 | $46.41 | 258,569 |
2018-04-10 | $50.64 | $50.70 | $50.62 | $50.65 | $46.31 | 816,305 |
2018-04-09 | $50.64 | $50.66 | $50.60 | $50.64 | $46.30 | 325,964 |
2018-04-06 | $50.72 | $50.72 | $50.62 | $50.69 | $46.34 | 471,625 |
2018-04-05 | $50.64 | $50.65 | $50.58 | $50.59 | $46.25 | 329,337 |
2018-04-04 | $50.73 | $50.75 | $50.58 | $50.63 | $46.29 | 566,238 |
2018-04-03 | $50.74 | $50.74 | $50.62 | $50.68 | $46.33 | 461,878 |
2018-04-02 | $50.64 | $50.75 | $50.61 | $50.72 | $46.37 | 802,927 |
2018-03-29 | $50.77 | $50.82 | $50.75 | $50.82 | $46.38 | 373,610 |
2018-03-28 | $50.81 | $50.83 | $50.74 | $50.74 | $46.30 | 444,285 |
2018-03-27 | $50.72 | $50.77 | $50.68 | $50.77 | $46.33 | 646,358 |
2018-03-26 | $50.68 | $50.72 | $50.63 | $50.69 | $46.26 | 394,704 |
2018-03-23 | $50.69 | $50.72 | $50.69 | $50.72 | $46.29 | 348,446 |
2018-03-22 | $50.73 | $50.78 | $50.68 | $50.70 | $46.27 | 410,373 |
2018-03-21 | $50.64 | $50.64 | $50.57 | $50.62 | $46.19 | 433,862 |
2018-03-20 | $50.69 | $50.69 | $50.61 | $50.64 | $46.21 | 393,754 |
2018-03-19 | $50.62 | $50.70 | $50.62 | $50.69 | $46.26 | 447,800 |
2018-03-16 | $50.67 | $50.72 | $50.65 | $50.68 | $46.25 | 302,359 |
2018-03-15 | $50.72 | $50.73 | $50.67 | $50.71 | $46.28 | 396,656 |
2018-03-14 | $50.62 | $50.71 | $50.62 | $50.70 | $46.27 | 558,599 |
2018-03-13 | $50.68 | $50.68 | $50.61 | $50.65 | $46.22 | 328,210 |
2018-03-12 | $50.69 | $50.71 | $50.63 | $50.66 | $46.23 | 318,290 |
2018-03-09 | $50.66 | $50.67 | $50.61 | $50.66 | $46.23 | 295,248 |
2018-03-08 | $50.69 | $50.79 | $50.69 | $50.74 | $46.30 | 538,863 |
2018-03-07 | $50.69 | $50.73 | $50.65 | $50.73 | $46.29 | 483,734 |
2018-03-06 | $50.69 | $50.75 | $50.68 | $50.70 | $46.27 | 333,273 |
2018-03-05 | $50.72 | $50.72 | $50.61 | $50.61 | $46.19 | 429,502 |
2018-03-02 | $50.69 | $50.74 | $50.62 | $50.67 | $46.24 | 356,641 |
2018-03-01 | $50.67 | $50.76 | $50.67 | $50.76 | $46.32 | 299,537 |
2018-02-28 | $50.73 | $50.74 | $50.67 | $50.69 | $46.18 | 408,080 |
2018-02-27 | $50.76 | $50.77 | $50.61 | $50.69 | $46.18 | 448,534 |
2018-02-26 | $50.84 | $50.84 | $50.74 | $50.75 | $46.24 | 391,251 |
2018-02-23 | $50.78 | $50.80 | $50.74 | $50.76 | $46.25 | 280,390 |
2018-02-22 | $50.67 | $50.78 | $50.59 | $50.62 | $46.12 | 1,102,450 |
2018-02-21 | $50.82 | $50.82 | $50.57 | $50.57 | $46.07 | 778,108 |
2018-02-20 | $50.77 | $50.77 | $50.68 | $50.74 | $46.23 | 586,523 |
2018-02-16 | $50.80 | $50.84 | $50.77 | $50.77 | $46.26 | 356,093 |
2018-02-15 | $50.71 | $50.78 | $50.69 | $50.69 | $46.18 | 426,741 |
2018-02-14 | $50.77 | $50.80 | $50.66 | $50.66 | $46.16 | 453,808 |
2018-02-13 | $50.83 | $50.90 | $50.79 | $50.83 | $46.31 | 623,288 |
2018-02-12 | $50.71 | $50.86 | $50.70 | $50.82 | $46.30 | 558,681 |
2018-02-09 | $50.74 | $50.87 | $50.74 | $50.76 | $46.25 | 506,285 |
2018-02-08 | $50.74 | $50.83 | $50.73 | $50.82 | $46.30 | 533,407 |
2018-02-07 | $50.96 | $51.00 | $50.80 | $50.80 | $46.28 | 748,344 |
2018-02-06 | $50.90 | $51.08 | $50.87 | $50.88 | $46.36 | 648,249 |
2018-02-05 | $50.70 | $50.91 | $50.67 | $50.87 | $46.35 | 659,595 |
2018-02-02 | $50.80 | $50.81 | $50.69 | $50.72 | $46.21 | 1,114,770 |
2018-02-01 | $51.00 | $51.00 | $50.82 | $50.82 | $46.30 | 611,100 |
2018-01-31 | $51.08 | $51.18 | $51.06 | $51.10 | $46.48 | 521,686 |
2018-01-30 | $51.12 | $51.14 | $51.04 | $51.05 | $46.43 | 590,668 |
2018-01-29 | $51.20 | $51.20 | $51.11 | $51.15 | $46.52 | 558,142 |
2018-01-26 | $51.28 | $51.31 | $51.23 | $51.25 | $46.61 | 400,738 |
2018-01-25 | $51.33 | $51.39 | $51.28 | $51.39 | $46.74 | 533,658 |
2018-01-24 | $51.40 | $51.40 | $51.29 | $51.31 | $46.67 | 587,582 |
2018-01-23 | $51.50 | $51.50 | $51.35 | $51.40 | $46.75 | 833,109 |
2018-01-22 | $51.46 | $51.48 | $51.37 | $51.40 | $46.75 | 631,737 |
2018-01-19 | $51.45 | $51.47 | $51.38 | $51.43 | $46.78 | 538,192 |
2018-01-18 | $51.43 | $51.46 | $51.39 | $51.44 | $46.78 | 743,399 |
2018-01-17 | $51.45 | $51.48 | $51.42 | $51.44 | $46.78 | 518,786 |
2018-01-16 | $51.42 | $51.46 | $51.39 | $51.40 | $46.75 | 516,727 |
2018-01-12 | $51.35 | $51.38 | $51.31 | $51.37 | $46.72 | 350,968 |
2018-01-11 | $51.45 | $51.46 | $51.38 | $51.40 | $46.75 | 533,372 |
2018-01-10 | $51.40 | $51.48 | $51.36 | $51.44 | $46.78 | 537,084 |
2018-01-09 | $51.58 | $51.59 | $51.51 | $51.51 | $46.85 | 585,527 |
2018-01-08 | $51.65 | $51.65 | $51.58 | $51.61 | $46.94 | 607,950 |
2018-01-05 | $51.58 | $51.62 | $51.53 | $51.61 | $46.94 | 370,928 |
2018-01-04 | $51.70 | $51.70 | $51.52 | $51.54 | $46.88 | 931,166 |
2018-01-03 | $51.63 | $51.64 | $51.60 | $51.61 | $46.94 | 1,035,959 |
2018-01-02 | $51.67 | $51.68 | $51.59 | $51.60 | $46.93 | 431,819 |
2017-12-29 | $51.68 | $51.71 | $51.64 | $51.68 | $47.00 | 267,735 |
2017-12-28 | $51.68 | $51.72 | $51.63 | $51.66 | $46.98 | 630,143 |
2017-12-27 | $51.57 | $51.70 | $51.57 | $51.67 | $46.99 | 376,173 |
2017-12-26 | $51.41 | $51.53 | $51.40 | $51.51 | $46.85 | 586,301 |
2017-12-22 | $51.45 | $51.51 | $51.44 | $51.46 | $46.72 | 444,367 |
2017-12-21 | $51.38 | $51.54 | $51.37 | $51.53 | $46.79 | 489,466 |
2017-12-20 | $51.41 | $51.42 | $51.31 | $51.39 | $46.66 | 460,818 |
2017-12-19 | $51.56 | $51.57 | $51.45 | $51.49 | $46.75 | 430,303 |
2017-12-18 | $51.69 | $51.73 | $51.63 | $51.65 | $46.89 | 335,388 |
2017-12-15 | $51.72 | $51.72 | $51.65 | $51.66 | $46.90 | 273,832 |
2017-12-14 | $51.74 | $51.76 | $51.69 | $51.71 | $46.95 | 335,312 |
2017-12-13 | $51.54 | $51.75 | $51.54 | $51.74 | $46.98 | 505,894 |
2017-12-12 | $51.40 | $51.57 | $51.37 | $51.54 | $46.80 | 566,015 |
2017-12-11 | $51.62 | $51.62 | $51.54 | $51.54 | $46.80 | 248,586 |
2017-12-08 | $51.89 | $51.89 | $51.50 | $51.54 | $46.80 | 570,865 |
2017-12-07 | $51.88 | $51.93 | $51.84 | $51.88 | $47.10 | 297,959 |
2017-12-06 | $51.81 | $51.95 | $51.79 | $51.91 | $47.13 | 413,868 |
2017-12-05 | $51.55 | $51.75 | $51.55 | $51.69 | $46.93 | 362,105 |
2017-12-04 | $51.47 | $51.59 | $51.42 | $51.59 | $46.84 | 381,201 |
2017-12-01 | $51.40 | $51.59 | $51.37 | $51.52 | $46.78 | 415,685 |
2017-11-30 | $51.28 | $51.48 | $51.27 | $51.41 | $46.60 | 654,596 |
2017-11-29 | $51.20 | $51.31 | $51.20 | $51.28 | $46.48 | 458,065 |
2017-11-28 | $51.34 | $51.37 | $51.31 | $51.36 | $46.55 | 374,663 |
2017-11-27 | $51.42 | $51.47 | $51.38 | $51.38 | $46.57 | 400,399 |
2017-11-24 | $51.39 | $51.49 | $51.38 | $51.48 | $46.66 | 309,902 |
2017-11-22 | $51.57 | $51.57 | $51.44 | $51.49 | $46.67 | 416,795 |
2017-11-21 | $51.64 | $51.64 | $51.56 | $51.61 | $46.78 | 395,960 |
2017-11-20 | $51.62 | $51.64 | $51.57 | $51.60 | $46.77 | 216,403 |
2017-11-17 | $51.64 | $51.67 | $51.61 | $51.67 | $46.83 | 224,322 |
2017-11-16 | $51.73 | $51.73 | $51.66 | $51.68 | $46.84 | 341,936 |
2017-11-15 | $51.74 | $51.74 | $51.66 | $51.69 | $46.85 | 295,191 |
2017-11-14 | $51.66 | $51.69 | $51.65 | $51.69 | $46.85 | 214,195 |
2017-11-13 | $51.72 | $51.72 | $51.66 | $51.70 | $46.86 | 244,305 |
2017-11-10 | $51.69 | $51.71 | $51.66 | $51.67 | $46.83 | 284,505 |
2017-11-09 | $51.89 | $51.89 | $51.80 | $51.83 | $46.98 | 505,160 |
2017-11-08 | $51.88 | $51.90 | $51.86 | $51.87 | $47.01 | 253,724 |
2017-11-07 | $51.73 | $51.87 | $51.73 | $51.85 | $46.99 | 628,926 |
2017-11-06 | $51.69 | $51.72 | $51.68 | $51.72 | $46.88 | 353,717 |
2017-11-03 | $51.64 | $51.68 | $51.61 | $51.65 | $46.81 | 380,741 |
2017-11-02 | $51.59 | $51.64 | $51.58 | $51.63 | $46.80 | 236,574 |
2017-11-01 | $51.56 | $51.58 | $51.55 | $51.57 | $46.74 | 268,431 |
2017-10-31 | $51.64 | $51.66 | $51.60 | $51.65 | $46.74 | 232,275 |
2017-10-30 | $51.67 | $51.67 | $51.60 | $51.65 | $46.74 | 335,621 |
2017-10-27 | $51.62 | $51.63 | $51.61 | $51.62 | $46.71 | 190,273 |
2017-10-26 | $51.67 | $51.67 | $51.60 | $51.62 | $46.71 | 280,168 |
2017-10-25 | $51.68 | $51.68 | $51.61 | $51.67 | $46.76 | 1,331,597 |
2017-10-24 | $51.73 | $51.75 | $51.70 | $51.75 | $46.83 | 281,085 |
2017-10-23 | $51.80 | $51.82 | $51.75 | $51.78 | $46.86 | 287,884 |
2017-10-20 | $51.81 | $51.81 | $51.75 | $51.78 | $46.86 | 250,633 |
2017-10-19 | $51.88 | $51.95 | $51.87 | $51.89 | $46.96 | 724,312 |
2017-10-18 | $51.85 | $51.85 | $51.83 | $51.84 | $46.91 | 158,495 |
2017-10-17 | $51.81 | $51.89 | $51.79 | $51.89 | $46.96 | 367,337 |
2017-10-16 | $51.78 | $51.82 | $51.76 | $51.82 | $46.89 | 256,970 |
2017-10-13 | $51.80 | $51.81 | $51.75 | $51.80 | $46.88 | 235,097 |
2017-10-12 | $51.72 | $51.75 | $51.70 | $51.72 | $46.80 | 291,525 |
2017-10-11 | $51.68 | $51.75 | $51.68 | $51.71 | $46.79 | 257,782 |
2017-10-10 | $51.65 | $51.69 | $51.63 | $51.66 | $46.75 | 217,803 |
2017-10-09 | $51.64 | $51.66 | $51.61 | $51.66 | $46.75 | 150,250 |
2017-10-06 | $51.56 | $51.65 | $51.55 | $51.65 | $46.74 | 562,754 |
2017-10-05 | $51.61 | $51.62 | $51.59 | $51.62 | $46.71 | 238,514 |
2017-10-04 | $51.57 | $51.61 | $51.57 | $51.59 | $46.69 | 346,115 |
2017-10-03 | $51.54 | $51.58 | $51.54 | $51.55 | $46.65 | 238,546 |
2017-10-02 | $51.58 | $51.59 | $51.54 | $51.55 | $46.65 | 311,356 |
2017-09-29 | $51.69 | $51.69 | $51.63 | $51.66 | $46.67 | 185,661 |
2017-09-28 | $51.65 | $51.68 | $51.61 | $51.67 | $46.68 | 233,377 |
2017-09-27 | $51.74 | $51.74 | $51.65 | $51.69 | $46.70 | 298,731 |
2017-09-26 | $51.80 | $51.86 | $51.79 | $51.84 | $46.83 | 389,221 |
2017-09-25 | $51.80 | $51.84 | $51.80 | $51.82 | $46.82 | 278,987 |
2017-09-22 | $51.81 | $51.82 | $51.77 | $51.81 | $46.81 | 232,036 |
2017-09-21 | $51.76 | $51.81 | $51.73 | $51.76 | $46.76 | 298,187 |
2017-09-20 | $51.80 | $51.85 | $51.70 | $51.75 | $46.75 | 196,796 |
2017-09-19 | $51.84 | $51.85 | $51.78 | $51.78 | $46.78 | 220,807 |
2017-09-18 | $51.84 | $51.84 | $51.78 | $51.82 | $46.82 | 234,310 |
2017-09-15 | $51.87 | $51.87 | $51.81 | $51.86 | $46.85 | 196,740 |
2017-09-14 | $51.85 | $51.88 | $51.82 | $51.86 | $46.85 | 159,165 |
2017-09-13 | $51.91 | $51.91 | $51.81 | $51.85 | $46.84 | 270,717 |
2017-09-12 | $51.96 | $51.96 | $51.87 | $51.91 | $46.90 | 258,094 |
2017-09-11 | $51.99 | $52.02 | $51.94 | $51.98 | $46.96 | 301,062 |
2017-09-08 | $52.03 | $52.05 | $52.00 | $52.04 | $47.02 | 222,564 |
2017-09-07 | $52.00 | $52.07 | $51.99 | $52.03 | $47.01 | 290,221 |
2017-09-06 | $51.97 | $52.01 | $51.94 | $51.96 | $46.94 | 318,891 |
2017-09-05 | $51.95 | $52.01 | $51.92 | $51.97 | $46.95 | 257,785 |
2017-09-01 | $51.89 | $51.92 | $51.85 | $51.90 | $46.89 | 236,155 |
2017-08-31 | $51.98 | $52.00 | $51.95 | $51.99 | $46.89 | 215,642 |
2017-08-30 | $51.93 | $51.99 | $51.93 | $51.98 | $46.88 | 334,023 |
2017-08-29 | $51.95 | $52.02 | $51.93 | $51.93 | $46.84 | 515,284 |
2017-08-28 | $51.86 | $51.90 | $51.84 | $51.89 | $46.80 | 337,978 |
2017-08-25 | $51.87 | $51.92 | $51.85 | $51.89 | $46.80 | 374,652 |
2017-08-24 | $51.83 | $51.89 | $51.83 | $51.88 | $46.79 | 298,791 |
2017-08-23 | $51.82 | $51.90 | $51.81 | $51.90 | $46.81 | 261,300 |
2017-08-22 | $51.77 | $51.82 | $51.76 | $51.81 | $46.73 | 178,666 |
2017-08-21 | $51.79 | $51.80 | $51.76 | $51.80 | $46.72 | 192,924 |
2017-08-18 | $51.77 | $51.80 | $51.74 | $51.74 | $46.67 | 130,675 |
2017-08-17 | $51.74 | $51.76 | $51.70 | $51.75 | $46.67 | 400,871 |
2017-08-16 | $51.72 | $51.76 | $51.69 | $51.75 | $46.67 | 701,320 |
2017-08-15 | $51.72 | $51.75 | $51.72 | $51.75 | $46.67 | 297,079 |
2017-08-14 | $51.77 | $51.81 | $51.76 | $51.78 | $46.70 | 316,969 |
2017-08-11 | $51.78 | $51.82 | $51.76 | $51.80 | $46.72 | 385,335 |
2017-08-10 | $51.77 | $51.80 | $51.74 | $51.76 | $46.68 | 400,293 |
2017-08-09 | $51.71 | $51.75 | $51.70 | $51.70 | $46.63 | 236,836 |
2017-08-08 | $51.66 | $51.68 | $51.62 | $51.66 | $46.59 | 149,873 |
2017-08-07 | $51.66 | $51.69 | $51.65 | $51.69 | $46.62 | 256,935 |
2017-08-04 | $51.63 | $51.65 | $51.59 | $51.65 | $46.58 | 169,199 |
2017-08-03 | $51.62 | $51.68 | $51.62 | $51.66 | $46.59 | 288,907 |
2017-08-02 | $51.62 | $51.62 | $51.56 | $51.59 | $46.53 | 358,113 |
2017-08-01 | $51.53 | $51.61 | $51.53 | $51.60 | $46.54 | 182,248 |
2017-07-31 | $51.61 | $51.65 | $51.61 | $51.65 | $46.51 | 206,767 |
2017-07-28 | $51.59 | $51.65 | $51.59 | $51.63 | $46.49 | 137,776 |
2017-07-27 | $51.61 | $51.64 | $51.57 | $51.60 | $46.46 | 250,333 |
2017-07-26 | $51.60 | $51.63 | $51.57 | $51.58 | $46.45 | 297,045 |
2017-07-25 | $51.62 | $51.64 | $51.59 | $51.59 | $46.45 | 242,765 |
2017-07-24 | $51.63 | $51.65 | $51.62 | $51.65 | $46.51 | 235,593 |
2017-07-21 | $51.63 | $51.66 | $51.61 | $51.63 | $46.49 | 173,001 |
2017-07-20 | $51.59 | $51.60 | $51.56 | $51.56 | $46.43 | 269,924 |
2017-07-19 | $51.51 | $51.55 | $51.50 | $51.52 | $46.39 | 179,062 |
2017-07-18 | $51.49 | $51.52 | $51.45 | $51.52 | $46.39 | 149,441 |
2017-07-17 | $51.38 | $51.41 | $51.36 | $51.39 | $46.27 | 214,105 |
2017-07-14 | $51.33 | $51.37 | $51.32 | $51.33 | $46.22 | 213,942 |
2017-07-13 | $51.26 | $51.27 | $51.20 | $51.26 | $46.16 | 185,271 |
2017-07-12 | $51.26 | $51.30 | $51.22 | $51.27 | $46.17 | 166,721 |
2017-07-11 | $51.17 | $51.19 | $51.15 | $51.19 | $46.09 | 136,821 |
2017-07-10 | $51.18 | $51.21 | $50.97 | $51.16 | $46.07 | 762,140 |
2017-07-07 | $51.12 | $51.19 | $51.12 | $51.15 | $46.06 | 124,222 |
2017-07-06 | $51.16 | $51.16 | $51.10 | $51.13 | $46.04 | 165,079 |
2017-07-05 | $51.20 | $51.26 | $51.14 | $51.24 | $46.14 | 709,978 |
2017-07-03 | $51.25 | $51.27 | $51.19 | $51.20 | $46.10 | 91,219 |
2017-06-30 | $51.30 | $51.33 | $51.28 | $51.32 | $46.13 | 120,256 |
2017-06-29 | $51.40 | $51.40 | $51.25 | $51.30 | $46.11 | 221,208 |
2017-06-28 | $51.47 | $51.48 | $51.41 | $51.45 | $46.25 | 225,027 |
2017-06-27 | $51.50 | $51.51 | $51.47 | $51.50 | $46.29 | 279,681 |
2017-06-26 | $51.56 | $51.57 | $51.55 | $51.56 | $46.35 | 99,399 |
2017-06-23 | $51.53 | $51.56 | $51.50 | $51.56 | $46.35 | 163,705 |
2017-06-22 | $51.55 | $51.55 | $51.48 | $51.54 | $46.33 | 143,119 |
2017-06-21 | $51.50 | $51.53 | $51.48 | $51.52 | $46.31 | 220,607 |
2017-06-20 | $51.51 | $51.54 | $51.48 | $51.52 | $46.31 | 175,425 |
2017-06-19 | $51.48 | $51.51 | $51.44 | $51.47 | $46.27 | 221,834 |
2017-06-16 | $51.48 | $51.54 | $51.47 | $51.52 | $46.31 | 227,843 |
2017-06-15 | $51.52 | $51.52 | $51.46 | $51.47 | $46.27 | 190,675 |
2017-06-14 | $51.56 | $51.59 | $51.46 | $51.50 | $46.29 | 284,992 |
2017-06-13 | $51.48 | $51.48 | $51.41 | $51.43 | $46.23 | 236,501 |
2017-06-12 | $51.48 | $51.52 | $51.40 | $51.43 | $46.23 | 276,084 |
2017-06-09 | $51.53 | $51.53 | $51.41 | $51.47 | $46.27 | 376,788 |
2017-06-08 | $51.60 | $51.61 | $51.52 | $51.53 | $46.32 | 315,809 |
2017-06-07 | $51.62 | $51.62 | $51.56 | $51.59 | $46.38 | 261,094 |
2017-06-06 | $51.61 | $51.64 | $51.59 | $51.63 | $46.41 | 283,628 |
2017-06-05 | $51.53 | $51.53 | $51.49 | $51.50 | $46.29 | 350,949 |
2017-06-02 | $51.49 | $51.57 | $51.48 | $51.56 | $46.35 | 416,440 |
2017-06-01 | $51.43 | $51.44 | $51.40 | $51.41 | $46.21 | 279,271 |
2017-05-31 | $51.48 | $51.54 | $51.47 | $51.53 | $46.24 | 206,658 |
2017-05-30 | $51.42 | $51.47 | $51.41 | $51.47 | $46.19 | 320,492 |
2017-05-26 | $51.39 | $51.40 | $51.36 | $51.39 | $46.12 | 205,767 |
2017-05-25 | $51.39 | $51.40 | $51.34 | $51.38 | $46.11 | 202,975 |
2017-05-24 | $51.32 | $51.38 | $51.30 | $51.37 | $46.10 | 312,619 |
2017-05-23 | $51.32 | $51.37 | $51.29 | $51.31 | $46.05 | 254,557 |
2017-05-22 | $51.22 | $51.29 | $51.22 | $51.27 | $46.01 | 174,372 |
2017-05-19 | $51.20 | $51.28 | $51.20 | $51.26 | $46.00 | 309,775 |
2017-05-18 | $51.23 | $51.26 | $51.19 | $51.24 | $45.98 | 264,304 |
2017-05-17 | $51.12 | $51.17 | $51.09 | $51.16 | $45.91 | 285,802 |
2017-05-16 | $50.97 | $51.00 | $50.95 | $50.99 | $45.76 | 252,612 |
2017-05-15 | $50.95 | $50.95 | $50.91 | $50.93 | $45.71 | 290,442 |
2017-05-12 | $50.88 | $50.95 | $50.88 | $50.93 | $45.71 | 110,636 |
2017-05-11 | $50.84 | $50.87 | $50.82 | $50.84 | $45.62 | 207,995 |
2017-05-10 | $50.79 | $50.82 | $50.79 | $50.80 | $45.59 | 155,294 |
2017-05-09 | $50.75 | $50.76 | $50.73 | $50.74 | $45.54 | 91,720 |
2017-05-08 | $50.75 | $50.77 | $50.72 | $50.74 | $45.54 | 146,937 |
2017-05-05 | $50.74 | $50.78 | $50.73 | $50.77 | $45.56 | 217,636 |
2017-05-04 | $50.69 | $50.75 | $50.69 | $50.72 | $45.52 | 190,723 |
2017-05-03 | $50.74 | $50.78 | $50.72 | $50.73 | $45.53 | 289,052 |
2017-05-02 | $50.68 | $50.73 | $50.66 | $50.73 | $45.53 | 223,278 |
2017-05-01 | $50.73 | $50.75 | $50.66 | $50.69 | $45.49 | 172,728 |
2017-04-28 | $50.81 | $50.84 | $50.78 | $50.83 | $45.54 | 152,631 |
2017-04-27 | $50.83 | $50.86 | $50.83 | $50.83 | $45.54 | 201,025 |
2017-04-26 | $50.83 | $50.85 | $50.78 | $50.83 | $45.54 | 139,231 |
2017-04-25 | $50.91 | $50.91 | $50.80 | $50.82 | $45.53 | 187,269 |
2017-04-24 | $50.93 | $50.97 | $50.89 | $50.91 | $45.61 | 228,946 |
2017-04-21 | $51.05 | $51.07 | $51.00 | $51.02 | $45.71 | 3,047 |
2017-04-20 | $51.07 | $51.07 | $50.98 | $51.02 | $45.71 | 2,749 |
2017-04-19 | $51.08 | $51.09 | $51.04 | $51.07 | $45.75 | 170,467 |
2017-04-18 | $50.99 | $51.10 | $50.99 | $51.06 | $45.74 | 259,557 |
2017-04-17 | $50.94 | $50.97 | $50.92 | $50.93 | $45.63 | 156,249 |
2017-04-13 | $50.94 | $50.96 | $50.92 | $50.94 | $45.64 | 118,511 |
2017-04-12 | $50.86 | $50.92 | $50.85 | $50.90 | $45.60 | 288,742 |
2017-04-11 | $50.84 | $50.90 | $50.80 | $50.87 | $45.57 | 157,418 |
2017-04-10 | $50.79 | $50.81 | $50.73 | $50.79 | $45.50 | 361,453 |
2017-04-07 | $50.77 | $50.79 | $50.70 | $50.72 | $45.44 | 239,738 |
2017-04-06 | $50.71 | $50.72 | $50.70 | $50.71 | $45.43 | 159,975 |
2017-04-05 | $50.63 | $50.70 | $50.61 | $50.69 | $45.41 | 306,645 |
2017-04-04 | $50.63 | $50.68 | $50.57 | $50.62 | $45.35 | 342,342 |
2017-04-03 | $50.60 | $50.70 | $50.55 | $50.66 | $45.38 | 2,531,836 |
2017-03-31 | $50.65 | $50.67 | $50.61 | $50.64 | $45.30 | 145,001 |
2017-03-30 | $50.69 | $50.69 | $50.60 | $50.65 | $45.31 | 163,566 |
2017-03-29 | $50.71 | $50.75 | $50.68 | $50.70 | $45.35 | 139,038 |
2017-03-28 | $50.63 | $50.66 | $50.58 | $50.62 | $45.28 | 113,837 |
2017-03-27 | $50.62 | $50.68 | $50.59 | $50.61 | $45.27 | 169,797 |
2017-03-24 | $50.51 | $50.64 | $50.51 | $50.55 | $45.22 | 109,943 |
2017-03-23 | $50.50 | $50.53 | $50.48 | $50.50 | $45.17 | 129,261 |
2017-03-22 | $50.43 | $50.61 | $50.43 | $50.49 | $45.16 | 326,113 |
2017-03-21 | $50.34 | $50.41 | $50.30 | $50.39 | $45.07 | 175,564 |
2017-03-20 | $50.27 | $50.32 | $50.24 | $50.29 | $44.99 | 347,645 |
2017-03-17 | $50.27 | $50.28 | $50.24 | $50.27 | $44.97 | 178,602 |
2017-03-16 | $50.26 | $50.28 | $50.22 | $50.25 | $44.95 | 381,609 |
2017-03-15 | $50.14 | $50.25 | $50.09 | $50.18 | $44.89 | 156,256 |
2017-03-14 | $50.15 | $50.15 | $50.10 | $50.11 | $44.82 | 212,652 |
2017-03-13 | $50.10 | $50.13 | $50.08 | $50.08 | $44.80 | 110,772 |
2017-03-10 | $50.19 | $50.19 | $50.07 | $50.13 | $44.84 | 131,769 |
2017-03-09 | $50.12 | $50.22 | $50.06 | $50.10 | $44.81 | 471,513 |
2017-03-08 | $50.12 | $50.25 | $50.10 | $50.18 | $44.89 | 575,324 |
2017-03-07 | $50.23 | $50.27 | $50.18 | $50.23 | $44.93 | 179,434 |
2017-03-06 | $50.21 | $50.25 | $50.21 | $50.23 | $44.93 | 94,951 |
2017-03-03 | $50.31 | $50.31 | $50.21 | $50.23 | $44.93 | 143,866 |
2017-03-02 | $50.34 | $50.34 | $50.26 | $50.30 | $44.99 | 275,165 |
2017-03-01 | $50.41 | $50.59 | $50.32 | $50.35 | $45.04 | 169,326 |
2017-02-28 | $50.62 | $50.63 | $50.58 | $50.61 | $45.20 | 218,931 |
2017-02-27 | $50.61 | $50.62 | $50.54 | $50.56 | $45.15 | 105,983 |
2017-02-24 | $50.58 | $50.63 | $50.54 | $50.61 | $45.20 | 315,667 |
2017-02-23 | $50.52 | $50.55 | $50.41 | $50.52 | $45.12 | 124,550 |
2017-02-22 | $50.48 | $50.49 | $50.39 | $50.45 | $45.05 | 167,771 |
2017-02-21 | $50.37 | $50.42 | $50.36 | $50.39 | $45.00 | 139,339 |
2017-02-17 | $50.39 | $50.40 | $50.30 | $50.40 | $45.01 | 207,949 |
2017-02-16 | $50.30 | $50.32 | $50.22 | $50.24 | $44.87 | 195,673 |
2017-02-15 | $50.31 | $50.34 | $50.20 | $50.21 | $44.84 | 159,514 |
2017-02-14 | $50.42 | $50.45 | $50.30 | $50.31 | $44.93 | 214,690 |
2017-02-13 | $50.38 | $50.55 | $50.34 | $50.47 | $45.07 | 566,168 |
2017-02-10 | $50.42 | $50.42 | $50.34 | $50.39 | $45.00 | 134,294 |
2017-02-09 | $50.51 | $50.51 | $50.36 | $50.39 | $45.00 | 128,011 |
2017-02-08 | $50.47 | $50.50 | $50.41 | $50.44 | $45.04 | 270,535 |
2017-02-07 | $50.34 | $50.41 | $50.34 | $50.34 | $44.96 | 271,602 |
2017-02-06 | $50.41 | $50.44 | $50.37 | $50.44 | $45.04 | 280,571 |
2017-02-03 | $50.36 | $50.41 | $50.25 | $50.30 | $44.92 | 262,747 |
2017-02-02 | $50.30 | $50.36 | $50.24 | $50.27 | $44.89 | 95,090 |
2017-02-01 | $50.20 | $50.27 | $50.13 | $50.24 | $44.87 | 227,734 |
2017-01-31 | $50.29 | $50.42 | $50.29 | $50.38 | $44.93 | 110,352 |
2017-01-30 | $50.34 | $50.36 | $50.20 | $50.23 | $44.79 | 286,375 |
2017-01-27 | $50.38 | $50.38 | $50.28 | $50.36 | $44.91 | 141,965 |
2017-01-26 | $50.36 | $50.36 | $50.26 | $50.28 | $44.84 | 200,165 |
2017-01-25 | $50.41 | $50.41 | $50.28 | $50.28 | $44.84 | 259,010 |
2017-01-24 | $50.43 | $50.43 | $50.33 | $50.35 | $44.90 | 339,668 |
2017-01-23 | $50.36 | $50.50 | $50.36 | $50.41 | $44.95 | 251,707 |
2017-01-20 | $50.42 | $50.42 | $50.30 | $50.37 | $44.92 | 193,814 |
2017-01-19 | $50.63 | $50.64 | $50.37 | $50.43 | $44.97 | 117,375 |
2017-01-18 | $50.69 | $50.71 | $50.64 | $50.67 | $45.18 | 154,583 |
2017-01-17 | $50.77 | $50.80 | $50.76 | $50.78 | $45.28 | 119,559 |
2017-01-13 | $50.71 | $50.76 | $50.65 | $50.76 | $45.26 | 530,654 |
2017-01-12 | $50.63 | $50.71 | $50.63 | $50.70 | $45.21 | 252,311 |
2017-01-11 | $50.58 | $50.63 | $50.53 | $50.59 | $45.11 | 2,185,289 |
2017-01-10 | $50.51 | $50.54 | $50.47 | $50.48 | $45.01 | 251,593 |
2017-01-09 | $50.46 | $50.54 | $50.41 | $50.46 | $45.00 | 212,211 |
2017-01-06 | $50.39 | $50.42 | $50.35 | $50.41 | $44.95 | 172,043 |
2017-01-05 | $50.41 | $50.47 | $50.35 | $50.47 | $45.01 | 364,990 |
2017-01-04 | $50.20 | $50.40 | $50.20 | $50.30 | $44.85 | 251,014 |
2017-01-03 | $50.17 | $50.26 | $50.15 | $50.15 | $44.72 | 199,742 |
2016-12-30 | $50.23 | $50.30 | $50.20 | $50.26 | $44.82 | 317,336 |
2016-12-29 | $50.19 | $50.25 | $50.16 | $50.23 | $44.79 | 254,307 |
2016-12-28 | $50.05 | $50.25 | $50.03 | $50.23 | $44.79 | 305,393 |
2016-12-27 | $49.98 | $50.14 | $49.98 | $50.12 | $44.69 | 695,994 |
2016-12-23 | $50.15 | $50.15 | $50.01 | $50.09 | $44.67 | 272,990 |
2016-12-22 | $49.93 | $50.11 | $49.90 | $50.07 | $44.65 | 534,530 |
2016-12-21 | $50.06 | $50.09 | $49.95 | $50.03 | $44.54 | 401,913 |
2016-12-20 | $49.93 | $50.11 | $49.90 | $49.96 | $44.48 | 421,920 |
2016-12-19 | $49.92 | $50.07 | $49.89 | $50.01 | $44.53 | 545,649 |
2016-12-16 | $49.91 | $49.99 | $49.83 | $49.86 | $44.39 | 512,792 |
2016-12-15 | $50.15 | $50.15 | $49.90 | $49.90 | $44.43 | 379,394 |
2016-12-14 | $50.17 | $50.20 | $50.00 | $50.02 | $44.54 | 320,585 |
2016-12-13 | $50.16 | $50.16 | $50.05 | $50.08 | $44.59 | 298,464 |
2016-12-12 | $50.22 | $50.23 | $50.10 | $50.15 | $44.65 | 444,362 |
2016-12-09 | $50.21 | $50.23 | $50.13 | $50.19 | $44.69 | 230,469 |
2016-12-08 | $50.17 | $50.28 | $50.15 | $50.18 | $44.68 | 188,898 |
2016-12-07 | $50.15 | $50.44 | $50.07 | $50.29 | $44.78 | 319,993 |
2016-12-06 | $49.87 | $49.95 | $49.75 | $49.95 | $44.47 | 287,832 |
2016-12-05 | $49.54 | $49.70 | $49.50 | $49.60 | $44.16 | 236,348 |
2016-12-02 | $49.32 | $50.90 | $49.32 | $49.64 | $44.20 | 632,793 |
2016-12-01 | $49.56 | $49.56 | $49.39 | $49.45 | $44.03 | 609,395 |
2016-11-30 | $49.72 | $49.72 | $49.65 | $49.69 | $44.17 | 349,879 |
2016-11-29 | $50.01 | $50.01 | $49.82 | $49.82 | $44.28 | 355,989 |
2016-11-28 | $50.12 | $50.12 | $50.00 | $50.02 | $44.46 | 161,164 |
2016-11-25 | $50.09 | $50.16 | $50.05 | $50.06 | $44.50 | 52,166 |
2016-11-23 | $50.14 | $50.22 | $50.05 | $50.07 | $44.51 | 269,894 |
2016-11-22 | $50.34 | $50.34 | $50.16 | $50.25 | $44.67 | 234,657 |
2016-11-21 | $50.32 | $50.44 | $50.26 | $50.32 | $44.73 | 196,146 |
2016-11-18 | $50.26 | $50.39 | $50.26 | $50.31 | $44.72 | 127,524 |
2016-11-17 | $50.29 | $50.41 | $50.25 | $50.31 | $44.72 | 185,075 |
2016-11-16 | $50.38 | $50.40 | $50.29 | $50.37 | $44.77 | 281,334 |
2016-11-15 | $50.31 | $50.45 | $50.31 | $50.42 | $44.82 | 195,967 |
2016-11-14 | $50.52 | $50.57 | $50.02 | $50.16 | $44.59 | 797,026 |
2016-11-11 | $50.90 | $50.95 | $50.80 | $50.85 | $45.20 | 109,412 |
2016-11-10 | $51.35 | $51.35 | $50.70 | $50.84 | $45.19 | 499,380 |
2016-11-09 | $51.47 | $51.47 | $51.16 | $51.21 | $45.52 | 334,273 |
2016-11-08 | $51.72 | $51.76 | $51.64 | $51.68 | $45.94 | 85,145 |
2016-11-07 | $51.60 | $51.69 | $51.59 | $51.62 | $45.88 | 85,666 |
2016-11-04 | $51.75 | $51.76 | $51.70 | $51.75 | $46.00 | 92,372 |
2016-11-03 | $51.60 | $51.71 | $51.60 | $51.67 | $45.93 | 187,339 |
2016-11-02 | $51.68 | $51.70 | $51.65 | $51.68 | $45.94 | 144,797 |
2016-11-01 | $51.57 | $51.62 | $51.52 | $51.58 | $45.85 | 75,896 |
2016-10-31 | $51.70 | $51.74 | $51.66 | $51.72 | $45.92 | 54,751 |
2016-10-28 | $51.60 | $51.66 | $51.55 | $51.66 | $45.86 | 81,003 |
2016-10-27 | $51.66 | $51.66 | $51.51 | $51.56 | $45.77 | 67,593 |
2016-10-26 | $51.70 | $51.70 | $51.62 | $51.66 | $45.86 | 84,722 |
2016-10-25 | $51.68 | $51.75 | $51.63 | $51.72 | $45.92 | 146,479 |
2016-10-24 | $51.76 | $51.76 | $51.60 | $51.63 | $45.84 | 108,018 |
2016-10-21 | $51.80 | $51.83 | $51.73 | $51.75 | $45.94 | 90,538 |
2016-10-20 | $51.73 | $51.77 | $51.66 | $51.72 | $45.92 | 34,289 |
2016-10-19 | $51.60 | $51.68 | $51.60 | $51.66 | $45.86 | 71,807 |
2016-10-18 | $51.66 | $51.71 | $51.63 | $51.66 | $45.86 | 139,933 |
2016-10-17 | $51.66 | $51.75 | $51.66 | $51.74 | $45.93 | 91,424 |
2016-10-14 | $51.67 | $51.75 | $51.67 | $51.67 | $45.87 | 76,130 |
2016-10-13 | $51.77 | $51.78 | $51.72 | $51.76 | $45.95 | 75,840 |
2016-10-12 | $51.80 | $51.80 | $51.74 | $51.76 | $45.95 | 109,190 |
2016-10-11 | $51.92 | $51.92 | $51.80 | $51.80 | $45.99 | 142,604 |
2016-10-10 | $51.85 | $51.89 | $51.80 | $51.87 | $46.05 | 91,361 |
2016-10-07 | $51.93 | $51.93 | $51.86 | $51.92 | $46.09 | 37,297 |
2016-10-06 | $51.95 | $51.95 | $51.86 | $51.89 | $46.07 | 150,231 |
2016-10-05 | $52.08 | $52.13 | $51.92 | $51.95 | $46.12 | 133,981 |
2016-10-04 | $52.18 | $52.23 | $52.01 | $52.03 | $46.19 | 329,145 |
2016-10-03 | $52.20 | $52.26 | $52.14 | $52.15 | $46.30 | 49,991 |
2016-09-30 | $52.30 | $52.33 | $52.17 | $52.20 | $46.28 | 138,229 |
2016-09-29 | $52.31 | $52.38 | $52.30 | $52.32 | $46.39 | 139,093 |
2016-09-28 | $52.35 | $52.36 | $52.30 | $52.33 | $46.39 | 123,681 |
2016-09-27 | $52.36 | $52.37 | $52.32 | $52.37 | $46.43 | 62,760 |
2016-09-26 | $52.29 | $52.34 | $52.26 | $52.33 | $46.39 | 60,938 |
2016-09-23 | $52.23 | $52.39 | $52.21 | $52.25 | $46.32 | 118,037 |
2016-09-22 | $52.24 | $52.41 | $52.23 | $52.24 | $46.31 | 80,212 |
2016-09-21 | $52.17 | $52.21 | $52.13 | $52.21 | $46.29 | 92,735 |
2016-09-20 | $52.19 | $52.21 | $52.15 | $52.16 | $46.24 | 74,791 |
2016-09-19 | $52.19 | $52.20 | $52.17 | $52.17 | $46.25 | 40,775 |
2016-09-16 | $52.23 | $52.23 | $52.17 | $52.20 | $46.28 | 53,604 |
2016-09-15 | $52.18 | $52.20 | $52.13 | $52.17 | $46.25 | 102,936 |
2016-09-14 | $52.20 | $52.29 | $52.19 | $52.24 | $46.31 | 200,342 |
2016-09-13 | $52.34 | $52.34 | $52.17 | $52.18 | $46.26 | 90,518 |
2016-09-12 | $52.39 | $52.39 | $52.30 | $52.31 | $46.38 | 240,061 |
2016-09-09 | $52.42 | $52.42 | $52.25 | $52.30 | $46.37 | 169,340 |
2016-09-08 | $52.46 | $52.48 | $52.34 | $52.39 | $46.45 | 97,571 |
2016-09-07 | $52.48 | $52.48 | $52.45 | $52.46 | $46.51 | 79,299 |
2016-09-06 | $52.50 | $52.57 | $52.47 | $52.54 | $46.58 | 116,852 |
2016-09-02 | $52.49 | $52.49 | $52.42 | $52.47 | $46.52 | 43,942 |
2016-09-01 | $52.48 | $52.59 | $52.41 | $52.42 | $46.47 | 135,815 |
2016-08-31 | $52.62 | $52.62 | $52.57 | $52.60 | $46.56 | 63,596 |
2016-08-30 | $52.67 | $52.67 | $52.62 | $52.62 | $46.58 | 48,037 |
2016-08-29 | $52.66 | $52.70 | $52.60 | $52.69 | $46.64 | 43,318 |
2016-08-26 | $52.65 | $52.69 | $52.54 | $52.56 | $46.52 | 108,086 |
2016-08-25 | $52.64 | $52.65 | $52.60 | $52.63 | $46.59 | 57,001 |
2016-08-24 | $52.67 | $52.67 | $52.60 | $52.60 | $46.56 | 76,841 |
2016-08-23 | $52.65 | $52.67 | $52.62 | $52.62 | $46.58 | 80,801 |
2016-08-22 | $52.68 | $52.69 | $52.64 | $52.65 | $46.60 | 86,084 |
2016-08-19 | $52.58 | $52.60 | $52.55 | $52.56 | $46.52 | 84,650 |
2016-08-18 | $52.65 | $52.68 | $52.60 | $52.65 | $46.60 | 174,766 |
2016-08-17 | $52.58 | $52.62 | $52.50 | $52.60 | $46.56 | 60,673 |
2016-08-16 | $52.64 | $52.64 | $52.51 | $52.51 | $46.48 | 103,960 |
2016-08-15 | $52.55 | $52.56 | $52.50 | $52.50 | $46.47 | 75,197 |
2016-08-12 | $52.64 | $52.64 | $52.52 | $52.54 | $46.51 | 59,848 |
2016-08-11 | $52.52 | $52.57 | $52.41 | $52.42 | $46.40 | 98,889 |
2016-08-10 | $52.53 | $52.56 | $52.48 | $52.50 | $46.47 | 83,173 |
2016-08-09 | $52.49 | $52.52 | $52.46 | $52.49 | $46.46 | 188,568 |
2016-08-08 | $52.35 | $52.48 | $52.35 | $52.44 | $46.42 | 158,104 |
2016-08-05 | $52.38 | $52.38 | $52.32 | $52.33 | $46.32 | 98,296 |
2016-08-04 | $52.47 | $52.62 | $52.46 | $52.52 | $46.49 | 91,824 |
2016-08-03 | $52.44 | $52.44 | $52.35 | $52.43 | $46.41 | 79,034 |
2016-08-02 | $52.33 | $52.42 | $52.32 | $52.38 | $46.36 | 124,599 |
2016-08-01 | $52.41 | $52.48 | $52.35 | $52.44 | $46.42 | 45,933 |
2016-07-29 | $52.57 | $52.65 | $52.53 | $52.65 | $46.55 | 45,764 |
2016-07-28 | $52.48 | $52.55 | $52.42 | $52.54 | $46.45 | 83,764 |
2016-07-27 | $52.45 | $52.54 | $52.43 | $52.50 | $46.41 | 99,028 |
2016-07-26 | $52.45 | $52.45 | $52.37 | $52.41 | $46.33 | 43,085 |
2016-07-25 | $52.39 | $52.41 | $52.36 | $52.38 | $46.31 | 44,982 |
2016-07-22 | $52.33 | $52.42 | $52.30 | $52.36 | $46.29 | 87,754 |
2016-07-21 | $52.32 | $52.40 | $52.30 | $52.37 | $46.30 | 86,497 |
2016-07-20 | $52.42 | $52.42 | $52.38 | $52.40 | $46.33 | 59,736 |
2016-07-19 | $52.42 | $52.43 | $52.39 | $52.43 | $46.35 | 103,880 |
2016-07-18 | $52.46 | $52.52 | $52.42 | $52.43 | $46.35 | 76,858 |
2016-07-15 | $52.39 | $52.44 | $52.38 | $52.43 | $46.35 | 123,103 |
2016-07-14 | $52.49 | $52.51 | $52.43 | $52.51 | $46.42 | 85,197 |
2016-07-13 | $52.64 | $52.65 | $52.57 | $52.60 | $46.50 | 94,838 |
2016-07-12 | $52.65 | $52.66 | $52.53 | $52.58 | $46.48 | 153,772 |
2016-07-11 | $52.76 | $52.77 | $52.66 | $52.66 | $46.56 | 91,101 |
2016-07-08 | $52.68 | $52.79 | $52.67 | $52.78 | $46.66 | 65,214 |
2016-07-07 | $52.69 | $52.77 | $52.66 | $52.77 | $46.65 | 88,965 |
2016-07-06 | $52.88 | $52.88 | $52.77 | $52.81 | $46.69 | 56,746 |
2016-07-05 | $52.76 | $52.88 | $52.68 | $52.88 | $46.75 | 124,816 |
2016-07-01 | $52.70 | $52.74 | $52.66 | $52.68 | $46.57 | 75,147 |
2016-06-30 | $52.69 | $52.72 | $52.63 | $52.70 | $46.53 | 110,962 |
2016-06-29 | $52.70 | $52.77 | $52.62 | $52.64 | $46.48 | 96,210 |
2016-06-28 | $52.76 | $52.77 | $52.71 | $52.77 | $46.59 | 68,576 |
2016-06-27 | $52.78 | $52.79 | $52.72 | $52.77 | $46.59 | 89,737 |
2016-06-24 | $52.60 | $52.75 | $52.52 | $52.75 | $46.58 | 153,029 |
2016-06-23 | $52.20 | $52.20 | $52.11 | $52.13 | $46.03 | 62,164 |
2016-06-22 | $52.38 | $52.38 | $52.28 | $52.28 | $46.16 | 149,913 |
2016-06-21 | $52.40 | $52.44 | $52.31 | $52.35 | $46.22 | 92,354 |
2016-06-20 | $52.29 | $52.36 | $52.28 | $52.34 | $46.21 | 46,728 |
2016-06-17 | $52.46 | $52.46 | $52.40 | $52.42 | $46.28 | 40,031 |
2016-06-16 | $52.41 | $52.49 | $52.40 | $52.46 | $46.32 | 125,907 |
2016-06-15 | $52.34 | $52.42 | $52.28 | $52.39 | $46.26 | 30,845 |
2016-06-14 | $52.30 | $52.33 | $52.24 | $52.33 | $46.20 | 41,717 |
2016-06-13 | $52.16 | $52.25 | $52.16 | $52.21 | $46.10 | 66,675 |
2016-06-10 | $52.19 | $52.28 | $52.18 | $52.25 | $46.13 | 96,950 |
2016-06-09 | $52.11 | $52.18 | $52.06 | $52.17 | $46.06 | 81,294 |
2016-06-08 | $51.93 | $52.05 | $51.93 | $52.00 | $45.92 | 44,654 |
2016-06-07 | $52.00 | $52.00 | $51.93 | $52.00 | $45.91 | 70,970 |
2016-06-06 | $51.93 | $51.99 | $51.81 | $51.93 | $45.85 | 99,778 |
2016-06-03 | $51.87 | $52.04 | $51.87 | $52.00 | $45.91 | 112,035 |
2016-06-02 | $51.88 | $51.91 | $51.84 | $51.90 | $45.82 | 104,453 |
2016-06-01 | $51.91 | $51.91 | $51.77 | $51.79 | $45.73 | 46,866 |
2016-05-31 | $51.81 | $51.89 | $51.79 | $51.88 | $45.76 | 69,048 |
2016-05-27 | $51.86 | $51.89 | $51.80 | $51.81 | $45.70 | 76,484 |
2016-05-26 | $51.87 | $51.92 | $51.85 | $51.88 | $45.76 | 42,886 |
2016-05-25 | $51.81 | $51.87 | $51.81 | $51.84 | $45.73 | 70,709 |
2016-05-24 | $51.86 | $51.86 | $51.81 | $51.81 | $45.70 | 55,144 |
2016-05-23 | $51.90 | $51.90 | $51.85 | $51.88 | $45.76 | 45,829 |
2016-05-20 | $51.94 | $51.94 | $51.91 | $51.93 | $45.81 | 68,193 |
2016-05-19 | $51.90 | $51.98 | $51.90 | $51.93 | $45.81 | 45,908 |
2016-05-18 | $52.06 | $52.06 | $51.84 | $51.93 | $45.81 | 136,680 |
2016-05-17 | $52.04 | $52.07 | $51.95 | $52.05 | $45.91 | 67,389 |
2016-05-16 | $51.97 | $51.99 | $51.95 | $51.95 | $45.82 | 77,591 |
2016-05-13 | $52.00 | $52.06 | $51.97 | $52.03 | $45.89 | 77,000 |
2016-05-12 | $51.95 | $51.97 | $51.93 | $51.94 | $45.82 | 65,462 |
2016-05-11 | $51.96 | $51.98 | $51.85 | $51.98 | $45.85 | 147,898 |
2016-05-10 | $51.91 | $51.93 | $51.82 | $51.84 | $45.73 | 77,507 |
2016-05-09 | $51.92 | $51.94 | $51.85 | $51.85 | $45.74 | 97,251 |
2016-05-06 | $51.93 | $51.93 | $51.85 | $51.89 | $45.77 | 82,427 |
2016-05-05 | $51.88 | $51.88 | $51.78 | $51.86 | $45.74 | 41,558 |
2016-05-04 | $51.80 | $51.85 | $51.78 | $51.85 | $45.74 | 88,840 |
2016-05-03 | $51.90 | $51.90 | $51.80 | $51.84 | $45.73 | 94,552 |
2016-05-02 | $51.80 | $51.80 | $51.70 | $51.71 | $45.61 | 101,307 |
2016-04-29 | $51.75 | $51.86 | $51.70 | $51.83 | $45.65 | 86,977 |
2016-04-28 | $51.91 | $51.91 | $51.68 | $51.78 | $45.61 | 89,268 |
2016-04-27 | $51.68 | $51.72 | $51.68 | $51.70 | $45.54 | 88,744 |
2016-04-26 | $51.72 | $51.72 | $51.65 | $51.67 | $45.51 | 92,543 |
2016-04-25 | $51.71 | $51.73 | $51.70 | $51.70 | $45.54 | 78,521 |
2016-04-22 | $51.74 | $51.74 | $51.64 | $51.71 | $45.55 | 73,327 |
2016-04-21 | $51.69 | $51.69 | $51.57 | $51.61 | $45.46 | 43,205 |
2016-04-20 | $51.79 | $51.82 | $51.63 | $51.65 | $45.50 | 47,893 |
2016-04-19 | $51.77 | $51.77 | $51.69 | $51.70 | $45.54 | 42,381 |
2016-04-18 | $51.74 | $51.79 | $51.72 | $51.72 | $45.56 | 88,908 |
2016-04-15 | $51.73 | $51.77 | $51.67 | $51.75 | $45.58 | 128,136 |
2016-04-14 | $51.72 | $51.72 | $51.61 | $51.64 | $45.49 | 76,303 |
2016-04-13 | $51.79 | $51.79 | $51.66 | $51.67 | $45.51 | 116,128 |
2016-04-12 | $51.68 | $51.93 | $51.65 | $51.68 | $45.52 | 64,339 |
2016-04-11 | $51.69 | $51.69 | $51.67 | $51.68 | $45.53 | 38,089 |
2016-04-08 | $51.67 | $51.67 | $51.62 | $51.67 | $45.51 | 40,514 |
2016-04-07 | $51.68 | $51.70 | $51.63 | $51.66 | $45.51 | 162,613 |
2016-04-06 | $51.60 | $51.60 | $51.52 | $51.53 | $45.39 | 54,604 |
2016-04-05 | $51.58 | $51.59 | $51.51 | $51.55 | $45.41 | 50,167 |
2016-04-04 | $51.47 | $51.47 | $51.43 | $51.44 | $45.31 | 130,340 |
2016-04-01 | $51.43 | $51.45 | $51.37 | $51.42 | $45.29 | 59,322 |
2016-03-31 | $51.42 | $51.49 | $51.40 | $51.45 | $45.26 | 48,346 |
2016-03-30 | $51.32 | $51.33 | $51.26 | $51.28 | $45.11 | 79,031 |
2016-03-29 | $51.32 | $51.38 | $51.28 | $51.35 | $45.17 | 66,300 |
2016-03-28 | $51.30 | $51.33 | $51.20 | $51.28 | $45.11 | 81,116 |
2016-03-24 | $51.28 | $51.37 | $51.22 |