WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD) Exchange: NASDAQ
Data as of Aug. 19, 2025
$22.33 ($0.01) 0.04%
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund - Daily Information
Click for more stock information on WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $22.30 |
Previous Close | $22.33 |
High | $22.38 |
Low | $22.30 |
Adjusted Open | $22.30 |
Previous Adjusted Close | $22.33 |
Adjusted High | $22.38 |
Adjusted Low | $22.30 |
About WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is designed to provide long exposure to the Bloomberg Barclays U.S. Aggregate Bond Index while seeking to manage interest rate risk through the use of short positions in U.S. Treasury securities (“U.S. Treasuries”). The Index is comprised of a long portfolio and short portfolio. The “long portfolio” of the Index intends to replicate the Bloomberg Barclays U.S. Aggregate Bond Index, which broadly captures the U.S. investment grade, fixed income securities market and is comprised of U.S. Treasuries and U.S. Government-related bonds (e.g., obligations of the U.S. Government or its agencies or instrumentalities), corporate bonds, mortgage-backed pass-through securities, commercial mortgage-backed securities and asset-backed securities that are publicly offered for sale in the United States. The “short portfolio” of the Index holds short positions in U.S. Treasuries (or futures providing exposure to U.S. Treasuries in the case of the Fund) that seek to correspond to a duration exposure matching the duration of the long portfolio, with a targeted total duration exposure of approximately zero years (e.g., if the average duration of bonds in the long portfolio is approximately five years, the short portfolio will seek an average duration of approximately five years among its short holdings of U.S. Treasuries, with an aggregate targeted duration of Index holdings of approximately zero years). Duration is a measure used to determine the sensitivity of a portfolio to changes in interest rates with a longer duration portfolio being more sensitive to changes in interest rates.The Index methodology weights the short exposure to U.S. Treasuries of differing maturities in an attempt to offset the sensitivity of the long exposure to overall moves in interest rate. Additionally, the Index seeks to mitigate, to the extent possible, relative moves in interest rates across the yield curve. The long portfolio and short portfolio of the Index are rebalanced on a monthly basis to where the dollar amount of the long portfolio’s bond positions is approximately equivalent to the dollar amount of the short exposure achieved within the short portfolio.The Index is designed to have greater returns than an equivalent non-interest rate hedged investment when U.S. Treasury rates are rising significantly. Conversely, the Index is designed to have lower returns than an equivalent non-interest rate hedged investment when U.S. Treasury rates are falling significantly.A significant portion of the bonds represented in the long portion of the Index are U.S. agency mortgage-backed pass-through securities. U.S. agency mortgage-backed pass-through securities are securities issued by entities such as Government National Mortgage Association (“GNMA”) and Federal National Mortgage Association (“FNMA”) that are backed by pools of mortgages. Most transactions in mortgage-backed pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, referred to as a “to-be-announced transaction” or “TBA Transaction.” In a TBA Transaction, the buyer and seller agree upon general trade parameters such as agency, settlement date, par amount and price. The actual pools delivered generally are determined two days prior to the settlement date; however, it is not anticipated that the Fund will receive pools, but instead will participate in rolling TBA Transactions. The Fund expects to enter into such contracts on a regular basis. The Fund, pending settlement of such contracts, will invest its assets in high-quality, liquid short term instruments.In seeking to track the short portfolio of the Index, the Fund will invest in short positions in futures contracts on U.S. Treasuries. The Fund may also short U.S. Treasuries.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as its Index.
Invest in WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
Historical Stock Data for WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-11 | $22.30 | $22.38 | $22.30 | $22.33 | $22.33 | 4,377 |
2025-07-10 | $22.34 | $22.34 | $22.31 | $22.32 | $22.32 | 11,706 |
2025-07-09 | $22.33 | $22.38 | $22.32 | $22.34 | $22.34 | 9,676 |
2025-07-08 | $22.40 | $22.45 | $22.32 | $22.42 | $22.42 | 8,732 |
2025-07-07 | $22.29 | $22.47 | $22.29 | $22.32 | $22.32 | 10,745 |
2025-07-03 | $22.30 | $22.37 | $22.28 | $22.34 | $22.34 | 6,199 |
2025-07-02 | $22.25 | $22.37 | $22.25 | $22.31 | $22.31 | 9,017 |
2025-07-01 | $22.25 | $22.37 | $22.22 | $22.37 | $22.37 | 101,042 |
2025-06-30 | $22.21 | $22.32 | $22.21 | $22.23 | $22.23 | 15,481 |
2025-06-27 | $22.37 | $22.37 | $22.23 | $22.23 | $22.23 | 14,962 |
2025-06-26 | $22.25 | $22.29 | $22.21 | $22.21 | $22.21 | 457,027 |
2025-06-25 | $22.36 | $22.36 | $22.23 | $22.27 | $22.27 | 12,273 |
2025-06-24 | $22.38 | $22.42 | $22.27 | $22.29 | $22.22 | 13,868 |
2025-06-23 | $22.36 | $22.42 | $22.29 | $22.33 | $22.26 | 39,778 |
2025-06-20 | $22.32 | $22.41 | $22.32 | $22.35 | $22.35 | 29,787 |
2025-06-18 | $22.36 | $22.38 | $22.31 | $22.33 | $22.33 | 9,723 |
2025-06-17 | $22.34 | $22.43 | $22.30 | $22.33 | $22.33 | 17,845 |
2025-06-16 | $22.33 | $22.44 | $22.32 | $22.35 | $22.35 | 13,304 |
2025-06-13 | $22.38 | $22.38 | $22.31 | $22.33 | $22.33 | 17,230 |
2025-06-12 | $22.47 | $22.48 | $22.29 | $22.33 | $22.33 | 25,631 |
2025-06-11 | $22.48 | $22.49 | $22.32 | $22.48 | $22.48 | 28,178 |
2025-06-10 | $22.28 | $22.47 | $22.26 | $22.32 | $22.32 | 19,623 |
2025-06-09 | $22.29 | $22.40 | $22.29 | $22.31 | $22.31 | 15,584 |
2025-06-06 | $22.27 | $22.40 | $22.27 | $22.33 | $22.33 | 2,879 |
2025-06-05 | $22.40 | $22.41 | $22.26 | $22.33 | $22.33 | 49,584 |
2025-06-04 | $22.40 | $22.41 | $22.25 | $22.38 | $22.38 | 13,473 |
2025-06-03 | $22.23 | $22.39 | $22.23 | $22.37 | $22.37 | 8,823 |
2025-06-02 | $22.31 | $22.42 | $22.22 | $22.38 | $22.38 | 55,441 |
2025-05-30 | $22.20 | $22.38 | $22.20 | $22.37 | $22.37 | 124,749 |
2025-05-29 | $22.26 | $22.35 | $22.16 | $22.19 | $22.19 | 38,603 |
2025-05-28 | $22.15 | $22.32 | $22.14 | $22.29 | $22.29 | 12,990 |
2025-05-27 | $22.31 | $22.31 | $22.11 | $22.14 | $22.14 | 6,333 |
2025-05-23 | $22.16 | $22.40 | $22.16 | $22.36 | $22.28 | 36,833 |
2025-05-22 | $22.23 | $22.39 | $22.21 | $22.36 | $22.28 | 74,721 |
2025-05-21 | $22.25 | $22.34 | $22.22 | $22.31 | $22.23 | 29,447 |
2025-05-20 | $22.34 | $22.35 | $22.25 | $22.33 | $22.25 | 29,965 |
2025-05-19 | $22.23 | $22.36 | $22.21 | $22.32 | $22.23 | 106,291 |
2025-05-16 | $22.30 | $22.33 | $22.21 | $22.27 | $22.19 | 66,357 |
2025-05-15 | $22.21 | $22.35 | $22.20 | $22.34 | $22.26 | 10,863 |
2025-05-14 | $22.18 | $22.35 | $22.16 | $22.35 | $22.27 | 677,665 |
2025-05-13 | $22.20 | $22.35 | $22.19 | $22.35 | $22.27 | 5,304 |
2025-05-12 | $22.24 | $22.32 | $22.15 | $22.32 | $22.24 | 12,699 |
2025-05-09 | $22.14 | $22.26 | $22.11 | $22.26 | $22.18 | 18,476 |
2025-05-08 | $22.18 | $22.26 | $22.10 | $22.26 | $22.18 | 144,289 |
2025-05-07 | $22.18 | $22.27 | $22.08 | $22.24 | $22.16 | 32,387 |
2025-05-06 | $22.12 | $22.25 | $22.10 | $22.18 | $22.10 | 16,772 |
2025-05-05 | $22.14 | $22.26 | $22.10 | $22.15 | $22.07 | 62,590 |
2025-05-02 | $22.10 | $22.27 | $22.08 | $22.11 | $22.03 | 9,837 |
2025-05-01 | $22.22 | $22.24 | $22.07 | $22.11 | $22.03 | 26,778 |
2025-04-30 | $22.11 | $22.27 | $22.05 | $22.12 | $22.04 | 41,623 |
2025-04-29 | $22.19 | $22.31 | $22.11 | $22.22 | $22.14 | 34,984 |
2025-04-28 | $22.34 | $22.34 | $22.10 | $22.24 | $22.16 | 18,321 |
2025-04-25 | $22.15 | $22.23 | $22.09 | $22.23 | $22.15 | 21,121 |
2025-04-24 | $22.16 | $22.25 | $22.13 | $22.15 | $21.99 | 7,396 |
2025-04-23 | $22.14 | $22.23 | $22.09 | $22.21 | $22.05 | 27,509 |
2025-04-22 | $22.13 | $22.18 | $22.09 | $22.13 | $21.98 | 14,404 |
2025-04-21 | $22.09 | $22.24 | $22.09 | $22.17 | $22.01 | 45,865 |
2025-04-17 | $22.17 | $22.24 | $22.09 | $22.12 | $21.96 | 56,637 |
2025-04-16 | $22.08 | $22.25 | $22.07 | $22.10 | $21.94 | 32,973 |
2025-04-15 | $22.19 | $22.22 | $22.09 | $22.15 | $21.99 | 21,533 |
2025-04-14 | $22.12 | $22.29 | $22.11 | $22.18 | $22.02 | 11,315 |
2025-04-11 | $22.23 | $22.23 | $22.03 | $22.11 | $21.95 | 6,892 |
2025-04-10 | $22.35 | $22.39 | $22.18 | $22.23 | $22.07 | 59,736 |
2025-04-09 | $21.87 | $22.19 | $21.86 | $22.08 | $21.92 | 44,955 |
2025-04-08 | $22.15 | $22.19 | $22.04 | $22.11 | $21.95 | 58,891 |
2025-04-07 | $22.03 | $22.27 | $21.97 | $22.06 | $21.90 | 47,365 |
2025-04-04 | $22.27 | $22.36 | $22.12 | $22.17 | $22.01 | 17,011 |
2025-04-03 | $22.24 | $22.36 | $22.23 | $22.32 | $22.15 | 17,196 |
2025-04-02 | $22.18 | $22.35 | $22.18 | $22.29 | $22.13 | 32,505 |
2025-04-01 | $22.23 | $22.34 | $22.22 | $22.25 | $22.09 | 61,301 |
2025-03-31 | $22.31 | $22.35 | $22.15 | $22.35 | $22.35 | 115,660 |
2025-03-28 | $22.42 | $22.42 | $22.28 | $22.36 | $22.36 | 7,525 |
2025-03-27 | $22.39 | $22.39 | $22.27 | $22.37 | $22.37 | 31,383 |
2025-03-26 | $22.26 | $22.36 | $22.26 | $22.32 | $22.32 | 49,890 |
2025-03-25 | $22.38 | $22.44 | $22.37 | $22.39 | $22.32 | 13,437 |
2025-03-24 | $22.32 | $22.45 | $22.32 | $22.40 | $22.32 | 51,135 |
2025-03-21 | $22.29 | $22.47 | $22.29 | $22.32 | $22.32 | 47,575 |
2025-03-20 | $22.40 | $22.50 | $22.38 | $22.46 | $22.46 | 240,611 |
2025-03-19 | $22.50 | $22.56 | $22.36 | $22.47 | $22.47 | 455,095 |
2025-03-18 | $22.41 | $22.50 | $22.34 | $22.48 | $22.48 | 53,295 |
2025-03-17 | $22.30 | $22.45 | $22.30 | $22.34 | $22.34 | 32,630 |
2025-03-14 | $22.17 | $22.44 | $22.17 | $22.33 | $22.33 | 19,532 |
2025-03-13 | $22.28 | $22.37 | $22.28 | $22.33 | $22.33 | 26,281 |
2025-03-12 | $22.36 | $22.41 | $22.31 | $22.41 | $22.41 | 40,881 |
2025-03-11 | $22.45 | $22.45 | $22.30 | $22.34 | $22.34 | 16,377 |
2025-03-10 | $22.42 | $22.44 | $22.24 | $22.43 | $22.43 | 142,105 |
2025-03-07 | $22.32 | $22.45 | $22.31 | $22.35 | $22.35 | 9,284 |
2025-03-06 | $22.46 | $22.46 | $22.32 | $22.32 | $22.32 | 9,683 |
2025-03-05 | $22.53 | $22.53 | $22.35 | $22.43 | $22.43 | 56,305 |
2025-03-04 | $22.45 | $22.47 | $22.41 | $22.42 | $22.42 | 13,896 |
2025-03-03 | $22.58 | $22.58 | $22.40 | $22.52 | $22.52 | 97,543 |
2025-02-28 | $22.44 | $22.49 | $22.39 | $22.48 | $22.48 | 10,704 |
2025-02-27 | $22.63 | $22.63 | $22.37 | $22.44 | $22.44 | 51,457 |
2025-02-26 | $22.41 | $22.53 | $22.41 | $22.45 | $22.45 | 28,091 |
2025-02-25 | $22.25 | $22.50 | $22.25 | $22.42 | $22.42 | 36,355 |
2025-02-24 | $22.44 | $22.61 | $22.44 | $22.48 | $22.41 | 188,077 |
2025-02-21 | $22.50 | $22.63 | $22.49 | $22.56 | $22.48 | 64,778 |
2025-02-20 | $22.49 | $22.57 | $22.49 | $22.53 | $22.45 | 53,530 |
2025-02-19 | $22.47 | $22.54 | $22.47 | $22.52 | $22.44 | 15,849 |
2025-02-18 | $22.57 | $22.59 | $22.46 | $22.46 | $22.39 | 21,812 |
2025-02-14 | $22.53 | $22.62 | $22.50 | $22.54 | $22.46 | 15,945 |
2025-02-13 | $22.48 | $22.62 | $22.48 | $22.53 | $22.45 | 25,908 |
2025-02-12 | $22.55 | $22.69 | $22.51 | $22.51 | $22.43 | 12,347 |
2025-02-11 | $22.60 | $22.70 | $22.48 | $22.49 | $22.42 | 32,608 |
2025-02-10 | $22.48 | $22.58 | $22.47 | $22.57 | $22.49 | 67,456 |
2025-02-07 | $22.50 | $22.51 | $22.47 | $22.47 | $22.40 | 11,804 |
2025-02-06 | $22.45 | $22.50 | $22.45 | $22.49 | $22.42 | 50,035 |
2025-02-05 | $22.51 | $22.52 | $22.43 | $22.50 | $22.42 | 13,701 |
2025-02-04 | $22.59 | $22.59 | $22.45 | $22.49 | $22.42 | 18,473 |
2025-02-03 | $22.45 | $22.49 | $22.41 | $22.45 | $22.38 | 143,056 |
2025-01-31 | $22.38 | $22.47 | $22.38 | $22.46 | $22.39 | 34,466 |
2025-01-30 | $22.54 | $22.54 | $22.42 | $22.46 | $22.39 | 35,079 |
2025-01-29 | $22.44 | $22.47 | $22.43 | $22.46 | $22.46 | 187,592 |
2025-01-28 | $22.39 | $22.49 | $22.38 | $22.45 | $22.45 | 23,439 |
2025-01-27 | $22.82 | $22.82 | $22.45 | $22.49 | $22.42 | 217,526 |
2025-01-24 | $22.75 | $22.75 | $22.54 | $22.61 | $22.53 | 72,555 |
2025-01-23 | $22.50 | $22.68 | $22.50 | $22.53 | $22.45 | 45,193 |
2025-01-22 | $22.55 | $22.69 | $22.53 | $22.53 | $22.45 | 42,390 |
2025-01-21 | $22.64 | $22.64 | $22.45 | $22.55 | $22.47 | 107,925 |
2025-01-17 | $22.59 | $22.62 | $22.45 | $22.45 | $22.38 | 31,908 |
2025-01-16 | $22.63 | $22.63 | $22.44 | $22.59 | $22.51 | 138,456 |
2025-01-15 | $22.49 | $22.59 | $22.49 | $22.57 | $22.49 | 34,661 |
2025-01-14 | $22.35 | $22.61 | $22.35 | $22.51 | $22.44 | 57,660 |
2025-01-13 | $22.56 | $22.64 | $22.41 | $22.59 | $22.51 | 332,816 |
2025-01-10 | $22.39 | $22.51 | $22.36 | $22.46 | $22.39 | 43,189 |
2025-01-08 | $22.50 | $22.75 | $22.44 | $22.65 | $22.57 | 53,551 |
2025-01-07 | $22.48 | $22.49 | $22.44 | $22.46 | $22.39 | 54,799 |
2025-01-06 | $22.43 | $22.50 | $22.43 | $22.49 | $22.41 | 164,143 |
2025-01-03 | $22.38 | $22.48 | $22.38 | $22.40 | $22.33 | 24,296 |
2025-01-02 | $22.37 | $22.48 | $22.37 | $22.39 | $22.32 | 13,407 |
2024-12-31 | $22.42 | $22.55 | $22.42 | $22.46 | $22.39 | 37,896 |
2024-12-30 | $22.57 | $22.58 | $22.40 | $22.51 | $22.44 | 54,952 |
2024-12-27 | $22.54 | $22.61 | $22.38 | $22.54 | $22.46 | 233,174 |
2024-12-26 | $22.34 | $22.49 | $22.34 | $22.42 | $22.35 | 39,901 |
2024-12-24 | $22.67 | $22.67 | $22.46 | $22.56 | $22.38 | 54,882 |
2024-12-23 | $22.44 | $22.66 | $22.44 | $22.66 | $22.48 | 55,583 |
2024-12-20 | $22.49 | $22.54 | $22.44 | $22.50 | $22.32 | 150,883 |
2024-12-19 | $22.75 | $22.75 | $22.48 | $22.50 | $22.32 | 23,987 |
2024-12-18 | $22.56 | $22.60 | $22.48 | $22.58 | $22.40 | 16,500 |
2024-12-17 | $22.63 | $22.63 | $22.49 | $22.53 | $22.35 | 26,498 |
2024-12-16 | $22.50 | $22.59 | $22.45 | $22.59 | $22.41 | 18,729 |
2024-12-13 | $22.42 | $22.57 | $22.42 | $22.48 | $22.30 | 21,918 |
2024-12-12 | $22.55 | $22.64 | $22.51 | $22.60 | $22.42 | 19,411 |
2024-12-11 | $22.51 | $22.51 | $22.46 | $22.49 | $22.31 | 6,729 |
2024-12-10 | $22.47 | $22.61 | $22.47 | $22.51 | $22.33 | 19,062 |
2024-12-09 | $22.44 | $22.61 | $22.44 | $22.47 | $22.29 | 25,110 |
2024-12-06 | $22.49 | $22.62 | $22.44 | $22.55 | $22.37 | 24,030 |
2024-12-05 | $22.41 | $22.50 | $22.41 | $22.47 | $22.29 | 155,387 |
2024-12-04 | $22.42 | $22.50 | $22.40 | $22.42 | $22.24 | 24,336 |
2024-12-03 | $22.43 | $22.49 | $22.42 | $22.47 | $22.29 | 16,338 |
2024-12-02 | $22.43 | $22.49 | $22.42 | $22.44 | $22.26 | 41,188 |
2024-11-29 | $22.37 | $22.45 | $22.37 | $22.44 | $22.26 | 9,601 |
2024-11-27 | $22.58 | $22.58 | $22.40 | $22.40 | $22.22 | 19,151 |
2024-11-26 | $22.39 | $22.51 | $22.39 | $22.42 | $22.24 | 449,693 |
2024-11-25 | $22.41 | $22.47 | $22.38 | $22.43 | $22.25 | 10,992 |
2024-11-22 | $22.53 | $22.65 | $22.48 | $22.55 | $22.29 | 60,107 |
2024-11-21 | $22.46 | $22.58 | $22.44 | $22.51 | $22.25 | 18,300 |
2024-11-20 | $22.47 | $22.49 | $22.41 | $22.46 | $22.20 | 14,569 |
2024-11-19 | $22.43 | $22.52 | $22.42 | $22.48 | $22.22 | 15,017 |
2024-11-18 | $22.46 | $22.54 | $22.42 | $22.43 | $22.17 | 18,947 |
2024-11-15 | $22.55 | $22.57 | $22.42 | $22.55 | $22.29 | 17,149 |
2024-11-14 | $22.43 | $22.50 | $22.43 | $22.50 | $22.24 | 10,190 |
2024-11-13 | $22.49 | $22.50 | $22.44 | $22.48 | $22.22 | 18,200 |
2024-11-12 | $22.49 | $22.50 | $22.45 | $22.49 | $22.23 | 76,096 |
2024-11-11 | $22.42 | $22.50 | $22.38 | $22.50 | $22.24 | 13,177 |
2024-11-08 | $22.49 | $22.50 | $22.43 | $22.50 | $22.24 | 67,529 |
2024-11-07 | $22.46 | $22.48 | $22.41 | $22.44 | $22.18 | 22,926 |
2024-11-06 | $22.56 | $22.56 | $22.39 | $22.47 | $22.21 | 28,359 |
2024-11-05 | $22.38 | $22.48 | $22.35 | $22.48 | $22.22 | 485,678 |
2024-11-04 | $22.34 | $22.40 | $22.33 | $22.35 | $22.09 | 28,438 |
2024-11-01 | $22.35 | $22.42 | $22.32 | $22.38 | $22.12 | 9,195 |
2024-10-31 | $22.33 | $22.36 | $22.28 | $22.29 | $22.03 | 56,940 |
2024-10-30 | $22.34 | $22.45 | $22.31 | $22.32 | $22.06 | 19,249 |
2024-10-29 | $22.47 | $22.47 | $22.30 | $22.35 | $22.09 | 420,646 |
2024-10-28 | $22.25 | $22.36 | $22.25 | $22.28 | $22.02 | 162,967 |
2024-10-25 | $22.33 | $22.44 | $22.33 | $22.39 | $22.05 | 46,634 |
2024-10-24 | $22.44 | $22.50 | $22.37 | $22.40 | $22.06 | 50,228 |
2024-10-23 | $22.33 | $22.43 | $22.31 | $22.35 | $22.01 | 22,199 |
2024-10-22 | $22.31 | $22.41 | $22.31 | $22.34 | $22.00 | 863,903 |
2024-10-21 | $22.35 | $22.46 | $22.34 | $22.35 | $22.01 | 19,475 |
2024-10-18 | $22.35 | $22.40 | $22.35 | $22.38 | $22.04 | 23,749 |
2024-10-17 | $22.35 | $22.45 | $22.35 | $22.40 | $22.06 | 86,345 |
2024-10-16 | $22.35 | $22.47 | $22.35 | $22.40 | $22.06 | 80,939 |
2024-10-15 | $22.36 | $22.59 | $22.35 | $22.40 | $22.06 | 37,286 |
2024-10-14 | $22.48 | $22.87 | $22.37 | $22.42 | $22.08 | 30,578 |
2024-10-11 | $22.35 | $22.46 | $22.35 | $22.45 | $22.11 | 194,163 |
2024-10-10 | $22.40 | $22.46 | $22.38 | $22.39 | $22.05 | 20,201 |
2024-10-09 | $22.39 | $22.47 | $22.38 | $22.43 | $22.09 | 221,494 |
2024-10-08 | $22.43 | $22.48 | $22.37 | $22.43 | $22.09 | 383,295 |
2024-10-07 | $22.36 | $22.52 | $22.36 | $22.45 | $22.11 | 73,766 |
2024-10-04 | $22.37 | $22.44 | $22.37 | $22.42 | $22.42 | 65,444 |
2024-10-03 | $22.36 | $22.43 | $22.31 | $22.37 | $22.37 | 11,557 |
2024-10-02 | $22.29 | $22.45 | $22.29 | $22.31 | $22.31 | 27,373 |
2024-10-01 | $22.42 | $22.42 | $22.31 | $22.35 | $22.35 | 97,781 |
2024-09-30 | $22.44 | $22.46 | $22.28 | $22.42 | $22.42 | 11,396 |
2024-09-27 | $22.40 | $22.40 | $22.28 | $22.29 | $22.29 | 27,952 |
2024-09-26 | $22.27 | $22.47 | $22.27 | $22.30 | $22.30 | 96,986 |
2024-09-25 | $22.28 | $22.52 | $22.24 | $22.36 | $22.36 | 103,034 |
2024-09-24 | $22.41 | $22.46 | $22.30 | $22.45 | $22.37 | 18,892 |
2024-09-23 | $22.27 | $22.45 | $22.27 | $22.31 | $22.24 | 23,484 |
2024-09-20 | $22.58 | $22.58 | $22.32 | $22.46 | $22.38 | 27,655 |
2024-09-19 | $22.43 | $22.44 | $22.30 | $22.42 | $22.35 | 9,595 |
2024-09-18 | $22.35 | $22.49 | $22.29 | $22.33 | $22.26 | 17,028 |
2024-09-17 | $22.43 | $22.47 | $22.29 | $22.43 | $22.36 | 108,738 |
2024-09-16 | $22.38 | $22.38 | $22.27 | $22.34 | $22.26 | 13,238 |
2024-09-13 | $22.29 | $22.35 | $22.26 | $22.34 | $22.27 | 17,473 |
2024-09-12 | $22.23 | $22.39 | $22.23 | $22.26 | $22.19 | 440,441 |
2024-09-11 | $22.21 | $22.37 | $22.21 | $22.37 | $22.30 | 23,809 |
2024-09-10 | $22.39 | $22.39 | $22.23 | $22.25 | $22.18 | 22,850 |
2024-09-09 | $22.27 | $22.34 | $22.20 | $22.27 | $22.20 | 23,719 |
2024-09-06 | $22.20 | $22.29 | $22.20 | $22.27 | $22.20 | 16,314 |
2024-09-05 | $22.23 | $22.36 | $22.20 | $22.22 | $22.15 | 39,273 |
2024-09-04 | $22.30 | $22.37 | $22.22 | $22.29 | $22.22 | 55,802 |
2024-09-03 | $22.18 | $22.33 | $22.18 | $22.21 | $22.14 | 48,938 |
2024-08-30 | $22.15 | $22.34 | $22.15 | $22.33 | $22.26 | 33,188 |
2024-08-29 | $22.12 | $22.32 | $22.12 | $22.21 | $22.14 | 54,421 |
2024-08-28 | $22.20 | $22.31 | $22.19 | $22.23 | $22.16 | 24,935 |
2024-08-27 | $22.32 | $22.32 | $22.25 | $22.28 | $22.21 | 18,473 |
2024-08-26 | $22.25 | $22.38 | $22.25 | $22.36 | $22.22 | 36,788 |
2024-08-23 | $22.20 | $22.33 | $22.20 | $22.26 | $22.12 | 6,757 |
2024-08-22 | $22.26 | $22.33 | $22.20 | $22.33 | $22.19 | 15,442 |
2024-08-21 | $22.32 | $22.32 | $22.18 | $22.27 | $22.13 | 48,864 |
2024-08-20 | $22.32 | $22.33 | $22.19 | $22.23 | $22.09 | 66,224 |
2024-08-19 | $21.84 | $22.33 | $21.84 | $22.27 | $22.13 | 20,446 |
2024-08-16 | $22.24 | $22.33 | $22.24 | $22.32 | $22.18 | 9,559 |
2024-08-15 | $22.24 | $22.32 | $22.24 | $22.29 | $22.15 | 12,523 |
2024-08-14 | $22.22 | $22.26 | $22.11 | $22.26 | $22.12 | 14,393 |
2024-08-13 | $22.07 | $22.23 | $22.07 | $22.19 | $22.04 | 13,231 |
2024-08-12 | $22.15 | $22.25 | $22.14 | $22.23 | $22.09 | 10,537 |
2024-08-09 | $22.25 | $22.25 | $22.12 | $22.23 | $22.09 | 113,595 |
2024-08-08 | $22.17 | $22.23 | $22.07 | $22.16 | $22.02 | 23,605 |
2024-08-07 | $22.11 | $22.20 | $22.06 | $22.18 | $22.04 | 138,031 |
2024-08-06 | $22.09 | $22.19 | $22.09 | $22.19 | $22.05 | 40,559 |
2024-08-05 | $22.11 | $22.19 | $22.10 | $22.15 | $22.01 | 205,299 |
2024-08-02 | $22.13 | $22.24 | $22.12 | $22.13 | $21.99 | 5,443 |
2024-08-01 | $22.20 | $22.29 | $22.12 | $22.13 | $21.99 | 269,596 |
2024-07-31 | $22.28 | $22.28 | $22.11 | $22.11 | $21.97 | 90,352 |
2024-07-30 | $22.32 | $22.32 | $22.16 | $22.20 | $22.06 | 17,733 |
2024-07-29 | $22.12 | $22.22 | $22.12 | $22.12 | $21.98 | 23,368 |
2024-07-26 | $22.23 | $22.23 | $22.15 | $22.20 | $22.06 | 9,957 |
2024-07-25 | $22.17 | $22.27 | $22.17 | $22.20 | $21.99 | 39,672 |
2024-07-24 | $22.28 | $22.33 | $22.22 | $22.25 | $22.04 | 29,104 |
2024-07-23 | $22.42 | $22.42 | $22.23 | $22.23 | $22.02 | 38,567 |
2024-07-22 | $22.29 | $22.29 | $22.20 | $22.28 | $22.07 | 15,035 |
2024-07-19 | $22.30 | $22.30 | $22.23 | $22.27 | $22.06 | 1,125 |
2024-07-18 | $22.24 | $22.26 | $22.21 | $22.26 | $22.05 | 5,618 |
2024-07-17 | $22.32 | $22.32 | $22.23 | $22.30 | $22.09 | 24,324 |
2024-07-16 | $22.17 | $22.27 | $22.17 | $22.21 | $22.00 | 15,665 |
2024-07-15 | $22.72 | $22.72 | $22.23 | $22.30 | $22.09 | 16,558 |
2024-07-12 | $22.17 | $22.25 | $22.15 | $22.16 | $21.95 | 6,266 |
2024-07-11 | $22.33 | $22.33 | $22.17 | $22.23 | $22.02 | 33,782 |
2024-07-10 | $22.21 | $22.25 | $22.17 | $22.20 | $21.99 | 449,460 |
2024-07-09 | $22.30 | $22.30 | $22.20 | $22.25 | $22.04 | 38,546 |
2024-07-08 | $22.19 | $22.21 | $22.14 | $22.14 | $21.93 | 37,991 |
2024-07-05 | $22.27 | $22.30 | $22.04 | $22.17 | $21.96 | 128,253 |
2024-07-03 | $22.30 | $22.31 | $22.20 | $22.20 | $21.99 | 8,200 |
2024-07-02 | $22.14 | $22.29 | $22.14 | $22.24 | $22.03 | 13,201 |
2024-07-01 | $22.11 | $22.26 | $22.11 | $22.19 | $21.98 | 46,290 |
2024-06-28 | $22.14 | $22.31 | $22.14 | $22.30 | $22.30 | 19,823 |
2024-06-27 | $22.24 | $22.27 | $22.20 | $22.26 | $22.26 | 17,628 |
2024-06-26 | $22.23 | $22.31 | $22.23 | $22.24 | $22.24 | 27,527 |
2024-06-25 | $22.22 | $22.27 | $22.21 | $22.26 | $22.26 | 34,883 |
2024-06-24 | $22.21 | $22.28 | $22.21 | $22.24 | $22.17 | 34,354 |
2024-06-21 | $22.21 | $22.29 | $22.21 | $22.24 | $22.17 | 16,090 |
2024-06-20 | $22.21 | $22.28 | $22.21 | $22.25 | $22.25 | 18,876 |
2024-06-18 | $22.24 | $22.29 | $22.21 | $22.23 | $22.23 | 39,053 |
2024-06-17 | $22.37 | $22.37 | $22.24 | $22.28 | $22.28 | 25,645 |
2024-06-14 | $22.23 | $22.29 | $22.22 | $22.24 | $22.24 | 32,082 |
2024-06-13 | $22.29 | $22.29 | $22.22 | $22.27 | $22.27 | 12,411 |
2024-06-12 | $22.27 | $22.35 | $22.26 | $22.29 | $22.29 | 11,490 |
2024-06-11 | $22.27 | $22.34 | $22.26 | $22.33 | $22.33 | 24,070 |
2024-06-10 | $22.34 | $22.34 | $22.25 | $22.32 | $22.32 | 26,202 |
2024-06-07 | $22.32 | $22.32 | $22.23 | $22.29 | $22.29 | 31,404 |
2024-06-06 | $22.30 | $22.31 | $22.23 | $22.29 | $22.29 | 15,791 |
2024-06-05 | $22.27 | $22.33 | $22.22 | $22.24 | $22.24 | 471,178 |
2024-06-04 | $22.29 | $22.33 | $22.22 | $22.25 | $22.25 | 41,611 |
2024-06-03 | $22.17 | $22.47 | $22.17 | $22.27 | $22.27 | 188,550 |
2024-05-31 | $22.22 | $22.24 | $22.16 | $22.22 | $22.22 | 28,184 |
2024-05-30 | $22.22 | $22.26 | $22.13 | $22.16 | $22.16 | 56,112 |
2024-05-29 | $22.14 | $22.22 | $22.13 | $22.17 | $22.17 | 37,969 |
2024-05-28 | $22.18 | $22.25 | $22.14 | $22.18 | $22.18 | 36,926 |
2024-05-24 | $22.15 | $22.22 | $22.12 | $22.14 | $22.14 | 25,565 |
2024-05-23 | $22.26 | $22.34 | $22.21 | $22.31 | $22.31 | 357,436 |
2024-05-22 | $22.21 | $22.29 | $22.21 | $22.24 | $22.24 | 37,254 |
2024-05-21 | $22.21 | $22.27 | $22.20 | $22.23 | $22.23 | 160,703 |
2024-05-20 | $22.26 | $22.29 | $22.23 | $22.29 | $22.29 | 16,959 |
2024-05-17 | $22.30 | $22.30 | $22.20 | $22.26 | $22.26 | 27,083 |
2024-05-16 | $22.31 | $22.31 | $22.23 | $22.27 | $22.27 | 41,212 |
2024-05-15 | $22.24 | $22.30 | $22.16 | $22.30 | $22.30 | 25,941 |
2024-05-14 | $22.18 | $22.26 | $22.17 | $22.18 | $22.18 | 72,590 |
2024-05-13 | $22.16 | $22.27 | $22.15 | $22.24 | $22.24 | 16,932 |
2024-05-10 | $22.24 | $22.24 | $22.19 | $22.24 | $22.24 | 12,499 |
2024-05-09 | $22.16 | $22.22 | $22.16 | $22.17 | $22.17 | 27,302 |
2024-05-08 | $22.26 | $22.26 | $22.15 | $22.23 | $22.23 | 30,560 |
2024-05-07 | $22.20 | $22.22 | $22.16 | $22.17 | $22.17 | 31,121 |
2024-05-06 | $22.17 | $22.23 | $22.14 | $22.19 | $22.19 | 28,969 |
2024-05-03 | $22.09 | $22.21 | $22.09 | $22.12 | $22.12 | 45,161 |
2024-05-02 | $22.12 | $22.19 | $22.09 | $22.14 | $22.14 | 30,108 |
2024-05-01 | $22.07 | $22.32 | $22.07 | $22.16 | $22.16 | 199,700 |
2024-04-30 | $22.10 | $22.23 | $22.10 | $22.13 | $22.13 | 29,104 |
2024-04-29 | $22.21 | $22.24 | $22.14 | $22.18 | $22.18 | 26,373 |
2024-04-26 | $22.19 | $22.20 | $22.11 | $22.20 | $22.20 | 41,967 |
2024-04-25 | $22.20 | $22.21 | $22.12 | $22.18 | $22.18 | 42,825 |
2024-04-24 | $22.10 | $22.21 | $22.10 | $22.13 | $22.13 | 32,696 |
2024-04-23 | $22.26 | $22.26 | $22.15 | $22.19 | $22.19 | 117,268 |
2024-04-22 | $22.22 | $22.32 | $22.10 | $22.19 | $22.19 | 450,345 |
2024-04-19 | $22.20 | $22.20 | $22.12 | $22.19 | $22.19 | 34,701 |
2024-04-18 | $22.10 | $22.19 | $22.10 | $22.14 | $22.14 | 38,180 |
2024-04-17 | $22.05 | $22.19 | $22.05 | $22.18 | $22.18 | 502,676 |
2024-04-16 | $22.23 | $22.23 | $22.10 | $22.21 | $22.21 | 24,059 |
2024-04-15 | $22.24 | $22.24 | $22.10 | $22.17 | $22.17 | 128,273 |
2024-04-12 | $22.27 | $22.27 | $22.14 | $22.22 | $22.22 | 40,963 |
2024-04-11 | $22.29 | $22.29 | $22.14 | $22.18 | $22.18 | 80,687 |
2024-04-10 | $22.26 | $22.26 | $22.12 | $22.19 | $22.19 | 61,404 |
2024-04-09 | $22.23 | $22.23 | $22.10 | $22.13 | $22.13 | 28,340 |
2024-04-08 | $22.21 | $22.21 | $22.08 | $22.17 | $22.17 | 15,535 |
2024-04-05 | $22.12 | $22.17 | $22.07 | $22.15 | $22.15 | 10,375 |
2024-04-04 | $22.23 | $22.23 | $22.08 | $22.14 | $22.14 | 148,429 |
2024-04-03 | $22.21 | $22.23 | $22.05 | $22.22 | $22.22 | 51,761 |
2024-04-02 | $22.15 | $22.26 | $22.14 | $22.21 | $22.21 | 146,200 |
2024-04-01 | $22.04 | $22.14 | $21.95 | $22.11 | $22.11 | 121,513 |
2024-03-28 | $22.04 | $22.10 | $22.04 | $22.08 | $22.08 | 125,460 |
2024-03-27 | $22.06 | $22.14 | $22.06 | $22.06 | $22.06 | 32,473 |
2024-03-26 | $22.05 | $22.15 | $22.04 | $22.05 | $22.05 | 106,140 |
2024-03-25 | $22.13 | $22.15 | $22.02 | $22.11 | $22.11 | 46,974 |
2024-03-22 | $22.17 | $22.17 | $22.06 | $22.10 | $22.10 | 15,833 |
2024-03-21 | $22.15 | $22.18 | $22.09 | $22.11 | $22.04 | 34,639 |
2024-03-20 | $22.14 | $22.24 | $22.14 | $22.18 | $22.11 | 22,389 |
2024-03-19 | $22.20 | $22.25 | $22.04 | $22.18 | $22.11 | 38,134 |
2024-03-18 | $22.19 | $22.23 | $22.07 | $22.17 | $22.10 | 18,684 |
2024-03-15 | $22.16 | $22.25 | $22.12 | $22.14 | $22.14 | 73,214 |
2024-03-14 | $22.05 | $22.13 | $22.00 | $22.11 | $22.11 | 29,672 |
2024-03-13 | $22.06 | $22.17 | $22.00 | $22.04 | $22.04 | 17,228 |
2024-03-12 | $22.12 | $22.16 | $21.95 | $22.12 | $22.12 | 67,547 |
2024-03-11 | $22.01 | $22.11 | $21.93 | $22.01 | $22.01 | 58,588 |
2024-03-08 | $22.08 | $22.15 | $22.00 | $22.08 | $22.08 | 78,196 |
2024-03-07 | $22.00 | $22.11 | $21.99 | $22.02 | $22.02 | 18,964 |
2024-03-06 | $22.01 | $22.07 | $21.98 | $22.07 | $22.07 | 31,159 |
2024-03-05 | $21.96 | $22.16 | $21.96 | $22.04 | $22.04 | 40,185 |
2024-03-04 | $21.97 | $22.00 | $21.94 | $22.00 | $22.00 | 36,778 |
2024-03-01 | $21.97 | $22.13 | $21.93 | $22.00 | $22.00 | 33,879 |
2024-02-29 | $21.95 | $22.12 | $21.90 | $22.02 | $22.02 | 28,844 |
2024-02-28 | $22.05 | $22.05 | $21.91 | $21.99 | $21.99 | 37,863 |
2024-02-27 | $22.05 | $22.06 | $21.94 | $22.02 | $22.02 | 20,013 |
2024-02-26 | $22.01 | $22.02 | $21.92 | $21.96 | $21.96 | 24,691 |
2024-02-23 | $22.04 | $22.08 | $21.89 | $22.06 | $22.06 | 508,540 |
2024-02-22 | $22.02 | $22.11 | $21.97 | $22.06 | $22.00 | 28,222 |
2024-02-21 | $22.04 | $22.08 | $21.98 | $22.06 | $22.00 | 13,924 |
2024-02-20 | $22.04 | $22.12 | $21.97 | $22.06 | $22.00 | 16,683 |
2024-02-16 | $21.99 | $22.05 | $21.95 | $22.05 | $21.98 | 21,645 |
2024-02-15 | $21.98 | $22.06 | $21.94 | $22.06 | $22.00 | 44,750 |
2024-02-14 | $21.99 | $22.02 | $21.94 | $22.00 | $21.94 | 49,423 |
2024-02-13 | $21.97 | $21.99 | $21.82 | $21.99 | $21.93 | 37,907 |
2024-02-12 | $21.95 | $21.95 | $21.89 | $21.94 | $21.88 | 72,788 |
2024-02-09 | $21.99 | $22.00 | $21.92 | $22.00 | $22.00 | 15,436 |
2024-02-08 | $21.94 | $22.00 | $21.81 | $21.97 | $21.97 | 21,064 |
2024-02-07 | $21.95 | $21.98 | $21.84 | $21.98 | $21.98 | 15,373 |
2024-02-06 | $21.92 | $21.97 | $21.89 | $21.94 | $21.94 | 165,251 |
2024-02-05 | $21.85 | $21.99 | $21.76 | $21.98 | $21.98 | 106,233 |
2024-02-02 | $21.84 | $21.98 | $21.69 | $21.98 | $21.98 | 34,908 |
2024-02-01 | $21.90 | $21.92 | $21.84 | $21.86 | $21.86 | 14,572 |
2024-01-31 | $21.92 | $21.97 | $21.89 | $21.93 | $21.93 | 15,300 |
2024-01-30 | $21.95 | $21.97 | $21.89 | $21.97 | $21.97 | 17,481 |
2024-01-29 | $21.94 | $21.95 | $21.88 | $21.93 | $21.93 | 26,178 |
2024-01-26 | $21.89 | $21.97 | $21.88 | $21.91 | $21.91 | 22,276 |
2024-01-25 | $21.99 | $22.00 | $21.88 | $21.93 | $21.93 | 12,671 |
2024-01-24 | $21.89 | $22.00 | $21.89 | $21.98 | $21.92 | 13,759 |
2024-01-23 | $21.92 | $21.95 | $21.81 | $21.94 | $21.88 | 18,869 |
2024-01-22 | $21.97 | $21.99 | $21.90 | $21.98 | $21.92 | 72,879 |
2024-01-19 | $21.92 | $21.99 | $21.88 | $21.99 | $21.93 | 14,988 |
2024-01-18 | $21.91 | $21.98 | $21.87 | $21.94 | $21.88 | 102,392 |
2024-01-17 | $21.92 | $21.98 | $21.80 | $21.91 | $21.85 | 24,300 |
2024-01-16 | $21.90 | $21.96 | $21.77 | $21.92 | $21.86 | 71,162 |
2024-01-12 | $21.90 | $21.99 | $21.86 | $21.88 | $21.88 | 134,069 |
2024-01-11 | $21.91 | $22.00 | $21.84 | $21.95 | $21.95 | 121,886 |
2024-01-10 | $21.97 | $22.03 | $21.91 | $21.96 | $21.96 | 24,812 |
2024-01-09 | $21.97 | $21.97 | $21.90 | $21.95 | $21.95 | 13,920 |
2024-01-08 | $21.92 | $21.97 | $21.82 | $21.94 | $21.94 | 177,714 |
2024-01-05 | $21.92 | $21.98 | $21.80 | $21.90 | $21.90 | 63,383 |
2024-01-04 | $21.86 | $21.89 | $21.80 | $21.86 | $21.86 | 35,530 |
2024-01-03 | $21.87 | $21.93 | $21.80 | $21.83 | $21.83 | 28,958 |
2024-01-02 | $21.91 | $21.91 | $21.80 | $21.89 | $21.89 | 168,914 |
2023-12-29 | $21.83 | $21.96 | $21.76 | $21.92 | $21.92 | 63,059 |
2023-12-28 | $21.96 | $21.96 | $21.73 | $21.88 | $21.88 | 100,200 |
2023-12-27 | $21.90 | $21.92 | $21.82 | $21.91 | $21.91 | 143,103 |
2023-12-26 | $21.84 | $21.86 | $21.76 | $21.86 | $21.86 | 112,125 |
2023-12-22 | $21.80 | $21.88 | $21.68 | $21.86 | $21.86 | 179,960 |
2023-12-21 | $21.98 | $21.98 | $21.86 | $21.97 | $21.85 | 50,614 |
2023-12-20 | $21.92 | $21.99 | $21.81 | $21.98 | $21.86 | 100,329 |
2023-12-19 | $21.92 | $21.97 | $21.80 | $21.92 | $21.80 | 84,007 |
2023-12-18 | $21.93 | $21.95 | $21.79 | $21.93 | $21.93 | 63,908 |
2023-12-15 | $21.99 | $22.01 | $21.77 | $21.95 | $21.95 | 134,055 |
2023-12-14 | $22.15 | $22.15 | $21.92 | $21.99 | $21.99 | 368,162 |
2023-12-13 | $22.01 | $22.13 | $21.94 | $21.98 | $21.98 | 76,102 |
2023-12-12 | $22.03 | $22.08 | $21.93 | $21.95 | $21.95 | 36,175 |
2023-12-11 | $21.96 | $22.03 | $21.89 | $21.98 | $21.98 | 70,896 |
2023-12-08 | $21.89 | $21.95 | $21.82 | $21.95 | $21.95 | 25,838 |
2023-12-07 | $21.86 | $21.96 | $21.85 | $21.88 | $21.88 | 21,247 |
2023-12-06 | $22.39 | $22.44 | $22.34 | $22.42 | $21.91 | 73,900 |
2023-12-05 | $22.40 | $22.40 | $22.32 | $22.36 | $21.85 | 34,728 |
2023-12-04 | $22.39 | $22.40 | $22.32 | $22.39 | $21.88 | 489,064 |
2023-12-01 | $22.37 | $22.39 | $22.27 | $22.32 | $21.81 | 77,744 |
2023-11-30 | $22.33 | $22.37 | $22.12 | $22.37 | $21.86 | 54,100 |
2023-11-29 | $22.39 | $22.40 | $22.27 | $22.29 | $21.78 | 46,239 |
2023-11-28 | $22.35 | $22.43 | $22.28 | $22.31 | $21.80 | 89,798 |
2023-11-27 | $22.36 | $22.59 | $22.34 | $22.46 | $21.95 | 133,386 |
2023-11-24 | $22.38 | $22.41 | $22.24 | $22.27 | $21.77 | 57,266 |
2023-11-22 | $22.30 | $22.48 | $22.30 | $22.42 | $21.84 | 22,448 |
2023-11-21 | $22.41 | $22.41 | $22.30 | $22.38 | $21.80 | 114,397 |
2023-11-20 | $22.30 | $22.37 | $22.30 | $22.34 | $21.77 | 26,917 |
2023-11-17 | $22.27 | $22.28 | $22.15 | $22.28 | $21.71 | 32,201 |
2023-11-16 | $22.31 | $22.31 | $22.18 | $22.27 | $21.70 | 51,902 |
2023-11-15 | $22.24 | $22.32 | $22.06 | $22.28 | $21.71 | 35,496 |
2023-11-14 | $22.27 | $22.30 | $22.21 | $22.28 | $21.71 | 69,508 |
2023-11-13 | $22.20 | $22.29 | $22.18 | $22.27 | $21.70 | 20,170 |
2023-11-10 | $22.26 | $22.42 | $22.21 | $22.29 | $21.72 | 11,471 |
2023-11-09 | $22.20 | $22.35 | $22.18 | $22.20 | $21.63 | 70,676 |
2023-11-08 | $22.20 | $22.26 | $22.09 | $22.26 | $21.69 | 65,533 |
2023-11-07 | $22.15 | $22.22 | $22.14 | $22.20 | $21.63 | 44,984 |
2023-11-06 | $22.20 | $22.23 | $22.08 | $22.20 | $21.63 | 501,836 |
2023-11-03 | $22.30 | $22.40 | $22.03 | $22.15 | $21.58 | 174,150 |
2023-11-02 | $22.14 | $22.20 | $22.05 | $22.15 | $21.58 | 175,114 |
2023-11-01 | $22.07 | $22.12 | $22.02 | $22.10 | $21.53 | 199,016 |
2023-10-31 | $22.08 | $22.10 | $22.02 | $22.09 | $21.52 | 50,021 |
2023-10-30 | $22.10 | $22.12 | $22.02 | $22.09 | $21.52 | 48,327 |
2023-10-27 | $22.09 | $22.14 | $21.95 | $22.02 | $21.45 | 262,239 |
2023-10-26 | $22.08 | $22.17 | $22.02 | $22.09 | $21.52 | 14,370 |
2023-10-25 | $22.11 | $22.17 | $22.06 | $22.13 | $21.56 | 22,194 |
2023-10-24 | $22.13 | $22.21 | $22.01 | $22.15 | $21.51 | 50,411 |
2023-10-23 | $22.09 | $22.11 | $21.99 | $22.07 | $21.43 | 215,625 |
2023-10-20 | $22.09 | $22.17 | $22.05 | $22.11 | $21.47 | 128,406 |
2023-10-19 | $22.16 | $22.18 | $22.10 | $22.14 | $21.50 | 43,958 |
2023-10-18 | $22.27 | $22.27 | $22.15 | $22.18 | $21.54 | 25,231 |
2023-10-17 | $22.18 | $22.27 | $22.15 | $22.25 | $21.61 | 167,304 |
2023-10-16 | $22.18 | $22.21 | $22.12 | $22.16 | $21.52 | 35,327 |
2023-10-13 | $22.17 | $22.22 | $22.11 | $22.12 | $21.48 | 44,913 |
2023-10-12 | $22.19 | $22.22 | $22.12 | $22.16 | $21.52 | 39,449 |
2023-10-11 | $22.21 | $22.22 | $22.09 | $22.12 | $21.48 | 39,225 |
2023-10-10 | $22.12 | $22.17 | $22.06 | $22.15 | $21.51 | 63,432 |
2023-10-09 | $22.09 | $22.19 | $22.05 | $22.06 | $21.42 | 16,962 |
2023-10-06 | $22.14 | $22.21 | $22.04 | $22.14 | $21.50 | 66,015 |
2023-10-05 | $22.13 | $22.14 | $22.04 | $22.11 | $21.47 | 17,234 |
2023-10-04 | $22.12 | $22.16 | $22.06 | $22.11 | $21.47 | 36,612 |
2023-10-03 | $22.13 | $22.19 | $22.08 | $22.12 | $21.48 | 35,664 |
2023-10-02 | $22.17 | $22.23 | $22.14 | $22.18 | $21.54 | 287,971 |
2023-09-29 | $22.17 | $22.32 | $22.12 | $22.16 | $21.52 | 31,471 |
2023-09-28 | $22.18 | $22.29 | $22.16 | $22.21 | $21.57 | 26,231 |
2023-09-27 | $22.19 | $22.27 | $22.15 | $22.21 | $21.57 | 38,407 |
2023-09-26 | $22.20 | $22.23 | $22.15 | $22.18 | $21.54 | 35,418 |
2023-09-25 | $22.23 | $22.26 | $22.16 | $22.21 | $21.57 | 72,278 |
2023-09-22 | $22.32 | $22.48 | $22.27 | $22.27 | $21.56 | 17,606 |
2023-09-21 | $22.42 | $22.42 | $22.23 | $22.33 | $21.62 | 89,424 |
2023-09-20 | $22.30 | $22.40 | $22.26 | $22.31 | $21.60 | 27,071 |
2023-09-19 | $22.29 | $22.34 | $22.25 | $22.31 | $21.60 | 8,335 |
2023-09-18 | $22.28 | $22.32 | $22.24 | $22.29 | $21.58 | 10,492 |
2023-09-15 | $22.32 | $22.36 | $22.23 | $22.29 | $21.58 | 84,877 |
2023-09-14 | $22.25 | $22.32 | $22.23 | $22.30 | $21.59 | 10,691 |
2023-09-13 | $22.27 | $22.37 | $22.19 | $22.23 | $21.52 | 27,430 |
2023-09-12 | $22.28 | $22.34 | $22.15 | $22.29 | $21.58 | 6,468 |
2023-09-11 | $22.25 | $22.27 | $22.15 | $22.25 | $21.54 | 37,343 |
2023-09-08 | $22.20 | $22.32 | $22.12 | $22.23 | $21.52 | 15,427 |
2023-09-07 | $22.21 | $22.22 | $22.13 | $22.22 | $21.51 | 61,881 |
2023-09-06 | $22.19 | $22.39 | $22.10 | $22.19 | $21.48 | 36,105 |
2023-09-05 | $22.22 | $22.23 | $22.04 | $22.22 | $21.51 | 46,154 |
2023-09-01 | $22.17 | $22.24 | $22.12 | $22.23 | $21.52 | 39,448 |
2023-08-31 | $22.20 | $22.22 | $22.12 | $22.21 | $21.50 | 18,105 |
2023-08-30 | $22.22 | $22.25 | $22.11 | $22.13 | $21.43 | 27,961 |
2023-08-29 | $22.23 | $22.31 | $22.11 | $22.19 | $21.48 | 28,943 |
2023-08-28 | $22.16 | $22.24 | $22.11 | $22.20 | $21.49 | 27,194 |
2023-08-25 | $22.17 | $22.32 | $22.11 | $22.17 | $21.46 | 29,973 |
2023-08-24 | $22.21 | $22.26 | $22.15 | $22.26 | $21.49 | 13,233 |
2023-08-23 | $22.16 | $22.31 | $22.16 | $22.19 | $21.42 | 29,235 |
2023-08-22 | $22.21 | $22.27 | $22.16 | $22.19 | $21.42 | 7,238 |
2023-08-21 | $22.19 | $22.19 | $22.11 | $22.16 | $21.39 | 224,200 |
2023-08-18 | $22.17 | $22.25 | $22.13 | $22.13 | $21.36 | 40,624 |
2023-08-17 | $22.15 | $22.24 | $22.11 | $22.17 | $21.40 | 66,540 |
2023-08-16 | $22.13 | $22.21 | $22.13 | $22.16 | $21.39 | 18,368 |
2023-08-15 | $22.23 | $22.26 | $22.13 | $22.18 | $21.41 | 32,028 |
2023-08-14 | $22.17 | $22.23 | $22.16 | $22.20 | $21.43 | 38,017 |
2023-08-11 | $22.14 | $22.29 | $22.11 | $22.16 | $21.39 | 55,045 |
2023-08-10 | $22.18 | $22.24 | $21.81 | $22.20 | $21.43 | 194,928 |
2023-08-09 | $44.22 | $44.34 | $44.17 | $44.28 | $21.37 | 43,618 |
2023-08-08 | $44.25 | $44.25 | $44.05 | $44.17 | $21.32 | 33,460 |
2023-08-07 | $44.24 | $44.27 | $43.98 | $44.22 | $21.34 | 35,898 |
2023-08-04 | $44.18 | $44.35 | $44.13 | $44.19 | $21.33 | 29,242 |
2023-08-03 | $44.20 | $44.47 | $43.97 | $44.26 | $21.36 | 128,176 |
2023-08-02 | $44.28 | $44.34 | $44.02 | $44.22 | $21.34 | 32,322 |
2023-08-01 | $44.35 | $44.38 | $44.29 | $44.34 | $21.40 | 86,536 |
2023-07-31 | $44.38 | $44.54 | $44.27 | $44.36 | $21.41 | 44,604 |
2023-07-28 | $44.42 | $44.55 | $44.29 | $44.35 | $21.40 | 27,492 |
2023-07-27 | $44.32 | $44.38 | $44.24 | $44.32 | $21.39 | 137,674 |
2023-07-26 | $44.30 | $44.33 | $44.20 | $44.32 | $21.39 | 49,822 |
2023-07-25 | $44.28 | $44.31 | $44.24 | $44.30 | $21.38 | 24,564 |
2023-07-24 | $44.38 | $44.47 | $44.25 | $44.38 | $21.36 | 30,064 |
2023-07-21 | $44.31 | $44.36 | $44.26 | $44.35 | $21.34 | 104,174 |
2023-07-20 | $44.30 | $44.39 | $44.18 | $44.30 | $21.32 | 65,986 |
2023-07-19 | $44.18 | $44.28 | $44.16 | $44.25 | $21.29 | 431,308 |
2023-07-18 | $44.26 | $44.34 | $44.17 | $44.26 | $21.30 | 31,338 |
2023-07-17 | $44.19 | $44.35 | $44.10 | $44.21 | $21.27 | 118,848 |
2023-07-14 | $44.30 | $44.30 | $44.17 | $44.23 | $21.28 | 35,420 |
2023-07-13 | $44.25 | $44.32 | $44.18 | $44.19 | $21.27 | 20,536 |
2023-07-12 | $44.25 | $44.29 | $44.13 | $44.24 | $21.29 | 66,280 |
2023-07-11 | $44.19 | $44.29 | $44.19 | $44.29 | $21.31 | 26,950 |
2023-07-10 | $44.18 | $44.24 | $44.17 | $44.19 | $21.27 | 27,416 |
2023-07-07 | $44.28 | $44.35 | $44.12 | $44.29 | $21.31 | 30,474 |
2023-07-06 | $44.09 | $44.37 | $44.09 | $44.24 | $21.29 | 29,334 |
2023-07-05 | $44.17 | $44.29 | $44.17 | $44.21 | $21.27 | 18,142 |
2023-07-03 | $44.19 | $44.30 | $44.19 | $44.28 | $21.31 | 20,728 |
2023-06-30 | $44.14 | $44.33 | $44.14 | $44.24 | $21.29 | 15,648 |
2023-06-29 | $44.13 | $44.23 | $44.00 | $44.19 | $21.27 | 176,862 |
2023-06-28 | $44.00 | $44.10 | $44.00 | $44.09 | $21.22 | 38,060 |
2023-06-27 | $44.04 | $44.13 | $44.03 | $44.13 | $21.24 | 54,294 |
2023-06-26 | $44.11 | $44.11 | $43.98 | $44.05 | $21.20 | 28,158 |
2023-06-23 | $44.15 | $44.22 | $44.13 | $44.16 | $44.16 | 14,515 |
2023-06-22 | $44.02 | $44.23 | $44.02 | $44.12 | $44.12 | 25,259 |
2023-06-21 | $44.14 | $44.15 | $43.92 | $44.13 | $44.13 | 99,456 |
2023-06-20 | $44.07 | $44.13 | $44.07 | $44.07 | $44.07 | 19,243 |
2023-06-16 | $44.12 | $44.16 | $44.11 | $44.16 | $44.16 | 10,075 |
2023-06-15 | $43.90 | $44.15 | $43.90 | $44.07 | $44.07 | 18,556 |
2023-06-14 | $44.13 | $44.20 | $43.98 | $44.07 | $44.07 | 20,307 |
2023-06-13 | $43.77 | $44.04 | $43.77 | $43.98 | $43.98 | 22,326 |
2023-06-12 | $43.90 | $43.99 | $43.85 | $43.95 | $43.95 | 34,211 |
2023-06-09 | $43.76 | $43.96 | $43.73 | $43.85 | $43.85 | 10,698 |
2023-06-08 | $43.88 | $43.89 | $43.83 | $43.86 | $43.86 | 11,151 |
2023-06-07 | $43.93 | $43.93 | $43.82 | $43.82 | $43.82 | 10,793 |
2023-06-06 | $43.73 | $43.92 | $43.73 | $43.79 | $43.79 | 12,789 |
2023-06-05 | $43.82 | $43.86 | $43.71 | $43.77 | $43.77 | 20,019 |
2023-06-02 | $43.58 | $43.92 | $43.57 | $43.85 | $43.85 | 19,480 |
2023-06-01 | $43.63 | $43.71 | $43.62 | $43.70 | $43.70 | 43,729 |
2023-05-31 | $43.39 | $43.74 | $43.39 | $43.68 | $43.68 | 27,044 |
2023-05-30 | $43.64 | $43.75 | $43.56 | $43.62 | $43.62 | 17,788 |
2023-05-26 | $43.48 | $43.67 | $43.48 | $43.64 | $43.64 | 35,399 |
2023-05-25 | $43.60 | $43.64 | $43.41 | $43.64 | $43.64 | 25,686 |
2023-05-24 | $43.54 | $43.58 | $43.39 | $43.58 | $43.58 | 5,897 |
2023-05-23 | $43.64 | $43.70 | $43.52 | $43.69 | $43.57 | 9,052 |
2023-05-22 | $43.62 | $43.73 | $43.50 | $43.71 | $43.59 | 29,804 |
2023-05-19 | $43.42 | $43.62 | $43.40 | $43.62 | $43.50 | 193,981 |
2023-05-18 | $43.58 | $43.64 | $43.50 | $43.62 | $43.50 | 8,451 |
2023-05-17 | $43.59 | $43.61 | $43.38 | $43.56 | $43.44 | 96,150 |
2023-05-16 | $43.36 | $43.52 | $43.36 | $43.50 | $43.38 | 13,028 |
2023-05-15 | $43.64 | $43.64 | $43.36 | $43.52 | $43.40 | 10,877 |
2023-05-12 | $43.51 | $43.55 | $43.35 | $43.55 | $43.43 | 13,531 |
2023-05-11 | $43.25 | $43.48 | $43.25 | $43.41 | $43.29 | 20,442 |
2023-05-10 | $43.40 | $43.51 | $43.38 | $43.42 | $43.30 | 24,418 |
2023-05-09 | $43.35 | $43.55 | $43.35 | $43.50 | $43.38 | 12,062 |
2023-05-08 | $43.41 | $43.52 | $43.33 | $43.45 | $43.33 | 18,355 |
2023-05-05 | $43.51 | $43.53 | $43.25 | $43.53 | $43.41 | 17,276 |
2023-05-04 | $43.42 | $43.56 | $43.24 | $43.43 | $43.31 | 27,841 |
2023-05-03 | $43.46 | $43.64 | $43.21 | $43.40 | $43.28 | 27,967 |
2023-05-02 | $43.65 | $43.78 | $43.34 | $43.54 | $43.42 | 38,397 |
2023-05-01 | $43.58 | $43.63 | $43.44 | $43.60 | $43.48 | 57,307 |
2023-04-28 | $43.39 | $43.58 | $43.28 | $43.53 | $43.41 | 17,038 |
2023-04-27 | $43.39 | $43.64 | $43.39 | $43.57 | $43.45 | 61,225 |
2023-04-26 | $43.19 | $43.69 | $43.19 | $43.45 | $43.33 | 54,704 |
2023-04-25 | $43.51 | $43.60 | $43.41 | $43.41 | $43.29 | 47,360 |
2023-04-24 | $43.54 | $43.89 | $43.51 | $43.60 | $43.48 | 243,225 |
2023-04-21 | $43.64 | $43.68 | $43.52 | $43.62 | $43.38 | 20,955 |
2023-04-20 | $43.62 | $43.77 | $43.61 | $43.66 | $43.42 | 6,764 |
2023-04-19 | $43.58 | $43.75 | $43.58 | $43.66 | $43.42 | 87,909 |
2023-04-18 | $43.85 | $43.85 | $43.52 | $43.64 | $43.40 | 17,355 |
2023-04-17 | $43.69 | $43.72 | $43.55 | $43.66 | $43.42 | 37,986 |
2023-04-14 | $43.62 | $43.67 | $43.47 | $43.63 | $43.39 | 93,091 |
2023-04-13 | $43.54 | $43.59 | $43.44 | $43.55 | $43.31 | 18,435 |
2023-04-12 | $43.44 | $43.64 | $43.42 | $43.51 | $43.27 | 22,344 |
2023-04-11 | $43.52 | $43.69 | $43.48 | $43.64 | $43.40 | 35,990 |
2023-04-10 | $43.43 | $43.62 | $43.41 | $43.62 | $43.38 | 27,556 |
2023-04-06 | $43.67 | $43.67 | $43.44 | $43.47 | $43.23 | 14,049 |
2023-04-05 | $43.48 | $43.62 | $43.42 | $43.53 | $43.29 | 6,031 |
2023-04-04 | $43.99 | $43.99 | $43.44 | $43.45 | $43.21 | 38,658 |
2023-04-03 | $43.76 | $43.76 | $43.45 | $43.59 | $43.35 | 39,258 |
2023-03-31 | $43.60 | $43.60 | $43.50 | $43.53 | $43.29 | 55,102 |
2023-03-30 | $43.55 | $43.58 | $43.34 | $43.55 | $43.31 | 15,232 |
2023-03-29 | $43.50 | $43.63 | $43.29 | $43.52 | $43.28 | 70,080 |
2023-03-28 | $43.39 | $43.49 | $43.26 | $43.37 | $43.13 | 19,050 |
2023-03-27 | $43.44 | $43.48 | $43.24 | $43.43 | $43.19 | 47,449 |
2023-03-24 | $43.30 | $43.50 | $43.26 | $43.37 | $43.01 | 42,727 |
2023-03-23 | $43.50 | $43.66 | $43.35 | $43.35 | $42.99 | 62,320 |
2023-03-22 | $43.60 | $43.85 | $43.40 | $43.55 | $43.19 | 102,557 |
2023-03-21 | $43.30 | $43.70 | $43.30 | $43.54 | $43.18 | 39,173 |
2023-03-20 | $43.33 | $43.57 | $43.19 | $43.39 | $43.03 | 100,561 |
2023-03-17 | $43.40 | $43.55 | $43.18 | $43.29 | $42.93 | 42,273 |
2023-03-16 | $43.23 | $43.71 | $43.19 | $43.52 | $43.16 | 25,013 |
2023-03-15 | $43.25 | $43.72 | $43.07 | $43.39 | $43.03 | 88,775 |
2023-03-14 | $43.58 | $43.89 | $43.37 | $43.89 | $43.53 | 10,317 |
2023-03-13 | $43.39 | $43.47 | $42.99 | $43.33 | $42.97 | 32,446 |
2023-03-10 | $43.65 | $43.71 | $43.55 | $43.55 | $43.19 | 14,367 |
2023-03-09 | $43.88 | $43.95 | $43.81 | $43.81 | $43.45 | 42,147 |
2023-03-08 | $43.88 | $43.95 | $43.88 | $43.91 | $43.55 | 48,180 |
2023-03-07 | $43.91 | $43.95 | $43.83 | $43.94 | $43.57 | 109,882 |
2023-03-06 | $43.90 | $43.96 | $43.81 | $43.91 | $43.54 | 23,995 |
2023-03-03 | $43.84 | $43.99 | $43.84 | $43.86 | $43.86 | 256,608 |
2023-03-02 | $43.84 | $43.92 | $43.77 | $43.87 | $43.87 | 42,575 |
2023-03-01 | $43.90 | $43.92 | $43.74 | $43.89 | $43.89 | 50,614 |
2023-02-28 | $43.90 | $43.90 | $43.73 | $43.83 | $43.83 | 73,716 |
2023-02-27 | $43.87 | $43.95 | $43.82 | $43.85 | $43.85 | 20,090 |
2023-02-24 | $43.83 | $43.91 | $43.81 | $43.86 | $43.86 | 17,969 |
2023-02-23 | $43.81 | $43.89 | $43.78 | $43.79 | $43.79 | 57,301 |
2023-02-22 | $43.84 | $44.12 | $43.71 | $44.12 | $44.12 | 79,709 |
2023-02-21 | $43.97 | $43.99 | $43.87 | $43.94 | $43.83 | 105,058 |
2023-02-17 | $43.90 | $44.00 | $43.87 | $43.87 | $43.76 | 80,592 |
2023-02-16 | $43.94 | $43.99 | $43.85 | $43.98 | $43.98 | 33,844 |
2023-02-15 | $43.93 | $43.99 | $43.83 | $43.98 | $43.98 | 104,321 |
2023-02-14 | $43.96 | $43.99 | $43.87 | $43.98 | $43.98 | 55,186 |
2023-02-13 | $43.91 | $43.97 | $43.86 | $43.94 | $43.94 | 36,824 |
2023-02-10 | $43.91 | $43.93 | $43.79 | $43.87 | $43.87 | 122,944 |
2023-02-09 | $43.91 | $43.95 | $43.81 | $43.90 | $43.90 | 37,280 |
2023-02-08 | $43.84 | $43.93 | $43.79 | $43.88 | $43.88 | 78,668 |
2023-02-07 | $43.89 | $43.97 | $43.71 | $43.84 | $43.84 | 122,605 |
2023-02-06 | $43.77 | $43.92 | $43.72 | $43.89 | $43.89 | 105,968 |
2023-02-03 | $43.92 | $43.94 | $43.73 | $43.86 | $43.86 | 78,704 |
2023-02-02 | $43.79 | $43.79 | $43.71 | $43.74 | $43.74 | 21,988 |
2023-02-01 | $43.75 | $43.87 | $43.64 | $43.87 | $43.87 | 136,020 |
2023-01-31 | $43.70 | $43.76 | $43.66 | $43.72 | $43.72 | 111,909 |
2023-01-30 | $43.79 | $43.83 | $43.68 | $43.70 | $43.70 | 173,113 |
2023-01-27 | $43.77 | $43.84 | $43.71 | $43.72 | $43.72 | 38,955 |
2023-01-26 | $43.72 | $43.84 | $43.65 | $43.79 | $43.79 | 43,881 |
2023-01-25 | $43.65 | $43.83 | $43.62 | $43.68 | $43.68 | 107,504 |
2023-01-24 | $43.74 | $43.93 | $43.73 | $43.79 | $43.68 | 94,212 |
2023-01-23 | $43.74 | $43.80 | $43.54 | $43.73 | $43.62 | 135,303 |
2023-01-20 | $43.75 | $43.77 | $43.57 | $43.77 | $43.66 | 48,513 |
2023-01-19 | $43.55 | $43.77 | $43.52 | $43.65 | $43.54 | 126,047 |
2023-01-18 | $43.80 | $43.81 | $43.63 | $43.68 | $43.57 | 120,623 |
2023-01-17 | $43.74 | $43.75 | $43.60 | $43.68 | $43.57 | 118,020 |
2023-01-13 | $43.65 | $44.09 | $43.62 | $44.09 | $44.09 | 79,508 |
2023-01-12 | $43.69 | $43.77 | $43.60 | $43.77 | $43.77 | 117,236 |
2023-01-11 | $43.59 | $43.65 | $43.59 | $43.61 | $43.61 | 16,650 |
2023-01-10 | $43.60 | $43.65 | $43.49 | $43.61 | $43.61 | 30,034 |
2023-01-09 | $43.58 | $43.66 | $43.41 | $43.57 | $43.57 | 75,822 |
2023-01-06 | $43.69 | $43.69 | $43.39 | $43.51 | $43.51 | 74,271 |
2023-01-05 | $43.51 | $43.55 | $43.43 | $43.54 | $43.54 | 168,339 |
2023-01-04 | $43.46 | $43.66 | $43.44 | $43.48 | $43.48 | 8,998 |
2023-01-03 | $43.16 | $43.45 | $43.16 | $43.37 | $43.37 | 207,505 |
2022-12-30 | $43.30 | $43.57 | $43.30 | $43.46 | $43.46 | 105,286 |
2022-12-29 | $43.28 | $43.59 | $43.25 | $43.46 | $43.46 | 218,443 |
2022-12-28 | $43.55 | $43.56 | $43.32 | $43.41 | $43.41 | 76,406 |
2022-12-27 | $43.47 | $43.55 | $43.24 | $43.41 | $43.41 | 58,586 |
2022-12-23 | $43.54 | $43.54 | $43.37 | $43.46 | $43.46 | 80,471 |
2022-12-22 | $43.74 | $43.74 | $43.52 | $43.69 | $43.48 | 279,662 |
2022-12-21 | $43.55 | $43.71 | $43.53 | $43.63 | $43.43 | 86,877 |
2022-12-20 | $43.50 | $43.61 | $43.45 | $43.52 | $43.32 | 58,823 |
2022-12-19 | $43.60 | $43.65 | $43.53 | $43.62 | $43.42 | 1,064,331 |
2022-12-16 | $43.75 | $43.90 | $43.51 | $43.74 | $43.53 | 62,395 |
2022-12-15 | $43.72 | $43.75 | $43.51 | $43.69 | $43.48 | 74,897 |
2022-12-14 | $43.74 | $43.74 | $43.50 | $43.69 | $43.48 | 94,374 |
2022-12-13 | $43.53 | $44.17 | $43.53 | $43.62 | $43.42 | 166,921 |
2022-12-12 | $43.77 | $43.81 | $43.52 | $43.71 | $43.50 | 283,175 |
2022-12-09 | $43.60 | $43.70 | $43.50 | $43.69 | $43.69 | 48,119 |
2022-12-08 | $43.85 | $43.85 | $43.44 | $43.59 | $43.59 | 97,668 |
2022-12-07 | $43.53 | $43.65 | $43.40 | $43.55 | $43.55 | 143,907 |
2022-12-06 | $46.16 | $46.27 | $46.04 | $46.09 | $43.48 | 160,507 |
2022-12-05 | $45.97 | $46.18 | $45.97 | $46.14 | $43.53 | 182,075 |
2022-12-02 | $45.87 | $46.19 | $45.87 | $46.05 | $43.45 | 192,551 |
2022-12-01 | $45.91 | $46.22 | $45.91 | $45.98 | $43.38 | 267,016 |
2022-11-30 | $46.03 | $46.10 | $45.94 | $46.01 | $43.41 | 75,478 |
2022-11-29 | $46.07 | $46.07 | $45.99 | $46.02 | $43.42 | 30,759 |
2022-11-28 | $46.13 | $46.13 | $45.97 | $46.09 | $43.48 | 94,474 |
2022-11-25 | $46.03 | $46.25 | $45.99 | $46.09 | $43.48 | 31,389 |
2022-11-23 | $45.99 | $46.24 | $45.93 | $46.07 | $43.46 | 61,996 |
2022-11-22 | $45.96 | $46.12 | $45.92 | $46.06 | $43.32 | 86,199 |
2022-11-21 | $46.01 | $46.14 | $45.97 | $46.05 | $46.05 | 97,122 |
2022-11-18 | $46.14 | $46.36 | $45.89 | $46.13 | $46.13 | 51,603 |
2022-11-17 | $45.85 | $46.13 | $45.82 | $46.01 | $46.01 | 63,469 |
2022-11-16 | $45.78 | $45.90 | $45.78 | $45.89 | $45.89 | 28,778 |
2022-11-15 | $45.76 | $45.89 | $45.75 | $45.78 | $45.78 | 84,648 |
2022-11-14 | $45.85 | $45.85 | $45.66 | $45.77 | $45.77 | 14,358 |
2022-11-11 | $45.70 | $45.70 | $45.42 | $45.67 | $45.67 | 102,333 |
2022-11-10 | $45.65 | $45.71 | $45.56 | $45.68 | $45.68 | 69,254 |
2022-11-09 | $45.65 | $45.69 | $45.58 | $45.67 | $45.67 | 9,364 |
2022-11-08 | $45.60 | $45.86 | $45.60 | $45.66 | $45.66 | 321,844 |
2022-11-07 | $45.70 | $45.82 | $45.59 | $45.75 | $45.75 | 74,427 |
2022-11-04 | $45.68 | $45.68 | $45.56 | $45.63 | $45.63 | 319,406 |
2022-11-03 | $45.89 | $45.89 | $45.52 | $45.75 | $45.75 | 42,856 |
2022-11-02 | $45.76 | $45.76 | $45.52 | $45.58 | $45.58 | 55,841 |
2022-11-01 | $45.46 | $45.69 | $45.39 | $45.61 | $45.61 | 110,954 |
2022-10-31 | $45.52 | $45.61 | $45.44 | $45.49 | $45.49 | 88,320 |
2022-10-28 | $45.43 | $45.56 | $45.39 | $45.50 | $45.50 | 70,157 |
2022-10-27 | $45.37 | $45.52 | $45.36 | $45.41 | $45.41 | 43,618 |
2022-10-26 | $45.39 | $45.41 | $45.29 | $45.32 | $45.32 | 47,656 |
2022-10-25 | $45.31 | $45.45 | $45.18 | $45.26 | $45.26 | 92,924 |
2022-10-24 | $45.43 | $45.55 | $45.34 | $45.35 | $45.24 | 82,754 |
2022-10-21 | $45.37 | $45.50 | $45.37 | $45.46 | $45.35 | 73,088 |
2022-10-20 | $45.52 | $45.59 | $45.52 | $45.55 | $45.44 | 46,952 |
2022-10-19 | $45.54 | $45.59 | $45.47 | $45.55 | $45.44 | 19,411 |
2022-10-18 | $45.50 | $45.54 | $45.40 | $45.46 | $45.35 | 26,758 |
2022-10-17 | $45.67 | $45.67 | $45.50 | $45.52 | $45.41 | 27,674 |
2022-10-14 | $45.65 | $45.65 | $45.43 | $45.52 | $45.41 | 22,326 |
2022-10-13 | $45.56 | $45.64 | $45.30 | $45.45 | $45.34 | 281,705 |
2022-10-12 | $45.57 | $45.64 | $45.27 | $45.45 | $45.45 | 173,026 |
2022-10-11 | $45.58 | $45.67 | $45.58 | $45.60 | $45.60 | 47,590 |
2022-10-10 | $45.69 | $45.74 | $45.51 | $45.59 | $45.59 | 52,891 |
2022-10-07 | $45.71 | $45.77 | $45.49 | $45.70 | $45.70 | 47,552 |
2022-10-06 | $45.80 | $45.81 | $45.62 | $45.70 | $45.70 | 65,292 |
2022-10-05 | $45.58 | $45.73 | $45.34 | $45.66 | $45.66 | 119,816 |
2022-10-04 | $45.63 | $45.63 | $45.45 | $45.54 | $45.54 | 8,138 |
2022-10-03 | $45.48 | $45.61 | $45.44 | $45.45 | $45.45 | 182,644 |
2022-09-30 | $45.59 | $45.60 | $45.56 | $45.58 | $45.58 | 10,858 |
2022-09-29 | $45.68 | $45.68 | $45.43 | $45.54 | $45.54 | 31,036 |
2022-09-28 | $45.64 | $45.76 | $45.48 | $45.50 | $45.50 | 29,546 |
2022-09-27 | $45.63 | $45.81 | $45.47 | $45.68 | $45.68 | 67,647 |
2022-09-26 | $45.71 | $45.78 | $45.61 | $45.63 | $45.63 | 28,587 |
2022-09-23 | $45.93 | $45.99 | $45.81 | $45.89 | $45.78 | 421,392 |
2022-09-22 | $46.05 | $46.07 | $45.91 | $45.99 | $45.88 | 60,197 |
2022-09-21 | $45.85 | $46.05 | $45.79 | $45.92 | $45.81 | 58,711 |
2022-09-20 | $45.85 | $45.90 | $45.79 | $45.90 | $45.79 | 37,587 |
2022-09-19 | $45.99 | $45.99 | $45.80 | $45.87 | $45.76 | 24,462 |
2022-09-16 | $45.89 | $45.95 | $45.85 | $45.85 | $45.85 | 83,516 |
2022-09-15 | $45.91 | $45.96 | $45.87 | $45.94 | $45.94 | 27,331 |
2022-09-14 | $45.94 | $45.97 | $45.84 | $45.86 | $45.86 | 17,417 |
2022-09-13 | $45.85 | $45.89 | $45.77 | $45.84 | $45.84 | 19,249 |
2022-09-12 | $45.77 | $45.94 | $45.77 | $45.88 | $45.88 | 13,839 |
2022-09-09 | $45.83 | $45.85 | $45.76 | $45.82 | $45.82 | 31,130 |
2022-09-08 | $45.83 | $45.87 | $45.76 | $45.82 | $45.82 | 38,481 |
2022-09-07 | $45.77 | $45.89 | $45.70 | $45.80 | $45.80 | 15,227 |
2022-09-06 | $45.88 | $45.91 | $45.77 | $45.80 | $45.80 | 84,413 |
2022-09-02 | $45.83 | $45.89 | $45.65 | $45.76 | $45.76 | 36,279 |
2022-09-01 | $45.84 | $45.95 | $45.74 | $45.92 | $45.92 | 19,183 |
2022-08-31 | $45.75 | $46.00 | $45.75 | $45.86 | $45.86 | 10,198 |
2022-08-30 | $45.92 | $46.01 | $45.83 | $45.89 | $45.89 | 50,541 |
2022-08-29 | $45.88 | $45.96 | $45.87 | $45.89 | $45.89 | 45,210 |
2022-08-26 | $46.02 | $46.04 | $45.92 | $45.95 | $45.95 | 21,289 |
2022-08-25 | $45.95 | $46.00 | $45.75 | $45.75 | $45.75 | 36,091 |
2022-08-24 | $46.04 | $46.05 | $45.86 | $46.00 | $46.00 | 29,727 |
2022-08-23 | $45.99 | $46.08 | $45.95 | $46.02 | $46.02 | 24,388 |
2022-08-22 | $46.06 | $46.09 | $45.89 | $45.97 | $45.97 | 30,176 |
2022-08-19 | $46.12 | $46.12 | $46.01 | $46.04 | $46.04 | 46,543 |
2022-08-18 | $46.17 | $46.17 | $46.03 | $46.07 | $46.07 | 43,013 |
2022-08-17 | $46.15 | $46.16 | $46.02 | $46.15 | $46.15 | 21,813 |
2022-08-16 | $46.11 | $46.16 | $46.10 | $46.10 | $46.10 | 23,250 |
2022-08-15 | $46.05 | $46.13 | $46.04 | $46.09 | $46.09 | 21,982 |
2022-08-12 | $46.05 | $46.13 | $46.04 | $46.06 | $46.06 | 22,462 |
2022-08-11 | $45.94 | $46.11 | $45.94 | $46.09 | $46.09 | 17,547 |
2022-08-10 | $45.96 | $46.05 | $45.86 | $45.86 | $45.86 | 186,168 |
2022-08-09 | $45.98 | $46.03 | $45.87 | $46.02 | $46.02 | 25,103 |
2022-08-08 | $46.07 | $46.07 | $45.90 | $45.92 | $45.92 | 73,493 |
2022-08-05 | $45.95 | $46.08 | $45.88 | $46.06 | $46.06 | 204,671 |
2022-08-04 | $46.11 | $46.11 | $45.83 | $45.93 | $45.93 | 172,776 |
2022-08-03 | $45.89 | $46.00 | $45.85 | $45.93 | $45.93 | 29,534 |
2022-08-02 | $45.87 | $45.99 | $45.73 | $45.94 | $45.94 | 83,777 |
2022-08-01 | $45.69 | $45.82 | $45.69 | $45.81 | $45.81 | 120,655 |
2022-07-29 | $45.97 | $45.97 | $45.78 | $45.82 | $45.82 | 530,212 |
2022-07-28 | $45.77 | $45.95 | $45.68 | $45.74 | $45.74 | 134,345 |
2022-07-27 | $45.71 | $45.83 | $45.71 | $45.80 | $45.80 | 19,126 |
2022-07-26 | $45.73 | $45.82 | $45.61 | $45.74 | $45.74 | 42,805 |
2022-07-25 | $45.77 | $45.81 | $45.64 | $45.78 | $45.78 | 75,200 |
2022-07-22 | $45.81 | $45.81 | $45.72 | $45.78 | $45.69 | 17,622 |
2022-07-21 | $45.76 | $45.93 | $45.76 | $45.85 | $45.76 | 23,702 |
2022-07-20 | $45.82 | $46.07 | $45.82 | $45.88 | $45.78 | 70,018 |
2022-07-19 | $46.00 | $46.05 | $45.88 | $45.98 | $45.88 | 51,438 |
2022-07-18 | $45.92 | $45.97 | $45.76 | $45.85 | $45.75 | 53,194 |
2022-07-15 | $45.81 | $45.87 | $45.78 | $45.83 | $45.74 | 27,252 |
2022-07-14 | $45.79 | $45.85 | $45.67 | $45.84 | $45.75 | 23,309 |
2022-07-13 | $45.76 | $45.86 | $45.67 | $45.81 | $45.72 | 50,024 |
2022-07-12 | $45.80 | $45.84 | $45.52 | $45.52 | $45.43 | 17,178 |
2022-07-11 | $45.90 | $45.97 | $45.76 | $45.90 | $45.80 | 30,942 |
2022-07-08 | $45.70 | $45.78 | $45.65 | $45.76 | $45.67 | 67,586 |
2022-07-07 | $45.68 | $45.97 | $45.51 | $45.97 | $45.87 | 55,539 |
2022-07-06 | $45.50 | $45.61 | $45.46 | $45.51 | $45.42 | 38,832 |
2022-07-05 | $45.54 | $45.60 | $45.41 | $45.46 | $45.37 | 75,344 |
2022-07-01 | $45.58 | $45.73 | $45.47 | $45.68 | $45.59 | 92,345 |
2022-06-30 | $45.60 | $45.67 | $45.48 | $45.59 | $45.50 | 15,022 |
2022-06-29 | $45.84 | $45.98 | $45.57 | $45.67 | $45.58 | 28,194 |
2022-06-28 | $45.75 | $45.79 | $45.62 | $45.74 | $45.65 | 31,046 |
2022-06-27 | $45.75 | $45.86 | $45.40 | $45.62 | $45.53 | 50,618 |
2022-06-24 | $45.70 | $45.92 | $45.50 | $45.64 | $45.55 | 62,517 |
2022-06-23 | $45.68 | $45.97 | $45.50 | $45.80 | $45.63 | 63,245 |
2022-06-22 | $46.01 | $46.01 | $45.70 | $45.94 | $45.76 | 62,895 |
2022-06-21 | $46.08 | $46.17 | $45.91 | $46.03 | $45.85 | 338,989 |
2022-06-17 | $46.09 | $46.13 | $45.91 | $45.92 | $45.74 | 62,966 |
2022-06-16 | $45.97 | $46.10 | $45.88 | $46.01 | $45.83 | 39,310 |
2022-06-15 | $46.04 | $46.22 | $45.87 | $45.94 | $45.76 | 18,996 |
2022-06-14 | $46.20 | $46.29 | $45.82 | $45.82 | $45.65 | 321,779 |
2022-06-13 | $45.99 | $46.11 | $45.82 | $46.00 | $45.82 | 110,265 |
2022-06-10 | $46.08 | $46.09 | $45.99 | $46.04 | $45.86 | 62,477 |
2022-06-09 | $46.16 | $46.18 | $46.05 | $46.08 | $45.90 | 34,323 |
2022-06-08 | $46.08 | $46.18 | $46.08 | $46.12 | $45.94 | 73,235 |
2022-06-07 | $46.12 | $46.19 | $46.08 | $46.08 | $45.90 | 57,456 |
2022-06-06 | $46.15 | $46.26 | $46.08 | $46.17 | $45.99 | 12,324 |
2022-06-03 | $46.28 | $46.28 | $46.08 | $46.15 | $45.97 | 21,649 |
2022-06-02 | $46.09 | $46.16 | $46.07 | $46.13 | $45.95 | 24,981 |
2022-06-01 | $46.12 | $46.18 | $45.94 | $46.04 | $45.86 | 34,187 |
2022-05-31 | $46.13 | $46.13 | $45.96 | $46.04 | $45.86 | 106,481 |
2022-05-27 | $45.98 | $46.20 | $45.97 | $46.10 | $45.92 | 59,476 |
2022-05-26 | $45.85 | $45.96 | $45.85 | $45.91 | $45.73 | 21,732 |
2022-05-25 | $45.74 | $45.97 | $45.71 | $45.86 | $45.68 | 29,220 |
2022-05-24 | $45.85 | $45.91 | $45.79 | $45.84 | $45.67 | 48,784 |
2022-05-23 | $45.87 | $45.99 | $45.68 | $45.94 | $45.69 | 53,603 |
2022-05-20 | $45.96 | $45.96 | $45.74 | $45.82 | $45.58 | 52,354 |
2022-05-19 | $45.84 | $45.97 | $45.72 | $45.85 | $45.60 | 143,834 |
2022-05-18 | $45.95 | $46.07 | $45.84 | $45.89 | $45.65 | 46,591 |
2022-05-17 | $45.99 | $46.10 | $45.78 | $46.10 | $45.85 | 38,924 |
2022-05-16 | $45.93 | $46.11 | $45.82 | $45.95 | $45.70 | 51,570 |
2022-05-13 | $45.82 | $45.95 | $45.76 | $45.94 | $45.69 | 76,264 |
2022-05-12 | $45.88 | $45.94 | $45.76 | $45.84 | $45.60 | 99,339 |
2022-05-11 | $45.92 | $46.15 | $45.85 | $45.85 | $45.61 | 49,969 |
2022-05-10 | $45.98 | $46.17 | $45.89 | $46.00 | $45.75 | 56,239 |
2022-05-09 | $46.08 | $46.08 | $45.83 | $45.98 | $45.73 | 193,358 |
2022-05-06 | $46.11 | $46.20 | $46.00 | $46.05 | $45.80 | 77,134 |
2022-05-05 | $46.00 | $46.07 | $45.78 | $45.99 | $45.74 | 31,474 |
2022-05-04 | $46.07 | $46.17 | $45.71 | $46.08 | $45.83 | 24,840 |
2022-05-03 | $45.95 | $46.13 | $45.94 | $45.96 | $45.71 | 51,535 |
2022-05-02 | $45.98 | $46.06 | $45.91 | $45.91 | $45.67 | 173,935 |
2022-04-29 | $46.13 | $46.18 | $45.96 | $46.07 | $45.82 | 28,020 |
2022-04-28 | $46.07 | $46.24 | $46.02 | $46.12 | $45.87 | 64,478 |
2022-04-27 | $45.95 | $46.09 | $45.91 | $46.00 | $45.75 | 26,037 |
2022-04-26 | $46.04 | $46.30 | $45.88 | $45.99 | $45.74 | 46,633 |
2022-04-25 | $46.10 | $46.16 | $45.94 | $45.94 | $45.69 | 72,743 |
2022-04-22 | $46.35 | $46.35 | $46.10 | $46.15 | $45.84 | 63,092 |
2022-04-21 | $46.35 | $46.35 | $46.12 | $46.17 | $45.86 | 93,577 |
2022-04-20 | $46.20 | $46.28 | $46.13 | $46.18 | $45.87 | 41,347 |
2022-04-19 | $46.25 | $46.25 | $46.15 | $46.22 | $45.91 | 32,810 |
2022-04-18 | $46.30 | $46.40 | $46.23 | $46.25 | $45.94 | 47,468 |
2022-04-14 | $46.24 | $46.62 | $46.20 | $46.30 | $45.99 | 77,262 |
2022-04-13 | $46.15 | $46.41 | $46.15 | $46.28 | $45.97 | 244,339 |
2022-04-12 | $46.53 | $46.63 | $46.28 | $46.38 | $46.07 | 103,423 |
2022-04-11 | $46.54 | $46.60 | $46.35 | $46.48 | $46.17 | 155,372 |
2022-04-08 | $46.55 | $46.59 | $46.46 | $46.50 | $46.19 | 145,856 |
2022-04-07 | $46.49 | $46.55 | $46.43 | $46.47 | $46.16 | 354,653 |
2022-04-06 | $46.37 | $46.75 | $46.37 | $46.71 | $46.40 | 164,544 |
2022-04-05 | $46.59 | $46.66 | $46.53 | $46.65 | $46.34 | 22,674 |
2022-04-04 | $46.57 | $46.65 | $46.53 | $46.57 | $46.26 | 188,694 |
2022-04-01 | $46.57 | $46.63 | $46.46 | $46.58 | $46.27 | 190,160 |
2022-03-31 | $46.58 | $46.67 | $46.36 | $46.44 | $46.13 | 36,859 |
2022-03-30 | $46.49 | $46.67 | $46.39 | $46.52 | $46.21 | 178,787 |
2022-03-29 | $46.30 | $46.55 | $46.30 | $46.48 | $46.17 | 46,709 |
2022-03-28 | $46.30 | $46.63 | $46.29 | $46.49 | $46.18 | 45,379 |
2022-03-25 | $46.42 | $46.46 | $46.24 | $46.45 | $46.14 | 64,341 |
2022-03-24 | $46.43 | $46.46 | $46.13 | $46.26 | $45.89 | 40,383 |
2022-03-23 | $46.35 | $46.39 | $46.21 | $46.28 | $45.92 | 30,945 |
2022-03-22 | $46.38 | $46.47 | $46.27 | $46.40 | $46.04 | 190,517 |
2022-03-21 | $46.34 | $46.41 | $46.25 | $46.31 | $45.95 | 40,019 |
2022-03-18 | $46.34 | $46.44 | $46.30 | $46.36 | $46.00 | 28,626 |
2022-03-17 | $46.18 | $46.51 | $46.18 | $46.40 | $46.03 | 42,568 |
2022-03-16 | $46.09 | $46.20 | $46.09 | $46.18 | $45.82 | 21,862 |
2022-03-15 | $46.05 | $46.22 | $46.05 | $46.09 | $45.73 | 11,129 |
2022-03-14 | $46.05 | $46.26 | $46.05 | $46.15 | $45.79 | 69,518 |
2022-03-11 | $46.13 | $46.30 | $46.09 | $46.10 | $45.74 | 34,386 |
2022-03-10 | $46.32 | $46.32 | $45.97 | $46.13 | $45.77 | 104,866 |
2022-03-09 | $46.06 | $46.18 | $45.89 | $46.06 | $45.70 | 30,862 |
2022-03-08 | $46.17 | $46.17 | $45.89 | $46.05 | $45.69 | 21,610 |
2022-03-07 | $46.04 | $46.23 | $45.86 | $45.99 | $45.63 | 39,254 |
2022-03-04 | $46.19 | $46.19 | $46.06 | $46.10 | $45.74 | 18,422 |
2022-03-03 | $46.38 | $46.38 | $46.12 | $46.18 | $45.82 | 41,624 |
2022-03-02 | $46.28 | $46.29 | $46.11 | $46.19 | $45.83 | 80,701 |
2022-03-01 | $46.22 | $46.22 | $46.09 | $46.12 | $45.76 | 31,985 |
2022-02-28 | $46.22 | $46.37 | $46.17 | $46.17 | $45.81 | 38,540 |
2022-02-25 | $46.36 | $46.44 | $46.19 | $46.29 | $45.93 | 79,084 |
2022-02-24 | $46.13 | $46.25 | $46.01 | $46.19 | $45.83 | 44,289 |
2022-02-23 | $46.25 | $46.29 | $46.23 | $46.28 | $45.92 | 49,414 |
2022-02-22 | $46.23 | $46.29 | $46.22 | $46.24 | $45.88 | 28,649 |
2022-02-18 | $46.33 | $46.33 | $46.21 | $46.28 | $45.86 | 15,751 |
2022-02-17 | $46.43 | $46.59 | $46.33 | $46.44 | $46.02 | 64,396 |
2022-02-16 | $46.43 | $46.54 | $46.40 | $46.40 | $45.98 | 14,102 |
2022-02-15 | $46.49 | $46.67 | $46.45 | $46.45 | $46.03 | 80,114 |
2022-02-14 | $46.48 | $46.54 | $46.46 | $46.52 | $46.10 | 43,121 |
2022-02-11 | $46.48 | $46.54 | $46.41 | $46.45 | $46.03 | 574,101 |
2022-02-10 | $46.52 | $46.54 | $46.49 | $46.54 | $46.12 | 16,707 |
2022-02-09 | $46.48 | $46.54 | $46.47 | $46.50 | $46.08 | 25,034 |
2022-02-08 | $46.55 | $46.61 | $46.47 | $46.56 | $46.14 | 21,805 |
2022-02-07 | $46.62 | $46.72 | $46.48 | $46.51 | $46.09 | 72,412 |
2022-02-04 | $46.69 | $46.69 | $46.53 | $46.64 | $46.22 | 67,493 |
2022-02-03 | $46.53 | $46.59 | $46.50 | $46.58 | $46.16 | 31,797 |
2022-02-02 | $46.40 | $46.63 | $46.40 | $46.52 | $46.10 | 18,905 |
2022-02-01 | $46.50 | $46.57 | $46.45 | $46.55 | $46.13 | 78,448 |
2022-01-31 | $46.44 | $46.62 | $46.44 | $46.58 | $46.16 | 98,119 |
2022-01-28 | $46.66 | $46.66 | $46.47 | $46.51 | $46.09 | 29,128 |
2022-01-27 | $46.63 | $46.63 | $46.49 | $46.52 | $46.10 | 51,706 |
2022-01-26 | $46.50 | $46.63 | $46.50 | $46.56 | $46.14 | 32,868 |
2022-01-25 | $46.47 | $46.55 | $46.45 | $46.52 | $46.10 | 69,130 |
2022-01-24 | $46.38 | $46.62 | $46.38 | $46.56 | $46.08 | 148,949 |
2022-01-21 | $46.53 | $46.59 | $46.46 | $46.51 | $46.04 | 55,608 |
2022-01-20 | $46.61 | $46.64 | $46.55 | $46.55 | $46.07 | 23,246 |
2022-01-19 | $46.58 | $46.68 | $46.56 | $46.57 | $46.09 | 45,845 |
2022-01-18 | $46.73 | $46.73 | $46.54 | $46.60 | $46.12 | 192,716 |
2022-01-14 | $46.65 | $46.70 | $46.62 | $46.69 | $46.21 | 28,938 |
2022-01-13 | $46.65 | $46.69 | $46.61 | $46.61 | $46.13 | 17,965 |
2022-01-12 | $46.64 | $46.70 | $46.61 | $46.69 | $46.21 | 137,029 |
2022-01-11 | $46.80 | $46.80 | $46.65 | $46.65 | $46.17 | 144,243 |
2022-01-10 | $46.70 | $46.74 | $46.65 | $46.66 | $46.18 | 23,122 |
2022-01-07 | $46.86 | $46.86 | $46.71 | $46.71 | $46.23 | 51,111 |
2022-01-06 | $46.79 | $46.81 | $46.69 | $46.79 | $46.31 | 73,972 |
2022-01-05 | $46.88 | $46.88 | $46.67 | $46.76 | $46.28 | 48,779 |
2022-01-04 | $46.85 | $46.85 | $46.70 | $46.72 | $46.24 | 23,131 |
2022-01-03 | $46.62 | $46.81 | $46.62 | $46.77 | $46.29 | 145,778 |
2021-12-31 | $46.73 | $46.87 | $46.65 | $46.68 | $46.20 | 31,362 |
2021-12-30 | $46.73 | $46.76 | $46.66 | $46.67 | $46.19 | 158,457 |
2021-12-29 | $46.72 | $46.77 | $46.67 | $46.73 | $46.25 | 76,656 |
2021-12-28 | $46.67 | $46.83 | $46.67 | $46.70 | $46.22 | 24,244 |
2021-12-27 | $46.65 | $46.76 | $46.64 | $46.65 | $46.17 | 40,713 |
2021-12-23 | $46.78 | $46.83 | $46.70 | $46.73 | $46.18 | 16,334 |
2021-12-22 | $46.72 | $46.75 | $46.63 | $46.67 | $46.13 | 39,747 |
2021-12-21 | $46.65 | $46.80 | $46.65 | $46.70 | $46.15 | 98,305 |
2021-12-20 | $46.60 | $46.85 | $46.60 | $46.84 | $46.29 | 450,886 |
2021-12-17 | $46.70 | $46.77 | $46.64 | $46.65 | $46.10 | 6,030 |
2021-12-16 | $47.00 | $47.00 | $46.61 | $46.66 | $46.11 | 35,003 |
2021-12-15 | $46.81 | $46.81 | $46.65 | $46.73 | $46.18 | 3,922 |
2021-12-14 | $46.68 | $46.79 | $46.64 | $46.70 | $46.15 | 54,017 |
2021-12-13 | $46.69 | $46.80 | $46.65 | $46.65 | $46.10 | 15,209 |
2021-12-10 | $46.81 | $46.81 | $46.71 | $46.77 | $46.23 | 10,384 |
2021-12-09 | $46.79 | $46.80 | $46.67 | $46.70 | $46.15 | 15,726 |
2021-12-08 | $46.77 | $46.80 | $46.71 | $46.77 | $46.22 | 11,360 |
2021-12-07 | $46.55 | $46.77 | $46.55 | $46.73 | $46.18 | 76,086 |
2021-12-06 | $46.72 | $46.73 | $46.56 | $46.71 | $46.16 | 23,646 |
2021-12-03 | $46.70 | $46.73 | $46.53 | $46.60 | $46.06 | 60,894 |
2021-12-02 | $46.92 | $46.92 | $46.62 | $46.74 | $46.19 | 35,960 |
2021-12-01 | $46.69 | $46.74 | $46.59 | $46.65 | $46.10 | 157,389 |
2021-11-30 | $46.65 | $46.75 | $46.55 | $46.55 | $46.01 | 55,478 |
2021-11-29 | $46.41 | $46.79 | $46.41 | $46.76 | $46.21 | 51,693 |
2021-11-26 | $46.70 | $46.74 | $46.51 | $46.51 | $45.97 | 63,025 |
2021-11-24 | $46.84 | $46.84 | $46.72 | $46.74 | $46.19 | 13,052 |
2021-11-23 | $46.79 | $46.84 | $46.76 | $46.78 | $46.23 | 19,092 |
2021-11-22 | $46.89 | $46.90 | $46.83 | $46.87 | $46.26 | 42,257 |
2021-11-19 | $46.85 | $46.89 | $46.79 | $46.80 | $46.19 | 34,966 |
2021-11-18 | $46.79 | $46.89 | $46.79 | $46.83 | $46.22 | 31,732 |
2021-11-17 | $46.92 | $46.94 | $46.82 | $46.83 | $46.22 | 52,173 |
2021-11-16 | $46.91 | $46.96 | $46.86 | $46.87 | $46.26 | 10,971 |
2021-11-15 | $46.76 | $46.89 | $46.76 | $46.87 | $46.26 | 15,074 |
2021-11-12 | $47.10 | $47.10 | $46.84 | $46.90 | $46.29 | 36,594 |
2021-11-11 | $47.14 | $47.14 | $46.87 | $46.93 | $46.31 | 9,989 |
2021-11-10 | $46.73 | $46.97 | $46.73 | $46.95 | $46.34 | 58,912 |
2021-11-09 | $46.88 | $46.93 | $46.80 | $46.81 | $46.20 | 38,004 |
2021-11-08 | $46.83 | $46.91 | $46.79 | $46.88 | $46.26 | 36,009 |
2021-11-05 | $46.80 | $46.83 | $46.75 | $46.80 | $46.19 | 104,185 |
2021-11-04 | $46.95 | $46.95 | $46.80 | $46.82 | $46.21 | 48,683 |
2021-11-03 | $46.85 | $46.97 | $46.84 | $46.91 | $46.30 | 23,379 |
2021-11-02 | $46.88 | $47.01 | $46.84 | $46.84 | $46.23 | 21,030 |
2021-11-01 | $46.84 | $46.89 | $46.84 | $46.89 | $46.28 | 15,100 |
2021-10-29 | $46.87 | $46.89 | $46.82 | $46.87 | $46.25 | 29,255 |
2021-10-28 | $46.91 | $46.92 | $46.82 | $46.90 | $46.28 | 19,416 |
2021-10-27 | $46.90 | $46.92 | $46.80 | $46.80 | $46.19 | 43,369 |
2021-10-26 | $46.86 | $46.95 | $46.85 | $46.86 | $46.25 | 38,513 |
2021-10-25 | $46.92 | $46.95 | $46.84 | $46.84 | $46.23 | 49,472 |
2021-10-22 | $47.11 | $47.11 | $46.91 | $46.91 | $46.23 | 21,116 |
2021-10-21 | $46.91 | $47.00 | $46.87 | $46.91 | $46.23 | 17,395 |
2021-10-20 | $46.95 | $46.97 | $46.92 | $46.92 | $46.24 | 9,689 |
2021-10-19 | $46.96 | $46.96 | $46.91 | $46.95 | $46.27 | 15,865 |
2021-10-18 | $46.99 | $46.99 | $46.91 | $46.92 | $46.24 | 37,466 |
2021-10-15 | $46.88 | $46.92 | $46.86 | $46.92 | $46.24 | 19,100 |
2021-10-14 | $46.85 | $46.96 | $46.85 | $46.88 | $46.20 | 8,537 |
2021-10-13 | $46.86 | $46.88 | $46.84 | $46.87 | $46.19 | 20,594 |
2021-10-12 | $47.20 | $47.20 | $46.85 | $46.86 | $46.18 | 10,145 |
2021-10-11 | $46.94 | $46.94 | $46.84 | $46.87 | $46.19 | 4,984 |
2021-10-08 | $46.86 | $46.87 | $46.83 | $46.85 | $46.17 | 3,542 |
2021-10-07 | $46.88 | $46.88 | $46.82 | $46.82 | $46.15 | 6,766 |
2021-10-06 | $46.84 | $46.86 | $46.81 | $46.85 | $46.17 | 12,733 |
2021-10-05 | $46.87 | $46.87 | $46.85 | $46.85 | $46.17 | 9,006 |
2021-10-04 | $46.88 | $46.91 | $46.82 | $46.87 | $46.19 | 75,320 |
2021-10-01 | $46.86 | $46.89 | $46.80 | $46.84 | $46.16 | 33,576 |
2021-09-30 | $47.03 | $47.03 | $46.85 | $46.87 | $46.19 | 23,303 |
2021-09-29 | $47.00 | $47.00 | $46.85 | $46.93 | $46.25 | 7,220 |
2021-09-28 | $46.81 | $46.90 | $46.79 | $46.89 | $46.21 | 21,789 |
2021-09-27 | $46.94 | $46.97 | $46.90 | $46.94 | $46.26 | 10,679 |
2021-09-24 | $46.90 | $46.90 | $46.80 | $46.90 | $46.22 | 10,455 |
2021-09-23 | $46.89 | $46.94 | $46.83 | $46.89 | $46.15 | 24,449 |
2021-09-22 | $46.90 | $46.90 | $46.76 | $46.86 | $46.12 | 15,963 |
2021-09-21 | $46.84 | $46.87 | $46.82 | $46.84 | $46.11 | 4,972 |
2021-09-20 | $46.97 | $46.99 | $46.84 | $46.85 | $46.11 | 36,708 |
2021-09-17 | $46.75 | $46.91 | $46.75 | $46.91 | $46.17 | 19,745 |
2021-09-16 | $46.92 | $46.92 | $46.80 | $46.87 | $46.13 | 18,630 |
2021-09-15 | $46.85 | $46.91 | $46.84 | $46.87 | $46.13 | 6,209 |
2021-09-14 | $46.86 | $46.86 | $46.82 | $46.84 | $46.11 | 18,511 |
2021-09-13 | $46.90 | $46.90 | $46.83 | $46.85 | $46.11 | 12,200 |
2021-09-10 | $46.86 | $46.88 | $46.83 | $46.88 | $46.14 | 7,698 |
2021-09-09 | $46.84 | $46.89 | $46.80 | $46.83 | $46.10 | 22,676 |
2021-09-08 | $46.90 | $46.90 | $46.81 | $46.83 | $46.10 | 16,597 |
2021-09-07 | $46.86 | $46.87 | $46.80 | $46.80 | $46.07 | 12,558 |
2021-09-03 | $46.84 | $46.89 | $46.84 | $46.86 | $46.12 | 4,926 |
2021-09-02 | $46.78 | $46.87 | $46.78 | $46.85 | $46.12 | 49,457 |
2021-09-01 | $46.87 | $46.89 | $46.78 | $46.78 | $46.05 | 25,868 |
2021-08-31 | $46.88 | $46.90 | $46.81 | $46.81 | $46.08 | 35,632 |
2021-08-30 | $46.88 | $46.88 | $46.79 | $46.80 | $46.07 | 5,584 |
2021-08-27 | $46.81 | $46.93 | $46.80 | $46.82 | $46.09 | 11,830 |
2021-08-26 | $46.75 | $46.90 | $46.75 | $46.76 | $46.03 | 7,305 |
2021-08-25 | $46.89 | $46.89 | $46.81 | $46.84 | $46.11 | 17,369 |
2021-08-24 | $46.83 | $46.89 | $46.83 | $46.89 | $46.10 | 23,554 |
2021-08-23 | $46.83 | $46.89 | $46.80 | $46.84 | $46.05 | 18,316 |
2021-08-20 | $46.80 | $46.86 | $46.80 | $46.84 | $46.05 | 4,770 |
2021-08-19 | $46.87 | $46.89 | $46.80 | $46.84 | $46.05 | 8,240 |
2021-08-18 | $46.81 | $46.84 | $46.77 | $46.82 | $46.03 | 16,097 |
2021-08-17 | $46.78 | $46.85 | $46.78 | $46.82 | $46.03 | 7,801 |
2021-08-16 | $46.85 | $46.92 | $46.81 | $46.87 | $46.07 | 3,677 |
2021-08-13 | $46.90 | $46.98 | $46.81 | $46.82 | $46.03 | 18,617 |
2021-08-12 | $47.00 | $47.01 | $46.87 | $46.92 | $46.12 | 6,415 |
2021-08-11 | $46.92 | $47.00 | $46.87 | $46.87 | $46.08 | 6,824 |
2021-08-10 | $47.05 | $47.05 | $46.94 | $46.98 | $46.18 | 17,740 |
2021-08-09 | $47.00 | $47.03 | $46.95 | $46.97 | $46.17 | 15,401 |
2021-08-06 | $46.97 | $46.97 | $46.93 | $46.95 | $46.15 | 27,201 |
2021-08-05 | $46.72 | $46.92 | $46.72 | $46.91 | $46.11 | 48,923 |
2021-08-04 | $46.81 | $46.91 | $46.81 | $46.90 | $46.11 | 7,302 |
2021-08-03 | $46.86 | $46.93 | $46.78 | $46.78 | $45.99 | 115,648 |
2021-08-02 | $47.05 | $47.05 | $46.84 | $46.84 | $46.05 | 33,633 |
2021-07-30 | $47.01 | $47.05 | $46.87 | $46.92 | $46.13 | 14,588 |
2021-07-29 | $46.94 | $46.96 | $46.85 | $46.96 | $46.16 | 5,531 |
2021-07-28 | $46.94 | $46.94 | $46.84 | $46.90 | $46.11 | 12,029 |
2021-07-27 | $46.88 | $46.90 | $46.86 | $46.87 | $46.08 | 25,941 |
2021-07-26 | $46.87 | $47.00 | $46.86 | $46.89 | $46.10 | 8,777 |
2021-07-23 | $46.93 | $47.00 | $46.93 | $46.97 | $46.11 | 21,181 |
2021-07-22 | $46.99 | $46.99 | $46.92 | $46.92 | $46.07 | 43,466 |
2021-07-21 | $46.91 | $47.08 | $46.90 | $46.96 | $46.10 | 15,129 |
2021-07-20 | $46.86 | $46.94 | $46.86 | $46.92 | $46.07 | 17,200 |
2021-07-19 | $46.94 | $46.96 | $46.73 | $46.86 | $46.01 | 45,087 |
2021-07-16 | $46.98 | $47.02 | $46.86 | $46.96 | $46.10 | 15,513 |
2021-07-15 | $47.10 | $47.12 | $46.97 | $47.04 | $46.18 | 47,802 |
2021-07-14 | $47.11 | $47.16 | $47.00 | $47.08 | $46.22 | 11,353 |
2021-07-13 | $47.02 | $47.02 | $46.97 | $47.00 | $46.14 | 42,052 |
2021-07-12 | $46.98 | $46.99 | $46.97 | $46.99 | $46.13 | 24,532 |
2021-07-09 | $47.40 | $49.67 | $47.00 | $47.03 | $46.17 | 12,165 |
2021-07-08 | $47.00 | $47.08 | $46.97 | $46.99 | $46.13 | 16,522 |
2021-07-07 | $47.07 | $47.10 | $47.01 | $47.07 | $46.21 | 8,708 |
2021-07-06 | $47.14 | $47.14 | $47.01 | $47.06 | $46.20 | 39,256 |
2021-07-02 | $47.09 | $47.14 | $47.02 | $47.09 | $46.23 | 7,418 |
2021-07-01 | $47.03 | $47.03 | $46.96 | $47.02 | $46.16 | 118,718 |
2021-06-30 | $47.03 | $47.10 | $47.03 | $47.04 | $46.18 | 31,691 |
2021-06-29 | $47.03 | $47.04 | $47.02 | $47.03 | $46.17 | 16,094 |
2021-06-28 | $47.01 | $47.18 | $47.01 | $47.10 | $46.24 | 47,358 |
2021-06-25 | $46.97 | $47.16 | $46.97 | $47.00 | $46.14 | 25,858 |
2021-06-24 | $47.05 | $47.05 | $46.95 | $46.97 | $46.12 | 21,518 |
2021-06-23 | $47.05 | $47.09 | $47.05 | $47.07 | $46.16 | 37,056 |
2021-06-22 | $47.04 | $47.07 | $47.02 | $47.03 | $46.12 | 18,269 |
2021-06-21 | $47.04 | $47.04 | $47.01 | $47.03 | $46.12 | 49,403 |
2021-06-18 | $47.12 | $47.20 | $46.99 | $47.01 | $46.10 | 11,182 |
2021-06-17 | $47.02 | $47.13 | $46.97 | $47.06 | $46.15 | 34,472 |
2021-06-16 | $47.06 | $47.06 | $46.96 | $46.99 | $46.08 | 23,629 |
2021-06-15 | $46.98 | $47.01 | $46.95 | $46.99 | $46.07 | 12,843 |
2021-06-14 | $46.95 | $46.96 | $46.92 | $46.92 | $46.01 | 46,684 |
2021-06-11 | $46.90 | $46.94 | $46.90 | $46.92 | $46.01 | 17,300 |
2021-06-10 | $46.95 | $46.95 | $46.89 | $46.93 | $46.01 | 14,176 |
2021-06-09 | $46.93 | $47.06 | $46.92 | $46.98 | $46.07 | 44,834 |
2021-06-08 | $46.98 | $47.08 | $46.92 | $46.97 | $46.06 | 12,057 |
2021-06-07 | $46.99 | $47.03 | $46.98 | $46.98 | $46.07 | 17,449 |
2021-06-04 | $47.00 | $47.08 | $46.97 | $47.03 | $46.12 | 19,232 |
2021-06-03 | $47.01 | $47.01 | $46.96 | $47.00 | $46.09 | 17,527 |
2021-06-02 | $47.10 | $47.10 | $46.96 | $47.02 | $46.11 | 77,638 |
2021-06-01 | $47.01 | $47.01 | $46.90 | $46.99 | $46.08 | 197,946 |
2021-05-28 | $46.92 | $47.02 | $46.92 | $46.97 | $46.05 | 9,079 |
2021-05-27 | $46.96 | $46.96 | $46.89 | $46.94 | $46.03 | 62,469 |
2021-05-26 | $47.05 | $47.05 | $46.94 | $46.99 | $46.07 | 18,943 |
2021-05-25 | $46.96 | $46.98 | $46.93 | $46.98 | $46.07 | 13,057 |
2021-05-24 | $46.92 | $47.05 | $46.92 | $46.98 | $46.07 | 33,817 |
2021-05-21 | $47.03 | $47.03 | $46.97 | $47.02 | $46.05 | 11,247 |
2021-05-20 | $46.94 | $47.05 | $46.94 | $47.03 | $46.06 | 19,293 |
2021-05-19 | $46.96 | $47.03 | $46.95 | $47.01 | $46.04 | 10,039 |
2021-05-18 | $46.92 | $47.04 | $46.92 | $47.03 | $46.06 | 17,458 |
2021-05-17 | $47.04 | $47.07 | $47.03 | $47.04 | $46.07 | 7,473 |
2021-05-14 | $47.06 | $47.17 | $46.98 | $47.00 | $46.03 | 48,238 |
2021-05-13 | $46.97 | $47.25 | $46.97 | $47.01 | $46.04 | 15,812 |
2021-05-12 | $46.92 | $47.33 | $46.92 | $47.01 | $46.04 | 42,674 |
2021-05-11 | $47.04 | $47.05 | $46.92 | $46.94 | $45.97 | 40,693 |
2021-05-10 | $47.01 | $47.06 | $46.95 | $47.06 | $46.09 | 59,592 |
2021-05-07 | $47.03 | $47.11 | $46.99 | $47.07 | $46.10 | 8,057 |
2021-05-06 | $47.04 | $47.13 | $47.02 | $47.08 | $46.11 | 7,625 |
2021-05-05 | $47.02 | $47.14 | $47.00 | $47.09 | $46.11 | 13,870 |
2021-05-04 | $47.24 | $47.24 | $47.07 | $47.12 | $46.15 | 28,177 |
2021-05-03 | $46.92 | $47.11 | $46.92 | $47.09 | $46.12 | 298,434 |
2021-04-30 | $47.06 | $47.12 | $47.04 | $47.08 | $46.11 | 37,201 |
2021-04-29 | $46.98 | $47.15 | $46.98 | $47.09 | $46.11 | 4,906 |
2021-04-28 | $47.18 | $47.18 | $47.05 | $47.08 | $46.11 | 38,333 |
2021-04-27 | $47.13 | $47.17 | $46.97 | $47.07 | $46.10 | 143,099 |
2021-04-26 | $47.17 | $47.17 | $47.00 | $47.08 | $46.10 | 15,660 |
2021-04-23 | $47.14 | $47.16 | $47.04 | $47.11 | $46.08 | 18,669 |
2021-04-22 | $47.12 | $47.25 | $47.10 | $47.18 | $46.15 | 62,413 |
2021-04-21 | $47.14 | $47.18 | $47.03 | $47.11 | $46.08 | 18,949 |
2021-04-20 | $47.02 | $47.24 | $47.00 | $47.11 | $46.08 | 82,797 |
2021-04-19 | $47.15 | $47.16 | $47.06 | $47.08 | $46.05 | 1,042,629 |
2021-04-16 | $47.04 | $47.12 | $46.94 | $47.11 | $46.08 | 55,244 |
2021-04-15 | $47.12 | $47.31 | $47.12 | $47.27 | $46.24 | 28,561 |
2021-04-14 | $47.17 | $47.19 | $47.10 | $47.14 | $46.11 | 13,246 |
2021-04-13 | $47.16 | $47.21 | $47.16 | $47.19 | $46.16 | 18,731 |
2021-04-12 | $47.11 | $47.18 | $47.05 | $47.10 | $46.07 | 21,040 |
2021-04-09 | $47.13 | $47.16 | $47.05 | $47.09 | $46.07 | 15,285 |
2021-04-08 | $47.16 | $47.18 | $47.11 | $47.17 | $46.14 | 26,815 |
2021-04-07 | $47.22 | $47.22 | $47.14 | $47.15 | $46.12 | 27,367 |
2021-04-06 | $47.14 | $47.30 | $47.14 | $47.24 | $46.21 | 26,135 |
2021-04-05 | $47.42 | $47.42 | $47.08 | $47.19 | $46.16 | 116,504 |
2021-04-01 | $47.20 | $47.25 | $47.12 | $47.12 | $46.10 | 243,547 |
2021-03-31 | $46.93 | $47.11 | $46.93 | $47.01 | $45.99 | 27,275 |
2021-03-30 | $46.96 | $47.06 | $46.92 | $47.01 | $45.99 | 9,131 |
2021-03-29 | $46.94 | $46.96 | $46.91 | $46.92 | $45.90 | 14,841 |
2021-03-26 | $46.94 | $46.96 | $46.89 | $46.93 | $45.91 | 12,402 |
2021-03-25 | $47.21 | $47.21 | $46.94 | $46.95 | $45.93 | 9,314 |
2021-03-24 | $47.13 | $47.16 | $47.01 | $47.13 | $46.05 | 7,150 |
2021-03-23 | $47.05 | $47.21 | $47.01 | $47.13 | $46.05 | 85,698 |
2021-03-22 | $47.12 | $47.16 | $46.97 | $47.10 | $46.02 | 38,041 |
2021-03-19 | $47.18 | $47.18 | $47.00 | $47.15 | $46.07 | 82,660 |
2021-03-18 | $47.28 | $47.36 | $47.10 | $47.22 | $46.14 | 340,303 |
2021-03-17 | $47.28 | $47.33 | $47.24 | $47.30 | $46.21 | 21,741 |
2021-03-16 | $47.29 | $47.35 | $47.29 | $47.31 | $46.22 | 6,666 |
2021-03-15 | $47.37 | $47.37 | $47.32 | $47.34 | $46.26 | 8,617 |
2021-03-12 | $47.44 | $47.44 | $47.23 | $47.31 | $46.22 | 15,868 |
2021-03-11 | $47.37 | $47.39 | $47.26 | $47.35 | $46.26 | 14,313 |
2021-03-10 | $47.37 | $47.38 | $47.25 | $47.28 | $46.20 | 105,901 |
2021-03-09 | $47.31 | $47.36 | $47.18 | $47.26 | $46.18 | 21,653 |
2021-03-08 | $47.32 | $47.47 | $47.25 | $47.31 | $46.23 | 74,749 |
2021-03-05 | $47.31 | $47.58 | $47.15 | $47.26 | $46.17 | 34,510 |
2021-03-04 | $47.21 | $47.32 | $47.21 | $47.28 | $46.20 | 10,424 |
2021-03-03 | $47.29 | $47.36 | $47.23 | $47.33 | $46.25 | 36,686 |
2021-03-02 | $47.25 | $47.35 | $47.21 | $47.30 | $46.22 | 32,945 |
2021-03-01 | $47.40 | $47.46 | $47.27 | $47.35 | $46.26 | 191,183 |
2021-02-26 | $47.20 | $47.39 | $47.13 | $47.29 | $46.21 | 3,062 |
2021-02-25 | $47.19 | $47.48 | $47.14 | $47.34 | $46.26 | 25,341 |
2021-02-24 | $47.23 | $47.23 | $47.16 | $47.17 | $46.09 | 12,653 |
2021-02-23 | $47.16 | $47.28 | $47.16 | $47.23 | $46.15 | 29,014 |
2021-02-22 | $47.26 | $47.34 | $47.16 | $47.23 | $46.14 | 16,481 |
2021-02-19 | $47.38 | $47.38 | $47.32 | $47.36 | $46.19 | 1,053 |
2021-02-18 | $47.46 | $47.47 | $47.26 | $47.37 | $46.20 | 5,275 |
2021-02-17 | $47.67 | $47.67 | $47.26 | $47.34 | $46.17 | 31,831 |
2021-02-16 | $47.37 | $47.38 | $47.25 | $47.38 | $46.21 | 6,142 |
2021-02-12 | $47.42 | $47.42 | $47.34 | $47.36 | $46.19 | 3,656 |
2021-02-11 | $47.43 | $47.45 | $47.25 | $47.35 | $46.18 | 8,538 |
2021-02-10 | $47.42 | $47.44 | $47.33 | $47.36 | $46.19 | 2,716 |
2021-02-09 | $47.32 | $47.43 | $47.32 | $47.32 | $46.16 | 2,435 |
2021-02-08 | $47.39 | $47.40 | $47.29 | $47.33 | $46.16 | 13,705 |
2021-02-05 | $47.38 | $47.42 | $47.29 | $47.34 | $46.17 | 13,458 |
2021-02-04 | $47.37 | $47.39 | $47.18 | $47.28 | $46.12 | 19,329 |
2021-02-03 | $47.16 | $47.39 | $47.16 | $47.34 | $46.17 | 10,313 |
2021-02-02 | $47.27 | $47.33 | $47.27 | $47.33 | $46.16 | 3,524 |
2021-02-01 | $47.34 | $47.36 | $47.18 | $47.28 | $46.12 | 42,474 |
2021-01-29 | $47.22 | $47.31 | $47.16 | $47.29 | $46.13 | 3,783 |
2021-01-28 | $47.12 | $47.29 | $47.12 | $47.22 | $46.05 | 2,560 |
2021-01-27 | $47.23 | $47.24 | $47.06 | $47.12 | $45.96 | 40,442 |
2021-01-26 | $47.47 | $47.47 | $47.11 | $47.17 | $46.01 | 64,899 |
2021-01-25 | $47.18 | $47.24 | $47.06 | $47.22 | $46.06 | 26,661 |
2021-01-22 | $47.30 | $47.33 | $47.15 | $47.25 | $46.00 | 8,220 |
2021-01-21 | $47.34 | $47.35 | $47.23 | $47.25 | $46.00 | 6,969 |
2021-01-20 | $47.31 | $47.35 | $47.21 | $47.22 | $45.97 | 4,708 |
2021-01-19 | $47.01 | $47.32 | $47.01 | $47.22 | $45.97 | 9,569 |
2021-01-15 | $47.03 | $47.18 | $47.03 | $47.11 | $45.87 | 27,860 |
2021-01-14 | $47.09 | $47.23 | $47.09 | $47.18 | $45.94 | 7,914 |
2021-01-13 | $47.02 | $47.15 | $46.94 | $47.14 | $45.90 | 6,285 |
2021-01-12 | $47.00 | $47.17 | $46.93 | $47.08 | $45.84 | 192,148 |
2021-01-11 | $47.14 | $47.22 | $47.03 | $47.22 | $45.97 | 3,093 |
2021-01-08 | $47.21 | $47.21 | $47.02 | $47.09 | $45.84 | 3,764 |
2021-01-07 | $47.11 | $47.18 | $47.02 | $47.18 | $45.93 | 3,451 |
2021-01-06 | $47.03 | $47.23 | $47.03 | $47.10 | $45.86 | 181,391 |
2021-01-05 | $47.13 | $47.24 | $47.13 | $47.20 | $45.96 | 1,909 |
2021-01-04 | $47.14 | $47.24 | $47.05 | $47.15 | $45.90 | 17,114 |
2020-12-31 | $47.23 | $47.23 | $47.04 | $47.13 | $45.89 | 2,597 |
2020-12-30 | $47.11 | $47.13 | $47.05 | $47.10 | $45.86 | 2,875 |
2020-12-29 | $47.12 | $47.12 | $47.02 | $47.08 | $45.84 | 7,586 |
2020-12-28 | $47.45 | $47.45 | $47.01 | $47.10 | $45.85 | 4,169 |
2020-12-24 | $47.09 | $47.10 | $47.01 | $47.10 | $45.85 | 2,360 |
2020-12-23 | $47.21 | $47.21 | $47.00 | $47.08 | $45.84 | 7,377 |
2020-12-22 | $47.18 | $47.19 | $46.98 | $47.07 | $45.83 | 14,214 |
2020-12-21 | $46.94 | $47.15 | $46.94 | $47.04 | $45.80 | 3,575 |
2020-12-18 | $47.17 | $47.19 | $47.08 | $47.14 | $45.81 | 5,668 |
2020-12-17 | $47.15 | $47.18 | $47.07 | $47.14 | $45.82 | 3,094 |
2020-12-16 | $47.04 | $47.24 | $47.03 | $47.16 | $45.83 | 7,549 |
2020-12-15 | $47.09 | $47.09 | $47.04 | $47.05 | $45.73 | 11,067 |
2020-12-14 | $47.04 | $47.08 | $47.02 | $47.05 | $45.73 | 7,902 |
2020-12-11 | $47.05 | $47.08 | $47.01 | $47.05 | $45.73 | 30,580 |
2020-12-10 | $47.10 | $47.14 | $47.02 | $47.07 | $45.75 | 57,216 |
2020-12-09 | $47.22 | $47.25 | $47.05 | $47.17 | $45.84 | 95,948 |
2020-12-08 | $47.14 | $47.24 | $47.10 | $47.18 | $45.85 | 4,376 |
2020-12-07 | $47.12 | $47.28 | $47.12 | $47.12 | $45.79 | 13,020 |
2020-12-04 | $47.30 | $47.31 | $47.11 | $47.29 | $45.96 | 12,931 |
2020-12-03 | $47.14 | $47.20 | $47.09 | $47.20 | $45.87 | 14,611 |
2020-12-02 | $47.13 | $47.25 | $47.08 | $47.20 | $45.87 | 11,983 |
2020-12-01 | $46.87 | $47.26 | $46.87 | $47.11 | $45.78 | 41,810 |
2020-11-30 | $46.99 | $47.10 | $46.98 | $47.06 | $45.74 | 11,526 |
2020-11-27 | $47.06 | $47.10 | $46.97 | $47.03 | $45.71 | 4,285 |
2020-11-25 | $47.08 | $47.09 | $46.96 | $47.08 | $45.75 | 5,481 |
2020-11-24 | $47.09 | $47.16 | $47.00 | $47.03 | $45.71 | 6,711 |
2020-11-23 | $47.34 | $47.34 | $46.94 | $46.98 | $45.66 | 4,658 |
2020-11-20 | $47.15 | $47.15 | $47.11 | $47.14 | $45.73 | 2,110 |
2020-11-19 | $47.05 | $47.19 | $47.05 | $47.08 | $45.67 | 8,071 |
2020-11-18 | $47.08 | $47.08 | $46.99 | $46.99 | $45.59 | 10,423 |
2020-11-17 | $47.14 | $47.14 | $47.06 | $47.11 | $45.70 | 5,459 |
2020-11-16 | $46.98 | $47.08 | $46.96 | $47.06 | $45.65 | 7,835 |
2020-11-13 | $47.09 | $47.10 | $47.00 | $47.01 | $45.61 | 9,140 |
2020-11-12 | $47.19 | $47.19 | $46.97 | $47.02 | $45.61 | 24,488 |
2020-11-11 | $47.00 | $47.20 | $47.00 | $47.02 | $45.61 | 8,285 |
2020-11-10 | $47.17 | $47.18 | $46.99 | $46.99 | $45.59 | 12,717 |
2020-11-09 | $47.24 | $47.24 | $46.79 | $46.98 | $45.58 | 15,333 |
2020-11-06 | $46.91 | $47.12 | $46.90 | $47.02 | $45.61 | 15,324 |
2020-11-05 | $46.91 | $46.93 | $46.86 | $46.88 | $45.48 | 5,202 |
2020-11-04 | $47.09 | $47.10 | $46.96 | $46.98 | $45.58 | 9,960 |
2020-11-03 | $47.08 | $47.08 | $46.80 | $46.89 | $45.49 | 6,396 |
2020-11-02 | $46.96 | $46.98 | $46.82 | $46.82 | $45.42 | 40,025 |
2020-10-30 | $46.99 | $46.99 | $46.76 | $46.80 | $45.40 | 5,476 |
2020-10-29 | $46.97 | $46.97 | $46.85 | $46.85 | $45.45 | 10,404 |
2020-10-28 | $46.97 | $46.97 | $46.85 | $46.85 | $45.45 | 12,045 |
2020-10-27 | $46.98 | $47.06 | $46.87 | $46.89 | $45.49 | 11,470 |
2020-10-26 | $46.99 | $47.11 | $46.99 | $47.11 | $45.61 | 5,529 |
2020-10-23 | $47.05 | $47.05 | $46.87 | $47.01 | $45.51 | 7,692 |
2020-10-22 | $46.93 | $47.03 | $46.93 | $47.01 | $45.51 | 4,749 |
2020-10-21 | $46.93 | $47.00 | $46.93 | $46.95 | $45.45 | 4,684 |
2020-10-20 | $46.96 | $47.00 | $46.87 | $46.93 | $45.44 | 5,920 |
2020-10-19 | $46.98 | $47.00 | $46.87 | $47.00 | $45.51 | 3,470 |
2020-10-16 | $46.84 | $47.00 | $46.84 | $46.94 | $45.45 | 11,329 |
2020-10-15 | $46.79 | $47.00 | $46.79 | $46.96 | $45.47 | 4,603 |
2020-10-14 | $47.00 | $47.00 | $46.91 | $46.92 | $45.43 | 4,082 |
2020-10-13 | $47.03 | $47.12 | $46.93 | $47.04 | $45.54 | 4,619 |
2020-10-12 | $47.06 | $47.06 | $46.86 | $46.97 | $45.48 | 2,212 |
2020-10-09 | $46.86 | $46.96 | $46.84 | $46.84 | $45.35 | 2,737 |
2020-10-08 | $46.97 | $46.99 | $46.89 | $46.99 | $45.49 | 4,733 |
2020-10-07 | $46.92 | $47.05 | $46.92 | $47.00 | $45.50 | 5,088 |
2020-10-06 | $46.89 | $47.01 | $46.85 | $46.95 | $45.45 | 7,964 |
2020-10-05 | $46.80 | $46.85 | $46.67 | $46.83 | $45.34 | 5,701 |
2020-10-02 | $46.90 | $46.90 | $46.82 | $46.89 | $45.40 | 2,837 |
2020-10-01 | $46.81 | $46.97 | $46.76 | $46.88 | $45.39 | 41,860 |
2020-09-30 | $46.75 | $46.80 | $46.68 | $46.79 | $45.30 | 11,980 |
2020-09-29 | $46.83 | $46.87 | $46.76 | $46.85 | $45.36 | 7,528 |
2020-09-28 | $46.93 | $46.93 | $46.80 | $46.82 | $45.33 | 3,352 |
2020-09-25 | $46.82 | $46.97 | $46.82 | $46.87 | $45.38 | 7,683 |
2020-09-24 | $46.85 | $46.98 | $46.85 | $46.91 | $45.42 | 9,062 |
2020-09-23 | $46.89 | $47.00 | $46.79 | $46.85 | $45.36 | 7,256 |
2020-09-22 | $47.04 | $47.04 | $46.85 | $46.85 | $45.36 | 6,418 |
2020-09-21 | $47.05 | $47.06 | $47.00 | $47.02 | $45.44 | 6,839 |
2020-09-18 | $47.06 | $47.08 | $47.00 | $47.00 | $45.43 | 44,613 |
2020-09-17 | $47.09 | $47.09 | $47.00 | $47.05 | $45.47 | 10,030 |
2020-09-16 | $47.08 | $47.09 | $47.00 | $47.05 | $45.47 | 10,758 |
2020-09-15 | $47.02 | $47.09 | $46.95 | $47.02 | $45.45 | 10,517 |
2020-09-14 | $47.06 | $47.06 | $46.96 | $47.03 | $45.45 | 3,490 |
2020-09-11 | $47.10 | $47.19 | $47.00 | $47.10 | $45.52 | 8,861 |
2020-09-10 | $47.09 | $47.13 | $47.03 | $47.08 | $45.50 | 5,928 |
2020-09-09 | $47.11 | $47.11 | $47.01 | $47.05 | $45.48 | 9,007 |
2020-09-08 | $47.10 | $47.20 | $47.10 | $47.13 | $45.55 | 7,181 |
2020-09-04 | $47.11 | $47.19 | $47.10 | $47.16 | $45.58 | 1,963 |
2020-09-03 | $47.22 | $47.22 | $47.10 | $47.15 | $45.57 | 5,789 |
2020-09-02 | $46.95 | $47.17 | $46.95 | $47.14 | $45.56 | 23,729 |
2020-09-01 | $47.02 | $47.05 | $46.94 | $47.04 | $45.46 | 7,940 |
2020-08-31 | $47.32 | $47.32 | $46.96 | $46.99 | $45.42 | 4,400 |
2020-08-28 | $46.96 | $47.10 | $46.93 | $47.02 | $45.44 | 4,210 |
2020-08-27 | $47.02 | $47.02 | $46.91 | $46.93 | $45.35 | 8,913 |
2020-08-26 | $47.03 | $47.06 | $47.02 | $47.05 | $45.47 | 2,261 |
2020-08-25 | $47.02 | $47.07 | $47.02 | $47.06 | $45.48 | 4,578 |
2020-08-24 | $47.20 | $47.22 | $47.06 | $47.11 | $45.45 | 7,834 |
2020-08-21 | $47.11 | $47.19 | $47.05 | $47.13 | $45.47 | 2,952 |
2020-08-20 | $47.02 | $47.11 | $47.02 | $47.10 | $45.44 | 3,467 |
2020-08-19 | $47.22 | $47.23 | $47.11 | $47.11 | $45.45 | 3,796 |
2020-08-18 | $47.12 | $47.23 | $47.04 | $47.13 | $45.47 | 190,183 |
2020-08-17 | $47.49 | $47.49 | $47.01 | $47.11 | $45.45 | 10,574 |
2020-08-14 | $47.20 | $47.20 | $47.05 | $47.12 | $45.46 | 8,918 |
2020-08-13 | $47.25 | $47.25 | $47.25 | $47.25 | $45.58 | 1,430 |
2020-08-12 | $47.23 | $47.26 | $47.10 | $47.23 | $45.57 | 38,762 |
2020-08-11 | $47.33 | $47.33 | $47.14 | $47.21 | $45.55 | 46,613 |
2020-08-10 | $47.17 | $47.35 | $47.17 | $47.25 | $45.59 | 3,149 |
2020-08-07 | $47.28 | $47.36 | $47.17 | $47.27 | $45.61 | 19,963 |
2020-08-06 | $47.30 | $47.35 | $47.16 | $47.26 | $45.59 | 5,559 |
2020-08-05 | $47.31 | $47.31 | $47.26 | $47.29 | $45.62 | 2,817 |
2020-08-04 | $47.20 | $47.29 | $47.14 | $47.24 | $45.57 | 69,647 |
2020-08-03 | $47.16 | $47.19 | $47.11 | $47.16 | $45.50 | 9,368 |
2020-07-31 | $47.05 | $47.20 | $47.02 | $47.15 | $45.49 | 21,497 |
2020-07-30 | $47.11 | $47.19 | $47.01 | $47.10 | $45.44 | 24,772 |
2020-07-29 | $47.10 | $47.11 | $46.99 | $47.11 | $45.45 | 18,546 |
2020-07-28 | $47.02 | $47.10 | $46.98 | $47.04 | $45.38 | 10,129 |
2020-07-27 | $47.30 | $47.37 | $47.00 | $47.18 | $45.44 | 78,304 |
2020-07-24 | $47.34 | $47.40 | $47.07 | $47.24 | $45.49 | 20,893 |
2020-07-23 | $47.40 | $47.40 | $47.35 | $47.37 | $45.62 | 2,625 |
2020-07-22 | $47.25 | $47.40 | $47.25 | $47.35 | $45.60 | 45,763 |
2020-07-21 | $47.25 | $47.25 | $47.23 | $47.25 | $45.50 | 3,782 |
2020-07-20 | $47.25 | $47.29 | $47.21 | $47.23 | $45.49 | 3,355 |
2020-07-17 | $47.25 | $47.25 | $47.25 | $47.25 | $45.51 | 735 |
2020-07-16 | $47.29 | $47.30 | $47.18 | $47.24 | $45.50 | 2,033 |
2020-07-15 | $47.31 | $47.35 | $47.16 | $47.26 | $45.52 | 2,453 |
2020-07-14 | $47.37 | $47.37 | $47.16 | $47.24 | $45.50 | 3,507 |
2020-07-13 | $47.13 | $47.32 | $47.12 | $47.26 | $45.52 | 4,287 |
2020-07-10 | $47.35 | $47.35 | $47.22 | $47.23 | $45.49 | 2,202 |
2020-07-09 | $47.04 | $47.32 | $47.04 | $47.20 | $45.46 | 2,547 |
2020-07-08 | $47.19 | $47.19 | $47.11 | $47.15 | $45.41 | 5,452 |
2020-07-07 | $47.16 | $47.33 | $47.10 | $47.13 | $45.39 | 7,204 |
2020-07-06 | $47.48 | $47.48 | $47.03 | $47.15 | $45.41 | 7,526 |
2020-07-02 | $47.48 | $47.48 | $47.01 | $47.12 | $45.38 | 21,107 |
2020-07-01 | $47.15 | $47.21 | $46.99 | $47.11 | $45.37 | 13,766 |
2020-06-30 | $47.00 | $47.14 | $46.90 | $47.03 | $45.30 | 2,728 |
2020-06-29 | $47.31 | $47.31 | $46.89 | $47.00 | $45.26 | 3,322 |
2020-06-26 | $47.35 | $47.40 | $47.01 | $47.02 | $45.29 | 19,746 |
2020-06-25 | $46.98 | $47.07 | $46.86 | $46.97 | $45.24 | 5,608 |
2020-06-24 | $46.89 | $47.11 | $46.87 | $46.98 | $45.25 | 6,673 |
2020-06-23 | $46.98 | $47.13 | $46.90 | $46.90 | $45.17 | 8,612 |
2020-06-22 | $47.01 | $47.20 | $46.99 | $47.10 | $45.28 | 5,099 |
2020-06-19 | $47.09 | $47.21 | $46.98 | $47.10 | $45.28 | 12,131 |
2020-06-18 | $46.98 | $47.10 | $46.97 | $46.97 | $45.16 | 3,213 |
2020-06-17 | $47.04 | $47.10 | $46.98 | $47.04 | $45.23 | 2,992 |
2020-06-16 | $47.14 | $47.14 | $46.95 | $47.04 | $45.23 | 2,709 |
2020-06-15 | $46.95 | $47.11 | $46.85 | $47.10 | $45.28 | 34,405 |
2020-06-12 | $47.04 | $47.05 | $46.95 | $46.99 | $45.18 | 6,539 |
2020-06-11 | $47.13 | $47.13 | $46.95 | $46.98 | $45.17 | 12,509 |
2020-06-10 | $47.11 | $47.11 | $46.95 | $47.03 | $45.22 | 3,393 |
2020-06-09 | $46.95 | $47.13 | $46.95 | $46.95 | $45.14 | 57,626 |
2020-06-08 | $47.01 | $47.05 | $46.95 | $47.05 | $45.24 | 9,976 |
2020-06-05 | $46.88 | $47.01 | $46.87 | $47.01 | $45.20 | 6,067 |
2020-06-04 | $47.01 | $47.01 | $46.76 | $46.89 | $45.08 | 5,319 |
2020-06-03 | $46.84 | $46.89 | $46.68 | $46.86 | $45.05 | 3,415 |
2020-06-02 | $46.73 | $46.81 | $46.73 | $46.77 | $44.97 | 2,013 |
2020-06-01 | $46.80 | $46.80 | $46.64 | $46.69 | $44.89 | 42,882 |
2020-05-29 | $46.75 | $46.75 | $46.64 | $46.69 | $44.89 | 3,108 |
2020-05-28 | $46.73 | $46.73 | $46.60 | $46.66 | $44.86 | 8,411 |
2020-05-27 | $46.60 | $46.71 | $46.51 | $46.70 | $44.90 | 7,391 |
2020-05-26 | $46.57 | $46.66 | $46.40 | $46.66 | $44.86 | 5,106 |
2020-05-22 | $46.59 | $46.71 | $46.52 | $46.60 | $44.72 | 1,995 |
2020-05-21 | $46.60 | $46.68 | $46.54 | $46.58 | $44.70 | 5,468 |
2020-05-20 | $46.39 | $46.61 | $46.36 | $46.45 | $44.58 | 7,119 |
2020-05-19 | $46.42 | $46.43 | $46.27 | $46.43 | $44.56 | 11,997 |
2020-05-18 | $46.16 | $46.35 | $46.16 | $46.32 | $44.45 | 11,532 |
2020-05-15 | $46.31 | $46.41 | $46.27 | $46.37 | $44.50 | 3,783 |
2020-05-14 | $46.38 | $46.50 | $46.30 | $46.42 | $44.55 | 9,636 |
2020-05-13 | $46.36 | $46.44 | $46.29 | $46.44 | $44.57 | 11,510 |
2020-05-12 | $46.65 | $46.65 | $45.65 | $46.35 | $44.48 | 11,484 |
2020-05-11 | $46.57 | $46.64 | $46.40 | $46.53 | $44.65 | 8,980 |
2020-05-08 | $46.33 | $46.68 | $46.33 | $46.44 | $44.57 | 3,760 |
2020-05-07 | $46.32 | $46.65 | $46.32 | $46.52 | $44.64 | 2,334 |
2020-05-06 | $46.40 | $46.88 | $46.38 | $46.43 | $44.56 | 3,584 |
2020-05-05 | $47.46 | $47.46 | $46.36 | $46.87 | $44.98 | 8,278 |
2020-05-04 | $47.05 | $47.05 | $44.89 | $46.42 | $44.55 | 48,781 |
2020-05-01 | $46.94 | $47.50 | $46.69 | $46.99 | $45.10 | 5,409 |
2020-04-30 | $46.80 | $47.24 | $46.35 | $46.83 | $44.94 | 5,392 |
2020-04-29 | $46.64 | $46.69 | $46.33 | $46.46 | $44.59 | 6,259 |
2020-04-28 | $46.53 | $46.79 | $44.84 | $46.39 | $44.52 | 30,404 |
2020-04-27 | $46.41 | $47.20 | $45.70 | $46.45 | $44.58 | 33,181 |
2020-04-24 | $46.36 | $47.43 | $46.29 | $46.36 | $44.49 | 8,125 |
2020-04-23 | $46.76 | $47.32 | $46.29 | $46.65 | $44.77 | 5,751 |
2020-04-22 | $46.48 | $47.35 | $46.47 | $46.71 | $44.83 | 6,511 |
2020-04-21 | $46.81 | $47.37 | $46.76 | $46.76 | $44.87 | 9,897 |
2020-04-20 | $47.02 | $47.17 | $46.80 | $46.97 | $44.99 | 8,895 |
2020-04-17 | $46.80 | $47.75 | $46.80 | $47.04 | $45.06 | 6,860 |
2020-04-16 | $46.80 | $47.03 | $46.80 | $46.83 | $44.86 | 1,750 |
2020-04-15 | $46.96 | $47.14 | $46.80 | $46.92 | $44.94 | 6,388 |
2020-04-14 | $47.04 | $47.20 | $46.80 | $47.00 | $45.02 | 9,880 |
2020-04-13 | $47.74 | $47.74 | $46.80 | $46.80 | $44.83 | 9,117 |
2020-04-09 | $46.99 | $46.99 | $46.70 | $46.85 | $44.87 | 36,518 |
2020-04-08 | $46.57 | $46.75 | $46.36 | $46.44 | $44.48 | 15,602 |
2020-04-07 | $46.28 | $46.90 | $46.16 | $46.45 | $44.49 | 12,599 |
2020-04-06 | $45.75 | $46.78 | $45.75 | $46.34 | $44.39 | 22,693 |
2020-04-03 | $46.24 | $46.28 | $46.01 | $46.23 | $44.28 | 2,873 |
2020-04-02 | $46.73 | $47.08 | $45.84 | $46.18 | $44.23 | 55,151 |
2020-04-01 | $46.46 | $46.83 | $45.74 | $46.46 | $44.50 | 279,977 |
2020-03-31 | $46.07 | $46.53 | $45.88 | $46.07 | $44.13 | 6,148 |
2020-03-30 | $46.27 | $46.30 | $45.91 | $46.19 | $44.24 | 2,618 |
2020-03-27 | $45.45 | $47.00 | $45.45 | $46.55 | $44.59 | 45,456 |
2020-03-26 | $45.08 | $45.94 | $45.04 | $45.54 | $43.62 | 34,127 |
2020-03-25 | $43.05 | $45.29 | $43.05 | $45.10 | $43.20 | 10,026 |
2020-03-24 | $44.45 | $45.21 | $44.44 | $44.50 | $42.62 | 19,724 |
2020-03-23 | $43.22 | $45.06 | $42.79 | $44.63 | $42.66 | 18,183 |
2020-03-20 | $44.07 | $45.50 | $43.09 | $44.00 | $42.05 | 22,323 |
2020-03-19 | $44.07 | $45.91 | $43.92 | $44.96 | $42.97 | 31,552 |
2020-03-18 | $43.43 | $46.20 | $43.43 | $44.87 | $42.88 | 24,799 |
2020-03-17 | $46.18 | $46.88 | $44.45 | $45.88 | $43.85 | 41,324 |
2020-03-16 | $45.18 | $47.00 | $44.47 | $46.66 | $44.60 | 135,247 |
2020-03-13 | $46.22 | $47.11 | $44.16 | $46.07 | $44.03 | 17,165 |
2020-03-12 | $46.20 | $47.66 | $45.33 | $46.41 | $44.36 | 14,465 |
2020-03-11 | $46.35 | $46.90 | $46.13 | $46.59 | $44.53 | 12,051 |
2020-03-10 | $46.98 | $47.09 | $46.18 | $46.59 | $44.53 | 45,133 |
2020-03-09 | $46.86 | $47.34 | $46.86 | $47.10 | $45.02 | 42,395 |
2020-03-06 | $47.67 | $47.71 | $47.36 | $47.46 | $45.36 | 17,505 |
2020-03-05 | $47.57 | $47.65 | $47.57 | $47.64 | $45.53 | 6,857 |
2020-03-04 | $47.46 | $47.75 | $47.46 | $47.62 | $45.51 | 5,402 |
2020-03-03 | $47.65 | $47.70 | $47.45 | $47.58 | $45.47 | 15,135 |
2020-03-02 | $47.72 | $47.74 | $47.43 | $47.67 | $45.56 | 29,119 |
2020-02-28 | $47.74 | $47.84 | $47.63 | $47.72 | $45.61 | 10,478 |
2020-02-27 | $47.94 | $47.94 | $47.48 | $47.78 | $45.67 | 6,742 |
2020-02-26 | $47.98 | $47.98 | $47.74 | $47.83 | $45.71 | 7,702 |
2020-02-25 | $47.95 | $47.95 | $47.84 | $47.84 | $45.72 | 2,993 |
2020-02-24 | $47.93 | $48.15 | $47.93 | $48.07 | $45.84 | 6,044 |
2020-02-21 | $47.97 | $48.19 | $47.97 | $48.14 | $45.91 | 8,555 |
2020-02-20 | $48.15 | $48.27 | $48.13 | $48.17 | $45.94 | 9,616 |
2020-02-19 | $48.15 | $48.22 | $48.05 | $48.14 | $45.91 | 17,616 |
2020-02-18 | $48.13 | $48.18 | $48.05 | $48.13 | $45.90 | 5,991 |
2020-02-14 | $48.09 | $48.14 | $47.98 | $48.00 | $45.78 | 4,389 |
2020-02-13 | $48.13 | $48.16 | $48.03 | $48.07 | $45.84 | 3,048 |
2020-02-12 | $48.00 | $48.17 | $47.94 | $48.09 | $45.86 | 2,590 |
2020-02-11 | $47.94 | $48.15 | $47.89 | $48.05 | $45.82 | 8,321 |
2020-02-10 | $48.05 | $48.14 | $47.93 | $48.04 | $45.81 | 2,776 |
2020-02-07 | $48.09 | $48.16 | $48.01 | $48.10 | $45.87 | 6,132 |
2020-02-06 | $48.04 | $48.13 | $48.01 | $48.13 | $45.90 | 5,104 |
2020-02-05 | $48.01 | $48.12 | $48.01 | $48.09 | $45.86 | 6,109 |
2020-02-04 | $47.97 | $48.09 | $47.97 | $48.01 | $45.78 | 2,462 |
2020-02-03 | $47.98 | $48.02 | $47.83 | $47.97 | $45.75 | 66,459 |
2020-01-31 | $47.98 | $48.08 | $47.97 | $48.03 | $45.80 | 6,582 |
2020-01-30 | $47.71 | $47.99 | $47.71 | $47.99 | $45.76 | 12,003 |
2020-01-29 | $48.00 | $48.11 | $48.00 | $48.06 | $45.83 | 5,928 |
2020-01-28 | $48.01 | $48.11 | $48.01 | $48.09 | $45.86 | 4,608 |
2020-01-27 | $48.11 | $48.14 | $48.00 | $48.04 | $45.81 | 7,288 |
2020-01-24 | $48.06 | $48.15 | $48.00 | $48.05 | $45.82 | 5,784 |
2020-01-23 | $48.09 | $48.17 | $47.99 | $48.08 | $45.85 | 4,167 |
2020-01-22 | $48.05 | $48.17 | $48.05 | $48.09 | $45.86 | 3,850 |
2020-01-21 | $48.14 | $48.22 | $48.04 | $48.14 | $45.91 | 12,163 |
2020-01-17 | $48.27 | $48.28 | $48.13 | $48.22 | $45.89 | 25,387 |
2020-01-16 | $48.14 | $48.25 | $48.10 | $48.19 | $45.86 | 7,897 |
2020-01-15 | $48.21 | $48.24 | $48.09 | $48.19 | $45.86 | 4,710 |
2020-01-14 | $48.27 | $48.27 | $48.08 | $48.18 | $45.85 | 5,462 |
2020-01-13 | $48.24 | $48.24 | $48.07 | $48.23 | $45.89 | 5,069 |
2020-01-10 | $48.09 | $48.20 | $48.00 | $48.10 | $45.77 | 4,753 |
2020-01-09 | $48.09 | $48.18 | $47.99 | $48.07 | $45.74 | 3,344 |
2020-01-08 | $48.07 | $48.16 | $48.06 | $48.12 | $45.79 | 4,095 |
2020-01-07 | $48.12 | $48.17 | $48.06 | $48.12 | $45.79 | 2,907 |
2020-01-06 | $48.07 | $48.18 | $48.06 | $48.12 | $45.79 | 7,263 |
2020-01-03 | $48.10 | $48.19 | $48.03 | $48.13 | $45.80 | 5,563 |
2020-01-02 | $48.05 | $48.18 | $48.00 | $48.12 | $45.79 | 39,663 |
2019-12-31 | $48.08 | $48.10 | $47.99 | $48.07 | $45.74 | 7,103 |
2019-12-30 | $48.10 | $48.16 | $48.09 | $48.15 | $45.82 | 6,739 |
2019-12-27 | $48.08 | $48.12 | $48.08 | $48.09 | $45.76 | 3,890 |
2019-12-26 | $48.06 | $48.11 | $48.05 | $48.05 | $45.72 | 9,531 |
2019-12-24 | $48.04 | $48.11 | $48.04 | $48.11 | $45.78 | 844 |
2019-12-23 | $48.05 | $48.15 | $47.94 | $48.04 | $45.71 | 4,439 |
2019-12-20 | $48.16 | $48.19 | $48.03 | $48.11 | $45.68 | 4,678 |
2019-12-19 | $48.08 | $48.26 | $48.03 | $48.03 | $45.61 | 46,113 |
2019-12-18 | $48.10 | $48.25 | $48.08 | $48.15 | $45.72 | 15,492 |
2019-12-17 | $48.20 | $48.22 | $48.10 | $48.21 | $45.78 | 4,125 |
2019-12-16 | $48.10 | $48.19 | $48.10 | $48.14 | $45.71 | 12,516 |
2019-12-13 | $48.01 | $48.15 | $48.01 | $48.13 | $45.70 | 2,115 |
2019-12-12 | $48.02 | $48.17 | $48.00 | $48.09 | $45.66 | 10,653 |
2019-12-11 | $48.07 | $48.13 | $48.00 | $48.07 | $45.64 | 8,069 |
2019-12-10 | $48.01 | $48.12 | $48.01 | $48.07 | $45.64 | 4,210 |
2019-12-09 | $48.05 | $48.11 | $48.00 | $48.11 | $45.68 | 17,199 |
2019-12-06 | $48.03 | $48.06 | $47.98 | $48.00 | $45.58 | 6,791 |
2019-12-05 | $47.98 | $48.06 | $47.86 | $48.06 | $45.63 | 27,026 |
2019-12-04 | $47.97 | $48.03 | $47.85 | $47.94 | $45.52 | 17,153 |
2019-12-03 | $48.00 | $48.03 | $47.80 | $47.92 | $45.50 | 16,268 |
2019-12-02 | $47.94 | $48.07 | $47.88 | $47.99 | $45.57 | 16,211 |
2019-11-29 | $47.96 | $48.04 | $47.85 | $47.95 | $45.53 | 12,705 |
2019-11-27 | $47.87 | $48.01 | $47.87 | $47.93 | $45.51 | 3,556 |
2019-11-26 | $47.87 | $47.95 | $47.81 | $47.88 | $45.46 | 6,598 |
2019-11-25 | $47.87 | $47.97 | $47.87 | $47.95 | $45.53 | 11,472 |
2019-11-22 | $47.98 | $47.99 | $47.97 | $47.98 | $45.45 | 3,053 |
2019-11-21 | $47.97 | $47.97 | $47.91 | $47.95 | $45.43 | 2,130 |
2019-11-20 | $48.01 | $48.01 | $47.93 | $47.95 | $45.43 | 3,830 |
2019-11-19 | $48.08 | $48.08 | $47.90 | $47.96 | $45.43 | 5,001 |
2019-11-18 | $47.94 | $48.05 | $47.94 | $48.03 | $45.50 | 3,195 |
2019-11-15 | $47.95 | $48.05 | $47.90 | $48.03 | $45.50 | 4,704 |
2019-11-14 | $48.00 | $48.01 | $47.91 | $47.96 | $45.43 | 2,366 |
2019-11-13 | $47.92 | $48.01 | $47.91 | $48.01 | $45.48 | 1,757 |
2019-11-12 | $47.98 | $48.07 | $47.90 | $48.07 | $45.54 | 4,121 |
2019-11-11 | $48.01 | $48.01 | $47.91 | $47.96 | $45.43 | 1,602 |
2019-11-08 | $48.00 | $48.02 | $47.91 | $48.02 | $45.49 | 2,290 |
2019-11-07 | $48.05 | $48.08 | $47.90 | $47.99 | $45.46 | 3,468 |
2019-11-06 | $47.79 | $47.98 | $47.75 | $47.88 | $45.36 | 11,375 |
2019-11-05 | $48.01 | $48.03 | $47.79 | $47.90 | $45.38 | 19,453 |
2019-11-04 | $48.22 | $48.22 | $47.76 | $47.94 | $45.42 | 49,488 |
2019-11-01 | $47.84 | $48.02 | $47.76 | $47.76 | $45.25 | 4,699 |
2019-10-31 | $47.84 | $47.89 | $47.73 | $47.73 | $45.22 | 1,966 |
2019-10-30 | $47.79 | $47.93 | $47.73 | $47.93 | $45.41 | 7,262 |
2019-10-29 | $47.82 | $47.82 | $47.68 | $47.79 | $45.27 | 2,845 |
2019-10-28 | $47.87 | $47.93 | $47.83 | $47.83 | $45.31 | 7,802 |
2019-10-25 | $47.75 | $47.85 | $47.70 | $47.73 | $45.22 | 3,418 |
2019-10-24 | $47.77 | $47.94 | $47.63 | $47.79 | $45.27 | 7,433 |
2019-10-23 | $47.63 | $47.93 | $47.62 | $47.82 | $45.30 | 14,081 |
2019-10-22 | $47.79 | $47.79 | $47.66 | $47.77 | $45.25 | 1,980 |
2019-10-21 | $47.80 | $47.91 | $47.80 | $47.88 | $45.25 | 9,667 |
2019-10-18 | $47.82 | $48.00 | $47.73 | $47.73 | $45.11 | 4,189 |
2019-10-17 | $47.82 | $47.92 | $47.77 | $47.92 | $45.29 | 3,974 |
2019-10-16 | $47.81 | $47.81 | $47.76 | $47.76 | $45.14 | 3,609 |
2019-10-15 | $47.85 | $47.85 | $47.66 | $47.72 | $45.10 | 2,583 |
2019-10-14 | $47.82 | $47.84 | $47.75 | $47.82 | $45.19 | 13,382 |
2019-10-11 | $47.74 | $47.85 | $47.74 | $47.76 | $45.14 | 3,520 |
2019-10-10 | $47.75 | $47.83 | $47.67 | $47.67 | $45.05 | 7,246 |
2019-10-09 | $47.77 | $47.77 | $47.61 | $47.74 | $45.12 | 1,438 |
2019-10-08 | $47.75 | $47.83 | $47.65 | $47.65 | $45.03 | 3,157 |
2019-10-07 | $47.86 | $47.86 | $47.59 | $47.59 | $44.98 | 2,524 |
2019-10-04 | $47.69 | $47.73 | $47.61 | $47.62 | $45.00 | 4,150 |
2019-10-03 | $47.79 | $47.79 | $47.65 | $47.66 | $45.04 | 7,195 |
2019-10-02 | $47.82 | $47.85 | $47.75 | $47.79 | $45.16 | 10,067 |
2019-10-01 | $47.80 | $47.81 | $47.74 | $47.80 | $45.17 | 2,600 |
2019-09-30 | $47.89 | $47.92 | $47.78 | $47.80 | $45.17 | 6,039 |
2019-09-27 | $47.79 | $47.84 | $47.68 | $47.80 | $45.17 | 1,586 |
2019-09-26 | $47.60 | $47.75 | $47.60 | $47.64 | $45.02 | 9,437 |
2019-09-25 | $47.86 | $47.87 | $47.64 | $47.67 | $45.05 | 24,394 |
2019-09-24 | $47.73 | $47.92 | $47.71 | $47.80 | $45.17 | 22,470 |
2019-09-23 | $47.88 | $47.97 | $47.88 | $47.88 | $45.14 | 2,811 |
2019-09-20 | $48.06 | $48.06 | $47.86 | $47.87 | $45.13 | 6,282 |
2019-09-19 | $47.95 | $48.02 | $47.85 | $47.99 | $45.24 | 10,157 |
2019-09-18 | $47.85 | $48.03 | $47.85 | $47.99 | $45.24 | 35,105 |
2019-09-17 | $47.85 | $47.94 | $47.85 | $47.88 | $45.14 | 1,878 |
2019-09-16 | $47.88 | $47.88 | $47.85 | $47.87 | $45.13 | 4,492 |
2019-09-13 | $47.83 | $47.88 | $47.83 | $47.88 | $45.14 | 6,831 |
2019-09-12 | $47.75 | $47.95 | $47.75 | $47.81 | $45.07 | 141,434 |
2019-09-11 | $47.79 | $47.81 | $47.79 | $47.81 | $45.07 | 3,237 |
2019-09-10 | $47.80 | $47.81 | $47.78 | $47.78 | $45.04 | 3,159 |
2019-09-09 | $47.74 | $47.79 | $47.73 | $47.77 | $45.03 | 4,172 |
2019-09-06 | $47.68 | $47.80 | $47.68 | $47.80 | $45.06 | 11,155 |
2019-09-05 | $47.74 | $47.79 | $47.69 | $47.74 | $45.00 | 9,246 |
2019-09-04 | $47.74 | $47.74 | $47.69 | $47.71 | $44.98 | 2,189 |
2019-09-03 | $47.70 | $47.70 | $47.60 | $47.60 | $44.87 | 3,929 |
2019-08-30 | $47.97 | $47.97 | $47.64 | $47.69 | $44.96 | 5,011 |
2019-08-29 | $47.65 | $47.74 | $47.61 | $47.63 | $44.90 | 9,057 |
2019-08-28 | $47.63 | $47.68 | $47.58 | $47.63 | $44.90 | 4,028 |
2019-08-27 | $47.73 | $47.73 | $47.62 | $47.62 | $44.89 | 4,124 |
2019-08-26 | $47.68 | $47.81 | $47.68 | $47.78 | $44.93 | 5,409 |
2019-08-23 | $47.80 | $47.81 | $47.69 | $47.70 | $44.85 | 4,510 |
2019-08-22 | $47.75 | $47.82 | $47.70 | $47.75 | $44.90 | 12,627 |
2019-08-21 | $47.71 | $47.76 | $47.65 | $47.75 | $44.90 | 4,755 |
2019-08-20 | $47.70 | $47.72 | $47.61 | $47.61 | $44.77 | 3,496 |
2019-08-19 | $47.74 | $47.77 | $47.66 | $47.70 | $44.85 | 14,492 |
2019-08-16 | $47.55 | $47.65 | $47.55 | $47.65 | $44.81 | 57,408 |
2019-08-15 | $47.66 | $47.75 | $47.61 | $47.63 | $44.79 | 5,373 |
2019-08-14 | $47.71 | $47.71 | $47.55 | $47.69 | $44.84 | 11,275 |
2019-08-13 | $47.73 | $47.75 | $47.66 | $47.66 | $44.82 | 34,900 |
2019-08-12 | $47.72 | $47.74 | $47.61 | $47.70 | $44.85 | 4,099 |
2019-08-09 | $47.71 | $47.71 | $47.69 | $47.70 | $44.85 | 1,980 |
2019-08-08 | $47.59 | $47.75 | $47.59 | $47.75 | $44.90 | 12,131 |
2019-08-07 | $47.60 | $47.70 | $47.59 | $47.62 | $44.78 | 4,552 |
2019-08-06 | $47.71 | $47.77 | $47.62 | $47.68 | $44.84 | 2,702 |
2019-08-05 | $47.75 | $47.75 | $47.59 | $47.59 | $44.75 | 3,749 |
2019-08-02 | $47.79 | $47.88 | $47.77 | $47.77 | $44.92 | 6,704 |
2019-08-01 | $47.84 | $47.90 | $47.78 | $47.83 | $44.98 | 6,758 |
2019-07-31 | $47.75 | $47.85 | $47.75 | $47.84 | $44.99 | 4,042 |
2019-07-30 | $47.99 | $47.99 | $47.83 | $47.83 | $44.98 | 10,029 |
2019-07-29 | $47.98 | $47.98 | $47.84 | $47.84 | $44.99 | 2,570 |
2019-07-26 | $47.78 | $47.88 | $47.78 | $47.80 | $44.95 | 3,929 |
2019-07-25 | $47.79 | $47.89 | $47.79 | $47.82 | $44.97 | 3,591 |
2019-07-24 | $47.92 | $47.92 | $47.75 | $47.82 | $44.97 | 4,605 |
2019-07-23 | $47.77 | $47.82 | $47.73 | $47.77 | $44.92 | 4,461 |
2019-07-22 | $47.85 | $47.91 | $47.82 | $47.89 | $44.92 | 3,793 |
2019-07-19 | $47.90 | $47.90 | $47.79 | $47.82 | $44.86 | 14,216 |
2019-07-18 | $47.82 | $47.88 | $47.82 | $47.82 | $44.86 | 6,613 |
2019-07-17 | $47.80 | $47.84 | $47.80 | $47.83 | $44.87 | 5,457 |
2019-07-16 | $47.86 | $47.87 | $47.81 | $47.84 | $44.88 | 7,380 |
2019-07-15 | $47.84 | $47.87 | $47.75 | $47.83 | $44.87 | 10,280 |
2019-07-12 | $47.79 | $47.83 | $47.79 | $47.81 | $44.85 | 15,976 |
2019-07-11 | $47.83 | $47.86 | $47.79 | $47.84 | $44.88 | 7,364 |
2019-07-10 | $47.83 | $47.86 | $47.79 | $47.82 | $44.86 | 7,192 |
2019-07-09 | $47.81 | $47.87 | $47.75 | $47.82 | $44.86 | 6,171 |
2019-07-08 | $47.83 | $47.89 | $47.80 | $47.81 | $44.85 | 8,126 |
2019-07-05 | $47.81 | $47.88 | $47.80 | $47.88 | $44.92 | 3,145 |
2019-07-03 | $47.70 | $47.76 | $47.70 | $47.74 | $44.78 | 2,063 |
2019-07-02 | $47.73 | $47.78 | $47.66 | $47.78 | $44.82 | 5,538 |
2019-07-01 | $47.65 | $47.70 | $47.59 | $47.68 | $44.73 | 7,038 |
2019-06-28 | $47.56 | $47.74 | $47.56 | $47.65 | $44.70 | 2,619 |
2019-06-27 | $47.57 | $47.68 | $47.52 | $47.58 | $44.63 | 8,884 |
2019-06-26 | $47.61 | $47.65 | $47.54 | $47.56 | $44.61 | 49,842 |
2019-06-25 | $47.57 | $47.64 | $47.55 | $47.57 | $44.62 | 3,547 |
2019-06-24 | $47.48 | $47.59 | $47.48 | $47.59 | $44.64 | 2,765 |
2019-06-21 | $47.68 | $47.76 | $47.60 | $47.76 | $44.69 | 5,381 |
2019-06-20 | $47.63 | $47.71 | $47.58 | $47.69 | $44.63 | 9,591 |
2019-06-19 | $47.60 | $47.63 | $47.57 | $47.61 | $44.55 | 13,883 |
2019-06-18 | $47.60 | $47.60 | $47.42 | $47.58 | $44.53 | 32,880 |
2019-06-17 | $47.58 | $47.58 | $47.58 | $47.58 | $44.53 | 709 |
2019-06-14 | $47.52 | $47.63 | $47.52 | $47.60 | $44.54 | 9,273 |
2019-06-13 | $47.54 | $47.60 | $47.54 | $47.57 | $44.52 | 2,060 |
2019-06-12 | $47.53 | $47.61 | $47.50 | $47.58 | $44.53 | 3,979 |
2019-06-11 | $47.57 | $47.66 | $47.50 | $47.52 | $44.47 | 15,615 |
2019-06-10 | $47.56 | $47.56 | $47.56 | $47.56 | $44.51 | 1,230 |
2019-06-07 | $47.48 | $47.56 | $47.48 | $47.55 | $44.49 | 4,494 |
2019-06-06 | $47.58 | $47.58 | $47.49 | $47.50 | $44.45 | 1,476 |
2019-06-05 | $47.51 | $47.51 | $47.41 | $47.41 | $44.37 | 1,108 |
2019-06-04 | $47.48 | $47.55 | $47.48 | $47.50 | $44.45 | 16,763 |
2019-06-03 | $47.53 | $47.54 | $47.46 | $47.50 | $44.45 | 8,755 |
2019-05-31 | $47.41 | $47.57 | $47.41 | $47.53 | $44.48 | 42,611 |
2019-05-30 | $47.57 | $47.59 | $47.55 | $47.56 | $44.51 | 7,667 |
2019-05-29 | $47.54 | $47.55 | $47.51 | $47.53 | $44.48 | 2,907 |
2019-05-28 | $47.56 | $47.60 | $47.53 | $47.59 | $44.54 | 3,021 |
2019-05-24 | $47.73 | $47.74 | $47.68 | $47.73 | $44.56 | 3,045 |
2019-05-23 | $47.68 | $47.77 | $47.65 | $47.71 | $44.54 | 4,884 |
2019-05-22 | $47.76 | $47.80 | $47.72 | $47.77 | $44.60 | 4,972 |
2019-05-21 | $47.82 | $47.82 | $47.73 | $47.73 | $44.56 | 4,054 |
2019-05-20 | $47.76 | $47.78 | $47.71 | $47.72 | $44.55 | 2,150 |
2019-05-17 | $47.87 | $47.87 | $47.67 | $47.72 | $44.55 | 2,818 |
2019-05-16 | $47.68 | $47.83 | $47.63 | $47.63 | $44.47 | 20,577 |
2019-05-15 | $47.64 | $47.71 | $46.99 | $47.57 | $44.41 | 42,740 |
2019-05-14 | $47.75 | $47.77 | $47.71 | $47.76 | $44.59 | 3,474 |
2019-05-13 | $47.61 | $47.75 | $47.61 | $47.69 | $44.52 | 4,975 |
2019-05-10 | $47.74 | $47.74 | $47.71 | $47.73 | $44.56 | 19,145 |
2019-05-09 | $47.82 | $47.83 | $47.68 | $47.83 | $44.65 | 7,230 |
2019-05-08 | $47.97 | $47.97 | $47.77 | $47.85 | $44.67 | 67,922 |
2019-05-07 | $47.94 | $47.94 | $47.80 | $47.89 | $44.71 | 3,465 |
2019-05-06 | $47.76 | $48.03 | $47.74 | $47.89 | $44.71 | 16,025 |
2019-05-03 | $47.81 | $47.91 | $47.81 | $47.85 | $44.67 | 4,743 |
2019-05-02 | $47.92 | $47.94 | $47.74 | $47.87 | $44.69 | 5,420 |
2019-05-01 | $47.86 | $47.86 | $47.82 | $47.82 | $44.64 | 4,113 |
2019-04-30 | $47.86 | $47.91 | $47.79 | $47.81 | $44.63 | 11,257 |
2019-04-29 | $48.10 | $48.10 | $47.79 | $47.86 | $44.68 | 4,348 |
2019-04-26 | $47.71 | $47.87 | $47.71 | $47.82 | $44.65 | 3,824 |
2019-04-25 | $47.73 | $47.81 | $47.73 | $47.80 | $44.62 | 3,305 |
2019-04-24 | $47.76 | $47.85 | $47.76 | $47.81 | $44.63 | 8,693 |
2019-04-23 | $47.76 | $47.87 | $47.76 | $47.84 | $44.66 | 7,575 |
2019-04-22 | $47.89 | $47.95 | $47.89 | $47.94 | $44.65 | 6,294 |
2019-04-18 | $47.85 | $47.94 | $47.85 | $47.88 | $44.59 | 7,125 |
2019-04-17 | $47.87 | $47.99 | $47.85 | $47.93 | $44.64 | 18,808 |
2019-04-16 | $47.84 | $47.99 | $47.83 | $47.88 | $44.59 | 5,550 |
2019-04-15 | $47.85 | $47.94 | $47.81 | $47.94 | $44.65 | 7,528 |
2019-04-12 | $47.79 | $48.09 | $47.79 | $47.95 | $44.66 | 10,876 |
2019-04-11 | $47.90 | $48.00 | $47.85 | $47.85 | $44.56 | 4,056 |
2019-04-10 | $47.76 | $47.93 | $47.76 | $47.85 | $44.56 | 3,300 |
2019-04-09 | $47.73 | $47.80 | $47.73 | $47.80 | $44.52 | 4,642 |
2019-04-08 | $47.99 | $48.04 | $47.79 | $47.85 | $44.56 | 9,217 |
2019-04-05 | $47.83 | $48.00 | $47.76 | $47.90 | $44.61 | 8,238 |
2019-04-04 | $47.90 | $47.94 | $47.71 | $47.77 | $44.49 | 6,824 |
2019-04-03 | $47.85 | $47.94 | $47.71 | $47.82 | $44.54 | 19,716 |
2019-04-02 | $47.70 | $47.85 | $47.66 | $47.73 | $44.45 | 16,621 |
2019-04-01 | $47.74 | $47.75 | $47.66 | $47.74 | $44.46 | 4,630 |
2019-03-29 | $47.96 | $47.96 | $47.62 | $47.77 | $44.49 | 9,050 |
2019-03-28 | $47.67 | $47.71 | $47.61 | $47.67 | $44.40 | 7,846 |
2019-03-27 | $47.66 | $47.72 | $47.61 | $47.72 | $44.44 | 17,088 |
2019-03-26 | $47.61 | $47.73 | $47.56 | $47.64 | $44.37 | 4,219 |
2019-03-25 | $47.88 | $47.88 | $47.67 | $47.76 | $44.38 | 7,068 |
2019-03-22 | $47.77 | $47.87 | $47.67 | $47.67 | $44.29 | 16,736 |
2019-03-21 | $47.71 | $47.86 | $47.66 | $47.78 | $44.40 | 11,525 |
2019-03-20 | $47.70 | $47.78 | $47.68 | $47.78 | $44.40 | 2,612 |
2019-03-19 | $47.70 | $47.81 | $47.67 | $47.81 | $44.42 | 7,350 |
2019-03-18 | $47.79 | $47.85 | $47.69 | $47.85 | $44.46 | 2,779 |
2019-03-15 | $47.68 | $47.82 | $47.68 | $47.75 | $44.37 | 2,500 |
2019-03-14 | $47.70 | $47.82 | $47.66 | $47.66 | $44.28 | 1,561 |
2019-03-13 | $47.70 | $47.82 | $47.58 | $47.82 | $44.43 | 3,903 |
2019-03-12 | $47.70 | $47.70 | $47.66 | $47.66 | $44.28 | 1,361 |
2019-03-11 | $47.64 | $47.66 | $47.63 | $47.63 | $44.26 | 2,967 |
2019-03-08 | $47.67 | $47.75 | $47.60 | $47.60 | $44.23 | 2,695 |
2019-03-07 | $47.70 | $47.82 | $47.57 | $47.68 | $44.30 | 11,668 |
2019-03-06 | $47.81 | $47.82 | $47.56 | $47.57 | $44.20 | 6,225 |
2019-03-05 | $47.65 | $47.83 | $47.62 | $47.62 | $44.25 | 11,054 |
2019-03-04 | $47.75 | $47.81 | $47.69 | $47.75 | $44.37 | 10,697 |
2019-03-01 | $47.60 | $47.86 | $47.53 | $47.86 | $44.47 | 9,886 |
2019-02-28 | $47.61 | $47.69 | $47.60 | $47.67 | $44.29 | 4,222 |
2019-02-27 | $47.60 | $47.69 | $47.60 | $47.60 | $44.23 | 10,613 |
2019-02-26 | $47.60 | $47.70 | $47.60 | $47.63 | $44.26 | 15,025 |
2019-02-25 | $47.66 | $47.72 | $47.60 | $47.71 | $44.33 | 1,755 |
2019-02-22 | $47.61 | $47.73 | $47.52 | $47.56 | $44.19 | 21,443 |
2019-02-21 | $47.58 | $47.67 | $47.52 | $47.57 | $44.20 | 48,921 |
2019-02-20 | $47.51 | $47.60 | $47.49 | $47.60 | $44.23 | 1,832 |
2019-02-19 | $47.49 | $47.49 | $47.49 | $47.49 | $44.13 | 594 |
2019-02-15 | $47.71 | $47.78 | $47.53 | $47.56 | $44.09 | 3,380 |
2019-02-14 | $47.59 | $47.70 | $47.50 | $47.61 | $44.14 | 17,646 |
2019-02-13 | $47.74 | $47.78 | $47.58 | $47.78 | $44.29 | 21,221 |
2019-02-12 | $47.76 | $47.76 | $47.56 | $47.56 | $44.09 | 3,441 |
2019-02-11 | $47.73 | $47.74 | $47.56 | $47.59 | $44.12 | 13,800 |
2019-02-08 | $47.73 | $47.73 | $47.54 | $47.54 | $44.07 | 3,243 |
2019-02-07 | $47.57 | $47.73 | $47.56 | $47.56 | $44.09 | 3,303 |
2019-02-06 | $47.70 | $47.77 | $47.56 | $47.57 | $44.10 | 23,235 |
2019-02-05 | $47.66 | $47.66 | $47.45 | $47.63 | $44.15 | 6,587 |
2019-02-04 | $47.60 | $47.60 | $47.45 | $47.57 | $44.10 | 4,299 |
2019-02-01 | $47.56 | $47.66 | $47.36 | $47.39 | $43.93 | 95,317 |
2019-01-31 | $47.49 | $47.49 | $47.32 | $47.47 | $44.01 | 15,199 |
2019-01-30 | $47.39 | $47.48 | $47.29 | $47.41 | $43.95 | 10,173 |
2019-01-29 | $47.36 | $47.52 | $47.36 | $47.46 | $44.00 | 5,192 |
2019-01-28 | $47.50 | $47.50 | $46.96 | $47.42 | $43.96 | 35,315 |
2019-01-25 | $47.36 | $47.45 | $47.36 | $47.45 | $43.99 | 5,259 |
2019-01-24 | $47.23 | $47.41 | $47.23 | $47.36 | $43.90 | 53,031 |
2019-01-23 | $47.31 | $47.45 | $47.27 | $47.32 | $43.87 | 23,694 |
2019-01-22 | $47.20 | $47.39 | $46.88 | $47.23 | $43.78 | 57,312 |
2019-01-18 | $47.45 | $47.53 | $47.45 | $47.53 | $43.96 | 5,689 |
2019-01-17 | $47.40 | $47.47 | $47.29 | $47.46 | $43.89 | 17,558 |
2019-01-16 | $47.25 | $47.47 | $47.25 | $47.42 | $43.86 | 16,213 |
2019-01-15 | $47.33 | $47.41 | $47.27 | $47.37 | $43.81 | 9,311 |
2019-01-14 | $47.37 | $47.40 | $46.63 | $47.40 | $43.84 | 54,074 |
2019-01-11 | $47.39 | $47.62 | $47.36 | $47.37 | $43.81 | 4,482 |
2019-01-10 | $47.54 | $47.63 | $47.36 | $47.50 | $43.93 | 9,233 |
2019-01-09 | $47.45 | $47.62 | $47.34 | $47.53 | $43.96 | 9,584 |
2019-01-08 | $47.43 | $47.59 | $47.17 | $47.59 | $44.01 | 8,590 |
2019-01-07 | $47.35 | $47.53 | $47.14 | $47.34 | $43.78 | 14,231 |
2019-01-04 | $47.31 | $47.55 | $47.08 | $47.49 | $43.92 | 61,757 |
2019-01-03 | $47.39 | $47.39 | $47.20 | $47.25 | $43.70 | 7,131 |
2019-01-02 | $47.21 | $47.37 | $47.09 | $47.35 | $43.79 | 40,134 |
2018-12-31 | $47.31 | $47.52 | $47.24 | $47.26 | $43.71 | 12,295 |
2018-12-28 | $47.29 | $47.40 | $47.24 | $47.40 | $43.83 | 36,097 |
2018-12-27 | $47.38 | $47.45 | $47.24 | $47.38 | $43.82 | 7,514 |
2018-12-26 | $47.55 | $47.62 | $47.31 | $47.37 | $43.81 | 10,580 |
2018-12-24 | $47.37 | $47.59 | $47.31 | $47.37 | $43.81 | 20,802 |
2018-12-21 | $47.52 | $47.78 | $47.52 | $47.55 | $43.86 | 42,705 |
2018-12-20 | $47.53 | $47.78 | $47.51 | $47.51 | $43.82 | 14,940 |
2018-12-19 | $47.52 | $49.51 | $47.50 | $47.74 | $44.03 | 15,767 |
2018-12-18 | $47.50 | $47.61 | $47.50 | $47.60 | $43.90 | 44,214 |
2018-12-17 | $47.58 | $47.64 | $47.46 | $47.46 | $43.78 | 32,888 |
2018-12-14 | $47.56 | $47.67 | $47.51 | $47.51 | $43.82 | 21,263 |
2018-12-13 | $47.74 | $47.82 | $47.50 | $47.62 | $43.92 | 31,050 |
2018-12-12 | $47.83 | $48.64 | $47.50 | $47.61 | $43.91 | 39,829 |
2018-12-11 | $47.49 | $47.84 | $47.43 | $47.65 | $43.95 | 25,086 |
2018-12-10 | $47.50 | $47.50 | $47.40 | $47.49 | $43.80 | 12,921 |
2018-12-07 | $47.55 | $47.56 | $47.47 | $47.49 | $43.80 | 10,805 |
2018-12-06 | $47.42 | $47.57 | $47.37 | $47.56 | $43.87 | 40,596 |
2018-12-04 | $47.63 | $47.63 | $47.49 | $47.57 | $43.88 | 3,733 |
2018-12-03 | $47.53 | $47.60 | $47.49 | $47.60 | $43.90 | 17,370 |
2018-11-30 | $47.49 | $47.61 | $47.49 | $47.54 | $43.85 | 14,233 |
2018-11-29 | $47.49 | $47.55 | $47.44 | $47.51 | $43.82 | 6,356 |
2018-11-28 | $47.45 | $47.68 | $47.43 | $47.58 | $43.89 | 42,076 |
2018-11-27 | $47.69 | $47.69 | $47.48 | $47.48 | $43.79 | 73,990 |
2018-11-26 | $47.49 | $47.66 | $47.41 | $47.51 | $43.82 | 58,565 |
2018-11-23 | $47.43 | $47.60 | $47.42 | $47.51 | $43.82 | 17,823 |
2018-11-21 | $47.41 | $47.46 | $47.37 | $47.43 | $43.75 | 10,864 |
2018-11-20 | $47.45 | $47.48 | $47.38 | $47.48 | $43.79 | 167,236 |
2018-11-19 | $47.62 | $47.72 | $47.47 | $47.58 | $43.78 | 24,981 |
2018-11-16 | $47.89 | $47.89 | $47.56 | $47.63 | $43.83 | 5,956 |
2018-11-15 | $47.80 | $47.90 | $47.54 | $47.55 | $43.75 | 22,285 |
2018-11-14 | $47.71 | $47.82 | $47.50 | $47.68 | $43.87 | 8,655 |
2018-11-13 | $47.68 | $47.84 | $47.67 | $47.71 | $43.90 | 87,505 |
2018-11-12 | $48.50 | $48.50 | $47.70 | $47.86 | $44.04 | 11,147 |
2018-11-09 | $47.65 | $47.82 | $47.62 | $47.77 | $43.95 | 17,905 |
2018-11-08 | $47.73 | $47.82 | $47.65 | $47.82 | $44.00 | 1,480 |
2018-11-07 | $47.67 | $47.77 | $47.58 | $47.71 | $43.90 | 9,573 |
2018-11-06 | $47.60 | $47.71 | $47.49 | $47.57 | $43.77 | 45,766 |
2018-11-05 | $47.56 | $47.72 | $47.49 | $47.50 | $43.71 | 2,845 |
2018-11-02 | $47.60 | $47.60 | $47.57 | $47.57 | $43.77 | 781 |
2018-11-01 | $47.66 | $47.66 | $47.63 | $47.63 | $43.83 | 1,185 |
2018-10-31 | $47.68 | $47.68 | $47.47 | $47.57 | $43.77 | 7,264 |
2018-10-30 | $47.58 | $47.71 | $47.52 | $47.60 | $43.80 | 4,685 |
2018-10-29 | $47.53 | $47.74 | $47.49 | $47.61 | $43.81 | 7,019 |
2018-10-26 | $47.75 | $47.76 | $47.57 | $47.61 | $43.81 | 2,773 |
2018-10-25 | $47.67 | $47.67 | $47.63 | $47.63 | $43.83 | 2,365 |
2018-10-24 | $47.70 | $47.70 | $47.59 | $47.66 | $43.85 | 4,194 |
2018-10-23 | $47.69 | $47.79 | $47.68 | $47.71 | $43.90 | 3,392 |
2018-10-22 | $47.77 | $47.93 | $47.77 | $47.89 | $43.96 | 5,441 |
2018-10-19 | $47.78 | $47.94 | $47.78 | $47.89 | $43.96 | 4,255 |
2018-10-18 | $47.80 | $47.94 | $47.78 | $47.89 | $43.96 | 2,506 |
2018-10-17 | $47.83 | $47.96 | $47.81 | $47.85 | $43.93 | 3,493 |
2018-10-16 | $47.93 | $47.97 | $47.77 | $47.93 | $44.00 | 2,217 |
2018-10-15 | $47.77 | $47.96 | $47.55 | $47.96 | $44.03 | 18,398 |
2018-10-12 | $47.89 | $47.94 | $47.78 | $47.92 | $43.99 | 5,796 |
2018-10-11 | $47.96 | $47.98 | $47.84 | $47.94 | $44.01 | 10,594 |
2018-10-10 | $47.89 | $48.00 | $47.78 | $48.00 | $44.06 | 22,675 |
2018-10-09 | $47.95 | $47.98 | $47.82 | $47.82 | $43.90 | 6,469 |
2018-10-08 | $47.94 | $47.94 | $47.85 | $47.85 | $43.93 | 1,790 |
2018-10-05 | $47.85 | $48.00 | $47.83 | $48.00 | $44.06 | 3,066 |
2018-10-04 | $47.89 | $48.02 | $47.88 | $47.98 | $44.05 | 2,939 |
2018-10-03 | $47.98 | $48.02 | $47.87 | $47.96 | $44.03 | 20,312 |
2018-10-02 | $47.93 | $48.03 | $47.89 | $47.95 | $44.02 | 2,344 |
2018-10-01 | $48.06 | $48.06 | $47.90 | $47.98 | $44.05 | 4,940 |
2018-09-28 | $47.89 | $48.06 | $47.89 | $48.00 | $44.06 | 12,073 |
2018-09-27 | $47.95 | $47.97 | $47.89 | $47.90 | $43.97 | 5,325 |
2018-09-26 | $47.89 | $48.00 | $47.89 | $47.95 | $44.02 | 5,106 |
2018-09-25 | $48.01 | $48.14 | $47.89 | $47.92 | $43.99 | 10,941 |
2018-09-24 | $48.00 | $48.24 | $48.00 | $48.02 | $43.98 | 10,524 |
2018-09-21 | $48.08 | $48.20 | $48.00 | $48.17 | $44.12 | 27,202 |
2018-09-20 | $48.00 | $48.17 | $47.92 | $48.04 | $44.00 | 9,562 |
2018-09-19 | $48.24 | $48.24 | $47.91 | $48.15 | $44.10 | 16,297 |
2018-09-18 | $48.02 | $48.21 | $48.00 | $48.21 | $44.16 | 2,682 |
2018-09-17 | $48.20 | $48.20 | $48.04 | $48.06 | $44.02 | 14,817 |
2018-09-14 | $48.19 | $48.20 | $47.88 | $47.88 | $43.85 | 18,335 |
2018-09-13 | $48.24 | $48.24 | $47.98 | $48.16 | $44.11 | 10,909 |
2018-09-12 | $48.12 | $48.12 | $47.97 | $47.97 | $43.94 | 1,125 |
2018-09-11 | $47.86 | $48.14 | $47.82 | $48.02 | $43.98 | 17,688 |
2018-09-10 | $48.02 | $48.02 | $47.79 | $47.94 | $43.91 | 3,738 |
2018-09-07 | $47.83 | $48.01 | $47.82 | $47.89 | $43.86 | 4,998 |
2018-09-06 | $47.84 | $47.94 | $47.83 | $47.87 | $43.84 | 8,144 |
2018-09-05 | $47.99 | $47.99 | $47.88 | $47.88 | $43.85 | 767 |
2018-09-04 | $47.86 | $48.04 | $47.86 | $48.04 | $44.00 | 5,348 |
2018-08-31 | $47.96 | $48.06 | $47.89 | $47.90 | $43.87 | 4,792 |
2018-08-30 | $47.96 | $47.96 | $47.91 | $47.93 | $43.90 | 2,861 |
2018-08-29 | $47.96 | $47.96 | $47.93 | $47.94 | $43.91 | 2,094 |
2018-08-28 | $47.88 | $47.96 | $47.86 | $47.95 | $43.92 | 7,201 |
2018-08-27 | $47.91 | $47.96 | $47.85 | $47.95 | $43.92 | 6,578 |
2018-08-24 | $47.93 | $47.96 | $47.93 | $47.96 | $43.93 | 2,144 |
2018-08-23 | $47.91 | $47.95 | $47.84 | $47.90 | $43.87 | 2,001 |
2018-08-22 | $47.85 | $47.92 | $47.83 | $47.92 | $43.89 | 819 |
2018-08-21 | $47.94 | $48.00 | $47.86 | $47.94 | $43.91 | 6,590 |
2018-08-20 | $47.96 | $47.99 | $47.92 | $47.98 | $43.85 | 1,355 |
2018-08-17 | $47.92 | $47.95 | $47.91 | $47.95 | $43.82 | 3,404 |
2018-08-16 | $47.94 | $48.08 | $47.94 | $48.00 | $43.87 | 2,662 |
2018-08-15 | $48.00 | $48.15 | $47.89 | $47.89 | $43.77 | 1,970 |
2018-08-14 | $47.87 | $48.00 | $47.87 | $47.91 | $43.79 | 2,156 |
2018-08-13 | $47.95 | $47.97 | $47.81 | $47.96 | $43.83 | 4,724 |
2018-08-10 | $47.92 | $47.97 | $47.87 | $47.87 | $43.75 | 2,618 |
2018-08-09 | $47.96 | $47.99 | $47.91 | $47.99 | $43.86 | 8,881 |
2018-08-08 | $47.89 | $47.98 | $47.89 | $47.98 | $43.85 | 6,429 |
2018-08-07 | $47.91 | $47.99 | $47.91 | $47.99 | $43.86 | 19,684 |
2018-08-06 | $48.00 | $48.00 | $47.95 | $47.96 | $43.83 | 2,384 |
2018-08-03 | $47.97 | $47.99 | $47.95 | $47.98 | $43.85 | 6,372 |
2018-08-02 | $47.98 | $47.99 | $47.97 | $47.98 | $43.85 | 6,018 |
2018-08-01 | $47.96 | $47.99 | $47.96 | $47.99 | $43.86 | 4,958 |
2018-07-31 | $47.99 | $48.09 | $47.97 | $47.97 | $43.84 | 2,140 |
2018-07-30 | $47.86 | $48.15 | $47.86 | $47.93 | $43.80 | 5,679 |
2018-07-27 | $47.89 | $48.05 | $47.89 | $47.94 | $43.81 | 19,631 |
2018-07-26 | $48.06 | $48.06 | $47.93 | $47.99 | $43.86 | 13,342 |
2018-07-25 | $47.99 | $48.03 | $47.92 | $47.92 | $43.79 | 31,445 |
2018-07-24 | $47.84 | $48.00 | $47.84 | $47.91 | $43.79 | 16,218 |
2018-07-23 | $48.09 | $48.09 | $47.88 | $48.01 | $43.79 | 5,079 |
2018-07-20 | $47.88 | $48.20 | $47.88 | $47.98 | $43.76 | 7,428 |
2018-07-19 | $48.07 | $49.15 | $47.92 | $48.06 | $43.83 | 126,531 |
2018-07-18 | $48.21 | $48.50 | $47.92 | $48.00 | $43.78 | 99,000 |
2018-07-17 | $47.91 | $48.03 | $47.91 | $47.99 | $43.77 | 2,459 |
2018-07-16 | $47.96 | $47.98 | $47.96 | $47.96 | $43.74 | 2,551 |
2018-07-13 | $47.90 | $48.03 | $47.90 | $47.98 | $43.76 | 5,244 |
2018-07-12 | $47.95 | $47.96 | $47.91 | $47.93 | $43.71 | 6,444 |
2018-07-11 | $47.90 | $47.91 | $47.85 | $47.89 | $43.68 | 72,351 |
2018-07-10 | $47.82 | $47.96 | $47.82 | $47.93 | $43.71 | 21,829 |
2018-07-09 | $47.91 | $47.91 | $47.76 | $47.83 | $43.62 | 7,606 |
2018-07-06 | $47.82 | $47.89 | $47.75 | $47.86 | $43.65 | 4,370 |
2018-07-05 | $47.81 | $47.82 | $47.72 | $47.81 | $43.60 | 17,375 |
2018-07-03 | $47.77 | $47.77 | $47.72 | $47.73 | $43.53 | 2,219 |
2018-07-02 | $47.77 | $47.77 | $47.74 | $47.75 | $43.55 | 10,537 |
2018-06-29 | $47.72 | $47.84 | $47.72 | $47.76 | $43.56 | 3,421 |
2018-06-28 | $47.83 | $47.86 | $47.72 | $47.72 | $43.52 | 2,773 |
2018-06-27 | $47.59 | $47.85 | $47.59 | $47.73 | $43.53 | 5,286 |
2018-06-26 | $47.66 | $47.66 | $47.64 | $47.66 | $43.47 | 1,362 |
2018-06-25 | $47.81 | $47.81 | $47.81 | $47.81 | $43.60 | 253 |
2018-06-22 | $47.89 | $47.89 | $47.80 | $47.80 | $43.50 | 1,834 |
2018-06-21 | $47.95 | $47.95 | $47.87 | $47.90 | $43.59 | 1,326 |
2018-06-20 | $48.00 | $48.00 | $47.91 | $47.91 | $43.60 | 9,845 |
2018-06-19 | $47.92 | $47.98 | $47.92 | $47.93 | $43.61 | 3,315 |
2018-06-18 | $47.96 | $47.96 | $47.87 | $47.96 | $43.64 | 1,210 |
2018-06-15 | $47.91 | $47.91 | $47.84 | $47.91 | $43.60 | 2,104 |
2018-06-14 | $47.92 | $47.99 | $47.87 | $47.91 | $43.60 | 8,313 |
2018-06-13 | $47.92 | $47.96 | $47.91 | $47.91 | $43.60 | 2,968 |
2018-06-12 | $48.12 | $48.12 | $47.79 | $47.79 | $43.49 | 1,341 |
2018-06-11 | $47.92 | $47.92 | $47.86 | $47.87 | $43.56 | 1,769 |
2018-06-08 | $47.88 | $47.94 | $47.88 | $47.89 | $43.58 | 2,816 |
2018-06-07 | $47.82 | $47.82 | $47.82 | $47.82 | $43.51 | 305 |
2018-06-06 | $48.12 | $48.12 | $47.82 | $47.82 | $43.51 | 2,338 |
2018-06-05 | $48.16 | $48.16 | $47.91 | $47.91 | $43.60 | 1,186 |
2018-06-04 | $47.95 | $47.97 | $47.82 | $47.97 | $43.65 | 3,780 |
2018-06-01 | $47.80 | $47.92 | $47.80 | $47.88 | $43.57 | 25,915 |
2018-05-31 | $47.94 | $47.95 | $47.83 | $47.88 | $43.57 | 13,089 |
2018-05-30 | $47.94 | $47.94 | $47.77 | $47.93 | $43.61 | 4,172 |
2018-05-29 | $47.85 | $47.95 | $47.80 | $47.95 | $43.63 | 1,635 |
2018-05-25 | $47.95 | $47.95 | $47.90 | $47.90 | $43.59 | 1,690 |
2018-05-24 | $48.10 | $48.10 | $47.79 | $47.79 | $43.49 | 1,160 |
2018-05-23 | $47.97 | $47.97 | $47.83 | $47.97 | $43.65 | 18,978 |
2018-05-22 | $47.86 | $48.03 | $47.86 | $48.03 | $43.71 | 2,933 |
2018-05-21 | $47.92 | $48.11 | $47.91 | $48.00 | $43.59 | 2,778 |
2018-05-18 | $48.10 | $48.10 | $47.97 | $48.10 | $43.68 | 5,007 |
2018-05-17 | $48.06 | $48.09 | $47.93 | $48.09 | $43.67 | 1,334 |
2018-05-16 | $48.12 | $48.12 | $48.10 | $48.12 | $43.70 | 1,176 |
2018-05-15 | $48.07 | $48.07 | $48.07 | $48.07 | $43.65 | 499 |
2018-05-14 | $48.13 | $48.15 | $48.09 | $48.15 | $43.72 | 1,185 |
2018-05-11 | $48.07 | $48.12 | $48.07 | $48.08 | $43.66 | 3,206 |
2018-05-10 | $47.91 | $48.08 | $47.91 | $48.06 | $43.64 | 3,395 |
2018-05-09 | $48.24 | $48.24 | $48.01 | $48.10 | $43.68 | 1,950 |
2018-05-08 | $48.23 | $48.23 | $47.91 | $47.91 | $43.51 | 370 |
2018-05-07 | $48.08 | $48.09 | $48.00 | $48.08 | $43.66 | 4,460 |
2018-05-04 | $48.07 | $48.08 | $47.95 | $48.08 | $43.66 | 2,435 |
2018-05-03 | $48.18 | $48.18 | $47.91 | $47.93 | $43.52 | 3,801 |
2018-05-02 | $48.09 | $48.12 | $48.03 | $48.10 | $43.68 | 3,546 |
2018-05-01 | $48.18 | $48.18 | $48.00 | $48.03 | $43.61 | 20,993 |
2018-04-30 | $48.01 | $48.20 | $47.89 | $48.05 | $43.63 | 10,811 |
2018-04-27 | $48.09 | $48.14 | $48.09 | $48.11 | $43.69 | 2,002 |
2018-04-26 | $47.92 | $48.15 | $47.89 | $48.00 | $43.59 | 9,768 |
2018-04-25 | $48.23 | $48.23 | $47.93 | $48.07 | $43.65 | 2,798 |
2018-04-24 | $48.03 | $48.10 | $47.96 | $48.10 | $43.68 | 1,526 |
2018-04-23 | $48.20 | $48.20 | $48.01 | $48.01 | $43.51 | 4,245 |
2018-04-20 | $48.20 | $48.20 | $48.15 | $48.20 | $43.68 | 3,488 |
2018-04-19 | $48.25 | $48.25 | $48.16 | $48.16 | $43.65 | 1,530 |
2018-04-18 | $48.21 | $48.22 | $48.13 | $48.21 | $43.69 | 3,046 |
2018-04-17 | $48.18 | $48.20 | $48.18 | $48.20 | $43.68 | 1,958 |
2018-04-16 | $48.19 | $48.19 | $48.01 | $48.02 | $43.52 | 3,829 |
2018-04-13 | $48.18 | $48.18 | $48.08 | $48.09 | $43.58 | 741 |
2018-04-12 | $47.99 | $48.05 | $47.99 | $48.05 | $43.55 | 3,845 |
2018-04-11 | $48.10 | $48.20 | $47.99 | $47.99 | $43.49 | 1,963 |
2018-04-10 | $48.10 | $48.10 | $47.94 | $47.94 | $43.45 | 374 |
2018-04-09 | $48.09 | $48.22 | $48.09 | $48.22 | $43.70 | 1,413 |
2018-04-06 | $48.26 | $48.26 | $47.92 | $47.93 | $43.44 | 1,552 |
2018-04-05 | $47.89 | $47.92 | $47.89 | $47.92 | $43.43 | 3,930 |
2018-04-04 | $48.13 | $48.13 | $47.88 | $48.00 | $43.50 | 1,797 |
2018-04-03 | $47.96 | $48.00 | $47.90 | $48.00 | $43.50 | 2,410 |
2018-04-02 | $47.87 | $47.87 | $47.87 | $47.87 | $43.38 | 71 |
2018-03-29 | $47.85 | $47.93 | $47.85 | $47.87 | $43.38 | 768 |
2018-03-28 | $47.83 | $48.00 | $47.83 | $48.00 | $43.50 | 4,223 |
2018-03-27 | $47.86 | $47.99 | $47.85 | $47.89 | $43.40 | 11,189 |
2018-03-26 | $47.92 | $48.12 | $47.92 | $47.96 | $43.47 | 3,560 |
2018-03-23 | $47.85 | $48.20 | $47.85 | $48.04 | $43.54 | 8,191 |
2018-03-22 | $47.85 | $48.01 | $47.85 | $47.94 | $43.45 | 1,286 |
2018-03-21 | $48.04 | $48.10 | $47.88 | $47.90 | $43.41 | 11,901 |
2018-03-20 | $48.04 | $48.21 | $48.03 | $48.04 | $43.54 | 8,464 |
2018-03-19 | $48.03 | $48.27 | $48.03 | $48.24 | $43.64 | 617 |
2018-03-16 | $48.26 | $48.28 | $48.17 | $48.28 | $43.67 | 2,456 |
2018-03-15 | $48.20 | $48.20 | $48.20 | $48.20 | $43.60 | 216 |
2018-03-14 | $48.22 | $48.32 | $48.14 | $48.20 | $43.60 | 6,459 |
2018-03-13 | $48.03 | $48.19 | $48.03 | $48.19 | $43.59 | 1,498 |
2018-03-12 | $48.12 | $48.27 | $48.04 | $48.24 | $43.64 | 3,512 |
2018-03-09 | $48.19 | $48.43 | $48.14 | $48.19 | $43.59 | 10,173 |
2018-03-08 | $48.14 | $48.14 | $48.14 | $48.14 | $43.55 | 285 |
2018-03-07 | $48.04 | $48.33 | $48.04 | $48.20 | $43.60 | 6,527 |
2018-03-06 | $48.26 | $48.31 | $48.03 | $48.17 | $43.57 | 4,141 |
2018-03-05 | $48.11 | $48.25 | $48.11 | $48.22 | $43.62 | 1,871 |
2018-03-02 | $48.03 | $48.26 | $48.03 | $48.26 | $43.66 | 3,480 |
2018-03-01 | $48.10 | $48.27 | $48.10 | $48.18 | $43.58 | 5,200 |
2018-02-28 | $48.04 | $48.15 | $48.04 | $48.15 | $43.56 | 2,796 |
2018-02-27 | $48.03 | $48.08 | $48.03 | $48.05 | $43.47 | 1,118 |
2018-02-26 | $48.03 | $48.12 | $48.03 | $48.10 | $43.51 | 91,964 |
2018-02-23 | $48.09 | $48.34 | $48.03 | $48.03 | $43.45 | 4,439 |
2018-02-22 | $48.08 | $48.28 | $48.08 | $48.23 | $43.63 | 3,106 |
2018-02-21 | $48.13 | $48.38 | $48.05 | $48.08 | $43.49 | 6,893 |
2018-02-20 | $48.03 | $48.42 | $48.03 | $48.11 | $43.52 | 4,061 |
2018-02-16 | $48.12 | $48.40 | $48.11 | $48.35 | $43.66 | 4,014 |
2018-02-15 | $48.45 | $48.52 | $48.11 | $48.11 | $43.44 | 8,682 |
2018-02-14 | $48.14 | $48.49 | $48.14 | $48.30 | $43.61 | 11,445 |
2018-02-13 | $48.02 | $48.49 | $48.02 | $48.04 | $43.38 | 5,820 |
2018-02-12 | $48.65 | $48.65 | $48.05 | $48.08 | $43.42 | 10,218 |
2018-02-09 | $48.12 | $48.52 | $48.11 | $48.12 | $43.45 | 8,491 |
2018-02-08 | $48.51 | $48.60 | $48.12 | $48.16 | $43.49 | 33,814 |
2018-02-07 | $48.44 | $48.44 | $48.17 | $48.17 | $43.50 | 4,807 |
2018-02-06 | $48.17 | $48.56 | $48.16 | $48.20 | $43.52 | 24,764 |
2018-02-05 | $48.24 | $48.30 | $48.11 | $48.21 | $43.53 | 16,473 |
2018-02-02 | $48.50 | $48.50 | $48.22 | $48.50 | $43.80 | 769 |
2018-02-01 | $48.32 | $48.55 | $48.29 | $48.31 | $43.62 | 1,958 |
2018-01-31 | $48.30 | $48.33 | $48.22 | $48.33 | $43.64 | 1,249 |
2018-01-30 | $48.34 | $48.34 | $48.23 | $48.23 | $43.55 | 1,937 |
2018-01-29 | $48.23 | $48.37 | $48.22 | $48.22 | $43.54 | 7,084 |
2018-01-26 | $48.32 | $48.48 | $48.28 | $48.28 | $43.60 | 5,444 |
2018-01-25 | $48.65 | $48.65 | $48.26 | $48.29 | $43.61 | 20,651 |
2018-01-24 | $48.33 | $48.42 | $48.16 | $48.16 | $43.49 | 7,535 |
2018-01-23 | $48.35 | $48.45 | $48.33 | $48.33 | $43.64 | 8,072 |
2018-01-22 | $48.33 | $48.57 | $48.30 | $48.57 | $43.78 | 41,532 |
2018-01-19 | $48.38 | $48.47 | $48.30 | $48.39 | $43.61 | 54,245 |
2018-01-18 | $48.64 | $48.64 | $48.33 | $48.40 | $43.62 | 3,336 |
2018-01-17 | $48.52 | $48.52 | $48.37 | $48.45 | $43.67 | 11,272 |
2018-01-16 | $48.46 | $48.46 | $48.38 | $48.43 | $43.65 | 4,457 |
2018-01-12 | $48.34 | $48.38 | $48.34 | $48.35 | $43.58 | 2,939 |
2018-01-11 | $48.28 | $48.35 | $48.21 | $48.35 | $43.58 | 3,358 |
2018-01-10 | $48.30 | $48.30 | $48.18 | $48.19 | $43.43 | 4,881 |
2018-01-09 | $48.47 | $48.47 | $48.30 | $48.34 | $43.57 | 1,485 |
2018-01-08 | $48.30 | $48.36 | $48.21 | $48.35 | $43.58 | 4,019 |
2018-01-05 | $48.20 | $48.39 | $48.20 | $48.25 | $43.49 | 2,422 |
2018-01-04 | $48.22 | $48.24 | $48.20 | $48.24 | $43.48 | 2,261 |
2018-01-03 | $48.43 | $48.43 | $48.12 | $48.12 | $43.37 | 12,275 |
2018-01-02 | $48.25 | $48.36 | $48.16 | $48.28 | $43.52 | 6,119 |
2017-12-29 | $48.37 | $48.41 | $48.30 | $48.41 | $43.63 | 1,326 |
2017-12-28 | $48.23 | $48.38 | $48.17 | $48.30 | $43.53 | 5,362 |
2017-12-27 | $48.39 | $48.39 | $48.14 | $48.22 | $43.46 | 6,323 |
2017-12-26 | $48.39 | $48.39 | $48.14 | $48.15 | $43.40 | 3,785 |
2017-12-22 | $48.49 | $48.49 | $48.39 | $48.48 | $43.58 | 12,816 |
2017-12-21 | $48.28 | $48.42 | $48.22 | $48.39 | $43.50 | 1,726 |
2017-12-20 | $48.27 | $48.47 | $48.24 | $48.47 | $43.57 | 8,225 |
2017-12-19 | $48.29 | $48.48 | $48.15 | $48.48 | $43.58 | 6,802 |
2017-12-18 | $48.49 | $48.49 | $48.25 | $48.31 | $43.43 | 2,721 |
2017-12-15 | $48.41 | $48.50 | $48.32 | $48.46 | $43.57 | 7,165 |
2017-12-14 | $48.43 | $48.43 | $48.25 | $48.39 | $43.50 | 8,465 |
2017-12-13 | $48.25 | $48.36 | $48.24 | $48.34 | $43.46 | 7,579 |
2017-12-12 | $48.29 | $48.30 | $48.28 | $48.30 | $43.42 | 1,412 |
2017-12-11 | $48.28 | $48.29 | $48.25 | $48.25 | $43.38 | 2,120 |
2017-12-08 | $48.28 | $48.30 | $48.21 | $48.25 | $43.38 | 1,431 |
2017-12-07 | $48.29 | $48.30 | $48.20 | $48.28 | $43.40 | 5,156 |
2017-12-06 | $48.20 | $48.30 | $48.13 | $48.21 | $43.34 | 1,198 |
2017-12-05 | $48.27 | $48.30 | $48.22 | $48.30 | $43.42 | 782 |
2017-12-04 | $48.12 | $48.30 | $48.12 | $48.30 | $43.42 | 8,779 |
2017-12-01 | $48.28 | $48.28 | $48.25 | $48.25 | $43.38 | 2,927 |
2017-11-30 | $48.16 | $48.27 | $48.09 | $48.09 | $43.23 | 1,987 |
2017-11-29 | $48.19 | $48.19 | $48.19 | $48.19 | $43.32 | 170 |
2017-11-28 | $48.09 | $48.19 | $48.09 | $48.11 | $43.25 | 1,031 |
2017-11-27 | $48.21 | $48.21 | $48.21 | $48.21 | $43.34 | 220 |
2017-11-24 | $48.12 | $48.12 | $48.12 | $48.12 | $43.26 | 6 |
2017-11-22 | $48.16 | $48.16 | $48.16 | $48.16 | $43.30 | 587 |
2017-11-21 | $48.15 | $48.18 | $48.05 | $48.05 | $43.20 | 1,181 |
2017-11-20 | $48.20 | $48.25 | $48.20 | $48.24 | $43.28 | 2,039 |
2017-11-17 | $48.20 | $48.25 | $48.12 | $48.23 | $43.27 | 8,393 |
2017-11-16 | $48.19 | $48.29 | $48.13 | $48.25 | $43.29 | 13,845 |
2017-11-15 | $48.12 | $48.12 | $48.12 | $48.12 | $43.17 | 2,110 |
2017-11-14 | $48.17 | $48.17 | $48.17 | $48.17 | $43.22 | 515 |
2017-11-13 | $48.23 | $48.23 | $48.17 | $48.17 | $43.22 | 14,969 |
2017-11-10 | $48.14 | $48.23 | $48.14 | $48.23 | $43.27 | 1,791 |
2017-11-09 | $48.15 | $48.23 | $48.14 | $48.19 | $43.24 | 4,446 |
2017-11-08 | $48.29 | $48.29 | $48.18 | $48.29 | $43.33 | 3,144 |
2017-11-07 | $48.18 | $48.30 | $48.18 | $48.30 | $43.34 | 2,335 |
2017-11-06 | $48.19 | $48.27 | $48.16 | $48.16 | $43.21 | 3,008 |
2017-11-03 | $48.27 | $48.32 | $48.22 | $48.23 | $43.27 | 10,934 |
2017-11-02 | $48.27 | $48.28 | $48.15 | $48.15 | $43.20 | 1,012 |
2017-11-01 | $48.27 | $48.27 | $48.14 | $48.14 | $43.19 | 3,051 |
2017-10-31 | $48.16 | $48.25 | $48.14 | $48.21 | $43.25 | 1,830 |
2017-10-30 | $48.24 | $48.26 | $48.24 | $48.25 | $43.29 | 17,858 |
2017-10-27 | $48.18 | $48.26 | $48.18 | $48.22 | $43.26 | 2,754 |
2017-10-26 | $48.13 | $48.26 | $48.04 | $48.17 | $43.22 | 13,025 |
2017-10-25 | $48.29 | $48.29 | $48.04 | $48.15 | $43.20 | 7,156 |
2017-10-24 | $48.28 | $48.28 | $48.13 | $48.24 | $43.28 | 749 |
2017-10-23 | $48.25 | $48.25 | $48.25 | $48.25 | $43.21 | 194 |
2017-10-20 | $48.11 | $48.23 | $48.10 | $48.11 | $43.08 | 2,000 |
2017-10-19 | $48.10 | $48.10 | $48.10 | $48.10 | $43.07 | 2,002 |
2017-10-18 | $48.13 | $48.25 | $48.13 | $48.13 | $43.10 | 1,819 |
2017-10-17 | $48.10 | $48.10 | $48.10 | $48.10 | $43.07 | 41 |
2017-10-16 | $48.10 | $48.15 | $48.09 | $48.10 | $43.07 | 6,372 |
2017-10-13 | $48.31 | $48.31 | $48.11 | $48.11 | $43.08 | 2,680 |
2017-10-12 | $48.11 | $48.20 | $48.10 | $48.20 | $43.16 | 1,310 |
2017-10-11 | $48.02 | $48.11 | $48.01 | $48.10 | $43.07 | 3,331 |
2017-10-10 | $48.11 | $48.17 | $48.02 | $48.06 | $43.03 | 1,229 |
2017-10-09 | $48.12 | $48.12 | $48.12 | $48.12 | $43.09 | 166 |
2017-10-06 | $48.11 | $48.11 | $48.02 | $48.02 | $43.00 | 1,268 |
2017-10-05 | $48.14 | $48.14 | $48.14 | $48.14 | $43.11 | 960 |
2017-10-04 | $48.08 | $48.12 | $48.01 | $48.04 | $43.02 | 1,548 |
2017-10-03 | $48.21 | $48.21 | $48.01 | $48.21 | $43.17 | 3,504 |
2017-10-02 | $48.00 | $48.04 | $47.95 | $48.04 | $43.02 | 995 |
2017-09-29 | $47.96 | $47.99 | $47.96 | $47.99 | $42.97 | 40,404 |
2017-09-28 | $48.00 | $48.00 | $47.92 | $47.92 | $42.91 | 9,181 |
2017-09-27 | $48.12 | $48.14 | $48.12 | $48.14 | $43.11 | 460 |
2017-09-26 | $48.04 | $48.06 | $47.95 | $47.95 | $42.94 | 1,138 |
2017-09-25 | $48.04 | $48.07 | $48.04 | $48.07 | $42.95 | 405 |
2017-09-22 | $48.01 | $48.09 | $48.01 | $48.09 | $42.98 | 1,108 |
2017-09-21 | $48.13 | $48.14 | $48.03 | $48.03 | $42.92 | 2,040 |
2017-09-20 | $48.14 | $48.14 | $47.93 | $48.03 | $42.92 | 4,425 |
2017-09-19 | $48.17 | $48.17 | $48.10 | $48.10 | $42.98 | 1,253 |
2017-09-18 | $47.88 | $48.10 | $47.88 | $47.91 | $42.81 | 1,940 |
2017-09-15 | $47.84 | $48.05 | $47.84 | $47.90 | $42.81 | 8,656 |
2017-09-14 | $47.91 | $48.05 | $47.91 | $47.95 | $42.85 | 738 |
2017-09-13 | $47.80 | $47.91 | $47.80 | $47.91 | $42.81 | 958 |
2017-09-12 | $47.81 | $47.81 | $47.81 | $47.81 | $42.73 | 5 |
2017-09-11 | $47.91 | $47.91 | $47.81 | $47.81 | $42.73 | 2,354 |
2017-09-08 | $47.92 | $47.92 | $47.78 | $47.91 | $42.81 | 1,268 |
2017-09-07 | $47.81 | $47.82 | $47.81 | $47.82 | $42.73 | 328 |
2017-09-06 | $48.07 | $48.07 | $47.91 | $47.94 | $42.84 | 1,086 |
2017-09-05 | $47.82 | $47.82 | $47.82 | $47.82 | $42.73 | 48 |
2017-09-01 | $47.82 | $47.82 | $47.82 | $47.82 | $42.73 | 794 |
2017-08-31 | $47.92 | $47.92 | $47.92 | $47.92 | $42.83 | 144 |
2017-08-30 | $47.92 | $47.92 | $47.87 | $47.92 | $42.83 | 1,258 |
2017-08-29 | $47.79 | $47.84 | $47.78 | $47.80 | $42.72 | 2,277 |
2017-08-28 | $47.83 | $47.83 | $47.81 | $47.82 | $42.73 | 2,653 |
2017-08-25 | $47.81 | $47.83 | $47.81 | $47.83 | $42.74 | 677 |
2017-08-24 | $47.83 | $47.92 | $47.79 | $47.92 | $42.82 | 631 |
2017-08-23 | $48.00 | $48.00 | $47.80 | $47.91 | $42.81 | 3,693 |
2017-08-22 | $47.99 | $47.99 | $47.80 | $47.99 | $42.89 | 1,203 |
2017-08-21 | $47.90 | $47.90 | $47.90 | $47.90 | $42.81 | 18 |
2017-08-18 | $47.99 | $48.00 | $47.90 | $48.00 | $42.81 | 674 |
2017-08-17 | $47.90 | $47.97 | $47.89 | $47.95 | $42.76 | 5,919 |
2017-08-16 | $47.87 | $47.94 | $47.84 | $47.89 | $42.71 | 2,441 |
2017-08-15 | $47.98 | $47.98 | $47.98 | $47.98 | $42.79 | 224 |
2017-08-14 | $47.96 | $47.96 | $47.95 | $47.95 | $42.77 | 301 |
2017-08-11 | $47.99 | $47.99 | $47.88 | $47.96 | $42.78 | 622 |
2017-08-10 | $47.91 | $48.13 | $47.89 | $48.03 | $42.84 | 6,129 |
2017-08-09 | $47.96 | $48.01 | $47.96 | $47.97 | $42.78 | 1,122 |
2017-08-08 | $47.94 | $48.18 | $47.93 | $47.96 | $42.77 | 8,631 |
2017-08-07 | $48.00 | $48.00 | $48.00 | $48.00 | $42.81 | 270 |
2017-08-04 | $47.98 | $48.04 | $47.98 | $48.03 | $42.84 | 3,238 |
2017-08-03 | $48.14 | $48.15 | $48.14 | $48.15 | $42.94 | 480 |
2017-08-02 | $47.97 | $48.17 | $47.96 | $48.17 | $42.96 | 672 |
2017-08-01 | $47.97 | $48.02 | $47.94 | $47.98 | $42.79 | 1,661 |
2017-07-31 | $47.96 | $48.02 | $47.96 | $48.02 | $42.83 | 3,766 |
2017-07-28 | $47.95 | $47.95 | $47.95 | $47.95 | $42.77 | 234 |
2017-07-27 | $48.22 | $48.22 | $47.94 | $47.94 | $42.76 | 1,330 |
2017-07-26 | $47.95 | $48.07 | $47.94 | $48.07 | $42.87 | 3,137 |
2017-07-25 | $47.92 | $48.00 | $47.92 | $47.96 | $42.77 | 6,073 |
2017-07-24 | $47.99 | $48.04 | $47.94 | $47.97 | $42.78 | 1,440 |
2017-07-21 | $48.01 | $48.09 | $48.00 | $48.06 | $42.78 | 1,461 |
2017-07-20 | $48.05 | $48.11 | $48.01 | $48.05 | $42.77 | 3,582 |
2017-07-19 | $48.04 | $48.05 | $48.04 | $48.04 | $42.76 | 3,477 |
2017-07-18 | $48.07 | $48.10 | $48.00 | $48.00 | $42.73 | 5,447 |
2017-07-17 | $48.15 | $48.15 | $48.02 | $48.06 | $42.78 | 7,122 |
2017-07-14 | $48.09 | $48.09 | $47.99 | $48.01 | $42.74 | 2,583 |
2017-07-13 | $47.98 | $48.02 | $47.98 | $48.02 | $42.75 | 724 |
2017-07-12 | $48.00 | $48.01 | $48.00 | $48.01 | $42.73 | 464 |
2017-07-11 | $48.01 | $48.04 | $48.00 | $48.04 | $42.76 | 10,899 |
2017-07-10 | $48.03 | $48.04 | $47.94 | $48.04 | $42.76 | 13,932 |
2017-07-07 | $47.93 | $47.96 | $47.92 | $47.95 | $42.68 | 10,772 |
2017-07-06 | $47.95 | $47.95 | $47.92 | $47.92 | $42.66 | 1,039 |
2017-07-05 | $47.91 | $47.99 | $47.89 | $47.92 | $42.66 | 3,379 |
2017-07-03 | $47.89 | $47.89 | $47.89 | $47.89 | $42.63 | 303 |
2017-06-30 | $47.89 | $47.94 | $47.88 | $47.94 | $42.67 | 1,970 |
2017-06-29 | $47.88 | $47.94 | $47.87 | $47.89 | $42.63 | 6,733 |
2017-06-28 | $47.91 | $47.95 | $47.90 | $47.95 | $42.68 | 3,857 |
2017-06-27 | $47.94 | $47.94 | $47.84 | $47.94 | $42.67 | 2,649 |
2017-06-26 | $47.94 | $47.94 | $47.93 | $47.93 | $42.66 | 2,716 |
2017-06-23 | $47.97 | $47.97 | $47.94 | $47.95 | $42.60 | 1,089 |
2017-06-22 | $48.00 | $48.00 | $47.93 | $47.93 | $42.58 | 358 |
2017-06-21 | $48.00 | $48.00 | $48.00 | $48.00 | $42.64 | 212 |
2017-06-20 | $47.97 | $47.98 | $47.93 | $47.96 | $42.60 | 2,559 |
2017-06-19 | $47.95 | $47.97 | $47.95 | $47.97 | $42.61 | 3,433 |
2017-06-16 | $47.95 | $47.96 | $47.91 | $47.94 | $42.59 | 5,232 |
2017-06-15 | $47.93 | $47.94 | $47.93 | $47.93 | $42.58 | 4,669 |
2017-06-14 | $47.95 | $47.95 | $47.91 | $47.92 | $42.57 | 831 |
2017-06-13 | $47.90 | $47.94 | $47.90 | $47.94 | $42.59 | 281 |
2017-06-12 | $47.92 | $47.92 | $47.91 | $47.91 | $42.56 | 1,776 |
2017-06-09 | $47.92 | $47.92 | $47.92 | $47.92 | $42.57 | 4,098 |
2017-06-08 | $47.92 | $47.92 | $47.89 | $47.89 | $42.54 | 2,240 |
2017-06-07 | $47.90 | $47.90 | $47.90 | $47.90 | $42.55 | 369 |
2017-06-06 | $47.90 | $47.92 | $47.90 | $47.92 | $42.57 | 4,996 |
2017-06-05 | $47.89 | $47.93 | $47.89 | $47.90 | $42.55 | 2,975 |
2017-06-02 | $47.88 | $47.92 | $47.88 | $47.89 | $42.54 | 3,241 |
2017-06-01 | $47.92 | $47.93 | $47.89 | $47.93 | $42.58 | 3,312 |
2017-05-31 | $48.05 | $48.05 | $47.84 | $47.84 | $42.50 | 3,230 |
2017-05-30 | $47.83 | $47.88 | $47.83 | $47.88 | $42.54 | 440 |
2017-05-26 | $47.87 | $47.95 | $47.87 | $47.95 | $42.60 | 984 |
2017-05-25 | $47.97 | $47.97 | $47.87 | $47.88 | $42.53 | 846 |
2017-05-24 | $48.03 | $48.10 | $47.83 | $47.89 | $42.54 | 36,061 |
2017-05-23 | $48.00 | $48.00 | $48.00 | $48.00 | $42.64 | 164 |
2017-05-22 | $48.03 | $48.08 | $48.03 | $48.08 | $42.71 | 641 |
2017-05-19 | $48.06 | $48.14 | $48.05 | $48.13 | $42.67 | 1,452 |
2017-05-18 | $48.08 | $48.08 | $48.07 | $48.07 | $42.62 | 1,041 |
2017-05-17 | $48.11 | $48.12 | $48.02 | $48.10 | $42.65 | 2,781 |
2017-05-16 | $48.14 | $48.14 | $48.04 | $48.09 | $42.63 | 1,236 |
2017-05-15 | $48.20 | $48.24 | $48.02 | $48.17 | $42.70 | 1,073 |
2017-05-12 | $48.01 | $48.01 | $48.01 | $48.01 | $42.56 | 228 |
2017-05-11 | $47.91 | $48.06 | $47.91 | $48.01 | $42.56 | 4,370 |
2017-05-10 | $48.06 | $48.18 | $48.06 | $48.13 | $42.67 | 20,225 |
2017-05-09 | $48.18 | $48.18 | $47.96 | $48.06 | $42.61 | 3,935 |
2017-05-08 | $48.15 | $48.15 | $48.05 | $48.13 | $42.67 | 8,078 |
2017-05-05 | $47.93 | $47.99 | $47.93 | $47.99 | $42.55 | 1,469 |
2017-05-04 | $47.95 | $48.13 | $47.95 | $48.13 | $42.67 | 930 |
2017-05-03 | $47.98 | $48.11 | $47.98 | $48.11 | $42.65 | 6,654 |
2017-05-02 | $47.92 | $47.95 | $47.92 | $47.95 | $42.51 | 517 |
2017-05-01 | $47.93 | $47.98 | $47.86 | $47.88 | $42.45 | 2,060 |
2017-04-28 | $47.99 | $47.99 | $47.99 | $47.99 | $42.55 | 679 |
2017-04-27 | $47.92 | $47.92 | $47.92 | $47.92 | $42.49 | 948 |
2017-04-26 | $47.94 | $47.95 | $47.92 | $47.94 | $42.50 | 1,654 |
2017-04-25 | $47.94 | $47.96 | $47.94 | $47.96 | $42.52 | 390 |
2017-04-24 | $47.95 | $47.96 | $47.86 | $47.93 | $42.49 | 4,717 |
2017-04-21 | $48.00 | $48.00 | $48.00 | $48.00 | $42.48 | 730 |
2017-04-20 | $48.02 | $48.04 | $48.02 | $48.03 | $42.50 | 7,639 |
2017-04-19 | $48.04 | $48.04 | $48.01 | $48.03 | $42.50 | 2,143 |
2017-04-18 | $48.05 | $48.05 | $48.00 | $48.01 | $42.48 | 11,065 |
2017-04-17 | $47.99 | $48.03 | $47.97 | $47.98 | $42.46 | 2,609 |
2017-04-13 | $47.98 | $48.03 | $47.96 | $48.03 | $42.50 | 21,148 |
2017-04-12 | $47.93 | $48.05 | $47.93 | $48.04 | $42.51 | 7,510 |
2017-04-11 | $48.01 | $48.01 | $47.95 | $48.00 | $42.47 | 6,248 |
2017-04-10 | $48.07 | $48.07 | $48.07 | $48.07 | $42.53 | 70 |
2017-04-07 | $48.04 | $48.07 | $48.02 | $48.07 | $42.53 | 667 |
2017-04-06 | $48.04 | $48.04 | $48.02 | $48.02 | $42.49 | 955 |
2017-04-05 | $48.03 | $48.09 | $47.95 | $48.06 | $42.52 | 7,350 |
2017-04-04 | $48.09 | $48.09 | $47.98 | $47.98 | $42.45 | 1,768 |
2017-04-03 | $48.07 | $48.07 | $48.02 | $48.03 | $42.49 | 3,182 |
2017-03-31 | $48.12 | $48.12 | $48.12 | $48.12 | $42.58 | 223 |
2017-03-30 | $48.15 | $48.15 | $48.10 | $48.10 | $42.56 | 1,969 |
2017-03-29 | $48.06 | $48.15 | $48.04 | $48.04 | $42.51 | 4,182 |
2017-03-28 | $48.06 | $48.06 | $48.02 | $48.04 | $42.51 | 1,635 |
2017-03-27 | $48.10 | $48.11 | $48.06 | $48.06 | $42.53 | 1,805 |
2017-03-24 | $48.15 | $48.15 | $48.11 | $48.11 | $42.51 | 2,762 |
2017-03-23 | $48.10 | $48.14 | $48.10 | $48.11 | $42.51 | 1,870 |
2017-03-22 | $48.13 | $48.13 | $48.13 | $48.13 | $42.53 | 400 |
2017-03-21 | $48.11 | $48.13 | $48.10 | $48.13 | $42.53 | 1,234 |
2017-03-20 | $48.12 | $48.13 | $48.10 | $48.13 | $42.53 | 2,410 |
2017-03-17 | $48.14 | $48.15 | $48.08 | $48.15 | $42.54 | 4,784 |
2017-03-16 | $48.14 | $48.14 | $48.14 | $48.14 | $42.54 | 0 |
2017-03-15 | $48.13 | $48.15 | $48.13 | $48.14 | $42.54 | 3,392 |
2017-03-14 | $48.26 | $48.26 | $48.09 | $48.15 | $42.54 | 2,412 |
2017-03-13 | $48.16 | $48.27 | $48.11 | $48.24 | $42.62 | 1,824 |
2017-03-10 | $48.17 | $48.19 | $48.08 | $48.08 | $42.48 | 3,924 |
2017-03-09 | $48.15 | $48.15 | $48.15 | $48.15 | $42.55 | 190 |
2017-03-08 | $48.17 | $48.25 | $48.09 | $48.24 | $42.62 | 3,940 |
2017-03-07 | $48.20 | $48.20 | $48.03 | $48.09 | $42.49 | 14,152 |
2017-03-06 | $48.20 | $48.23 | $48.02 | $48.07 | $42.47 | 8,702 |
2017-03-03 | $48.31 | $48.35 | $48.06 | $48.06 | $42.46 | 4,678 |
2017-03-02 | $48.03 | $48.10 | $48.03 | $48.10 | $42.50 | 577 |
2017-03-01 | $48.14 | $48.20 | $48.04 | $48.20 | $42.59 | 7,430 |
2017-02-28 | $48.08 | $48.08 | $48.08 | $48.08 | $42.48 | 410 |
2017-02-27 | $48.01 | $48.01 | $48.01 | $48.01 | $42.42 | 260 |
2017-02-24 | $48.08 | $48.08 | $48.08 | $48.08 | $42.48 | 393 |
2017-02-23 | $48.22 | $48.22 | $47.91 | $47.91 | $42.33 | 5,240 |
2017-02-22 | $48.10 | $48.22 | $47.95 | $48.10 | $42.50 | 1,544 |
2017-02-21 | $48.00 | $48.17 | $48.00 | $48.11 | $42.51 | 2,110 |
2017-02-17 | $47.99 | $47.99 | $47.99 | $47.99 | $42.40 | 594 |
2017-02-16 | $48.18 | $48.31 | $48.05 | $48.05 | $42.38 | 2,694 |
2017-02-15 | $48.20 | $48.34 | $48.09 | $48.28 | $42.58 | 2,871 |
2017-02-14 | $48.18 | $48.28 | $48.07 | $48.23 | $42.54 | 4,242 |
2017-02-13 | $48.12 | $48.16 | $48.01 | $48.01 | $42.35 | 3,468 |
2017-02-10 | $48.18 | $48.22 | $48.00 | $48.02 | $42.36 | 2,629 |
2017-02-09 | $47.98 | $48.20 | $47.98 | $48.08 | $42.41 | 3,080 |
2017-02-08 | $48.12 | $48.13 | $48.05 | $48.10 | $42.43 | 2,027 |
2017-02-07 | $47.93 | $47.99 | $47.93 | $47.95 | $42.30 | 2,971 |
2017-02-06 | $48.17 | $48.17 | $47.96 | $47.96 | $42.30 | 4,425 |
2017-02-03 | $48.03 | $48.16 | $48.00 | $48.16 | $42.48 | 1,091 |
2017-02-02 | $48.09 | $48.13 | $48.07 | $48.13 | $42.45 | 3,150 |
2017-02-01 | $48.04 | $48.18 | $47.96 | $47.96 | $42.30 | 9,224 |
2017-01-31 | $48.15 | $48.15 | $48.08 | $48.13 | $42.45 | 3,563 |
2017-01-30 | $47.93 | $48.17 | $47.93 | $48.12 | $42.45 | 4,440 |
2017-01-27 | $48.26 | $48.26 | $47.92 | $48.15 | $42.47 | 2,561 |
2017-01-26 | $48.13 | $48.20 | $48.00 | $48.13 | $42.45 | 8,061 |
2017-01-25 | $48.08 | $48.12 | $47.94 | $47.94 | $42.29 | 3,855 |
2017-01-24 | $47.95 | $47.95 | $47.95 | $47.95 | $42.29 | 66 |
2017-01-23 | $48.03 | $48.03 | $47.95 | $47.95 | $42.29 | 6,518 |
2017-01-20 | $48.14 | $48.29 | $48.02 | $48.22 | $42.46 | 11,809 |
2017-01-19 | $48.23 | $48.31 | $48.18 | $48.20 | $42.45 | 5,541 |
2017-01-18 | $48.18 | $48.18 | $48.10 | $48.12 | $42.38 | 4,721 |
2017-01-17 | $47.97 | $48.28 | $47.95 | $48.17 | $42.42 | 13,467 |
2017-01-13 | $48.25 | $48.33 | $48.17 | $48.32 | $42.55 | 9,486 |
2017-01-12 | $47.99 | $48.23 | $47.98 | $48.23 | $42.47 | 8,763 |
2017-01-11 | $48.25 | $48.31 | $48.16 | $48.16 | $42.41 | 4,846 |
2017-01-10 | $48.10 | $48.33 | $48.10 | $48.26 | $42.50 | 23,339 |
2017-01-09 | $48.21 | $48.21 | $48.02 | $48.13 | $42.38 | 15,207 |
2017-01-06 | $48.34 | $48.35 | $48.18 | $48.25 | $42.49 | 1,115 |
2017-01-05 | $48.18 | $48.30 | $48.18 | $48.29 | $42.52 | 18,941 |
2017-01-04 | $48.36 | $48.36 | $48.30 | $48.30 | $42.54 | 1,527 |
2017-01-03 | $48.41 | $48.41 | $48.05 | $48.19 | $42.44 | 4,784 |
2016-12-30 | $48.20 | $48.30 | $48.02 | $48.28 | $42.52 | 4,134 |
2016-12-29 | $48.28 | $48.28 | $47.99 | $47.99 | $42.26 | 958 |
2016-12-28 | $48.00 | $48.23 | $48.00 | $48.14 | $42.39 | 9,763 |
2016-12-27 | $48.03 | $48.03 | $48.03 | $48.03 | $42.30 | 421 |
2016-12-23 | $47.94 | $48.02 | $47.94 | $48.02 | $42.29 | 908 |
2016-12-22 | $48.07 | $48.15 | $48.07 | $48.15 | $42.31 | 2,711 |
2016-12-21 | $48.10 | $48.29 | $48.09 | $48.29 | $42.44 | 5,374 |
2016-12-20 | $48.08 | $48.19 | $48.08 | $48.19 | $42.35 | 2,383 |
2016-12-19 | $48.10 | $48.10 | $48.10 | $48.10 | $42.27 | 6,293 |
2016-12-16 | $48.25 | $48.25 | $48.03 | $48.07 | $42.25 | 2,908 |
2016-12-15 | $48.25 | $48.29 | $48.07 | $48.21 | $42.37 | 8,442 |
2016-12-14 | $48.20 | $48.34 | $48.19 | $48.24 | $42.39 | 12,869 |
2016-12-13 | $47.98 | $48.05 | $47.98 | $48.05 | $42.23 | 311 |
2016-12-12 | $48.04 | $48.04 | $47.98 | $48.03 | $42.21 | 7,191 |
2016-12-09 | $48.01 | $48.01 | $48.01 | $48.01 | $42.19 | 123 |
2016-12-08 | $47.92 | $48.00 | $47.92 | $48.00 | $42.19 | 492 |
2016-12-07 | $47.78 | $48.11 | $47.78 | $48.00 | $42.18 | 12,551 |
2016-12-06 | $48.07 | $48.16 | $47.91 | $48.00 | $42.18 | 2,897 |
2016-12-05 | $48.10 | $48.15 | $48.10 | $48.15 | $42.32 | 226 |
2016-12-02 | $48.00 | $48.10 | $48.00 | $48.10 | $42.27 | 9,871 |
2016-12-01 | $47.90 | $48.14 | $47.90 | $48.13 | $42.29 | 3,314 |
2016-11-30 | $48.13 | $48.13 | $48.06 | $48.09 | $42.26 | 2,395 |
2016-11-29 | $48.06 | $48.06 | $48.04 | $48.05 | $42.23 | 4,950 |
2016-11-28 | $48.00 | $48.01 | $47.77 | $47.77 | $41.99 | 11,672 |
2016-11-25 | $47.89 | $47.89 | $47.89 | $47.89 | $42.09 | 14 |
2016-11-23 | $47.89 | $47.89 | $47.89 | $47.89 | $42.09 | 54 |
2016-11-22 | $47.96 | $47.96 | $47.89 | $47.89 | $42.09 | 483 |
2016-11-21 | $47.86 | $47.97 | $47.75 | $47.97 | $42.16 | 1,708 |
2016-11-18 | $48.15 | $48.15 | $47.91 | $47.93 | $42.06 | 25,735 |
2016-11-17 | $48.16 | $48.16 | $48.12 | $48.12 | $42.22 | 844 |
2016-11-16 | $48.00 | $48.00 | $47.92 | $47.92 | $42.05 | 730 |
2016-11-15 | $48.10 | $48.10 | $48.03 | $48.03 | $42.15 | 1,250 |
2016-11-14 | $47.88 | $47.93 | $47.88 | $47.93 | $42.05 | 6,205 |
2016-11-11 | $48.04 | $48.10 | $47.82 | $47.82 | $41.96 | 3,050 |
2016-11-10 | $47.85 | $47.85 | $47.84 | $47.85 | $41.99 | 2,047 |
2016-11-09 | $47.82 | $47.83 | $47.70 | $47.72 | $41.87 | 9,500 |
2016-11-08 | $47.80 | $47.93 | $47.80 | $47.90 | $42.03 | 3,100 |
2016-11-07 | $47.90 | $47.90 | $47.90 | $47.90 | $42.03 | 348 |
2016-11-04 | $47.80 | $47.91 | $47.72 | $47.91 | $42.04 | 579 |
2016-11-03 | $47.89 | $47.89 | $47.75 | $47.75 | $41.90 | 451 |
2016-11-02 | $48.00 | $48.03 | $47.88 | $48.03 | $42.14 | 10,489 |
2016-11-01 | $47.89 | $47.89 | $47.89 | $47.89 | $42.02 | 1 |
2016-10-31 | $47.89 | $47.89 | $47.89 | $47.89 | $42.02 | 151 |
2016-10-28 | $47.83 | $48.01 | $47.83 | $47.89 | $42.02 | 1,625 |
2016-10-27 | $47.91 | $47.96 | $47.91 | $47.96 | $42.08 | 459 |
2016-10-26 | $48.04 | $48.04 | $47.81 | $47.81 | $41.95 | 1,300 |
2016-10-25 | $47.89 | $47.89 | $47.86 | $47.86 | $42.00 | 404 |
2016-10-24 | $47.88 | $47.97 | $47.80 | $47.81 | $41.95 | 6,048 |
2016-10-21 | $47.98 | $47.98 | $47.98 | $47.98 | $42.04 | 103 |
2016-10-20 | $47.98 | $48.05 | $47.95 | $47.95 | $42.01 | 1,242 |
2016-10-19 | $47.96 | $47.96 | $47.96 | $47.96 | $42.02 | 51 |
2016-10-18 | $47.95 | $47.96 | $47.95 | $47.96 | $42.02 | 435 |
2016-10-17 | $47.89 | $48.04 | $47.89 | $48.04 | $42.09 | 512 |
2016-10-14 | $47.91 | $48.07 | $47.88 | $47.90 | $41.97 | 6,095 |
2016-10-13 | $47.92 | $47.92 | $47.92 | $47.92 | $41.99 | 88 |
2016-10-12 | $48.04 | $48.04 | $47.92 | $47.92 | $41.99 | 779 |
2016-10-11 | $48.00 | $48.01 | $47.96 | $47.96 | $42.02 | 1,941 |
2016-10-10 | $47.99 | $48.21 | $47.99 | $48.21 | $42.24 | 6,667 |
2016-10-07 | $47.89 | $47.90 | $47.89 | $47.90 | $41.97 | 1,653 |
2016-10-06 | $48.04 | $48.08 | $48.01 | $48.01 | $42.07 | 1,272 |
2016-10-05 | $47.68 | $47.68 | $47.68 | $47.68 | $41.78 | 0 |
2016-10-04 | $47.88 | $47.88 | $47.68 | $47.68 | $41.78 | 7,965 |
2016-10-03 | $47.77 | $47.77 | $47.77 | $47.77 | $41.86 | 115 |
2016-09-30 | $47.94 | $47.94 | $47.77 | $47.77 | $41.86 | 629 |
2016-09-29 | $47.91 | $47.91 | $47.85 | $47.85 | $41.93 | 2,230 |
2016-09-28 | $47.76 | $47.97 | $47.75 | $47.97 | $42.03 | 980 |
2016-09-27 | $47.86 | $47.86 | $47.86 | $47.86 | $41.93 | 291 |
2016-09-26 | $47.84 | $47.84 | $47.74 | $47.74 | $41.83 | 306 |
2016-09-23 | $47.98 | $48.00 | $47.98 | $48.00 | $42.00 | 2,498 |
2016-09-22 | $47.96 | $47.96 | $47.95 | $47.95 | $41.95 | 3,479 |
2016-09-21 | $47.76 | $47.76 | $47.76 | $47.76 | $41.79 | 51 |
2016-09-20 | $47.76 | $47.76 | $47.76 | $47.76 | $41.79 | 35 |
2016-09-19 | $47.76 | $47.76 | $47.76 | $47.76 | $41.79 | 255 |
2016-09-16 | $47.76 | $47.76 | $47.76 | $47.76 | $41.79 | 0 |
2016-09-15 | $47.76 | $47.76 | $47.76 | $47.76 | $41.79 | 195 |
2016-09-14 | $47.93 | $47.93 | $47.93 | $47.93 | $41.94 | 0 |
2016-09-13 | $47.93 | $47.93 | $47.93 | $47.93 | $41.94 | 17 |
2016-09-12 | $47.93 | $47.93 | $47.93 | $47.93 | $41.94 | 169 |
2016-09-09 | $47.94 | $47.94 | $47.94 | $47.94 | $41.94 | 291 |
2016-09-08 | $47.72 | $47.85 | $47.62 | $47.85 | $41.86 | 3,121 |
2016-09-07 | $47.83 | $47.83 | $47.83 | $47.83 | $41.85 | 68 |
2016-09-06 | $47.77 | $47.93 | $47.72 | $47.83 | $41.85 | 3,606 |
2016-09-02 | $48.05 | $48.05 | $47.80 | $47.80 | $41.82 | 505 |
2016-09-01 | $47.80 | $48.08 | $47.80 | $48.08 | $42.07 | 573 |
2016-08-31 | $47.83 | $48.07 | $47.79 | $47.95 | $41.95 | 1,090 |
2016-08-30 | $48.02 | $48.02 | $48.02 | $48.02 | $42.01 | 333 |
2016-08-29 | $47.86 | $47.86 | $47.68 | $47.85 | $41.86 | 1,500 |
2016-08-26 | $48.01 | $48.01 | $48.01 | $48.01 | $42.00 | 251 |
2016-08-25 | $47.84 | $47.84 | $47.71 | $47.71 | $41.74 | 3,627 |
2016-08-24 | $48.01 | $48.01 | $48.01 | $48.01 | $42.00 | 140 |
2016-08-23 | $47.92 | $47.92 | $47.92 | $47.92 | $41.93 | 5 |
2016-08-22 | $47.92 | $47.92 | $47.92 | $47.92 | $41.93 | 1 |
2016-08-19 | $47.91 | $47.99 | $47.75 | $47.99 | $41.93 | 2,051 |
2016-08-18 | $47.75 | $47.76 | $47.73 | $47.76 | $41.72 | 1,377 |
2016-08-17 | $47.68 | $47.68 | $47.68 | $47.68 | $41.66 | 31 |
2016-08-16 | $47.67 | $47.84 | $47.67 | $47.68 | $41.66 | 2,375 |
2016-08-15 | $47.82 | $47.82 | $47.70 | $47.70 | $41.67 | 1,022 |
2016-08-12 | $47.85 | $47.85 | $47.73 | $47.73 | $41.69 | 602 |
2016-08-11 | $47.53 | $47.81 | $47.53 | $47.81 | $41.77 | 1,990 |
2016-08-10 | $47.67 | $47.67 | $47.67 | $47.67 | $41.64 | 265 |
2016-08-09 | $47.68 | $47.68 | $47.68 | $47.68 | $41.65 | 107 |
2016-08-08 | $47.68 | $47.68 | $47.68 | $47.68 | $41.65 | 114 |
2016-08-05 | $47.42 | $47.42 | $47.42 | $47.42 | $41.43 | 168 |
2016-08-04 | $47.64 | $47.64 | $47.64 | $47.64 | $41.62 | 61 |
2016-08-03 | $47.64 | $47.64 | $47.64 | $47.64 | $41.62 | 54 |
2016-08-02 | $47.64 | $47.64 | $47.64 | $47.64 | $41.62 | 183 |
2016-08-01 | $47.78 | $47.78 | $47.78 | $47.78 | $41.74 | 189 |
2016-07-29 | $47.69 | $47.69 | $47.69 | $47.69 | $41.66 | 177 |
2016-07-28 | $47.68 | $47.68 | $47.68 | $47.68 | $41.66 | 208 |
2016-07-27 | $47.92 | $47.92 | $47.92 | $47.92 | $41.87 | 429 |
2016-07-26 | $47.66 | $47.66 | $47.66 | $47.66 | $41.63 | 833 |
2016-07-25 | $47.90 | $47.90 | $47.61 | $47.79 | $41.75 | 2,117 |
2016-07-22 | $47.94 | $47.94 | $47.82 | $47.82 | $41.72 | 4,483 |
2016-07-21 | $47.98 | $47.98 | $47.72 | $47.87 | $41.76 | 2,373 |
2016-07-20 | $47.90 | $47.90 | $47.86 | $47.90 | $41.79 | 3,139 |
2016-07-19 | $47.74 | $47.83 | $47.72 | $47.79 | $41.69 | 8,976 |
2016-07-18 | $47.75 | $47.75 | $47.75 | $47.75 | $41.66 | 178 |
2016-07-15 | $47.75 | $47.75 | $47.75 | $47.75 | $41.66 | 161 |
2016-07-14 | $47.84 | $48.08 | $47.73 | $47.75 | $41.66 | 1,825 |
2016-07-13 | $48.19 | $48.19 | $48.19 | $48.19 | $42.04 | 1 |
2016-07-12 | $48.19 | $48.19 | $48.19 | $48.19 | $42.04 | 235 |
2016-07-11 | $47.15 | $47.89 | $47.15 | $47.89 | $41.77 | 524 |
2016-07-08 | $47.41 | $47.69 | $47.32 | $47.69 | $41.60 | 664 |
2016-07-07 | $47.85 | $47.85 | $47.58 | $47.59 | $41.52 | 1,086 |
2016-07-06 | $47.87 | $47.87 | $47.84 | $47.84 | $41.73 | 976 |
2016-07-05 | $47.61 | $47.61 | $47.61 | $47.61 | $41.53 | 201 |
2016-07-01 | $47.63 | $47.64 | $47.54 | $47.54 | $41.47 | 1,055 |
2016-06-30 | $47.58 | $47.58 | $47.57 | $47.57 | $41.50 | 66,734 |
2016-06-29 | $47.67 | $47.69 | $47.54 | $47.61 | $41.54 | 4,238 |
2016-06-28 | $47.56 | $47.56 | $47.56 | $47.56 | $41.49 | 134 |
2016-06-27 | $47.39 | $47.66 | $47.38 | $47.56 | $41.49 | 2,138 |
2016-06-24 | $47.39 | $47.39 | $47.39 | $47.39 | $41.34 | 297 |
2016-06-23 | $47.88 | $47.88 | $47.67 | $47.67 | $41.59 | 289 |
2016-06-22 | $47.63 | $47.71 | $47.63 | $47.64 | $41.56 | 2,186 |
2016-06-21 | $47.72 | $47.72 | $47.60 | $47.60 | $41.52 | 1,651 |
2016-06-20 | $47.57 | $47.57 | $47.52 | $47.52 | $41.45 | 3,279 |
2016-06-17 | $47.79 | $47.79 | $47.73 | $47.73 | $41.58 | 410 |
2016-06-16 | $47.70 | $47.76 | $47.70 | $47.76 | $41.60 | 3,414 |
2016-06-15 | $47.74 | $47.74 | $47.74 | $47.74 | $41.59 | 552 |
2016-06-14 | $47.72 | $47.72 | $47.63 | $47.63 | $41.49 | 3,721 |
2016-06-13 | $47.75 | $47.75 | $47.75 | $47.75 | $41.60 | 953 |
2016-06-10 | $47.91 | $47.91 | $47.91 | $47.91 | $41.73 | 147 |
2016-06-09 | $47.87 | $47.88 | $47.81 | $47.88 | $41.71 | 3,237 |
2016-06-08 | $47.83 | $47.83 | $47.83 | $47.83 | $41.67 | 0 |
2016-06-07 | $47.83 | $47.83 | $47.83 | $47.83 | $41.67 | 270 |
2016-06-06 | $47.90 | $47.90 | $47.77 | $47.77 | $41.61 | 4,555 |
2016-06-03 | $47.96 | $47.96 | $47.96 | $47.96 | $41.78 | 142 |
2016-06-02 | $47.94 | $47.96 | $47.91 | $47.96 | $41.78 | 403 |
2016-06-01 | $47.85 | $47.85 | $47.85 | $47.85 | $41.68 | 28 |
2016-05-31 | $47.85 | $47.85 | $47.85 | $47.85 | $41.68 | 77 |
2016-05-27 | $47.90 | $47.90 | $47.85 | $47.85 | $41.68 | 2,238 |
2016-05-26 | $47.87 | $47.87 | $47.86 | $47.87 | $41.70 | 3,303 |
2016-05-25 | $47.88 | $47.88 | $47.84 | $47.84 | $41.67 | 600 |
2016-05-24 | $47.69 | $47.69 | $47.69 | $47.69 | $41.54 | 216 |
2016-05-23 | $48.21 | $48.21 | $47.68 | $47.69 | $41.54 | 6,237 |
2016-05-20 | $47.98 | $47.98 | $47.98 | $47.98 | $41.73 | 790 |
2016-05-19 | $47.94 | $47.94 | $47.85 | $47.88 | $41.65 | 2,013 |
2016-05-18 | $47.90 | $47.93 | $47.85 | $47.93 | $41.69 | 1,365 |
2016-05-17 | $47.81 | $47.86 | $47.81 | $47.84 | $41.61 | 3,421 |
2016-05-16 | $47.92 | $47.92 | $47.92 | $47.92 | $41.68 | 629 |
2016-05-13 | $47.84 | $47.84 | $47.84 | $47.84 | $41.61 | 21 |
2016-05-12 | $47.84 | $47.84 | $47.84 | $47.84 | $41.61 | 398 |
2016-05-11 | $47.98 | $47.98 | $47.77 | $47.77 | $41.55 | 1,440 |
2016-05-10 | $47.89 | $47.89 | $47.89 | $47.89 | $41.65 | 12 |
2016-05-09 | $47.96 | $47.96 | $47.89 | $47.89 | $41.65 | 484 |
2016-05-06 | $47.95 | $47.95 | $47.95 | $47.95 | $41.71 | 103 |
2016-05-05 | $47.98 | $48.00 | $47.95 | $47.95 | $41.71 | 628 |
2016-05-04 | $48.05 | $48.05 | $47.85 | $47.85 | $41.62 | 2,111 |
2016-05-03 | $47.70 | $47.70 | $47.70 | $47.70 | $41.49 | 202 |
2016-05-02 | $47.71 | $47.71 | $47.71 | $47.71 | $41.50 | 179 |
2016-04-29 | $47.81 | $47.81 | $47.81 | $47.81 | $41.59 | 23 |
2016-04-28 | $47.81 | $47.81 | $47.81 | $47.81 | $41.59 | 196 |
2016-04-27 | $47.81 | $47.81 | $47.81 | $47.81 | $41.59 | 346 |
2016-04-26 | $48.07 | $48.07 | $48.07 | $48.07 | $41.81 | 38 |
2016-04-25 | $48.07 | $48.07 | $48.07 | $48.07 | $41.81 | 23 |
2016-04-22 | $48.14 | $48.14 | $48.14 | $48.14 | $41.81 | 64 |
2016-04-21 | $48.14 | $48.14 | $48.14 | $48.14 | $41.81 | 428 |
2016-04-20 | $47.96 | $48.13 | $47.62 | $48.13 | $41.80 | 2,754 |
2016-04-19 | $47.76 | $47.81 | $47.75 | $47.81 | $41.52 | 436 |
2016-04-18 | $47.56 | $47.88 | $47.56 | $47.75 | $41.47 | 6,146 |
2016-04-15 | $47.57 | $47.82 | $47.57 | $47.65 | $41.38 | 1,718 |
2016-04-14 | $47.68 | $47.77 | $47.56 | $47.56 | $41.31 | 746 |
2016-04-13 | $47.65 | $47.80 | $47.50 | $47.57 | $41.32 | 6,507 |
2016-04-12 | $47.48 | $47.66 | $47.48 | $47.55 | $41.30 | 6,151 |
2016-04-11 | $47.50 | $47.50 | $47.34 | $47.34 | $41.12 | 2,059 |
2016-04-08 | $47.10 | $47.52 | $47.10 | $47.52 | $41.27 | 1,521 |
2016-04-07 | $46.94 | $47.63 | $46.64 | $46.82 | $40.66 | 8,588 |
2016-04-06 | $47.58 | $47.64 | $46.83 | $46.83 | $40.67 | 6,429 |
2016-04-05 | $47.60 | $47.60 | $47.38 | $47.59 | $41.33 | 5,044 |
2016-04-04 | $47.51 | $47.71 | $47.47 | $47.61 | $41.35 | 9,291 |
2016-04-01 | $47.43 | $48.12 | $47.43 | $47.73 | $41.46 | 3,277 |
2016-03-31 | $47.65 | $47.65 | $47.65 | $47.65 | $41.39 | 7 |
2016-03-30 | $47.91 | $47.91 | $47.49 | $47.65 | $41.39 | 1,904 |
2016-03-29 | $47.82 | $47.91 | $47.82 | $47.91 | $41.61 | 349 |
2016-03-28 | $47.52 | $47.70 | $47.52 | $47.65 | $41.39 | 1,310 |
2016-03-24 | $48.18 | $48.18 | $48.18 | $48.18 | $41.85 | 76 |
2016-03-23 | $47.50 | $48.18 | $47.50 | $48.18 | $41.85 | 445 |
2016-03-22 | $47.89 | $48.09 | $47.44 | $47.67 | $41.40 | 2,832 |
2016-03-21 | $47.52 | $47.85 | $47.47 | $47.55 | $41.30 | 1,056 |
2016-03-18 | $47.86 | $48.14 | $47.53 | $47.53 | $41.22 | 5,007 |
2016-03-17 | $47.86 | $47.86 | $47.86 | $47.86 | $41.51 | 548 |
2016-03-16 | $48.05 | $48.05 | $48.05 | $48.05 | $41.67 | 161 |
2016-03-15 | $48.05 | $48.05 | $48.05 | $48.05 | $41.67 | 371 |
2016-03-14 | $48.20 | $48.20 | $47.60 | $47.60 | $41.28 | 5,326 |
2016-03-11 | $47.45 | $47.66 | $47.45 | $47.61 | $41.29 | 7,077 |
2016-03-10 | $47.36 | $47.53 | $47.36 | $47.36 | $41.08 | 1,855 |
2016-03-09 | $47.48 | $47.48 | $47.48 | $47.48 | $41.17 | 78 |
2016-03-08 | $47.04 | $47.48 | $47.04 | $47.48 | $41.17 | 559 |
2016-03-07 | $47.62 | $47.62 | $47.34 | $47.34 | $41.05 | 2,452 |
2016-03-04 | $47.40 | $47.50 | $47.31 | $47.50 | $41.19 | 853 |
2016-03-03 | $47.37 | $47.37 | $47.16 | $47.31 | $41.03 | 927 |
2016-03-02 | $47.61 | $47.62 | $47.24 | $47.25 | $40.98 | 16,482 |
2016-03-01 | $47.21 | $47.25 | $47.21 | $47.21 | $40.94 | 745 |
2016-02-29 | $46.99 | $47.14 | $46.99 | $47.12 | $40.87 | 1,234 |
2016-02-26 | $47.10 | $47.10 | $47.10 | $47.10 | $40.85 | 107 |
2016-02-25 | $47.15 | $47.15 | $46.91 | $47.10 | $40.85 | 2,507 |
2016-02-24 | $47.32 | $47.32 | $46.93 | $46.96 | $40.73 | 1,629 |
2016-02-23 | $47.09 | $47.09 | $47.09 | $47.09 | $40.84 | 5,393 |
2016-02-22 | $47.02 | $47.06 | $46.89 | $46.89 | $40.67 | 5,039 |
2016-02-19 | $47.18 | $47.28 | $46.96 | $47.02 | $40.71 | 878 |
2016-02-18 | $47.04 | $47.05 | $47.04 | $47.04 | $40.73 | 8,533 |
2016-02-17 | $47.09 | $47.09 | $47.06 | $47.06 | $40.75 | 401 |
2016-02-16 | $47.08 | $47.08 | $46.84 | $46.95 | $40.66 | 1,200 |
2016-02-12 | $46.93 | $47.07 | $46.93 | $46.99 | $40.69 | 1,248 |
2016-02-11 | $46.91 | $46.94 | $46.89 | $46.91 | $40.62 | 2,455 |
2016-02-10 | $46.92 | $47.06 | $46.91 | $47.06 | $40.75 | 2,182 |
2016-02-09 | $47.12 | $47.12 | $47.12 | $47.12 | $40.80 | 233 |
2016-02-08 | $47.13 | $47.21 | $47.00 | $47.12 | $40.80 | 14,442 |
2016-02-05 | $47.20 | $47.26 | $47.03 | $47.26 | $40.93 | 4,136 |
2016-02-04 | $47.09 | $47.09 | $47.09 | $47.09 | $40.78 | 239 |
2016-02-03 | $47.31 | $47.32 | $47.08 | $47.09 | $40.78 | 7,104 |
2016-02-02 | $47.28 | $47.29 | $47.15 | $47.28 | $40.94 | 6,115 |
2016-02-01 | $47.29 | $47.29 | $47.28 | $47.28 | $40.94 | 505 |
2016-01-29 | $47.44 | $47.44 | $47.24 | $47.24 | $40.91 | 1,185 |
2016-01-28 | $47.28 | $47.28 | $47.28 | $47.28 | $40.94 | 263 |
2016-01-27 | $47.54 | $47.58 | $47.40 | $47.40 | $41.05 | 2,979 |
2016-01-26 | $47.63 | $47.63 | $47.43 | $47.43 | $41.07 | 723 |
2016-01-25 | $47.57 | $47.57 | $47.38 | $47.40 | $41.05 | 1,511 |
2016-01-22 | $47.60 | $47.65 | $47.51 | $47.64 | $41.20 | 2,881 |
2016-01-21 | $47.43 | $47.53 | $47.43 | $47.53 | $41.10 | 1,926 |
2016-01-20 | $47.50 | $47.51 | $47.40 | $47.43 | $41.01 | 4,331 |
2016-01-19 | $47.59 | $47.66 | $47.53 | $47.62 | $41.18 | 4,977 |
2016-01-15 | $47.61 | $47.65 | $47.45 | $47.45 | $41.03 | 3,768 |
2016-01-14 | $47.68 | $47.70 | $47.68 | $47.70 | $41.25 | 6,672 |
2016-01-13 | $47.82 | $47.82 | $47.69 | $47.69 | $41.24 | 1,366 |
2016-01-12 | $47.89 | $47.89 | $47.73 | $47.77 | $41.31 | 11,141 |
2016-01-11 | $47.80 | $47.91 | $47.68 | $47.68 | $41.23 | 1,333 |
2016-01-08 | $48.03 | $48.03 | $47.91 | $47.91 | $41.43 | 360 |
2016-01-07 | $47.73 | $47.97 | $47.73 | $47.84 | $41.37 | 44,926 |
2016-01-06 | $48.07 | $48.07 | $47.89 | $48.05 | $41.55 | 1,292 |
2016-01-05 | $48.11 | $48.11 | $48.09 | $48.09 | $41.58 | 1,073 |
2016-01-04 | $48.00 | $48.01 | $47.93 | $48.01 | $41.51 | 23,400 |
2015-12-31 | $47.86 | $48.10 | $47.83 | $48.10 | $41.59 | 3,683 |
2015-12-30 | $48.06 | $48.06 | $47.93 | $47.93 | $41.45 | 2,372 |
2015-12-29 | $47.86 | $48.15 | $47.86 | $48.15 | $41.63 | 1,454 |
2015-12-28 | $47.84 | $47.98 | $47.74 | $47.98 | $41.49 | 1,048 |
2015-12-24 | $47.87 | $47.91 | $47.87 | $47.91 | $41.43 | 674 |
2015-12-23 | $47.93 | $47.97 | $47.71 | $47.78 | $41.31 | 6,438 |
2015-12-22 | $47.73 | $47.95 | $47.64 | $47.95 | $41.46 | 3,816 |
2015-12-21 | $47.91 | $47.97 | $47.69 | $47.70 | $41.25 | 26,695 |
2015-12-18 | $47.98 | $47.98 | $47.95 | $47.98 | $41.43 | 793 |
2015-12-17 | $48.07 | $48.07 | $47.96 | $48.03 | $41.47 | 3,356 |
2015-12-16 | $47.93 | $47.99 | $47.84 | $47.95 | $41.40 | 1,347 |
2015-12-15 | $47.95 | $48.03 | $47.95 | $48.00 | $41.44 | 4,109 |
2015-12-14 | $47.87 | $47.89 | $47.82 | $47.82 | $41.29 | 2,060 |
2015-12-11 | $48.07 | $48.07 | $47.82 | $47.87 | $41.33 | 1,382 |
2015-12-10 | $47.98 | $48.09 | $47.98 | $48.09 | $41.52 | 2,113 |
2015-12-09 | $48.04 | $48.06 | $48.04 | $48.06 | $41.50 | 561 |
2015-12-08 | $48.12 | $48.12 | $48.12 | $48.12 | $41.55 | 21 |
2015-12-07 | $48.05 | $48.12 | $48.05 | $48.12 | $41.55 | 449 |
2015-12-04 | $48.15 | $48.15 | $48.11 | $48.11 | $41.54 | 1,712 |
2015-12-03 | $48.11 | $48.16 | $47.97 | $48.08 | $41.52 | 2,248 |
2015-12-02 | $48.15 | $48.15 | $48.15 | $48.15 | $41.57 | 114 |
2015-12-01 | $48.19 | $48.19 | $48.01 | $48.01 | $41.45 | 1,421 |
2015-11-30 | $48.09 | $48.09 | $48.06 | $48.06 | $41.50 | 407 |
2015-11-27 | $48.03 | $48.12 | $48.03 | $48.12 | $41.55 | 1,208 |
2015-11-25 | $48.19 | $48.19 | $47.95 | $48.02 | $41.46 | 13,825 |
2015-11-24 | $48.04 | $48.07 | $48.04 | $48.07 | $41.50 | 1,325 |
2015-11-23 | $48.12 | $48.12 | $48.04 | $48.12 | $41.54 | 2,013 |
2015-11-20 | $48.16 | $48.22 | $48.03 | $48.03 | $41.41 | 10,347 |
2015-11-19 | $48.15 | $48.19 | $48.11 | $48.18 | $41.54 | 2,446 |
2015-11-18 | $48.20 | $48.20 | $48.06 | $48.06 | $41.44 | 781 |
2015-11-17 | $48.08 | $48.10 | $48.08 | $48.10 | $41.47 | 659 |
2015-11-16 | $48.16 | $48.16 | $48.05 | $48.05 | $41.43 | 408 |
2015-11-13 | $48.10 | $48.19 | $48.10 | $48.12 | $41.49 | 374 |
2015-11-12 | $48.07 | $48.16 | $48.03 | $48.07 | $41.44 | 11,054 |
2015-11-11 | $48.02 | $48.08 | $48.02 | $48.08 | $41.45 | 603 |
2015-11-10 | $48.08 | $48.22 | $48.08 | $48.22 | $41.57 | 1,330 |
2015-11-09 | $48.19 | $48.19 | $48.19 | $48.19 | $41.54 | 427 |
2015-11-06 | $48.20 | $48.20 | $48.17 | $48.17 | $41.53 | 231 |
2015-11-05 | $48.13 | $48.18 | $48.10 | $48.10 | $41.47 | 5,447 |
2015-11-04 | $48.19 | $48.19 | $48.14 | $48.14 | $41.50 | 671 |
2015-11-03 | $48.08 | $48.22 | $48.00 | $48.00 | $41.38 | 1,224 |
2015-11-02 | $48.00 | $48.15 | $47.98 | $47.98 | $41.37 | 831 |
2015-10-30 | $48.04 | $48.14 | $47.96 | $48.02 | $41.40 | 1,098 |
2015-10-29 | $47.90 | $48.15 | $47.90 | $48.01 | $41.39 | 2,433 |
2015-10-28 | $47.87 | $47.88 | $47.87 | $47.88 | $41.28 | 952 |
2015-10-27 | $47.89 | $47.89 | $47.89 | $47.89 | $41.29 | 268 |
2015-10-26 | $47.94 | $47.94 | $47.94 | $47.94 | $41.34 | 426 |
2015-10-23 | $48.07 | $48.23 | $47.94 | $48.09 | $41.40 | 29,252 |
2015-10-22 | $47.91 | $48.06 | $47.91 | $47.93 | $41.26 | 1,995 |
2015-10-21 | $47.90 | $47.90 | $47.86 | $47.87 | $41.21 | 661 |
2015-10-20 | $47.99 | $47.99 | $47.99 | $47.99 | $41.31 | 771 |
2015-10-19 | $47.95 | $48.02 | $47.88 | $47.88 | $41.22 | 2,952 |
2015-10-16 | $47.84 | $48.01 | $47.82 | $48.01 | $41.33 | 21,165 |
2015-10-15 | $48.04 | $48.04 | $47.84 | $47.90 | $41.24 | 2,493 |
2015-10-14 | $48.02 | $48.02 | $47.84 | $47.87 | $41.21 | 773 |
2015-10-13 | $48.05 | $48.05 | $47.93 | $47.93 | $41.26 | 369 |
2015-10-12 | $48.04 | $48.04 | $48.02 | $48.04 | $41.35 | 861 |
2015-10-09 | $48.07 | $48.07 | $47.92 | $47.92 | $41.25 | 721 |
2015-10-08 | $47.98 | $48.00 | $47.95 | $47.95 | $41.28 | 887 |
2015-10-07 | $47.96 | $47.97 | $47.80 | $47.91 | $41.25 | 1,158 |
2015-10-06 | $47.90 | $47.90 | $47.75 | $47.88 | $41.22 | 1,638 |
2015-10-05 | $47.88 | $47.95 | $47.63 | $47.79 | $41.14 | 14,380 |
2015-10-02 | $47.82 | $47.82 | $47.82 | $47.82 | $41.17 | 81 |
2015-10-01 | $47.93 | $47.99 | $47.82 | $47.82 | $41.17 | 2,662 |
2015-09-30 | $47.93 | $47.98 | $47.84 | $47.98 | $41.31 | 1,020 |
2015-09-29 | $47.87 | $48.00 | $47.84 | $47.94 | $41.27 | 3,862 |
2015-09-28 | $48.02 | $48.06 | $48.02 | $48.06 | $41.37 | 1,460 |
2015-09-25 | $48.09 | $48.09 | $47.90 | $47.90 | $41.24 | 521 |
2015-09-24 | $47.98 | $48.06 | $47.98 | $48.06 | $41.37 | 612 |
2015-09-23 | $48.17 | $48.17 | $48.05 | $48.12 | $41.43 | 1,632 |
2015-09-22 | $48.11 | $48.11 | $47.99 | $47.99 | $41.32 | 664 |
2015-09-21 | $48.09 | $48.11 | $48.09 | $48.11 | $41.42 | 550 |
2015-09-18 | $48.00 | $48.00 | $48.00 | $48.00 | $41.26 | 102 |
2015-09-17 | $48.10 | $48.15 | $48.03 | $48.14 | $41.38 | 1,354 |
2015-09-16 | $48.18 | $48.22 | $48.02 | $48.20 | $41.43 | 1,504 |
2015-09-15 | $48.13 | $48.20 | $48.13 | $48.20 | $41.43 | 1,523 |
2015-09-14 | $48.01 | $48.06 | $48.00 | $48.06 | $41.32 | 1,600 |
2015-09-11 | $48.10 | $48.10 | $48.10 | $48.10 | $41.35 | 2 |
2015-09-10 | $48.10 | $48.21 | $48.10 | $48.10 | $41.35 | 1,214 |
2015-09-09 | $48.16 | $48.16 | $48.13 | $48.14 | $41.38 | 1,732 |
2015-09-08 | $48.10 | $48.11 | $47.94 | $47.98 | $41.25 | 986 |
2015-09-04 | $48.08 | $48.08 | $48.08 | $48.08 | $41.33 | 155 |
2015-09-03 | $48.13 | $48.13 | $47.91 | $48.05 | $41.31 | 2,067 |
2015-09-02 | $48.11 | $48.11 | $47.90 | $48.08 | $41.33 | 1,357 |
2015-09-01 | $48.00 | $48.00 | $47.91 | $47.91 | $41.19 | 1,952 |
2015-08-31 | $47.93 | $48.10 | $47.93 | $48.09 | $41.34 | 39,154 |
2015-08-28 | $47.98 | $48.11 | $47.85 | $47.89 | $41.17 | 28,629 |
2015-08-27 | $48.00 | $48.00 | $47.85 | $47.93 | $41.20 | 2,752 |
2015-08-26 | $48.05 | $48.05 | $47.81 | $47.81 | $41.10 | 11,079 |
2015-08-25 | $48.16 | $48.16 | $47.80 | $47.89 | $41.17 | 17,931 |
2015-08-24 | $47.78 | $47.91 | $47.51 | $47.80 | $41.09 | 7,349 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD) News Headlines
Recent WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD) News
Similar Companies to WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |