iShares J.P. Morgan EM Corporate Bond ETF (CEMB) Exchange: BATS
Data as of May 9, 2025
$44.26 ($0.17) 0.39%
iShares J.P. Morgan EM Corporate Bond ETF - Daily Information
Click for more stock information on iShares J.P. Morgan EM Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $44.15 |
Previous Close | $44.26 |
High | $44.26 |
Low | $44.09 |
Adjusted Open | $44.15 |
Previous Adjusted Close | $44.26 |
Adjusted High | $44.26 |
Adjusted Low | $44.09 |
About iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
The Fund seeks to track the investment results of the J.P. Morgan CEMBI Broad Diversified Core Index (the “Underlying Index”), which tracks the performance of the U.S. dollar-denominated emerging market corporate bond market. All bonds included in the Underlying Index are selected according to a set of rule-based inclusion criteria regarding issue size, bond type, maturity, and liquidity. The securities included in the Underlying Index are rebalanced on the last business day of each month. Eligible countries included in the Underlying Index are determined by JPMorgan Chase & Co. or its affiliates (the “Index Provider” or “J.P. Morgan”) based on the Index Provider’s definition of emerging market countries. The Underlying Index includes bonds issued by corporations based in Latin American, Eastern European, Middle Eastern/African, and Asian countries (excluding Japan). Once the universe of emerging markets countries has been defined, the eligible securities from these countries must be selected for inclusion in the Underlying Index. Bonds are eligible for inclusion in the Underlying Index if (i) the issuer is headquartered in an emerging market country, (ii) the issue is 100% guaranteed by an entity within an emerging market economy, or (iii) 100% of the issuer’s operating assets are located within emerging market economies. Eligible individual securities must have a minimum outstanding face value of $500 million or more. All component securities included in the Underlying Index must be U.S. dollar-denominated bonds with a minimum of 5 years to maturity or greater to be eligible for the Underlying Index and a remaining maturity of 2 years or greater at the time of rebalancing to remain eligible for the Underlying Index. There are no ratings restrictions on either the individual bonds or the country of risk. As a result, the Underlying Index consists of both investment-grade and non-investment-grade bonds (commonly referred to as “junk bonds”). The Underlying Index uses J.P. Morgan’s proprietary market capitalization weighted methodology. The methodology is designed to distribute the weight of each country within the Underlying Index by limiting the weights of countries with higher debt outstanding and reallocating this excess to countries with lower debt outstanding. As of October 31, 2019, the Underlying Index included issuers located in 43 emerging and frontier market countries. Components of the Underlying Index primarily include companies in the financials and oil and gas industries or sectors. The components of the Underlying Index are likely to change over time. The Fund will invest in privately issued securities, including those that are normally purchased pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”). BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by J.P. Morgan, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
Historical Stock Data for iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $44.15 | $44.26 | $44.09 | $44.26 | $44.26 | 221,843 |
2025-04-15 | $44.08 | $44.30 | $44.06 | $44.09 | $44.09 | 48,335 |
2025-04-14 | $44.01 | $44.11 | $43.97 | $44.11 | $44.11 | 31,197 |
2025-04-11 | $43.64 | $43.99 | $43.28 | $43.83 | $43.83 | 132,062 |
2025-04-10 | $43.88 | $44.09 | $43.52 | $43.64 | $43.64 | 210,570 |
2025-04-09 | $43.55 | $44.41 | $43.38 | $44.28 | $44.28 | 50,631 |
2025-04-08 | $44.13 | $44.13 | $43.58 | $43.68 | $43.68 | 47,810 |
2025-04-07 | $44.03 | $44.53 | $43.65 | $43.65 | $43.65 | 139,972 |
2025-04-04 | $44.80 | $44.82 | $44.26 | $44.27 | $44.27 | 194,115 |
2025-04-03 | $44.95 | $45.04 | $44.90 | $44.90 | $44.90 | 28,393 |
2025-04-02 | $45.04 | $45.06 | $44.94 | $45.01 | $45.01 | 14,240 |
2025-04-01 | $45.04 | $45.07 | $44.94 | $45.01 | $45.01 | 150,649 |
2025-03-31 | $45.18 | $45.19 | $45.13 | $45.18 | $45.18 | 63,206 |
2025-03-28 | $45.15 | $45.18 | $45.10 | $45.13 | $45.13 | 53,115 |
2025-03-27 | $45.11 | $45.11 | $45.07 | $45.10 | $45.10 | 15,302 |
2025-03-26 | $45.19 | $45.19 | $45.07 | $45.10 | $45.10 | 27,255 |
2025-03-25 | $45.10 | $45.23 | $45.10 | $45.20 | $45.20 | 61,136 |
2025-03-24 | $45.16 | $45.19 | $45.14 | $45.16 | $45.16 | 9,086 |
2025-03-21 | $45.21 | $45.22 | $45.14 | $45.20 | $45.20 | 30,401 |
2025-03-20 | $45.22 | $45.24 | $45.13 | $45.14 | $45.14 | 16,038 |
2025-03-19 | $45.06 | $45.25 | $45.05 | $45.22 | $45.22 | 48,639 |
2025-03-18 | $45.01 | $45.09 | $44.97 | $45.09 | $45.09 | 130,956 |
2025-03-17 | $45.05 | $45.12 | $45.00 | $45.05 | $45.05 | 28,160 |
2025-03-14 | $45.01 | $45.05 | $45.00 | $45.00 | $45.00 | 79,457 |
2025-03-13 | $44.99 | $45.02 | $44.95 | $45.00 | $45.00 | 113,459 |
2025-03-12 | $45.01 | $45.04 | $44.98 | $45.00 | $45.00 | 137,607 |
2025-03-11 | $45.09 | $45.13 | $44.97 | $44.99 | $44.99 | 135,951 |
2025-03-10 | $45.15 | $45.16 | $45.07 | $45.09 | $45.09 | 24,918 |
2025-03-07 | $45.12 | $45.17 | $45.07 | $45.09 | $45.09 | 13,863 |
2025-03-06 | $45.09 | $45.09 | $45.04 | $45.06 | $45.06 | 19,385 |
2025-03-05 | $45.15 | $45.24 | $45.14 | $45.14 | $45.14 | 29,627 |
2025-03-04 | $45.23 | $45.25 | $45.14 | $45.18 | $45.18 | 46,284 |
2025-03-03 | $45.19 | $45.26 | $45.18 | $45.23 | $45.23 | 17,701 |
2025-02-28 | $45.35 | $45.46 | $45.29 | $45.43 | $45.23 | 41,273 |
2025-02-27 | $45.25 | $45.35 | $45.24 | $45.26 | $45.06 | 24,167 |
2025-02-26 | $45.24 | $45.31 | $45.21 | $45.30 | $45.10 | 23,202 |
2025-02-25 | $45.19 | $45.24 | $45.15 | $45.20 | $45.00 | 12,878 |
2025-02-24 | $45.03 | $45.08 | $45.03 | $45.05 | $44.86 | 23,679 |
2025-02-21 | $45.00 | $45.15 | $45.00 | $45.03 | $44.83 | 17,879 |
2025-02-20 | $44.95 | $45.00 | $44.94 | $44.97 | $44.77 | 11,767 |
2025-02-19 | $44.88 | $44.94 | $44.86 | $44.94 | $44.74 | 17,165 |
2025-02-18 | $45.00 | $45.00 | $44.89 | $44.91 | $44.72 | 63,040 |
2025-02-14 | $44.95 | $44.98 | $44.92 | $44.92 | $44.72 | 25,766 |
2025-02-13 | $44.78 | $44.87 | $44.76 | $44.87 | $44.68 | 17,237 |
2025-02-12 | $44.62 | $44.69 | $44.57 | $44.69 | $44.49 | 18,970 |
2025-02-11 | $44.73 | $44.78 | $44.73 | $44.76 | $44.57 | 11,595 |
2025-02-10 | $44.80 | $44.83 | $44.75 | $44.75 | $44.56 | 33,641 |
2025-02-07 | $44.76 | $44.79 | $44.72 | $44.74 | $44.55 | 76,370 |
2025-02-06 | $44.83 | $44.86 | $44.81 | $44.85 | $44.65 | 38,181 |
2025-02-05 | $44.77 | $44.86 | $44.77 | $44.83 | $44.63 | 16,512 |
2025-02-04 | $44.60 | $44.69 | $44.56 | $44.68 | $44.49 | 69,866 |
2025-02-03 | $44.59 | $44.66 | $44.56 | $44.63 | $44.44 | 14,123 |
2025-01-31 | $44.88 | $44.91 | $44.75 | $44.80 | $44.41 | 16,785 |
2025-01-30 | $44.84 | $44.88 | $44.81 | $44.83 | $44.44 | 23,528 |
2025-01-29 | $44.83 | $44.84 | $44.72 | $44.76 | $44.37 | 9,742 |
2025-01-28 | $44.74 | $44.81 | $44.74 | $44.81 | $44.41 | 8,270 |
2025-01-27 | $44.75 | $44.81 | $44.73 | $44.81 | $44.42 | 38,734 |
2025-01-24 | $44.64 | $44.70 | $44.60 | $44.67 | $44.67 | 75,015 |
2025-01-23 | $44.56 | $44.65 | $44.56 | $44.65 | $44.65 | 73,137 |
2025-01-22 | $44.69 | $44.72 | $44.61 | $44.62 | $44.62 | 112,492 |
2025-01-21 | $44.67 | $44.71 | $44.66 | $44.69 | $44.69 | 101,258 |
2025-01-17 | $44.61 | $44.62 | $44.57 | $44.60 | $44.60 | 23,501 |
2025-01-16 | $44.47 | $44.58 | $44.45 | $44.54 | $44.54 | 38,932 |
2025-01-15 | $44.53 | $44.56 | $44.48 | $44.53 | $44.53 | 85,438 |
2025-01-14 | $44.28 | $44.31 | $44.24 | $44.30 | $44.30 | 51,024 |
2025-01-13 | $44.27 | $44.30 | $44.23 | $44.30 | $44.30 | 31,560 |
2025-01-10 | $44.29 | $44.36 | $44.27 | $44.28 | $44.28 | 70,867 |
2025-01-08 | $44.37 | $44.46 | $44.37 | $44.46 | $44.46 | 60,973 |
2025-01-07 | $44.47 | $44.50 | $44.33 | $44.35 | $44.35 | 63,030 |
2025-01-06 | $44.46 | $44.51 | $44.43 | $44.46 | $44.46 | 44,968 |
2025-01-03 | $44.53 | $44.55 | $44.46 | $44.46 | $44.46 | 12,292 |
2025-01-02 | $44.49 | $44.50 | $44.36 | $44.42 | $44.42 | 46,592 |
2024-12-31 | $44.49 | $44.50 | $44.34 | $44.38 | $44.38 | 31,450 |
2024-12-30 | $44.49 | $44.49 | $44.40 | $44.43 | $44.43 | 34,997 |
2024-12-27 | $44.33 | $44.49 | $44.33 | $44.37 | $44.37 | 34,117 |
2024-12-26 | $44.42 | $44.48 | $44.37 | $44.45 | $44.45 | 18,661 |
2024-12-24 | $44.35 | $44.51 | $44.26 | $44.51 | $44.51 | 21,233 |
2024-12-23 | $44.47 | $44.47 | $44.27 | $44.37 | $44.37 | 44,495 |
2024-12-20 | $44.48 | $44.55 | $44.43 | $44.45 | $44.45 | 26,454 |
2024-12-19 | $44.43 | $44.43 | $44.29 | $44.29 | $44.29 | 35,216 |
2024-12-18 | $44.71 | $44.73 | $44.31 | $44.31 | $44.31 | 73,685 |
2024-12-17 | $44.91 | $44.99 | $44.89 | $44.91 | $44.71 | 29,373 |
2024-12-16 | $44.98 | $45.01 | $44.90 | $44.92 | $44.72 | 15,816 |
2024-12-13 | $45.02 | $45.02 | $44.85 | $44.91 | $44.71 | 67,736 |
2024-12-12 | $45.10 | $45.11 | $44.99 | $44.99 | $44.79 | 52,660 |
2024-12-11 | $45.19 | $45.21 | $45.09 | $45.10 | $44.90 | 23,525 |
2024-12-10 | $45.11 | $45.19 | $45.09 | $45.16 | $44.96 | 92,977 |
2024-12-09 | $45.15 | $45.18 | $45.12 | $45.14 | $44.94 | 47,591 |
2024-12-06 | $45.21 | $45.23 | $45.16 | $45.19 | $44.99 | 21,753 |
2024-12-05 | $45.04 | $45.14 | $45.04 | $45.10 | $44.90 | 79,176 |
2024-12-04 | $44.97 | $45.14 | $44.95 | $45.14 | $44.94 | 108,858 |
2024-12-03 | $45.06 | $45.07 | $45.01 | $45.02 | $44.82 | 20,572 |
2024-12-02 | $45.25 | $45.25 | $44.85 | $45.04 | $44.84 | 178,040 |
2024-11-29 | $45.21 | $45.30 | $45.21 | $45.27 | $45.27 | 33,077 |
2024-11-27 | $45.14 | $45.19 | $45.12 | $45.13 | $45.13 | 23,870 |
2024-11-26 | $45.05 | $45.08 | $45.00 | $45.07 | $45.07 | 70,646 |
2024-11-25 | $45.15 | $45.15 | $45.05 | $45.07 | $45.07 | 34,357 |
2024-11-22 | $44.91 | $44.95 | $44.83 | $44.95 | $44.95 | 225,531 |
2024-11-21 | $44.95 | $44.97 | $44.90 | $44.91 | $44.91 | 20,525 |
2024-11-20 | $44.91 | $44.94 | $44.86 | $44.93 | $44.93 | 35,448 |
2024-11-19 | $44.93 | $44.99 | $44.93 | $44.97 | $44.97 | 7,019 |
2024-11-18 | $44.84 | $44.91 | $44.83 | $44.90 | $44.90 | 93,490 |
2024-11-15 | $44.83 | $44.86 | $44.77 | $44.86 | $44.86 | 20,056 |
2024-11-14 | $44.97 | $44.98 | $44.86 | $44.89 | $44.89 | 69,342 |
2024-11-13 | $45.04 | $45.04 | $44.89 | $44.91 | $44.91 | 22,514 |
2024-11-12 | $45.01 | $45.05 | $44.88 | $44.91 | $44.91 | 104,418 |
2024-11-11 | $45.08 | $45.12 | $45.01 | $45.07 | $45.07 | 99,785 |
2024-11-08 | $45.10 | $45.15 | $45.05 | $45.11 | $45.11 | 142,343 |
2024-11-07 | $44.93 | $45.09 | $44.93 | $45.08 | $45.08 | 53,534 |
2024-11-06 | $44.84 | $44.91 | $44.56 | $44.83 | $44.83 | 189,926 |
2024-11-05 | $44.99 | $45.09 | $44.91 | $45.09 | $45.09 | 49,304 |
2024-11-04 | $45.03 | $45.06 | $44.93 | $44.98 | $44.98 | 22,183 |
2024-11-01 | $45.02 | $45.04 | $44.83 | $44.86 | $44.86 | 170,437 |
2024-10-31 | $45.18 | $45.22 | $45.00 | $45.13 | $44.94 | 101,576 |
2024-10-30 | $45.29 | $45.36 | $45.18 | $45.22 | $45.22 | 43,930 |
2024-10-29 | $45.18 | $45.31 | $45.15 | $45.28 | $45.28 | 10,876 |
2024-10-28 | $45.27 | $45.29 | $45.14 | $45.24 | $45.24 | 27,432 |
2024-10-25 | $45.35 | $45.36 | $45.25 | $45.26 | $45.26 | 25,557 |
2024-10-24 | $45.27 | $45.29 | $45.20 | $45.24 | $45.24 | 24,809 |
2024-10-23 | $45.24 | $45.25 | $45.13 | $45.22 | $45.22 | 31,135 |
2024-10-22 | $45.33 | $45.34 | $45.27 | $45.30 | $45.30 | 24,208 |
2024-10-21 | $45.46 | $45.46 | $45.34 | $45.36 | $45.36 | 14,750 |
2024-10-18 | $45.55 | $45.58 | $45.51 | $45.57 | $45.57 | 34,315 |
2024-10-17 | $45.55 | $45.56 | $45.50 | $45.55 | $45.55 | 25,156 |
2024-10-16 | $45.59 | $45.62 | $45.58 | $45.62 | $45.62 | 15,981 |
2024-10-15 | $45.55 | $45.60 | $45.43 | $45.54 | $45.54 | 159,581 |
2024-10-14 | $45.41 | $45.52 | $45.41 | $45.50 | $45.50 | 15,068 |
2024-10-11 | $45.43 | $45.47 | $45.42 | $45.44 | $45.44 | 13,955 |
2024-10-10 | $45.41 | $45.45 | $45.35 | $45.44 | $45.44 | 63,932 |
2024-10-09 | $45.46 | $45.48 | $45.39 | $45.45 | $45.45 | 49,553 |
2024-10-08 | $45.45 | $45.51 | $45.43 | $45.50 | $45.50 | 35,210 |
2024-10-07 | $45.49 | $45.52 | $45.42 | $45.45 | $45.45 | 40,521 |
2024-10-04 | $45.55 | $45.71 | $45.52 | $45.56 | $45.56 | 144,012 |
2024-10-03 | $45.75 | $45.75 | $45.67 | $45.68 | $45.68 | 30,723 |
2024-10-02 | $45.75 | $45.79 | $45.71 | $45.77 | $45.77 | 18,256 |
2024-10-01 | $45.83 | $45.86 | $45.77 | $45.83 | $45.83 | 88,693 |
2024-09-30 | $45.98 | $46.00 | $45.90 | $46.00 | $45.81 | 44,815 |
2024-09-27 | $45.90 | $46.15 | $45.90 | $46.02 | $45.83 | 204,697 |
2024-09-26 | $45.85 | $45.90 | $45.79 | $45.86 | $45.67 | 79,154 |
2024-09-25 | $45.88 | $45.88 | $45.75 | $45.77 | $45.58 | 194,979 |
2024-09-24 | $45.80 | $45.97 | $45.76 | $45.90 | $45.71 | 98,734 |
2024-09-23 | $45.80 | $45.86 | $45.73 | $45.82 | $45.63 | 126,307 |
2024-09-20 | $45.78 | $45.85 | $45.73 | $45.85 | $45.85 | 24,062 |
2024-09-19 | $45.80 | $45.86 | $45.54 | $45.81 | $45.81 | 53,670 |
2024-09-18 | $45.74 | $45.91 | $45.70 | $45.73 | $45.73 | 46,193 |
2024-09-17 | $45.82 | $45.87 | $45.76 | $45.82 | $45.82 | 40,375 |
2024-09-16 | $45.69 | $45.88 | $45.69 | $45.88 | $45.88 | 39,590 |
2024-09-13 | $45.65 | $45.73 | $45.65 | $45.72 | $45.72 | 88,744 |
2024-09-12 | $45.51 | $45.61 | $45.46 | $45.60 | $45.60 | 138,643 |
2024-09-11 | $45.44 | $45.55 | $45.43 | $45.53 | $45.53 | 18,872 |
2024-09-10 | $45.44 | $45.53 | $45.43 | $45.52 | $45.52 | 28,903 |
2024-09-09 | $45.42 | $45.51 | $45.39 | $45.49 | $45.49 | 38,049 |
2024-09-06 | $45.43 | $45.49 | $45.32 | $45.38 | $45.38 | 36,331 |
2024-09-05 | $45.38 | $45.44 | $45.33 | $45.40 | $45.40 | 18,392 |
2024-09-04 | $45.27 | $45.35 | $45.24 | $45.33 | $45.33 | 17,383 |
2024-09-03 | $45.34 | $45.37 | $45.23 | $45.32 | $45.32 | 379,653 |
2024-08-30 | $45.54 | $45.55 | $45.46 | $45.52 | $45.32 | 26,178 |
2024-08-29 | $45.54 | $45.54 | $45.44 | $45.51 | $45.31 | 55,282 |
2024-08-28 | $45.56 | $45.56 | $45.47 | $45.51 | $45.31 | 49,090 |
2024-08-27 | $45.47 | $45.56 | $45.43 | $45.56 | $45.36 | 85,309 |
2024-08-26 | $45.53 | $45.56 | $45.49 | $45.56 | $45.36 | 67,380 |
2024-08-23 | $45.39 | $45.50 | $45.33 | $45.45 | $45.25 | 58,808 |
2024-08-22 | $45.36 | $45.39 | $45.24 | $45.34 | $45.15 | 26,668 |
2024-08-21 | $45.39 | $45.44 | $45.29 | $45.44 | $45.24 | 75,144 |
2024-08-20 | $45.28 | $45.38 | $45.28 | $45.33 | $45.14 | 67,813 |
2024-08-19 | $45.25 | $45.37 | $45.22 | $45.37 | $45.17 | 11,605 |
2024-08-16 | $45.11 | $45.37 | $45.11 | $45.37 | $45.37 | 23,617 |
2024-08-15 | $45.06 | $45.15 | $45.00 | $45.15 | $45.15 | 35,003 |
2024-08-14 | $45.12 | $45.17 | $45.09 | $45.16 | $45.16 | 25,415 |
2024-08-13 | $45.01 | $45.09 | $45.00 | $45.07 | $45.07 | 25,281 |
2024-08-12 | $44.85 | $44.93 | $44.85 | $44.93 | $44.93 | 10,731 |
2024-08-09 | $44.89 | $44.90 | $44.84 | $44.87 | $44.87 | 33,178 |
2024-08-08 | $44.77 | $44.82 | $44.74 | $44.82 | $44.82 | 88,112 |
2024-08-07 | $44.74 | $44.82 | $44.53 | $44.53 | $44.53 | 73,559 |
2024-08-06 | $44.81 | $44.82 | $44.63 | $44.66 | $44.66 | 57,914 |
2024-08-05 | $44.76 | $44.86 | $44.69 | $44.77 | $44.77 | 26,515 |
2024-08-02 | $44.85 | $45.04 | $44.85 | $45.03 | $45.03 | 54,194 |
2024-08-01 | $44.75 | $44.88 | $44.75 | $44.80 | $44.80 | 30,441 |
2024-07-31 | $44.82 | $44.93 | $44.82 | $44.93 | $44.74 | 59,063 |
2024-07-30 | $44.76 | $44.79 | $44.70 | $44.79 | $44.60 | 68,214 |
2024-07-29 | $44.74 | $44.77 | $44.69 | $44.73 | $44.54 | 19,710 |
2024-07-26 | $44.70 | $44.74 | $44.67 | $44.70 | $44.51 | 17,711 |
2024-07-25 | $44.59 | $44.66 | $44.55 | $44.55 | $44.36 | 28,399 |
2024-07-24 | $44.64 | $44.65 | $44.52 | $44.52 | $44.52 | 20,951 |
2024-07-23 | $44.64 | $44.71 | $44.52 | $44.52 | $44.52 | 69,347 |
2024-07-22 | $44.69 | $44.69 | $44.58 | $44.62 | $44.62 | 139,024 |
2024-07-19 | $44.54 | $44.65 | $44.54 | $44.61 | $44.61 | 28,812 |
2024-07-18 | $44.73 | $44.75 | $44.65 | $44.70 | $44.70 | 33,656 |
2024-07-17 | $44.64 | $44.77 | $44.64 | $44.75 | $44.75 | 75,114 |
2024-07-16 | $44.68 | $44.76 | $44.67 | $44.75 | $44.75 | 12,465 |
2024-07-15 | $44.70 | $44.70 | $44.60 | $44.64 | $44.64 | 54,388 |
2024-07-12 | $44.64 | $44.72 | $44.63 | $44.71 | $44.71 | 32,617 |
2024-07-11 | $44.61 | $44.65 | $44.59 | $44.61 | $44.61 | 65,104 |
2024-07-10 | $44.42 | $44.48 | $44.37 | $44.48 | $44.48 | 176,395 |
2024-07-09 | $44.42 | $44.44 | $44.33 | $44.40 | $44.40 | 100,059 |
2024-07-08 | $44.45 | $44.47 | $44.40 | $44.47 | $44.47 | 55,277 |
2024-07-05 | $44.39 | $44.45 | $44.34 | $44.45 | $44.45 | 45,925 |
2024-07-03 | $44.17 | $44.30 | $44.17 | $44.30 | $44.30 | 8,725 |
2024-07-02 | $44.06 | $44.16 | $44.06 | $44.15 | $44.15 | 18,541 |
2024-07-01 | $44.03 | $44.09 | $43.96 | $43.98 | $43.98 | 105,293 |
2024-06-28 | $44.44 | $44.48 | $44.29 | $44.30 | $44.11 | 37,141 |
2024-06-27 | $44.46 | $44.51 | $44.42 | $44.44 | $44.25 | 74,814 |
2024-06-26 | $44.34 | $44.38 | $44.34 | $44.38 | $44.19 | 16,188 |
2024-06-25 | $44.46 | $44.53 | $44.43 | $44.53 | $44.34 | 47,134 |
2024-06-24 | $44.46 | $44.47 | $44.40 | $44.42 | $44.23 | 58,585 |
2024-06-21 | $44.43 | $44.45 | $44.41 | $44.44 | $44.44 | 13,208 |
2024-06-20 | $44.44 | $44.45 | $44.35 | $44.45 | $44.45 | 41,152 |
2024-06-18 | $44.40 | $44.51 | $44.40 | $44.51 | $44.51 | 93,973 |
2024-06-17 | $44.29 | $44.42 | $44.29 | $44.38 | $44.38 | 9,247 |
2024-06-14 | $44.37 | $44.44 | $44.37 | $44.44 | $44.44 | 23,979 |
2024-06-13 | $44.43 | $44.50 | $44.42 | $44.42 | $44.42 | 38,991 |
2024-06-12 | $44.49 | $44.54 | $44.35 | $44.35 | $44.35 | 34,878 |
2024-06-11 | $44.20 | $44.31 | $44.19 | $44.30 | $44.30 | 25,005 |
2024-06-10 | $44.23 | $44.23 | $44.16 | $44.23 | $44.23 | 27,105 |
2024-06-07 | $44.19 | $44.24 | $44.18 | $44.20 | $44.20 | 22,335 |
2024-06-06 | $44.39 | $44.40 | $44.34 | $44.38 | $44.38 | 33,216 |
2024-06-05 | $44.33 | $44.40 | $44.28 | $44.39 | $44.39 | 23,111 |
2024-06-04 | $44.30 | $44.35 | $44.26 | $44.34 | $44.34 | 19,208 |
2024-06-03 | $44.20 | $44.24 | $44.18 | $44.22 | $44.22 | 43,066 |
2024-05-31 | $44.22 | $44.34 | $44.16 | $44.34 | $44.34 | 183,717 |
2024-05-30 | $44.09 | $44.19 | $44.06 | $44.10 | $44.10 | 14,138 |
2024-05-29 | $44.06 | $44.06 | $43.97 | $44.01 | $44.01 | 18,401 |
2024-05-28 | $44.22 | $44.23 | $44.06 | $44.08 | $44.08 | 47,446 |
2024-05-24 | $44.14 | $44.23 | $44.14 | $44.22 | $44.22 | 32,526 |
2024-05-23 | $44.28 | $44.28 | $44.10 | $44.12 | $44.12 | 17,420 |
2024-05-22 | $44.22 | $44.24 | $44.17 | $44.22 | $44.22 | 16,697 |
2024-05-21 | $44.27 | $44.27 | $44.24 | $44.25 | $44.25 | 18,696 |
2024-05-20 | $44.19 | $44.24 | $44.17 | $44.21 | $44.21 | 109,283 |
2024-05-17 | $44.17 | $44.25 | $44.17 | $44.18 | $44.18 | 31,480 |
2024-05-16 | $44.27 | $44.30 | $44.22 | $44.23 | $44.23 | 50,607 |
2024-05-15 | $44.22 | $44.31 | $44.20 | $44.31 | $44.31 | 10,735 |
2024-05-14 | $44.01 | $44.12 | $44.01 | $44.12 | $44.12 | 36,271 |
2024-05-13 | $44.04 | $44.04 | $43.98 | $43.98 | $43.98 | 11,051 |
2024-05-10 | $43.97 | $44.01 | $43.94 | $43.96 | $43.96 | 15,001 |
2024-05-09 | $43.94 | $44.06 | $43.94 | $44.04 | $44.04 | 19,671 |
2024-05-08 | $43.89 | $43.98 | $43.89 | $43.96 | $43.96 | 73,133 |
2024-05-07 | $44.07 | $44.07 | $44.00 | $44.00 | $44.00 | 24,865 |
2024-05-06 | $43.90 | $43.99 | $43.90 | $43.97 | $43.97 | 11,241 |
2024-05-03 | $43.89 | $43.95 | $43.83 | $43.87 | $43.87 | 63,490 |
2024-05-02 | $43.62 | $43.78 | $43.61 | $43.74 | $43.74 | 25,559 |
2024-05-01 | $43.53 | $43.71 | $43.50 | $43.56 | $43.56 | 14,276 |
2024-04-30 | $43.72 | $43.74 | $43.63 | $43.64 | $43.64 | 13,384 |
2024-04-29 | $43.81 | $43.81 | $43.75 | $43.80 | $43.80 | 22,647 |
2024-04-26 | $43.75 | $43.76 | $43.59 | $43.73 | $43.73 | 18,786 |
2024-04-25 | $43.55 | $43.69 | $43.54 | $43.64 | $43.64 | 45,212 |
2024-04-24 | $43.71 | $43.76 | $43.66 | $43.68 | $43.68 | 46,808 |
2024-04-23 | $43.76 | $43.89 | $43.73 | $43.83 | $43.83 | 10,754 |
2024-04-22 | $43.67 | $43.79 | $43.67 | $43.75 | $43.75 | 20,970 |
2024-04-19 | $43.75 | $43.75 | $43.66 | $43.66 | $43.66 | 26,328 |
2024-04-18 | $43.77 | $43.77 | $43.65 | $43.68 | $43.68 | 12,079 |
2024-04-17 | $43.78 | $43.78 | $43.70 | $43.74 | $43.74 | 30,226 |
2024-04-16 | $43.64 | $43.67 | $43.59 | $43.65 | $43.65 | 41,659 |
2024-04-15 | $43.86 | $43.86 | $43.63 | $43.66 | $43.66 | 113,268 |
2024-04-12 | $43.94 | $43.97 | $43.89 | $43.89 | $43.89 | 12,558 |
2024-04-11 | $43.98 | $43.98 | $43.86 | $43.89 | $43.89 | 24,424 |
2024-04-10 | $44.02 | $44.03 | $43.88 | $43.89 | $43.89 | 55,171 |
2024-04-09 | $44.24 | $44.28 | $44.19 | $44.28 | $44.28 | 107,472 |
2024-04-08 | $44.15 | $44.19 | $44.11 | $44.14 | $44.14 | 64,615 |
2024-04-05 | $44.17 | $44.19 | $44.12 | $44.15 | $44.15 | 44,323 |
2024-04-04 | $44.29 | $44.30 | $44.18 | $44.21 | $44.21 | 42,992 |
2024-04-03 | $44.14 | $44.24 | $44.11 | $44.18 | $44.18 | 82,883 |
2024-04-02 | $44.10 | $44.18 | $44.06 | $44.16 | $44.16 | 36,032 |
2024-04-01 | $44.24 | $44.28 | $44.13 | $44.20 | $44.20 | 47,238 |
2024-03-28 | $44.56 | $44.56 | $44.48 | $44.48 | $44.48 | 30,407 |
2024-03-27 | $44.50 | $44.56 | $44.49 | $44.55 | $44.55 | 35,112 |
2024-03-26 | $44.42 | $44.49 | $44.42 | $44.44 | $44.44 | 32,686 |
2024-03-25 | $44.40 | $44.47 | $44.37 | $44.47 | $44.47 | 63,081 |
2024-03-22 | $44.44 | $44.56 | $44.44 | $44.44 | $44.44 | 47,487 |
2024-03-21 | $44.35 | $44.40 | $44.32 | $44.40 | $44.40 | 52,767 |
2024-03-20 | $44.27 | $44.35 | $44.24 | $44.35 | $44.35 | 42,488 |
2024-03-19 | $44.22 | $44.30 | $44.20 | $44.24 | $44.24 | 224,313 |
2024-03-18 | $44.22 | $44.23 | $44.19 | $44.20 | $44.20 | 35,554 |
2024-03-15 | $44.25 | $44.25 | $44.17 | $44.20 | $44.20 | 21,949 |
2024-03-14 | $44.27 | $44.28 | $44.20 | $44.21 | $44.21 | 55,763 |
2024-03-13 | $44.35 | $44.35 | $44.27 | $44.28 | $44.28 | 36,754 |
2024-03-12 | $44.36 | $44.36 | $44.27 | $44.30 | $44.30 | 372,029 |
2024-03-11 | $44.34 | $44.47 | $44.31 | $44.36 | $44.36 | 48,554 |
2024-03-08 | $44.40 | $44.41 | $44.30 | $44.33 | $44.33 | 184,668 |
2024-03-07 | $44.34 | $44.35 | $44.25 | $44.35 | $44.35 | 41,187 |
2024-03-06 | $44.29 | $44.32 | $44.21 | $44.24 | $44.24 | 54,811 |
2024-03-05 | $44.14 | $44.22 | $44.14 | $44.20 | $44.20 | 16,486 |
2024-03-04 | $44.15 | $44.15 | $44.08 | $44.12 | $44.12 | 20,081 |
2024-03-01 | $44.13 | $44.22 | $44.10 | $44.22 | $44.22 | 16,581 |
2024-02-29 | $44.22 | $44.27 | $44.19 | $44.22 | $44.04 | 16,581 |
2024-02-28 | $44.19 | $44.19 | $44.13 | $44.16 | $43.98 | 23,192 |
2024-02-27 | $44.12 | $44.15 | $44.10 | $44.11 | $43.93 | 87,655 |
2024-02-26 | $44.28 | $44.28 | $44.18 | $44.19 | $44.01 | 25,373 |
2024-02-23 | $44.18 | $44.28 | $44.09 | $44.26 | $44.08 | 38,746 |
2024-02-22 | $44.15 | $44.19 | $44.06 | $44.16 | $43.98 | 27,084 |
2024-02-21 | $44.18 | $44.18 | $44.06 | $44.07 | $43.89 | 17,294 |
2024-02-20 | $44.09 | $44.18 | $44.06 | $44.11 | $43.92 | 33,540 |
2024-02-16 | $44.05 | $44.10 | $43.99 | $44.04 | $43.86 | 60,618 |
2024-02-15 | $44.13 | $44.16 | $44.07 | $44.16 | $43.98 | 19,625 |
2024-02-14 | $43.90 | $44.02 | $43.87 | $43.98 | $43.98 | 20,488 |
2024-02-13 | $43.94 | $43.97 | $43.78 | $43.78 | $43.78 | 132,611 |
2024-02-12 | $44.13 | $44.19 | $44.09 | $44.11 | $44.11 | 8,617 |
2024-02-09 | $44.06 | $44.12 | $44.04 | $44.11 | $44.11 | 19,192 |
2024-02-08 | $44.04 | $44.14 | $44.03 | $44.11 | $44.11 | 59,867 |
2024-02-07 | $44.05 | $44.16 | $44.01 | $44.10 | $44.10 | 83,068 |
2024-02-06 | $43.86 | $44.09 | $43.86 | $44.08 | $44.08 | 38,538 |
2024-02-05 | $43.90 | $43.90 | $43.77 | $43.87 | $43.87 | 23,420 |
2024-02-02 | $44.05 | $44.05 | $43.94 | $43.99 | $43.99 | 13,347 |
2024-02-01 | $44.14 | $44.32 | $44.12 | $44.25 | $44.25 | 80,307 |
2024-01-31 | $44.13 | $44.27 | $44.08 | $44.13 | $43.96 | 49,947 |
2024-01-30 | $44.10 | $44.13 | $44.01 | $44.12 | $43.95 | 58,495 |
2024-01-29 | $44.02 | $44.13 | $43.96 | $44.09 | $43.92 | 22,404 |
2024-01-26 | $44.08 | $44.08 | $43.49 | $44.02 | $44.02 | 190,986 |
2024-01-25 | $43.97 | $44.10 | $43.94 | $44.10 | $44.10 | 13,441 |
2024-01-24 | $44.04 | $44.04 | $43.87 | $43.90 | $43.90 | 30,204 |
2024-01-23 | $43.95 | $44.02 | $43.92 | $43.92 | $43.92 | 21,886 |
2024-01-22 | $43.99 | $44.01 | $43.95 | $44.01 | $44.01 | 30,394 |
2024-01-19 | $43.93 | $44.13 | $43.83 | $43.88 | $43.88 | 64,413 |
2024-01-18 | $43.90 | $44.06 | $43.85 | $43.87 | $43.87 | 48,684 |
2024-01-17 | $43.91 | $43.91 | $43.81 | $43.90 | $43.90 | 10,812 |
2024-01-16 | $44.12 | $44.14 | $43.81 | $43.91 | $43.91 | 79,448 |
2024-01-12 | $44.12 | $44.24 | $44.12 | $44.13 | $44.13 | 24,046 |
2024-01-11 | $44.03 | $44.12 | $43.83 | $44.12 | $44.12 | 27,712 |
2024-01-10 | $43.90 | $43.95 | $43.89 | $43.94 | $43.94 | 6,505 |
2024-01-09 | $43.82 | $43.86 | $43.78 | $43.83 | $43.83 | 11,605 |
2024-01-08 | $43.81 | $43.94 | $43.78 | $43.91 | $43.91 | 6,998 |
2024-01-05 | $43.75 | $44.00 | $43.75 | $43.76 | $43.76 | 12,339 |
2024-01-04 | $43.90 | $43.98 | $43.88 | $43.92 | $43.92 | 30,126 |
2024-01-03 | $43.80 | $44.00 | $43.78 | $43.99 | $43.99 | 26,068 |
2024-01-02 | $44.07 | $44.07 | $43.87 | $43.99 | $43.99 | 64,718 |
2023-12-29 | $44.07 | $44.21 | $44.07 | $44.13 | $44.13 | 18,285 |
2023-12-28 | $44.16 | $44.24 | $44.09 | $44.16 | $44.16 | 64,900 |
2023-12-27 | $44.14 | $44.25 | $44.13 | $44.25 | $44.25 | 10,679 |
2023-12-26 | $43.95 | $44.07 | $43.95 | $44.07 | $44.07 | 29,667 |
2023-12-22 | $43.98 | $44.03 | $43.92 | $43.98 | $43.98 | 43,658 |
2023-12-21 | $43.93 | $43.96 | $43.86 | $43.95 | $43.95 | 17,447 |
2023-12-20 | $43.79 | $43.90 | $43.79 | $43.88 | $43.88 | 48,287 |
2023-12-19 | $43.73 | $43.94 | $43.55 | $43.85 | $43.85 | 51,709 |
2023-12-18 | $43.68 | $43.76 | $43.65 | $43.72 | $43.72 | 43,234 |
2023-12-15 | $43.69 | $43.81 | $43.65 | $43.73 | $43.73 | 41,459 |
2023-12-14 | $43.61 | $43.86 | $43.61 | $43.73 | $43.73 | 18,923 |
2023-12-13 | $43.35 | $43.71 | $43.30 | $43.66 | $43.46 | 20,273 |
2023-12-12 | $43.16 | $43.25 | $43.12 | $43.24 | $43.05 | 28,642 |
2023-12-11 | $43.13 | $43.20 | $43.11 | $43.19 | $43.00 | 14,260 |
2023-12-08 | $43.22 | $43.25 | $43.08 | $43.19 | $43.00 | 16,830 |
2023-12-07 | $43.20 | $43.32 | $43.20 | $43.25 | $43.05 | 26,711 |
2023-12-06 | $43.19 | $43.26 | $43.19 | $43.24 | $43.04 | 10,771 |
2023-12-05 | $43.04 | $43.20 | $42.93 | $43.08 | $42.89 | 39,750 |
2023-12-04 | $42.99 | $43.03 | $42.91 | $42.95 | $42.76 | 55,127 |
2023-12-01 | $42.80 | $43.25 | $42.80 | $43.20 | $43.01 | 61,499 |
2023-11-30 | $43.09 | $43.09 | $42.95 | $42.97 | $42.58 | 48,976 |
2023-11-29 | $43.10 | $43.20 | $42.99 | $43.16 | $42.76 | 56,056 |
2023-11-28 | $42.79 | $43.05 | $42.79 | $43.03 | $42.64 | 33,088 |
2023-11-27 | $42.69 | $42.89 | $42.67 | $42.82 | $42.43 | 25,552 |
2023-11-24 | $42.69 | $42.82 | $42.61 | $42.69 | $42.30 | 17,152 |
2023-11-22 | $42.74 | $42.74 | $42.56 | $42.69 | $42.30 | 42,108 |
2023-11-21 | $42.64 | $42.68 | $42.51 | $42.61 | $42.22 | 28,747 |
2023-11-20 | $42.45 | $42.61 | $42.45 | $42.56 | $42.17 | 50,078 |
2023-11-17 | $42.49 | $42.52 | $42.45 | $42.47 | $42.08 | 58,934 |
2023-11-16 | $42.34 | $42.50 | $42.34 | $42.45 | $42.06 | 60,500 |
2023-11-15 | $42.29 | $42.34 | $42.23 | $42.31 | $41.92 | 27,192 |
2023-11-14 | $42.27 | $42.37 | $42.21 | $42.30 | $41.91 | 81,087 |
2023-11-13 | $41.95 | $41.96 | $41.84 | $41.96 | $41.58 | 9,655 |
2023-11-10 | $41.97 | $42.03 | $41.93 | $41.98 | $41.60 | 24,652 |
2023-11-09 | $42.13 | $42.15 | $41.91 | $41.91 | $41.53 | 44,967 |
2023-11-08 | $42.01 | $42.06 | $41.90 | $42.04 | $41.66 | 301,862 |
2023-11-07 | $41.99 | $42.06 | $41.96 | $42.01 | $41.63 | 19,376 |
2023-11-06 | $41.91 | $41.95 | $41.85 | $41.87 | $41.48 | 39,075 |
2023-11-03 | $42.08 | $42.18 | $41.97 | $41.97 | $41.59 | 62,039 |
2023-11-02 | $41.81 | $41.94 | $41.78 | $41.81 | $41.43 | 21,368 |
2023-11-01 | $41.33 | $41.70 | $41.33 | $41.65 | $41.27 | 58,785 |
2023-10-31 | $41.54 | $41.58 | $41.49 | $41.49 | $40.93 | 11,323 |
2023-10-30 | $41.53 | $41.57 | $41.49 | $41.55 | $40.98 | 27,322 |
2023-10-27 | $41.60 | $41.66 | $41.56 | $41.61 | $41.05 | 22,866 |
2023-10-26 | $41.53 | $41.61 | $41.51 | $41.56 | $41.00 | 10,854 |
2023-10-25 | $41.53 | $41.66 | $41.49 | $41.58 | $41.02 | 31,042 |
2023-10-24 | $41.58 | $41.66 | $41.54 | $41.64 | $41.08 | 373,267 |
2023-10-23 | $41.38 | $41.57 | $41.37 | $41.52 | $40.96 | 5,608 |
2023-10-20 | $41.45 | $41.45 | $41.39 | $41.44 | $40.88 | 9,294 |
2023-10-19 | $41.39 | $41.49 | $41.34 | $41.34 | $40.78 | 12,177 |
2023-10-18 | $41.52 | $41.54 | $41.33 | $41.44 | $40.88 | 27,824 |
2023-10-17 | $41.58 | $41.66 | $41.56 | $41.60 | $41.04 | 17,379 |
2023-10-16 | $41.76 | $41.83 | $41.76 | $41.79 | $41.23 | 9,105 |
2023-10-13 | $41.87 | $42.04 | $41.77 | $41.81 | $41.25 | 34,482 |
2023-10-12 | $41.88 | $41.88 | $41.62 | $41.76 | $41.20 | 13,476 |
2023-10-11 | $41.92 | $41.97 | $41.85 | $41.97 | $41.40 | 36,022 |
2023-10-10 | $41.84 | $42.02 | $41.84 | $41.97 | $41.40 | 18,386 |
2023-10-09 | $41.71 | $41.86 | $41.60 | $41.85 | $41.29 | 20,141 |
2023-10-06 | $41.58 | $41.79 | $41.51 | $41.70 | $41.14 | 81,010 |
2023-10-05 | $41.79 | $41.84 | $41.77 | $41.79 | $41.23 | 11,903 |
2023-10-04 | $41.72 | $41.90 | $41.67 | $41.76 | $41.20 | 16,180 |
2023-10-03 | $41.86 | $41.88 | $41.54 | $41.72 | $41.16 | 19,992 |
2023-10-02 | $41.99 | $42.10 | $41.70 | $41.91 | $41.34 | 19,361 |
2023-09-29 | $42.36 | $42.43 | $42.21 | $42.29 | $41.54 | 17,645 |
2023-09-28 | $42.16 | $42.32 | $42.13 | $42.28 | $41.53 | 23,291 |
2023-09-27 | $42.35 | $42.62 | $42.24 | $42.27 | $41.52 | 24,229 |
2023-09-26 | $42.37 | $42.40 | $42.26 | $42.27 | $41.52 | 19,753 |
2023-09-25 | $42.39 | $42.44 | $42.31 | $42.38 | $41.63 | 9,792 |
2023-09-22 | $42.49 | $42.59 | $42.49 | $42.53 | $41.78 | 22,430 |
2023-09-21 | $42.47 | $42.48 | $42.37 | $42.37 | $41.62 | 7,642 |
2023-09-20 | $42.67 | $42.73 | $42.58 | $42.59 | $41.83 | 55,381 |
2023-09-19 | $42.60 | $42.67 | $42.60 | $42.66 | $41.91 | 8,873 |
2023-09-18 | $42.67 | $42.69 | $42.62 | $42.67 | $41.92 | 18,207 |
2023-09-15 | $42.65 | $42.85 | $42.59 | $42.69 | $41.94 | 39,201 |
2023-09-14 | $42.73 | $42.76 | $42.67 | $42.70 | $41.95 | 13,680 |
2023-09-13 | $42.67 | $42.75 | $42.65 | $42.75 | $41.99 | 27,843 |
2023-09-12 | $42.65 | $42.67 | $42.61 | $42.64 | $41.89 | 9,178 |
2023-09-11 | $42.63 | $42.65 | $42.57 | $42.65 | $41.90 | 15,216 |
2023-09-08 | $42.74 | $42.78 | $42.65 | $42.69 | $41.94 | 12,144 |
2023-09-07 | $42.55 | $42.73 | $42.55 | $42.73 | $41.98 | 11,837 |
2023-09-06 | $42.67 | $42.68 | $42.44 | $42.57 | $41.82 | 77,757 |
2023-09-05 | $42.71 | $42.71 | $42.55 | $42.58 | $41.83 | 26,353 |
2023-09-01 | $42.78 | $42.78 | $42.65 | $42.74 | $42.74 | 17,863 |
2023-08-31 | $42.86 | $43.00 | $42.86 | $42.93 | $42.93 | 29,987 |
2023-08-30 | $42.92 | $42.96 | $42.66 | $42.84 | $42.84 | 50,636 |
2023-08-29 | $42.72 | $42.98 | $42.72 | $42.98 | $42.98 | 18,923 |
2023-08-28 | $42.72 | $42.75 | $42.68 | $42.74 | $42.74 | 53,594 |
2023-08-25 | $42.67 | $42.73 | $42.56 | $42.60 | $42.60 | 112,839 |
2023-08-24 | $42.79 | $42.79 | $42.62 | $42.62 | $42.62 | 16,096 |
2023-08-23 | $42.64 | $42.79 | $42.62 | $42.75 | $42.75 | 139,450 |
2023-08-22 | $42.51 | $42.52 | $42.42 | $42.47 | $42.47 | 40,819 |
2023-08-21 | $42.56 | $42.56 | $42.41 | $42.43 | $42.43 | 46,998 |
2023-08-18 | $42.63 | $42.70 | $42.60 | $42.67 | $42.67 | 56,022 |
2023-08-17 | $42.73 | $42.73 | $42.59 | $42.61 | $42.61 | 58,438 |
2023-08-16 | $42.81 | $42.85 | $42.70 | $42.73 | $42.73 | 14,325 |
2023-08-15 | $42.90 | $42.90 | $42.79 | $42.83 | $42.83 | 8,501 |
2023-08-14 | $42.94 | $42.99 | $42.90 | $42.92 | $42.92 | 22,350 |
2023-08-11 | $43.08 | $43.13 | $43.00 | $43.00 | $43.00 | 22,182 |
2023-08-10 | $43.25 | $43.33 | $43.09 | $43.09 | $43.09 | 98,982 |
2023-08-09 | $43.17 | $43.24 | $43.17 | $43.22 | $43.22 | 16,317 |
2023-08-08 | $43.17 | $43.23 | $43.14 | $43.21 | $43.21 | 68,552 |
2023-08-07 | $43.22 | $43.22 | $43.13 | $43.15 | $43.15 | 16,607 |
2023-08-04 | $43.06 | $43.23 | $43.06 | $43.15 | $43.15 | 139,810 |
2023-08-03 | $43.01 | $43.01 | $42.86 | $42.86 | $42.86 | 62,391 |
2023-08-02 | $43.15 | $43.15 | $42.99 | $43.09 | $43.09 | 41,308 |
2023-08-01 | $43.32 | $43.32 | $43.17 | $43.17 | $43.17 | 73,747 |
2023-07-31 | $43.57 | $43.57 | $43.45 | $43.55 | $43.36 | 52,978 |
2023-07-28 | $43.36 | $43.53 | $43.36 | $43.47 | $43.28 | 21,714 |
2023-07-27 | $43.48 | $43.48 | $43.28 | $43.30 | $43.11 | 43,103 |
2023-07-26 | $43.35 | $43.50 | $43.35 | $43.50 | $43.31 | 70,034 |
2023-07-25 | $43.40 | $43.41 | $43.12 | $43.30 | $43.11 | 413,380 |
2023-07-24 | $43.54 | $43.54 | $43.41 | $43.41 | $43.22 | 14,649 |
2023-07-21 | $43.36 | $43.44 | $43.36 | $43.43 | $43.24 | 9,026 |
2023-07-20 | $43.40 | $43.40 | $43.30 | $43.34 | $43.15 | 8,773 |
2023-07-19 | $43.48 | $43.50 | $43.41 | $43.44 | $43.25 | 38,245 |
2023-07-18 | $43.40 | $43.50 | $43.39 | $43.48 | $43.29 | 22,440 |
2023-07-17 | $43.26 | $43.43 | $43.26 | $43.35 | $43.16 | 78,231 |
2023-07-14 | $43.38 | $43.41 | $43.29 | $43.29 | $43.10 | 14,164 |
2023-07-13 | $43.39 | $43.55 | $43.38 | $43.51 | $43.32 | 34,202 |
2023-07-12 | $43.18 | $43.25 | $43.11 | $43.25 | $43.06 | 33,258 |
2023-07-11 | $42.95 | $43.02 | $42.93 | $43.02 | $42.84 | 16,616 |
2023-07-10 | $42.87 | $43.31 | $42.83 | $43.03 | $42.85 | 154,725 |
2023-07-07 | $42.83 | $42.91 | $42.78 | $42.84 | $42.66 | 8,345 |
2023-07-06 | $42.89 | $42.89 | $42.69 | $42.80 | $42.62 | 22,165 |
2023-07-05 | $43.13 | $43.20 | $43.00 | $43.08 | $42.90 | 126,791 |
2023-07-03 | $43.16 | $43.26 | $43.16 | $43.24 | $43.05 | 15,609 |
2023-06-30 | $43.38 | $43.45 | $43.35 | $43.37 | $43.00 | 15,374 |
2023-06-29 | $43.29 | $43.29 | $43.17 | $43.25 | $42.88 | 115,224 |
2023-06-28 | $43.41 | $43.49 | $43.27 | $43.46 | $43.09 | 25,393 |
2023-06-27 | $43.44 | $43.50 | $43.27 | $43.42 | $43.05 | 257,275 |
2023-06-26 | $43.43 | $43.56 | $43.18 | $43.54 | $43.17 | 111,183 |
2023-06-23 | $43.48 | $43.48 | $43.29 | $43.33 | $43.33 | 49,965 |
2023-06-22 | $43.47 | $43.52 | $43.33 | $43.43 | $43.43 | 23,608 |
2023-06-21 | $43.47 | $43.55 | $43.32 | $43.46 | $43.46 | 31,141 |
2023-06-20 | $43.50 | $43.68 | $43.44 | $43.54 | $43.54 | 56,481 |
2023-06-16 | $43.46 | $43.53 | $43.41 | $43.44 | $43.44 | 147,031 |
2023-06-15 | $43.44 | $43.56 | $43.38 | $43.55 | $43.55 | 37,688 |
2023-06-14 | $43.39 | $43.40 | $43.25 | $43.35 | $43.35 | 17,713 |
2023-06-13 | $43.32 | $43.32 | $43.16 | $43.27 | $43.27 | 21,914 |
2023-06-12 | $43.23 | $43.34 | $43.13 | $43.32 | $43.32 | 20,249 |
2023-06-09 | $43.21 | $43.25 | $43.09 | $43.09 | $43.09 | 32,221 |
2023-06-08 | $43.11 | $43.30 | $43.09 | $43.24 | $43.24 | 104,199 |
2023-06-07 | $43.15 | $43.15 | $42.95 | $43.05 | $43.05 | 15,836 |
2023-06-06 | $43.08 | $43.27 | $43.07 | $43.22 | $43.22 | 58,918 |
2023-06-05 | $42.96 | $43.15 | $42.96 | $43.13 | $43.13 | 30,800 |
2023-06-02 | $43.18 | $43.18 | $43.03 | $43.06 | $43.06 | 25,521 |
2023-06-01 | $43.05 | $43.19 | $42.97 | $43.18 | $43.18 | 21,233 |
2023-05-31 | $43.09 | $43.17 | $43.00 | $43.15 | $42.99 | 32,015 |
2023-05-30 | $42.99 | $43.16 | $42.89 | $43.16 | $43.00 | 53,631 |
2023-05-26 | $42.81 | $42.92 | $42.12 | $42.91 | $42.75 | 22,046 |
2023-05-25 | $42.97 | $42.98 | $42.76 | $42.76 | $42.60 | 11,002 |
2023-05-24 | $43.08 | $43.12 | $42.92 | $43.04 | $42.88 | 171,978 |
2023-05-23 | $43.04 | $43.18 | $42.99 | $43.10 | $42.94 | 539,393 |
2023-05-22 | $43.10 | $43.21 | $43.07 | $43.07 | $42.91 | 126,923 |
2023-05-19 | $43.06 | $43.68 | $43.03 | $43.10 | $42.94 | 299,725 |
2023-05-18 | $43.10 | $43.21 | $42.94 | $43.08 | $42.92 | 102,502 |
2023-05-17 | $43.22 | $43.25 | $43.15 | $43.24 | $43.08 | 120,738 |
2023-05-16 | $43.30 | $43.30 | $43.22 | $43.23 | $43.07 | 42,845 |
2023-05-15 | $43.34 | $43.57 | $43.32 | $43.37 | $43.21 | 27,974 |
2023-05-12 | $43.53 | $43.56 | $43.27 | $43.27 | $43.27 | 16,894 |
2023-05-11 | $43.59 | $43.59 | $43.46 | $43.56 | $43.56 | 13,339 |
2023-05-10 | $43.47 | $43.63 | $43.43 | $43.60 | $43.60 | 97,083 |
2023-05-09 | $43.28 | $43.39 | $43.26 | $43.36 | $43.36 | 37,581 |
2023-05-08 | $43.42 | $43.45 | $43.29 | $43.39 | $43.39 | 33,364 |
2023-05-05 | $43.43 | $43.49 | $43.35 | $43.48 | $43.48 | 100,845 |
2023-05-04 | $43.52 | $43.55 | $43.40 | $43.46 | $43.46 | 32,616 |
2023-05-03 | $43.49 | $43.67 | $43.40 | $43.63 | $43.63 | 66,313 |
2023-05-02 | $43.33 | $43.47 | $43.28 | $43.43 | $43.43 | 27,902 |
2023-05-01 | $43.43 | $43.46 | $43.10 | $43.20 | $43.20 | 176,423 |
2023-04-28 | $43.54 | $43.77 | $43.54 | $43.77 | $43.60 | 14,462 |
2023-04-27 | $43.54 | $43.54 | $43.39 | $43.43 | $43.26 | 38,487 |
2023-04-26 | $43.65 | $43.67 | $43.48 | $43.54 | $43.37 | 11,964 |
2023-04-25 | $43.65 | $43.70 | $43.56 | $43.58 | $43.41 | 13,375 |
2023-04-24 | $43.53 | $43.60 | $43.51 | $43.52 | $43.35 | 11,777 |
2023-04-21 | $43.56 | $43.69 | $43.39 | $43.43 | $43.26 | 98,671 |
2023-04-20 | $43.51 | $43.71 | $43.49 | $43.63 | $43.46 | 99,448 |
2023-04-19 | $43.54 | $43.77 | $43.41 | $43.56 | $43.39 | 216,997 |
2023-04-18 | $43.58 | $43.74 | $43.55 | $43.60 | $43.43 | 21,776 |
2023-04-17 | $43.62 | $43.66 | $43.49 | $43.56 | $43.39 | 22,812 |
2023-04-14 | $43.67 | $43.74 | $43.54 | $43.73 | $43.56 | 52,019 |
2023-04-13 | $43.73 | $43.84 | $43.65 | $43.81 | $43.64 | 35,749 |
2023-04-12 | $43.64 | $43.81 | $43.54 | $43.67 | $43.50 | 8,215 |
2023-04-11 | $43.55 | $43.60 | $43.44 | $43.59 | $43.42 | 24,096 |
2023-04-10 | $43.42 | $43.50 | $43.29 | $43.48 | $43.31 | 10,089 |
2023-04-06 | $43.61 | $43.74 | $43.52 | $43.67 | $43.50 | 25,107 |
2023-04-05 | $43.62 | $43.68 | $43.51 | $43.64 | $43.47 | 31,597 |
2023-04-04 | $43.45 | $43.65 | $43.33 | $43.60 | $43.43 | 36,257 |
2023-04-03 | $43.40 | $43.55 | $43.33 | $43.52 | $43.35 | 35,198 |
2023-03-31 | $43.43 | $43.58 | $43.35 | $43.56 | $43.23 | 23,402 |
2023-03-30 | $43.26 | $43.42 | $43.18 | $43.38 | $43.06 | 42,354 |
2023-03-29 | $43.09 | $43.40 | $43.01 | $43.11 | $42.79 | 193,102 |
2023-03-28 | $43.08 | $43.54 | $43.01 | $43.10 | $42.78 | 171,006 |
2023-03-27 | $43.00 | $43.66 | $43.00 | $43.12 | $42.80 | 14,859 |
2023-03-24 | $43.30 | $43.34 | $43.20 | $43.30 | $43.30 | 8,591 |
2023-03-23 | $43.32 | $43.44 | $43.23 | $43.41 | $43.41 | 55,189 |
2023-03-22 | $43.04 | $43.44 | $42.96 | $43.33 | $43.33 | 57,313 |
2023-03-21 | $42.94 | $43.09 | $42.87 | $43.04 | $43.04 | 51,398 |
2023-03-20 | $43.07 | $43.10 | $42.81 | $42.81 | $42.81 | 49,115 |
2023-03-17 | $43.13 | $43.25 | $43.01 | $43.01 | $43.01 | 17,425 |
2023-03-16 | $43.15 | $43.23 | $43.00 | $43.14 | $43.14 | 30,432 |
2023-03-15 | $43.11 | $43.26 | $42.98 | $43.17 | $43.17 | 78,052 |
2023-03-14 | $43.21 | $43.23 | $43.03 | $43.16 | $43.16 | 20,689 |
2023-03-13 | $43.38 | $43.38 | $43.11 | $43.18 | $43.18 | 35,368 |
2023-03-10 | $43.13 | $43.31 | $43.13 | $43.29 | $43.29 | 22,884 |
2023-03-09 | $42.96 | $43.15 | $42.90 | $43.02 | $43.02 | 19,743 |
2023-03-08 | $43.15 | $43.30 | $42.93 | $43.03 | $43.03 | 39,646 |
2023-03-07 | $43.17 | $43.29 | $42.95 | $43.23 | $43.23 | 512,781 |
2023-03-06 | $43.26 | $43.32 | $43.06 | $43.11 | $43.11 | 16,759 |
2023-03-03 | $43.04 | $43.34 | $42.94 | $43.21 | $43.21 | 298,095 |
2023-03-02 | $42.82 | $42.87 | $42.72 | $42.86 | $42.86 | 10,311 |
2023-03-01 | $43.02 | $43.06 | $42.84 | $42.86 | $42.86 | 50,133 |
2023-02-28 | $43.17 | $43.26 | $43.11 | $43.17 | $43.02 | 78,775 |
2023-02-27 | $43.16 | $43.32 | $43.16 | $43.30 | $43.15 | 57,732 |
2023-02-24 | $43.18 | $43.22 | $42.97 | $43.16 | $43.01 | 36,624 |
2023-02-23 | $43.20 | $43.36 | $43.10 | $43.32 | $43.16 | 85,070 |
2023-02-22 | $43.02 | $43.12 | $42.88 | $43.01 | $42.86 | 43,659 |
2023-02-21 | $43.20 | $43.41 | $42.96 | $43.06 | $42.91 | 61,617 |
2023-02-17 | $43.43 | $43.47 | $43.30 | $43.46 | $43.30 | 14,141 |
2023-02-16 | $43.52 | $43.58 | $43.39 | $43.49 | $43.33 | 130,419 |
2023-02-15 | $43.60 | $43.63 | $43.51 | $43.51 | $43.35 | 36,655 |
2023-02-14 | $43.68 | $43.75 | $43.55 | $43.71 | $43.55 | 32,510 |
2023-02-13 | $43.72 | $43.76 | $43.67 | $43.73 | $43.57 | 24,924 |
2023-02-10 | $43.85 | $43.85 | $43.62 | $43.66 | $43.50 | 58,905 |
2023-02-09 | $44.11 | $44.11 | $43.74 | $43.91 | $43.75 | 67,862 |
2023-02-08 | $44.04 | $44.05 | $43.92 | $43.97 | $43.81 | 40,616 |
2023-02-07 | $43.99 | $44.23 | $43.83 | $43.93 | $43.77 | 66,236 |
2023-02-06 | $44.01 | $44.10 | $43.94 | $43.95 | $43.79 | 22,804 |
2023-02-03 | $44.25 | $44.50 | $44.21 | $44.38 | $44.38 | 227,163 |
2023-02-02 | $44.60 | $44.62 | $44.40 | $44.55 | $44.55 | 62,780 |
2023-02-01 | $44.08 | $44.56 | $44.08 | $44.55 | $44.55 | 82,639 |
2023-01-31 | $44.16 | $44.31 | $44.05 | $44.29 | $44.14 | 57,834 |
2023-01-30 | $44.14 | $44.22 | $44.00 | $44.10 | $43.95 | 61,338 |
2023-01-27 | $44.19 | $44.44 | $44.12 | $44.29 | $44.14 | 30,828 |
2023-01-26 | $44.15 | $44.33 | $44.15 | $44.25 | $44.10 | 18,028 |
2023-01-25 | $44.20 | $44.33 | $44.16 | $44.30 | $44.15 | 63,460 |
2023-01-24 | $44.10 | $44.26 | $44.00 | $44.25 | $44.10 | 18,755 |
2023-01-23 | $44.08 | $44.15 | $44.00 | $44.05 | $43.90 | 16,721 |
2023-01-20 | $44.03 | $44.14 | $44.00 | $44.08 | $43.93 | 49,588 |
2023-01-19 | $44.01 | $44.16 | $43.90 | $44.12 | $43.97 | 49,899 |
2023-01-18 | $44.30 | $44.30 | $43.88 | $44.04 | $43.89 | 246,288 |
2023-01-17 | $43.91 | $44.16 | $43.91 | $44.13 | $43.98 | 80,087 |
2023-01-13 | $43.90 | $44.04 | $43.90 | $43.95 | $43.80 | 31,917 |
2023-01-12 | $43.76 | $44.01 | $43.63 | $43.91 | $43.91 | 21,218 |
2023-01-11 | $43.66 | $43.82 | $43.66 | $43.79 | $43.79 | 12,771 |
2023-01-10 | $43.46 | $43.64 | $43.39 | $43.64 | $43.64 | 238,249 |
2023-01-09 | $43.38 | $43.71 | $43.36 | $43.66 | $43.66 | 147,602 |
2023-01-06 | $43.17 | $43.57 | $43.17 | $43.55 | $43.55 | 30,818 |
2023-01-05 | $43.06 | $43.11 | $42.77 | $42.99 | $42.99 | 99,139 |
2023-01-04 | $43.01 | $43.28 | $43.01 | $43.25 | $43.25 | 47,173 |
2023-01-03 | $43.02 | $43.02 | $42.78 | $42.80 | $42.80 | 14,058 |
2022-12-30 | $42.76 | $42.76 | $42.63 | $42.76 | $42.76 | 10,115 |
2022-12-29 | $42.68 | $42.89 | $42.68 | $42.88 | $42.88 | 24,249 |
2022-12-28 | $42.77 | $42.77 | $42.53 | $42.53 | $42.53 | 28,110 |
2022-12-27 | $42.69 | $42.79 | $42.64 | $42.76 | $42.76 | 19,357 |
2022-12-23 | $42.72 | $42.94 | $42.72 | $42.85 | $42.85 | 24,397 |
2022-12-22 | $42.83 | $42.99 | $42.81 | $42.83 | $42.83 | 21,470 |
2022-12-21 | $42.87 | $43.10 | $42.87 | $43.04 | $43.04 | 29,480 |
2022-12-20 | $42.80 | $42.87 | $42.70 | $42.86 | $42.86 | 54,528 |
2022-12-19 | $42.91 | $43.00 | $42.79 | $42.88 | $42.88 | 42,326 |
2022-12-16 | $42.90 | $43.01 | $42.84 | $42.96 | $42.96 | 30,985 |
2022-12-15 | $43.19 | $43.21 | $42.95 | $43.02 | $43.02 | 12,027 |
2022-12-14 | $43.27 | $43.60 | $43.15 | $43.44 | $43.22 | 31,530 |
2022-12-13 | $43.72 | $43.72 | $43.27 | $43.42 | $43.20 | 32,284 |
2022-12-12 | $43.02 | $43.12 | $42.90 | $43.11 | $42.89 | 25,374 |
2022-12-09 | $43.00 | $43.12 | $42.82 | $42.93 | $42.93 | 214,513 |
2022-12-08 | $43.12 | $43.24 | $43.03 | $43.11 | $43.11 | 22,237 |
2022-12-07 | $42.94 | $43.19 | $42.94 | $43.19 | $43.19 | 49,727 |
2022-12-06 | $42.80 | $42.98 | $42.71 | $42.90 | $42.90 | 120,054 |
2022-12-05 | $42.96 | $43.01 | $42.80 | $42.90 | $42.90 | 35,497 |
2022-12-02 | $42.73 | $43.22 | $42.73 | $43.18 | $43.18 | 14,744 |
2022-12-01 | $42.94 | $43.24 | $42.81 | $43.24 | $43.24 | 35,263 |
2022-11-30 | $42.47 | $42.93 | $42.46 | $42.85 | $42.70 | 34,234 |
2022-11-29 | $42.52 | $42.67 | $42.45 | $42.65 | $42.50 | 114,834 |
2022-11-28 | $42.36 | $42.47 | $42.28 | $42.37 | $42.22 | 146,473 |
2022-11-25 | $42.15 | $42.29 | $42.12 | $42.22 | $42.07 | 36,088 |
2022-11-23 | $41.95 | $42.18 | $41.95 | $42.12 | $41.97 | 32,395 |
2022-11-22 | $41.86 | $41.96 | $41.25 | $41.92 | $41.77 | 97,724 |
2022-11-21 | $41.88 | $41.92 | $41.73 | $41.77 | $41.62 | 139,384 |
2022-11-18 | $41.82 | $41.82 | $41.67 | $41.75 | $41.60 | 16,040 |
2022-11-17 | $41.61 | $41.84 | $41.61 | $41.79 | $41.64 | 115,717 |
2022-11-16 | $41.69 | $41.87 | $41.66 | $41.79 | $41.64 | 68,448 |
2022-11-15 | $41.56 | $41.78 | $41.35 | $41.75 | $41.60 | 19,422 |
2022-11-14 | $41.37 | $41.47 | $41.34 | $41.40 | $41.25 | 92,073 |
2022-11-11 | $41.27 | $41.45 | $41.22 | $41.42 | $41.27 | 25,867 |
2022-11-10 | $40.85 | $41.52 | $40.85 | $41.39 | $41.24 | 64,991 |
2022-11-09 | $40.46 | $40.68 | $40.00 | $40.36 | $40.22 | 26,986 |
2022-11-08 | $40.40 | $40.64 | $40.40 | $40.51 | $40.37 | 9,642 |
2022-11-07 | $40.43 | $40.47 | $40.30 | $40.42 | $40.28 | 12,722 |
2022-11-04 | $40.28 | $40.55 | $40.25 | $40.55 | $40.55 | 15,742 |
2022-11-03 | $39.92 | $40.27 | $39.92 | $40.24 | $40.24 | 27,783 |
2022-11-02 | $40.31 | $40.64 | $40.04 | $40.11 | $40.11 | 49,469 |
2022-11-01 | $40.26 | $40.43 | $40.15 | $40.38 | $40.38 | 12,159 |
2022-10-31 | $40.15 | $40.27 | $40.12 | $40.13 | $39.98 | 20,698 |
2022-10-28 | $40.35 | $40.54 | $40.35 | $40.51 | $40.51 | 47,261 |
2022-10-27 | $40.35 | $40.58 | $40.30 | $40.41 | $40.41 | 44,810 |
2022-10-26 | $40.16 | $40.47 | $40.16 | $40.30 | $40.30 | 52,066 |
2022-10-25 | $40.08 | $40.39 | $40.08 | $40.39 | $40.39 | 17,349 |
2022-10-24 | $40.07 | $40.26 | $40.05 | $40.20 | $40.20 | 29,537 |
2022-10-21 | $39.97 | $40.32 | $39.97 | $40.18 | $40.18 | 73,574 |
2022-10-20 | $40.28 | $40.49 | $40.05 | $40.15 | $40.15 | 11,768 |
2022-10-19 | $40.50 | $40.53 | $40.31 | $40.38 | $40.38 | 19,935 |
2022-10-18 | $40.63 | $40.76 | $40.46 | $40.75 | $40.75 | 17,583 |
2022-10-17 | $40.66 | $40.88 | $40.51 | $40.63 | $40.63 | 24,115 |
2022-10-14 | $40.83 | $40.89 | $40.48 | $40.54 | $40.54 | 41,986 |
2022-10-13 | $40.32 | $40.92 | $40.32 | $40.70 | $40.70 | 11,366 |
2022-10-12 | $40.83 | $41.02 | $40.83 | $40.95 | $40.95 | 15,496 |
2022-10-11 | $40.86 | $41.17 | $40.86 | $40.93 | $40.93 | 18,807 |
2022-10-10 | $41.18 | $41.19 | $40.93 | $41.08 | $41.08 | 24,012 |
2022-10-07 | $41.22 | $41.30 | $41.06 | $41.15 | $41.15 | 135,962 |
2022-10-06 | $41.66 | $41.66 | $41.14 | $41.30 | $41.30 | 125,827 |
2022-10-05 | $41.62 | $41.78 | $41.53 | $41.62 | $41.62 | 20,014 |
2022-10-04 | $41.97 | $42.07 | $41.83 | $42.01 | $42.01 | 110,026 |
2022-10-03 | $41.47 | $41.80 | $41.40 | $41.57 | $41.57 | 26,728 |
2022-09-30 | $41.42 | $41.47 | $41.24 | $41.32 | $41.32 | 18,519 |
2022-09-29 | $41.40 | $41.49 | $41.14 | $41.48 | $41.48 | 15,871 |
2022-09-28 | $41.45 | $41.75 | $41.45 | $41.70 | $41.70 | 60,443 |
2022-09-27 | $41.76 | $41.76 | $41.30 | $41.35 | $41.35 | 88,718 |
2022-09-26 | $41.96 | $41.96 | $41.53 | $41.64 | $41.64 | 79,342 |
2022-09-23 | $42.18 | $42.19 | $41.85 | $42.08 | $42.08 | 38,111 |
2022-09-22 | $42.33 | $42.39 | $42.13 | $42.23 | $42.23 | 49,178 |
2022-09-21 | $42.54 | $42.81 | $42.43 | $42.48 | $42.48 | 162,630 |
2022-09-20 | $42.53 | $42.70 | $42.47 | $42.61 | $42.61 | 180,434 |
2022-09-19 | $42.75 | $42.85 | $42.75 | $42.79 | $42.79 | 9,578 |
2022-09-16 | $42.69 | $42.93 | $42.69 | $42.85 | $42.85 | 30,144 |
2022-09-15 | $42.96 | $42.96 | $42.67 | $42.75 | $42.75 | 35,380 |
2022-09-14 | $42.84 | $43.03 | $42.81 | $42.83 | $42.83 | 69,139 |
2022-09-13 | $42.85 | $42.97 | $42.85 | $42.94 | $42.94 | 77,541 |
2022-09-12 | $43.26 | $43.39 | $43.14 | $43.22 | $43.22 | 43,095 |
2022-09-09 | $43.10 | $43.28 | $43.10 | $43.25 | $43.25 | 13,682 |
2022-09-08 | $43.07 | $43.22 | $43.07 | $43.13 | $43.13 | 22,545 |
2022-09-07 | $42.89 | $43.27 | $42.89 | $43.22 | $43.22 | 75,923 |
2022-09-06 | $43.02 | $43.06 | $42.91 | $42.92 | $42.92 | 15,174 |
2022-09-02 | $43.29 | $43.40 | $43.15 | $43.22 | $43.22 | 20,557 |
2022-09-01 | $43.05 | $43.14 | $42.97 | $43.06 | $43.06 | 23,687 |
2022-08-31 | $43.50 | $43.50 | $43.41 | $43.43 | $43.27 | 4,146 |
2022-08-30 | $43.59 | $43.64 | $43.41 | $43.52 | $43.36 | 9,363 |
2022-08-29 | $43.54 | $43.66 | $43.52 | $43.63 | $43.47 | 72,630 |
2022-08-26 | $43.86 | $43.95 | $43.56 | $43.63 | $43.47 | 17,908 |
2022-08-25 | $43.72 | $44.01 | $43.70 | $44.01 | $43.84 | 14,151 |
2022-08-24 | $43.62 | $43.79 | $43.60 | $43.71 | $43.55 | 39,008 |
2022-08-23 | $43.55 | $43.88 | $43.55 | $43.82 | $43.65 | 85,049 |
2022-08-22 | $43.56 | $43.63 | $43.37 | $43.50 | $43.34 | 42,778 |
2022-08-19 | $43.82 | $43.82 | $43.58 | $43.61 | $43.45 | 21,459 |
2022-08-18 | $43.90 | $43.98 | $43.81 | $43.89 | $43.72 | 19,033 |
2022-08-17 | $43.94 | $44.05 | $43.84 | $44.05 | $43.88 | 28,240 |
2022-08-16 | $44.08 | $44.28 | $44.08 | $44.14 | $43.97 | 27,437 |
2022-08-15 | $44.20 | $44.34 | $44.18 | $44.21 | $44.04 | 21,961 |
2022-08-12 | $44.00 | $44.23 | $43.91 | $44.23 | $44.06 | 120,823 |
2022-08-11 | $43.97 | $44.30 | $43.90 | $43.97 | $43.80 | 305,741 |
2022-08-10 | $43.77 | $44.01 | $43.72 | $43.83 | $43.66 | 36,429 |
2022-08-09 | $43.54 | $43.64 | $43.40 | $43.40 | $43.24 | 33,167 |
2022-08-08 | $43.63 | $43.80 | $43.63 | $43.74 | $43.57 | 19,039 |
2022-08-05 | $43.30 | $43.51 | $43.30 | $43.39 | $43.23 | 54,751 |
2022-08-04 | $43.60 | $43.72 | $43.52 | $43.72 | $43.56 | 73,073 |
2022-08-03 | $43.30 | $43.66 | $43.28 | $43.66 | $43.50 | 26,812 |
2022-08-02 | $43.40 | $43.44 | $43.13 | $43.24 | $43.08 | 19,710 |
2022-08-01 | $43.19 | $43.52 | $43.19 | $43.50 | $43.34 | 17,696 |
2022-07-29 | $43.24 | $43.45 | $43.24 | $43.44 | $43.15 | 19,724 |
2022-07-28 | $43.10 | $43.29 | $43.06 | $43.17 | $42.88 | 23,040 |
2022-07-27 | $42.59 | $42.83 | $42.56 | $42.83 | $42.55 | 23,596 |
2022-07-26 | $42.63 | $42.63 | $42.45 | $42.47 | $42.19 | 17,684 |
2022-07-25 | $42.55 | $42.71 | $42.55 | $42.60 | $42.32 | 48,473 |
2022-07-22 | $42.50 | $42.67 | $42.50 | $42.66 | $42.38 | 26,393 |
2022-07-21 | $42.16 | $42.37 | $42.16 | $42.37 | $42.09 | 30,774 |
2022-07-20 | $41.97 | $42.13 | $41.88 | $42.02 | $41.74 | 121,370 |
2022-07-19 | $41.89 | $42.05 | $41.86 | $42.05 | $41.77 | 61,986 |
2022-07-18 | $41.96 | $42.04 | $41.89 | $41.90 | $41.63 | 69,544 |
2022-07-15 | $42.05 | $42.11 | $41.91 | $42.01 | $41.73 | 21,769 |
2022-07-14 | $41.92 | $41.97 | $41.79 | $41.90 | $41.62 | 100,188 |
2022-07-13 | $41.61 | $42.03 | $41.61 | $42.02 | $41.74 | 72,145 |
2022-07-12 | $42.28 | $42.37 | $41.75 | $41.95 | $41.67 | 126,121 |
2022-07-11 | $42.54 | $42.61 | $42.34 | $42.37 | $42.09 | 167,237 |
2022-07-08 | $42.49 | $42.68 | $42.47 | $42.60 | $42.32 | 31,781 |
2022-07-07 | $42.65 | $42.73 | $42.61 | $42.61 | $42.33 | 24,549 |
2022-07-06 | $42.67 | $42.81 | $42.56 | $42.69 | $42.41 | 42,796 |
2022-07-05 | $42.70 | $42.75 | $42.61 | $42.69 | $42.41 | 18,111 |
2022-07-01 | $42.97 | $43.06 | $42.85 | $43.02 | $42.74 | 27,611 |
2022-06-30 | $42.74 | $43.01 | $42.71 | $42.83 | $42.41 | 59,102 |
2022-06-29 | $42.72 | $42.96 | $42.69 | $42.85 | $42.43 | 40,168 |
2022-06-28 | $42.98 | $43.04 | $42.71 | $42.85 | $42.43 | 42,964 |
2022-06-27 | $43.08 | $43.23 | $42.82 | $42.94 | $42.52 | 35,126 |
2022-06-24 | $43.13 | $43.38 | $43.13 | $43.28 | $42.86 | 52,519 |
2022-06-23 | $43.25 | $43.37 | $43.15 | $43.19 | $42.77 | 21,798 |
2022-06-22 | $43.15 | $43.31 | $43.13 | $43.18 | $42.76 | 67,522 |
2022-06-21 | $43.10 | $43.37 | $43.08 | $43.14 | $42.72 | 48,333 |
2022-06-17 | $43.21 | $43.41 | $43.02 | $43.35 | $42.93 | 31,949 |
2022-06-16 | $42.99 | $43.25 | $42.95 | $43.14 | $42.72 | 36,154 |
2022-06-15 | $43.25 | $43.54 | $43.00 | $43.54 | $43.11 | 39,549 |
2022-06-14 | $43.20 | $43.25 | $42.84 | $42.94 | $42.52 | 33,868 |
2022-06-13 | $43.33 | $43.41 | $42.95 | $43.18 | $42.76 | 32,802 |
2022-06-10 | $44.04 | $44.07 | $43.67 | $43.68 | $43.25 | 35,156 |
2022-06-09 | $44.33 | $44.49 | $44.26 | $44.26 | $43.83 | 11,609 |
2022-06-08 | $44.38 | $44.49 | $44.38 | $44.40 | $43.97 | 14,081 |
2022-06-07 | $44.33 | $44.61 | $44.33 | $44.46 | $44.03 | 17,304 |
2022-06-06 | $44.46 | $44.49 | $44.31 | $44.33 | $43.90 | 28,331 |
2022-06-03 | $44.41 | $44.70 | $44.41 | $44.70 | $44.26 | 57,487 |
2022-06-02 | $44.64 | $44.98 | $44.50 | $44.85 | $44.41 | 63,817 |
2022-06-01 | $44.67 | $44.75 | $44.36 | $44.52 | $44.09 | 15,054 |
2022-05-31 | $44.62 | $44.79 | $44.43 | $44.71 | $44.14 | 69,313 |
2022-05-27 | $44.68 | $44.92 | $44.56 | $44.68 | $44.11 | 54,969 |
2022-05-26 | $44.60 | $44.81 | $44.60 | $44.76 | $44.19 | 22,144 |
2022-05-25 | $44.35 | $44.77 | $44.34 | $44.76 | $44.19 | 94,282 |
2022-05-24 | $44.24 | $44.45 | $44.24 | $44.38 | $43.81 | 24,716 |
2022-05-23 | $44.19 | $44.30 | $44.14 | $44.25 | $43.68 | 43,296 |
2022-05-20 | $44.01 | $44.17 | $44.00 | $44.16 | $43.59 | 32,218 |
2022-05-19 | $44.05 | $44.35 | $44.00 | $44.07 | $43.51 | 73,089 |
2022-05-18 | $43.94 | $44.13 | $43.89 | $44.05 | $43.49 | 161,364 |
2022-05-17 | $43.98 | $44.14 | $43.98 | $44.13 | $43.56 | 48,284 |
2022-05-16 | $44.11 | $44.31 | $44.09 | $44.20 | $43.63 | 153,055 |
2022-05-13 | $44.19 | $44.39 | $44.12 | $44.20 | $43.63 | 40,397 |
2022-05-12 | $44.15 | $44.46 | $44.05 | $44.35 | $43.78 | 71,994 |
2022-05-11 | $44.10 | $44.35 | $44.10 | $44.21 | $43.64 | 47,638 |
2022-05-10 | $44.32 | $44.37 | $44.12 | $44.18 | $43.61 | 61,130 |
2022-05-09 | $44.21 | $44.35 | $44.11 | $44.16 | $43.59 | 55,656 |
2022-05-06 | $44.50 | $44.52 | $44.26 | $44.43 | $43.86 | 18,027 |
2022-05-05 | $44.66 | $44.70 | $44.43 | $44.55 | $43.98 | 21,376 |
2022-05-04 | $44.65 | $45.16 | $44.64 | $45.15 | $44.57 | 24,265 |
2022-05-03 | $44.73 | $44.88 | $44.71 | $44.83 | $44.26 | 34,599 |
2022-05-02 | $44.83 | $44.94 | $44.43 | $44.70 | $44.13 | 75,684 |
2022-04-29 | $45.04 | $45.19 | $44.89 | $44.89 | $44.15 | 18,888 |
2022-04-28 | $45.16 | $45.31 | $45.05 | $45.17 | $44.43 | 26,311 |
2022-04-27 | $45.24 | $45.39 | $45.17 | $45.30 | $44.56 | 29,449 |
2022-04-26 | $45.41 | $45.48 | $45.23 | $45.23 | $44.49 | 30,223 |
2022-04-25 | $45.33 | $45.55 | $45.32 | $45.54 | $44.79 | 33,176 |
2022-04-22 | $45.35 | $45.43 | $44.93 | $45.26 | $44.52 | 47,505 |
2022-04-21 | $45.41 | $45.61 | $45.31 | $45.35 | $44.61 | 84,821 |
2022-04-20 | $45.42 | $45.59 | $45.42 | $45.57 | $44.82 | 14,660 |
2022-04-19 | $45.43 | $45.50 | $45.33 | $45.41 | $44.67 | 19,522 |
2022-04-18 | $45.52 | $45.61 | $45.46 | $45.48 | $44.73 | 16,153 |
2022-04-14 | $45.61 | $45.70 | $45.53 | $45.53 | $44.78 | 53,684 |
2022-04-13 | $45.68 | $45.86 | $45.68 | $45.73 | $44.98 | 59,180 |
2022-04-12 | $45.69 | $45.82 | $45.65 | $45.65 | $44.90 | 80,526 |
2022-04-11 | $45.93 | $45.95 | $45.60 | $45.62 | $44.87 | 388,221 |
2022-04-08 | $46.00 | $46.13 | $45.80 | $45.87 | $45.12 | 41,802 |
2022-04-07 | $46.16 | $46.20 | $46.05 | $46.14 | $45.38 | 126,098 |
2022-04-06 | $46.08 | $46.36 | $46.07 | $46.34 | $45.58 | 82,067 |
2022-04-05 | $46.34 | $46.51 | $46.18 | $46.27 | $45.51 | 34,202 |
2022-04-04 | $46.33 | $46.58 | $46.33 | $46.43 | $45.67 | 139,993 |
2022-04-01 | $46.26 | $46.44 | $46.08 | $46.36 | $45.60 | 100,832 |
2022-03-31 | $46.41 | $46.56 | $46.37 | $46.40 | $45.49 | 83,521 |
2022-03-30 | $46.28 | $46.54 | $46.28 | $46.40 | $45.49 | 93,778 |
2022-03-29 | $46.32 | $46.49 | $46.28 | $46.49 | $45.58 | 91,307 |
2022-03-28 | $46.05 | $46.28 | $45.83 | $46.20 | $45.29 | 71,971 |
2022-03-25 | $46.09 | $46.12 | $45.93 | $46.00 | $45.10 | 17,129 |
2022-03-24 | $46.04 | $46.27 | $45.96 | $46.26 | $45.35 | 150,269 |
2022-03-23 | $45.91 | $46.19 | $45.91 | $46.07 | $45.17 | 15,952 |
2022-03-22 | $45.87 | $46.03 | $45.87 | $46.01 | $45.11 | 23,111 |
2022-03-21 | $46.06 | $46.18 | $45.75 | $45.78 | $44.88 | 48,521 |
2022-03-18 | $46.02 | $46.27 | $46.02 | $46.26 | $45.35 | 27,732 |
2022-03-17 | $45.75 | $46.18 | $45.75 | $46.07 | $45.16 | 25,344 |
2022-03-16 | $45.33 | $45.90 | $45.22 | $45.86 | $44.96 | 167,438 |
2022-03-15 | $44.97 | $45.30 | $44.97 | $45.20 | $44.32 | 91,853 |
2022-03-14 | $45.17 | $45.31 | $44.98 | $45.03 | $44.15 | 64,142 |
2022-03-11 | $45.59 | $45.59 | $45.21 | $45.22 | $44.33 | 67,115 |
2022-03-10 | $45.48 | $45.66 | $45.46 | $45.62 | $44.73 | 144,959 |
2022-03-09 | $45.79 | $45.91 | $45.66 | $45.66 | $44.77 | 70,351 |
2022-03-08 | $45.71 | $46.11 | $45.66 | $45.76 | $44.86 | 66,452 |
2022-03-07 | $45.92 | $46.06 | $45.80 | $45.87 | $44.97 | 72,996 |
2022-03-04 | $45.88 | $46.19 | $45.77 | $45.92 | $45.02 | 1,624,486 |
2022-03-03 | $46.50 | $46.51 | $45.96 | $46.03 | $45.13 | 764,619 |
2022-03-02 | $46.51 | $47.01 | $46.51 | $46.66 | $45.75 | 233,880 |
2022-03-01 | $46.84 | $47.06 | $46.66 | $46.72 | $45.80 | 61,351 |
2022-02-28 | $47.16 | $47.60 | $46.80 | $46.94 | $45.88 | 456,573 |
2022-02-25 | $48.31 | $48.46 | $48.12 | $48.26 | $47.17 | 68,544 |
2022-02-24 | $47.40 | $47.60 | $47.31 | $47.59 | $46.52 | 145,912 |
2022-02-23 | $48.70 | $48.70 | $48.39 | $48.42 | $47.33 | 83,700 |
2022-02-22 | $48.91 | $48.95 | $48.74 | $48.74 | $47.64 | 105,156 |
2022-02-18 | $49.12 | $49.12 | $48.98 | $49.06 | $47.96 | 58,432 |
2022-02-17 | $49.13 | $49.14 | $49.05 | $49.09 | $47.99 | 43,872 |
2022-02-16 | $49.11 | $49.14 | $49.05 | $49.13 | $48.03 | 61,376 |
2022-02-15 | $49.11 | $49.17 | $49.06 | $49.09 | $47.99 | 28,401 |
2022-02-14 | $49.06 | $49.10 | $48.97 | $49.08 | $47.98 | 122,928 |
2022-02-11 | $49.29 | $49.35 | $48.79 | $49.08 | $47.98 | 72,639 |
2022-02-10 | $49.43 | $49.48 | $49.14 | $49.16 | $48.05 | 59,290 |
2022-02-09 | $49.54 | $49.59 | $49.50 | $49.52 | $48.40 | 68,239 |
2022-02-08 | $49.51 | $49.51 | $49.44 | $49.47 | $48.36 | 270,533 |
2022-02-07 | $49.56 | $49.59 | $49.53 | $49.54 | $48.43 | 87,580 |
2022-02-04 | $49.61 | $49.61 | $49.51 | $49.59 | $48.47 | 27,723 |
2022-02-03 | $49.78 | $49.79 | $49.72 | $49.74 | $48.62 | 170,508 |
2022-02-02 | $49.85 | $49.93 | $49.85 | $49.90 | $48.78 | 93,159 |
2022-02-01 | $49.81 | $49.82 | $49.75 | $49.78 | $48.66 | 200,784 |
2022-01-31 | $49.86 | $49.93 | $49.86 | $49.90 | $48.63 | 59,298 |
2022-01-28 | $49.91 | $50.01 | $49.84 | $49.96 | $48.69 | 236,499 |
2022-01-27 | $50.01 | $50.05 | $49.88 | $49.90 | $48.63 | 120,986 |
2022-01-26 | $50.05 | $50.16 | $49.81 | $49.84 | $48.57 | 191,307 |
2022-01-25 | $50.06 | $50.09 | $49.95 | $49.98 | $48.71 | 163,246 |
2022-01-24 | $50.12 | $50.12 | $49.95 | $49.95 | $48.68 | 115,100 |
2022-01-21 | $50.22 | $50.22 | $50.12 | $50.12 | $48.85 | 41,195 |
2022-01-20 | $50.11 | $50.15 | $50.04 | $50.04 | $48.77 | 54,955 |
2022-01-19 | $50.04 | $50.09 | $49.94 | $49.96 | $48.69 | 68,436 |
2022-01-18 | $49.98 | $49.98 | $49.82 | $49.85 | $48.59 | 58,496 |
2022-01-14 | $50.26 | $50.26 | $50.10 | $50.13 | $48.86 | 37,702 |
2022-01-13 | $50.39 | $50.43 | $50.33 | $50.40 | $49.12 | 99,481 |
2022-01-12 | $50.47 | $50.49 | $50.43 | $50.43 | $49.15 | 39,894 |
2022-01-11 | $50.41 | $50.50 | $50.37 | $50.50 | $49.22 | 19,052 |
2022-01-10 | $50.41 | $50.48 | $50.31 | $50.48 | $49.20 | 79,569 |
2022-01-07 | $50.54 | $50.56 | $50.46 | $50.54 | $49.26 | 74,262 |
2022-01-06 | $50.47 | $50.60 | $50.47 | $50.60 | $49.32 | 69,845 |
2022-01-05 | $50.80 | $50.91 | $50.46 | $50.48 | $49.20 | 125,328 |
2022-01-04 | $50.81 | $50.85 | $50.75 | $50.85 | $49.56 | 54,762 |
2022-01-03 | $50.91 | $50.91 | $50.77 | $50.78 | $49.49 | 49,868 |
2021-12-31 | $51.02 | $51.05 | $51.00 | $51.00 | $49.71 | 21,659 |
2021-12-30 | $50.98 | $51.04 | $50.92 | $51.02 | $49.72 | 83,329 |
2021-12-29 | $50.94 | $50.94 | $50.85 | $50.85 | $49.56 | 37,299 |
2021-12-28 | $50.97 | $51.07 | $50.96 | $50.99 | $49.70 | 96,685 |
2021-12-27 | $50.88 | $50.96 | $50.86 | $50.90 | $49.61 | 62,025 |
2021-12-23 | $50.87 | $50.91 | $50.81 | $50.90 | $49.61 | 53,433 |
2021-12-22 | $50.82 | $50.90 | $50.76 | $50.76 | $49.47 | 68,776 |
2021-12-21 | $50.48 | $50.84 | $50.48 | $50.69 | $49.40 | 99,593 |
2021-12-20 | $50.82 | $50.83 | $50.59 | $50.79 | $49.50 | 141,359 |
2021-12-17 | $50.92 | $50.96 | $50.71 | $50.86 | $49.57 | 355,024 |
2021-12-16 | $50.95 | $51.03 | $50.92 | $50.93 | $49.64 | 121,423 |
2021-12-15 | $51.08 | $51.08 | $50.86 | $51.06 | $49.58 | 186,556 |
2021-12-14 | $51.15 | $51.21 | $51.08 | $51.08 | $49.60 | 142,721 |
2021-12-13 | $51.13 | $51.24 | $51.13 | $51.14 | $49.66 | 61,733 |
2021-12-10 | $51.12 | $51.16 | $51.04 | $51.04 | $49.56 | 32,740 |
2021-12-09 | $51.02 | $51.30 | $51.02 | $51.05 | $49.57 | 117,534 |
2021-12-08 | $51.02 | $51.07 | $50.95 | $50.96 | $49.48 | 83,756 |
2021-12-07 | $51.06 | $51.11 | $50.96 | $50.96 | $49.48 | 145,820 |
2021-12-06 | $51.01 | $51.12 | $50.98 | $51.02 | $49.54 | 183,393 |
2021-12-03 | $50.91 | $51.03 | $50.79 | $51.01 | $49.53 | 89,428 |
2021-12-02 | $50.91 | $50.98 | $50.90 | $50.96 | $49.48 | 37,533 |
2021-12-01 | $50.79 | $50.90 | $50.79 | $50.87 | $49.39 | 49,857 |
2021-11-30 | $50.96 | $51.09 | $50.86 | $50.86 | $49.24 | 48,032 |
2021-11-29 | $50.79 | $51.00 | $50.79 | $50.97 | $49.35 | 21,902 |
2021-11-26 | $51.00 | $51.00 | $50.76 | $50.87 | $49.25 | 37,207 |
2021-11-24 | $50.98 | $51.03 | $50.96 | $50.98 | $49.36 | 90,263 |
2021-11-23 | $51.06 | $51.09 | $50.96 | $50.96 | $49.34 | 48,204 |
2021-11-22 | $51.24 | $51.24 | $51.05 | $51.07 | $49.45 | 51,560 |
2021-11-19 | $51.41 | $51.41 | $51.26 | $51.26 | $49.63 | 77,186 |
2021-11-18 | $51.24 | $51.34 | $51.23 | $51.30 | $49.67 | 102,122 |
2021-11-17 | $51.20 | $51.25 | $51.17 | $51.22 | $49.59 | 95,841 |
2021-11-16 | $51.19 | $51.24 | $51.14 | $51.24 | $49.61 | 56,146 |
2021-11-15 | $51.54 | $51.54 | $51.21 | $51.22 | $49.59 | 57,760 |
2021-11-12 | $51.31 | $51.61 | $51.17 | $51.17 | $49.54 | 74,204 |
2021-11-11 | $51.20 | $51.24 | $51.19 | $51.20 | $49.57 | 35,447 |
2021-11-10 | $51.29 | $51.29 | $50.98 | $50.99 | $49.37 | 99,177 |
2021-11-09 | $51.48 | $51.48 | $51.34 | $51.38 | $49.75 | 135,392 |
2021-11-08 | $51.50 | $51.52 | $51.42 | $51.43 | $49.79 | 247,084 |
2021-11-05 | $51.52 | $51.59 | $51.45 | $51.45 | $49.81 | 32,622 |
2021-11-04 | $51.34 | $51.50 | $51.34 | $51.50 | $49.86 | 27,638 |
2021-11-03 | $51.39 | $51.39 | $51.26 | $51.28 | $49.65 | 114,976 |
2021-11-02 | $51.34 | $51.40 | $51.32 | $51.39 | $49.76 | 43,673 |
2021-11-01 | $51.32 | $51.34 | $51.25 | $51.29 | $49.66 | 74,069 |
2021-10-29 | $51.50 | $51.58 | $51.50 | $51.57 | $49.79 | 101,833 |
2021-10-28 | $51.60 | $51.64 | $51.52 | $51.54 | $49.75 | 74,984 |
2021-10-27 | $51.61 | $51.74 | $51.57 | $51.66 | $49.87 | 39,788 |
2021-10-26 | $51.51 | $51.56 | $51.49 | $51.51 | $49.73 | 40,081 |
2021-10-25 | $51.48 | $51.51 | $51.44 | $51.44 | $49.66 | 56,966 |
2021-10-22 | $51.43 | $51.48 | $51.40 | $51.41 | $49.63 | 181,961 |
2021-10-21 | $51.54 | $51.56 | $51.43 | $51.45 | $49.67 | 50,165 |
2021-10-20 | $51.59 | $51.64 | $51.56 | $51.58 | $49.80 | 87,829 |
2021-10-19 | $51.59 | $51.61 | $51.57 | $51.57 | $49.79 | 120,141 |
2021-10-18 | $51.56 | $51.61 | $51.50 | $51.58 | $49.80 | 84,429 |
2021-10-15 | $51.54 | $51.56 | $51.51 | $51.56 | $49.78 | 20,457 |
2021-10-14 | $51.54 | $51.61 | $51.51 | $51.59 | $49.81 | 71,162 |
2021-10-13 | $51.41 | $51.53 | $51.41 | $51.53 | $49.75 | 33,380 |
2021-10-12 | $51.35 | $51.38 | $51.33 | $51.37 | $49.59 | 65,472 |
2021-10-11 | $51.38 | $51.38 | $51.26 | $51.28 | $49.51 | 33,421 |
2021-10-08 | $51.55 | $51.55 | $51.45 | $51.49 | $49.71 | 34,057 |
2021-10-07 | $51.60 | $51.63 | $51.51 | $51.51 | $49.73 | 39,643 |
2021-10-06 | $51.59 | $51.60 | $51.55 | $51.58 | $49.80 | 24,014 |
2021-10-05 | $51.67 | $51.77 | $51.62 | $51.77 | $49.98 | 98,517 |
2021-10-04 | $51.79 | $51.79 | $51.64 | $51.66 | $49.87 | 61,784 |
2021-10-01 | $51.86 | $51.86 | $51.73 | $51.78 | $49.99 | 23,659 |
2021-09-30 | $51.96 | $51.97 | $51.88 | $51.88 | $49.95 | 23,884 |
2021-09-29 | $51.96 | $51.97 | $51.87 | $51.87 | $49.94 | 36,228 |
2021-09-28 | $51.96 | $52.04 | $51.82 | $52.04 | $50.11 | 86,556 |
2021-09-27 | $52.01 | $52.10 | $52.01 | $52.05 | $50.12 | 27,080 |
2021-09-24 | $52.14 | $52.18 | $52.10 | $52.12 | $50.18 | 43,905 |
2021-09-23 | $52.33 | $52.33 | $52.15 | $52.15 | $50.21 | 40,576 |
2021-09-22 | $52.31 | $52.39 | $52.20 | $52.20 | $50.26 | 55,101 |
2021-09-21 | $52.28 | $52.35 | $52.22 | $52.27 | $50.33 | 175,871 |
2021-09-20 | $52.27 | $52.28 | $52.18 | $52.20 | $50.26 | 48,721 |
2021-09-17 | $52.34 | $52.39 | $52.32 | $52.33 | $50.38 | 81,802 |
2021-09-16 | $52.41 | $52.46 | $52.36 | $52.43 | $50.48 | 54,100 |
2021-09-15 | $52.53 | $52.53 | $52.47 | $52.52 | $50.57 | 70,529 |
2021-09-14 | $52.65 | $52.67 | $52.59 | $52.60 | $50.64 | 60,523 |
2021-09-13 | $52.57 | $52.63 | $52.55 | $52.61 | $50.65 | 87,357 |
2021-09-10 | $52.59 | $52.60 | $52.52 | $52.54 | $50.59 | 23,547 |
2021-09-09 | $52.55 | $52.69 | $52.55 | $52.60 | $50.64 | 58,032 |
2021-09-08 | $52.51 | $52.59 | $52.50 | $52.52 | $50.57 | 48,347 |
2021-09-07 | $52.53 | $52.62 | $52.46 | $52.49 | $50.54 | 114,254 |
2021-09-03 | $52.59 | $52.59 | $52.49 | $52.54 | $50.59 | 34,125 |
2021-09-02 | $52.55 | $52.58 | $52.51 | $52.58 | $50.62 | 31,059 |
2021-09-01 | $52.51 | $52.57 | $52.50 | $52.51 | $50.56 | 61,746 |
2021-08-31 | $52.63 | $52.66 | $52.59 | $52.60 | $50.51 | 35,571 |
2021-08-30 | $52.58 | $52.64 | $52.57 | $52.63 | $50.54 | 12,543 |
2021-08-27 | $52.50 | $52.58 | $52.46 | $52.57 | $50.48 | 38,780 |
2021-08-26 | $52.48 | $52.50 | $52.43 | $52.44 | $50.36 | 54,910 |
2021-08-25 | $52.50 | $52.50 | $52.41 | $52.47 | $50.39 | 55,316 |
2021-08-24 | $52.47 | $52.49 | $52.42 | $52.48 | $50.40 | 32,138 |
2021-08-23 | $52.49 | $52.51 | $52.44 | $52.49 | $50.40 | 54,752 |
2021-08-20 | $52.48 | $52.49 | $52.31 | $52.31 | $50.23 | 69,418 |
2021-08-19 | $52.47 | $52.50 | $52.45 | $52.46 | $50.38 | 62,837 |
2021-08-18 | $52.48 | $52.49 | $52.43 | $52.43 | $50.35 | 51,248 |
2021-08-17 | $52.43 | $52.47 | $52.43 | $52.44 | $50.36 | 69,287 |
2021-08-16 | $52.49 | $52.51 | $52.46 | $52.51 | $50.42 | 50,974 |
2021-08-13 | $52.36 | $52.46 | $52.34 | $52.46 | $50.38 | 32,464 |
2021-08-12 | $52.30 | $52.30 | $52.18 | $52.18 | $50.11 | 52,649 |
2021-08-11 | $52.26 | $52.33 | $52.25 | $52.28 | $50.20 | 133,889 |
2021-08-10 | $52.30 | $52.30 | $52.23 | $52.24 | $50.16 | 88,263 |
2021-08-09 | $52.29 | $52.30 | $52.11 | $52.18 | $50.11 | 434,570 |
2021-08-06 | $52.31 | $52.31 | $52.23 | $52.23 | $50.16 | 59,030 |
2021-08-05 | $52.38 | $52.41 | $52.35 | $52.41 | $50.33 | 55,816 |
2021-08-04 | $52.26 | $52.45 | $52.26 | $52.40 | $50.32 | 58,760 |
2021-08-03 | $52.37 | $52.37 | $52.28 | $52.36 | $50.28 | 86,659 |
2021-08-02 | $52.31 | $52.35 | $52.28 | $52.29 | $50.21 | 49,568 |
2021-07-30 | $52.34 | $52.39 | $52.33 | $52.39 | $50.17 | 26,902 |
2021-07-29 | $52.36 | $52.40 | $52.35 | $52.39 | $50.17 | 20,955 |
2021-07-28 | $52.29 | $52.42 | $52.29 | $52.40 | $50.18 | 24,873 |
2021-07-27 | $52.38 | $52.40 | $52.31 | $52.35 | $50.12 | 27,270 |
2021-07-26 | $52.44 | $52.46 | $52.39 | $52.41 | $50.18 | 57,934 |
2021-07-23 | $52.43 | $52.50 | $52.41 | $52.50 | $50.27 | 76,598 |
2021-07-22 | $52.44 | $52.52 | $52.42 | $52.49 | $50.26 | 187,908 |
2021-07-21 | $52.40 | $52.43 | $52.39 | $52.39 | $50.17 | 23,853 |
2021-07-20 | $52.69 | $52.69 | $52.50 | $52.54 | $50.31 | 44,895 |
2021-07-19 | $52.53 | $52.56 | $52.47 | $52.51 | $50.28 | 136,459 |
2021-07-16 | $52.44 | $52.52 | $52.43 | $52.45 | $50.22 | 238,479 |
2021-07-15 | $52.46 | $52.48 | $52.41 | $52.48 | $50.25 | 41,921 |
2021-07-14 | $52.40 | $52.44 | $52.38 | $52.40 | $50.18 | 49,167 |
2021-07-13 | $52.33 | $52.38 | $52.22 | $52.25 | $50.03 | 40,939 |
2021-07-12 | $52.42 | $52.43 | $52.32 | $52.36 | $50.14 | 34,630 |
2021-07-09 | $52.40 | $52.43 | $52.35 | $52.35 | $50.13 | 17,218 |
2021-07-08 | $52.44 | $52.49 | $52.40 | $52.46 | $50.23 | 90,822 |
2021-07-07 | $52.52 | $52.54 | $52.45 | $52.48 | $50.25 | 45,753 |
2021-07-06 | $52.53 | $52.53 | $52.39 | $52.49 | $50.26 | 94,872 |
2021-07-02 | $52.36 | $52.56 | $52.36 | $52.43 | $50.20 | 24,204 |
2021-07-01 | $52.42 | $52.45 | $52.32 | $52.36 | $50.14 | 44,868 |
2021-06-30 | $52.48 | $52.56 | $52.33 | $52.49 | $50.13 | 124,586 |
2021-06-29 | $52.41 | $52.46 | $52.41 | $52.46 | $50.10 | 37,172 |
2021-06-28 | $52.51 | $52.51 | $52.45 | $52.51 | $50.15 | 88,681 |
2021-06-25 | $52.50 | $52.50 | $52.39 | $52.42 | $50.06 | 30,861 |
2021-06-24 | $52.49 | $52.50 | $52.47 | $52.50 | $50.14 | 33,349 |
2021-06-23 | $52.56 | $52.56 | $52.42 | $52.44 | $50.08 | 41,883 |
2021-06-22 | $52.53 | $52.56 | $52.37 | $52.56 | $50.19 | 113,095 |
2021-06-21 | $52.39 | $52.50 | $52.36 | $52.40 | $50.04 | 75,044 |
2021-06-18 | $52.36 | $52.53 | $52.36 | $52.42 | $50.06 | 21,049 |
2021-06-17 | $52.38 | $52.44 | $52.31 | $52.36 | $50.00 | 102,867 |
2021-06-16 | $52.43 | $52.44 | $52.03 | $52.11 | $49.76 | 108,177 |
2021-06-15 | $52.35 | $52.54 | $52.30 | $52.54 | $50.17 | 140,920 |
2021-06-14 | $52.42 | $52.42 | $52.35 | $52.37 | $50.01 | 31,941 |
2021-06-11 | $52.43 | $52.52 | $52.41 | $52.43 | $50.07 | 81,079 |
2021-06-10 | $52.31 | $52.44 | $52.29 | $52.44 | $50.08 | 228,651 |
2021-06-09 | $52.38 | $52.41 | $52.23 | $52.32 | $49.96 | 245,037 |
2021-06-08 | $52.32 | $52.36 | $52.29 | $52.29 | $49.94 | 64,060 |
2021-06-07 | $52.23 | $52.24 | $52.21 | $52.21 | $49.86 | 24,187 |
2021-06-04 | $52.20 | $52.32 | $52.18 | $52.28 | $49.93 | 72,846 |
2021-06-03 | $52.11 | $52.13 | $52.11 | $52.11 | $49.76 | 27,490 |
2021-06-02 | $52.17 | $52.21 | $52.17 | $52.21 | $49.86 | 35,229 |
2021-06-01 | $52.14 | $52.17 | $52.11 | $52.16 | $49.81 | 53,524 |
2021-05-28 | $52.28 | $52.33 | $52.26 | $52.29 | $49.80 | 48,165 |
2021-05-27 | $52.25 | $52.26 | $52.21 | $52.24 | $49.75 | 51,304 |
2021-05-26 | $52.25 | $52.29 | $52.23 | $52.26 | $49.77 | 47,611 |
2021-05-25 | $52.20 | $52.25 | $52.20 | $52.24 | $49.75 | 231,002 |
2021-05-24 | $52.15 | $52.22 | $52.15 | $52.19 | $49.71 | 24,585 |
2021-05-21 | $52.18 | $52.19 | $52.12 | $52.13 | $49.65 | 12,808 |
2021-05-20 | $52.11 | $52.20 | $52.11 | $52.20 | $49.72 | 27,895 |
2021-05-19 | $52.07 | $52.11 | $51.99 | $52.03 | $49.55 | 37,855 |
2021-05-18 | $52.12 | $52.15 | $52.10 | $52.11 | $49.63 | 19,484 |
2021-05-17 | $52.08 | $52.10 | $52.05 | $52.10 | $49.62 | 45,763 |
2021-05-14 | $52.13 | $52.15 | $52.08 | $52.12 | $49.64 | 33,055 |
2021-05-13 | $52.01 | $52.10 | $52.01 | $52.08 | $49.60 | 36,885 |
2021-05-12 | $51.98 | $52.03 | $51.88 | $51.88 | $49.41 | 45,695 |
2021-05-11 | $52.11 | $52.13 | $52.04 | $52.13 | $49.65 | 104,374 |
2021-05-10 | $52.17 | $52.24 | $52.15 | $52.17 | $49.69 | 36,557 |
2021-05-07 | $52.20 | $52.35 | $52.18 | $52.22 | $49.73 | 147,715 |
2021-05-06 | $52.09 | $52.22 | $52.04 | $52.04 | $49.56 | 185,234 |
2021-05-05 | $52.06 | $52.14 | $52.04 | $52.07 | $49.59 | 38,995 |
2021-05-04 | $52.06 | $52.19 | $52.05 | $52.07 | $49.59 | 545,930 |
2021-05-03 | $52.06 | $52.13 | $52.02 | $52.04 | $49.56 | 31,126 |
2021-04-30 | $52.14 | $52.19 | $52.10 | $52.19 | $49.57 | 75,000 |
2021-04-29 | $52.08 | $52.14 | $52.06 | $52.14 | $49.52 | 26,316 |
2021-04-28 | $52.18 | $52.18 | $52.05 | $52.11 | $49.49 | 30,219 |
2021-04-27 | $52.11 | $52.12 | $52.02 | $52.03 | $49.42 | 52,014 |
2021-04-26 | $52.15 | $52.18 | $52.11 | $52.11 | $49.49 | 28,770 |
2021-04-23 | $52.14 | $52.21 | $52.12 | $52.20 | $49.58 | 48,409 |
2021-04-22 | $52.16 | $52.17 | $52.12 | $52.16 | $49.54 | 20,123 |
2021-04-21 | $52.08 | $52.14 | $52.07 | $52.12 | $49.50 | 38,709 |
2021-04-20 | $52.06 | $52.10 | $52.05 | $52.08 | $49.46 | 15,004 |
2021-04-19 | $52.05 | $52.10 | $52.03 | $52.09 | $49.47 | 39,359 |
2021-04-16 | $52.06 | $52.11 | $52.04 | $52.08 | $49.46 | 17,447 |
2021-04-15 | $52.02 | $52.19 | $52.02 | $52.18 | $49.56 | 19,713 |
2021-04-14 | $51.89 | $51.92 | $51.87 | $51.91 | $49.30 | 22,647 |
2021-04-13 | $51.86 | $52.00 | $51.86 | $52.00 | $49.39 | 25,420 |
2021-04-12 | $51.94 | $51.96 | $51.89 | $51.92 | $49.31 | 38,163 |
2021-04-09 | $51.94 | $52.00 | $51.90 | $51.98 | $49.36 | 71,204 |
2021-04-08 | $51.95 | $52.04 | $51.95 | $52.04 | $49.43 | 53,456 |
2021-04-07 | $52.03 | $52.13 | $51.92 | $51.92 | $49.31 | 151,298 |
2021-04-06 | $51.93 | $52.03 | $51.93 | $52.03 | $49.42 | 92,836 |
2021-04-05 | $51.86 | $51.94 | $51.86 | $51.92 | $49.31 | 74,260 |
2021-04-01 | $51.91 | $51.99 | $51.88 | $51.99 | $49.38 | 22,962 |
2021-03-31 | $51.94 | $52.02 | $51.94 | $51.98 | $49.22 | 18,509 |
2021-03-30 | $51.90 | $52.11 | $51.88 | $52.11 | $49.35 | 49,187 |
2021-03-29 | $52.03 | $52.03 | $51.91 | $51.94 | $49.19 | 49,660 |
2021-03-26 | $52.02 | $52.06 | $52.00 | $52.05 | $49.29 | 47,761 |
2021-03-25 | $52.05 | $52.11 | $52.00 | $52.07 | $49.32 | 41,002 |
2021-03-24 | $52.03 | $52.09 | $52.02 | $52.07 | $49.31 | 39,224 |
2021-03-23 | $52.03 | $52.07 | $52.01 | $52.01 | $49.26 | 29,027 |
2021-03-22 | $51.95 | $52.15 | $51.95 | $52.15 | $49.39 | 87,081 |
2021-03-19 | $51.94 | $52.05 | $51.91 | $52.05 | $49.29 | 55,770 |
2021-03-18 | $51.90 | $52.02 | $51.88 | $51.95 | $49.20 | 182,750 |
2021-03-17 | $51.99 | $52.45 | $51.94 | $52.36 | $49.59 | 51,149 |
2021-03-16 | $52.12 | $52.15 | $52.03 | $52.10 | $49.34 | 37,343 |
2021-03-15 | $51.91 | $52.03 | $51.91 | $52.02 | $49.27 | 123,428 |
2021-03-12 | $51.86 | $51.86 | $51.79 | $51.82 | $49.08 | 47,856 |
2021-03-11 | $51.96 | $52.08 | $51.90 | $52.07 | $49.31 | 54,207 |
2021-03-10 | $51.86 | $52.13 | $51.81 | $51.92 | $49.17 | 92,093 |
2021-03-09 | $51.80 | $51.87 | $51.74 | $51.80 | $49.06 | 74,606 |
2021-03-08 | $51.88 | $51.88 | $51.57 | $51.57 | $48.84 | 48,945 |
2021-03-05 | $52.02 | $52.05 | $51.90 | $52.04 | $49.28 | 42,279 |
2021-03-04 | $52.29 | $52.30 | $52.00 | $52.05 | $49.29 | 109,992 |
2021-03-03 | $52.30 | $52.30 | $52.18 | $52.24 | $49.47 | 117,331 |
2021-03-02 | $52.37 | $52.45 | $52.33 | $52.40 | $49.63 | 161,817 |
2021-03-01 | $52.37 | $52.47 | $52.36 | $52.42 | $49.64 | 67,792 |
2021-02-26 | $52.44 | $52.54 | $52.35 | $52.54 | $49.62 | 303,968 |
2021-02-25 | $52.54 | $52.58 | $52.22 | $52.26 | $49.35 | 40,540 |
2021-02-24 | $52.54 | $52.83 | $52.48 | $52.76 | $49.82 | 195,604 |
2021-02-23 | $52.65 | $52.71 | $52.61 | $52.71 | $49.78 | 31,834 |
2021-02-22 | $52.74 | $52.77 | $52.41 | $52.54 | $49.62 | 383,010 |
2021-02-19 | $52.90 | $53.01 | $52.79 | $52.80 | $49.86 | 136,719 |
2021-02-18 | $52.89 | $52.94 | $52.83 | $52.92 | $49.98 | 29,893 |
2021-02-17 | $52.88 | $52.99 | $52.87 | $52.98 | $50.03 | 24,495 |
2021-02-16 | $52.92 | $52.92 | $52.76 | $52.79 | $49.85 | 60,553 |
2021-02-12 | $53.11 | $53.11 | $52.92 | $52.94 | $49.99 | 32,185 |
2021-02-11 | $53.06 | $53.08 | $53.03 | $53.04 | $50.09 | 46,329 |
2021-02-10 | $53.00 | $53.10 | $53.00 | $53.04 | $50.09 | 69,385 |
2021-02-09 | $52.99 | $53.01 | $52.97 | $52.98 | $50.03 | 68,642 |
2021-02-08 | $52.90 | $52.98 | $52.89 | $52.98 | $50.03 | 45,104 |
2021-02-05 | $52.95 | $52.97 | $52.88 | $52.91 | $49.97 | 42,652 |
2021-02-04 | $52.83 | $52.91 | $52.60 | $52.60 | $49.67 | 49,982 |
2021-02-03 | $52.86 | $52.86 | $52.85 | $52.85 | $49.91 | 41,090 |
2021-02-02 | $52.83 | $52.88 | $52.82 | $52.84 | $49.90 | 61,248 |
2021-02-01 | $52.79 | $52.88 | $52.78 | $52.87 | $49.93 | 25,050 |
2021-01-29 | $52.85 | $52.90 | $52.83 | $52.88 | $49.79 | 49,873 |
2021-01-28 | $52.89 | $52.95 | $52.89 | $52.91 | $49.82 | 123,502 |
2021-01-27 | $52.94 | $52.95 | $52.86 | $52.86 | $49.77 | 36,930 |
2021-01-26 | $52.95 | $52.98 | $52.93 | $52.94 | $49.85 | 52,092 |
2021-01-25 | $52.90 | $52.94 | $52.88 | $52.93 | $49.84 | 30,857 |
2021-01-22 | $52.81 | $52.88 | $52.81 | $52.86 | $49.77 | 49,421 |
2021-01-21 | $52.81 | $52.82 | $52.76 | $52.79 | $49.71 | 52,057 |
2021-01-20 | $52.78 | $52.84 | $52.76 | $52.84 | $49.76 | 37,972 |
2021-01-19 | $52.79 | $52.83 | $52.75 | $52.77 | $49.69 | 71,981 |
2021-01-15 | $52.73 | $52.80 | $52.66 | $52.80 | $49.72 | 122,916 |
2021-01-14 | $52.80 | $52.80 | $52.42 | $52.62 | $49.55 | 128,242 |
2021-01-13 | $52.76 | $52.76 | $52.62 | $52.71 | $49.63 | 57,388 |
2021-01-12 | $52.68 | $52.71 | $52.48 | $52.48 | $49.42 | 32,939 |
2021-01-11 | $52.84 | $52.84 | $52.57 | $52.75 | $49.67 | 80,450 |
2021-01-08 | $52.91 | $52.92 | $52.65 | $52.79 | $49.71 | 39,104 |
2021-01-07 | $52.89 | $53.00 | $52.80 | $52.96 | $49.87 | 326,377 |
2021-01-06 | $52.95 | $53.12 | $52.69 | $52.69 | $49.61 | 71,453 |
2021-01-05 | $53.10 | $53.11 | $53.01 | $53.11 | $50.01 | 27,627 |
2021-01-04 | $53.14 | $53.14 | $52.87 | $53.11 | $50.01 | 26,673 |
2020-12-31 | $52.89 | $53.11 | $52.89 | $53.10 | $50.00 | 130,477 |
2020-12-30 | $52.98 | $53.17 | $52.87 | $53.16 | $50.06 | 52,200 |
2020-12-29 | $53.09 | $53.13 | $52.91 | $53.09 | $49.99 | 70,692 |
2020-12-28 | $52.77 | $53.12 | $52.77 | $52.85 | $49.77 | 30,158 |
2020-12-24 | $53.04 | $53.10 | $52.91 | $53.10 | $50.00 | 24,552 |
2020-12-23 | $53.02 | $53.02 | $52.90 | $52.98 | $49.89 | 16,296 |
2020-12-22 | $52.96 | $52.99 | $52.83 | $52.99 | $49.90 | 20,351 |
2020-12-21 | $52.89 | $52.91 | $52.74 | $52.91 | $49.82 | 21,054 |
2020-12-18 | $53.03 | $53.03 | $52.95 | $52.96 | $49.87 | 12,973 |
2020-12-17 | $53.03 | $53.15 | $52.94 | $53.03 | $49.93 | 71,284 |
2020-12-16 | $53.07 | $53.14 | $52.90 | $53.11 | $49.87 | 41,884 |
2020-12-15 | $53.10 | $53.18 | $53.00 | $53.18 | $49.93 | 27,419 |
2020-12-14 | $53.06 | $53.07 | $52.93 | $52.93 | $49.70 | 29,257 |
2020-12-11 | $53.01 | $53.04 | $52.80 | $53.04 | $49.80 | 40,516 |
2020-12-10 | $52.95 | $53.06 | $52.80 | $53.06 | $49.82 | 67,855 |
2020-12-09 | $52.97 | $52.98 | $52.67 | $52.78 | $49.56 | 105,032 |
2020-12-08 | $52.93 | $52.96 | $52.85 | $52.85 | $49.62 | 38,597 |
2020-12-07 | $52.75 | $52.93 | $52.71 | $52.91 | $49.68 | 30,732 |
2020-12-04 | $52.79 | $52.80 | $52.64 | $52.80 | $49.58 | 45,447 |
2020-12-03 | $52.79 | $52.84 | $52.75 | $52.79 | $49.57 | 42,640 |
2020-12-02 | $52.63 | $52.70 | $52.50 | $52.70 | $49.48 | 34,997 |
2020-12-01 | $52.67 | $52.67 | $52.40 | $52.40 | $49.20 | 32,960 |
2020-11-30 | $52.80 | $52.81 | $52.66 | $52.80 | $49.42 | 27,813 |
2020-11-27 | $52.53 | $52.84 | $52.53 | $52.81 | $49.43 | 51,311 |
2020-11-25 | $52.46 | $52.70 | $52.46 | $52.67 | $49.30 | 28,384 |
2020-11-24 | $52.53 | $52.60 | $52.53 | $52.59 | $49.22 | 10,584 |
2020-11-23 | $52.58 | $52.61 | $52.38 | $52.61 | $49.24 | 29,324 |
2020-11-20 | $52.53 | $52.62 | $52.36 | $52.55 | $49.18 | 41,350 |
2020-11-19 | $52.39 | $52.52 | $52.39 | $52.50 | $49.13 | 7,221 |
2020-11-18 | $52.44 | $52.44 | $52.20 | $52.43 | $49.07 | 56,623 |
2020-11-17 | $52.37 | $52.37 | $52.27 | $52.37 | $49.01 | 18,623 |
2020-11-16 | $52.25 | $52.50 | $52.20 | $52.29 | $48.94 | 67,747 |
2020-11-13 | $52.25 | $52.28 | $52.17 | $52.28 | $48.93 | 10,441 |
2020-11-12 | $52.24 | $52.24 | $52.08 | $52.15 | $48.81 | 15,920 |
2020-11-11 | $52.15 | $52.17 | $52.05 | $52.17 | $48.83 | 14,085 |
2020-11-10 | $52.01 | $52.10 | $51.89 | $52.05 | $48.72 | 17,079 |
2020-11-09 | $52.19 | $52.19 | $51.90 | $51.98 | $48.65 | 25,372 |
2020-11-06 | $51.97 | $51.97 | $51.69 | $51.92 | $48.59 | 29,059 |
2020-11-05 | $51.88 | $51.98 | $51.67 | $51.83 | $48.51 | 39,027 |
2020-11-04 | $51.55 | $51.96 | $51.40 | $51.96 | $48.63 | 39,095 |
2020-11-03 | $51.35 | $51.37 | $51.26 | $51.37 | $48.08 | 14,025 |
2020-11-02 | $51.11 | $51.26 | $51.11 | $51.11 | $47.84 | 22,610 |
2020-10-30 | $51.46 | $51.46 | $51.19 | $51.23 | $47.80 | 9,452 |
2020-10-29 | $51.51 | $51.71 | $51.31 | $51.50 | $48.05 | 47,971 |
2020-10-28 | $51.66 | $51.66 | $51.33 | $51.45 | $48.00 | 20,894 |
2020-10-27 | $51.59 | $51.71 | $51.48 | $51.71 | $48.25 | 23,356 |
2020-10-26 | $51.55 | $51.75 | $51.52 | $51.70 | $48.24 | 29,523 |
2020-10-23 | $51.69 | $51.81 | $51.56 | $51.77 | $48.30 | 28,103 |
2020-10-22 | $51.48 | $51.67 | $51.48 | $51.67 | $48.21 | 21,687 |
2020-10-21 | $51.82 | $51.82 | $51.48 | $51.48 | $48.03 | 16,763 |
2020-10-20 | $51.75 | $51.83 | $51.73 | $51.75 | $48.28 | 47,882 |
2020-10-19 | $51.70 | $51.80 | $51.60 | $51.65 | $48.19 | 27,960 |
2020-10-16 | $51.85 | $51.85 | $51.76 | $51.81 | $48.34 | 24,165 |
2020-10-15 | $51.86 | $51.86 | $51.72 | $51.83 | $48.36 | 42,808 |
2020-10-14 | $51.92 | $51.96 | $51.82 | $51.91 | $48.43 | 36,612 |
2020-10-13 | $51.83 | $51.96 | $51.75 | $51.96 | $48.48 | 41,673 |
2020-10-12 | $51.91 | $51.91 | $51.60 | $51.88 | $48.40 | 20,357 |
2020-10-09 | $51.88 | $51.88 | $51.55 | $51.86 | $48.39 | 30,424 |
2020-10-08 | $51.65 | $51.89 | $51.63 | $51.87 | $48.40 | 34,146 |
2020-10-07 | $51.64 | $51.70 | $51.55 | $51.69 | $48.23 | 27,974 |
2020-10-06 | $51.64 | $51.64 | $51.46 | $51.61 | $48.15 | 18,091 |
2020-10-05 | $51.28 | $51.63 | $51.28 | $51.60 | $48.14 | 43,521 |
2020-10-02 | $51.49 | $51.55 | $51.44 | $51.53 | $48.08 | 23,098 |
2020-10-01 | $51.56 | $51.59 | $51.41 | $51.59 | $48.13 | 16,502 |
2020-09-30 | $51.65 | $51.71 | $51.65 | $51.71 | $48.09 | 10,689 |
2020-09-29 | $51.67 | $51.74 | $51.35 | $51.59 | $47.98 | 47,952 |
2020-09-28 | $51.52 | $51.63 | $51.38 | $51.59 | $47.98 | 47,037 |
2020-09-25 | $51.22 | $51.58 | $51.22 | $51.50 | $47.90 | 10,767 |
2020-09-24 | $51.58 | $51.65 | $51.27 | $51.27 | $47.68 | 17,183 |
2020-09-23 | $51.78 | $51.78 | $51.26 | $51.37 | $47.78 | 12,343 |
2020-09-22 | $51.87 | $51.87 | $51.54 | $51.54 | $47.93 | 12,916 |
2020-09-21 | $51.66 | $51.89 | $51.66 | $51.81 | $48.18 | 45,728 |
2020-09-18 | $52.08 | $52.08 | $51.90 | $52.00 | $48.36 | 25,034 |
2020-09-17 | $52.11 | $52.11 | $51.99 | $52.10 | $48.45 | 13,618 |
2020-09-16 | $52.16 | $52.16 | $52.00 | $52.00 | $48.36 | 33,325 |
2020-09-15 | $52.04 | $52.21 | $51.96 | $52.09 | $48.45 | 19,435 |
2020-09-14 | $52.16 | $52.19 | $52.06 | $52.16 | $48.51 | 21,743 |
2020-09-11 | $52.16 | $52.16 | $51.90 | $52.14 | $48.49 | 29,269 |
2020-09-10 | $52.00 | $52.15 | $51.85 | $51.93 | $48.30 | 10,287 |
2020-09-09 | $52.10 | $52.19 | $52.01 | $52.16 | $48.51 | 36,020 |
2020-09-08 | $52.11 | $52.11 | $51.94 | $52.07 | $48.43 | 29,837 |
2020-09-04 | $52.20 | $52.20 | $51.92 | $51.92 | $48.29 | 65,493 |
2020-09-03 | $52.30 | $52.30 | $52.02 | $52.18 | $48.53 | 13,525 |
2020-09-02 | $52.35 | $52.35 | $51.95 | $52.32 | $48.66 | 19,256 |
2020-09-01 | $51.95 | $52.25 | $51.89 | $52.25 | $48.59 | 25,336 |
2020-08-31 | $52.25 | $52.29 | $52.12 | $52.29 | $48.48 | 22,089 |
2020-08-28 | $52.13 | $52.30 | $52.11 | $52.30 | $48.49 | 27,551 |
2020-08-27 | $52.20 | $52.20 | $51.90 | $52.00 | $48.21 | 17,305 |
2020-08-26 | $52.12 | $52.16 | $51.79 | $52.14 | $48.34 | 21,260 |
2020-08-25 | $52.19 | $52.19 | $51.96 | $52.07 | $48.27 | 14,928 |
2020-08-24 | $52.23 | $52.23 | $52.12 | $52.13 | $48.32 | 21,243 |
2020-08-21 | $52.12 | $52.22 | $51.94 | $52.11 | $48.31 | 24,510 |
2020-08-20 | $51.76 | $52.02 | $51.76 | $51.97 | $48.19 | 7,654 |
2020-08-19 | $52.05 | $52.14 | $51.72 | $52.05 | $48.26 | 233,683 |
2020-08-18 | $52.03 | $52.03 | $51.83 | $52.01 | $48.22 | 14,558 |
2020-08-17 | $52.03 | $52.04 | $51.86 | $52.02 | $48.23 | 13,973 |
2020-08-14 | $52.07 | $52.07 | $51.81 | $52.02 | $48.23 | 16,504 |
2020-08-13 | $52.02 | $52.11 | $51.86 | $52.03 | $48.24 | 11,314 |
2020-08-12 | $52.10 | $52.18 | $52.00 | $52.10 | $48.30 | 35,422 |
2020-08-11 | $52.20 | $52.20 | $51.99 | $52.12 | $48.32 | 18,780 |
2020-08-10 | $52.14 | $52.16 | $51.99 | $52.13 | $48.33 | 17,732 |
2020-08-07 | $52.11 | $52.11 | $51.87 | $52.06 | $48.26 | 30,290 |
2020-08-06 | $52.01 | $52.19 | $52.01 | $52.17 | $48.37 | 27,350 |
2020-08-05 | $52.00 | $52.07 | $51.86 | $52.07 | $48.27 | 25,201 |
2020-08-04 | $51.87 | $52.03 | $51.81 | $52.03 | $48.24 | 20,686 |
2020-08-03 | $51.67 | $51.84 | $51.67 | $51.81 | $48.03 | 17,141 |
2020-07-31 | $51.86 | $51.93 | $51.64 | $51.93 | $47.99 | 29,667 |
2020-07-30 | $51.74 | $51.87 | $51.66 | $51.87 | $47.93 | 48,115 |
2020-07-29 | $51.75 | $51.81 | $51.63 | $51.81 | $47.87 | 15,049 |
2020-07-28 | $51.65 | $51.70 | $51.51 | $51.66 | $47.74 | 26,217 |
2020-07-27 | $51.53 | $51.70 | $51.51 | $51.69 | $47.76 | 6,167 |
2020-07-24 | $51.49 | $51.70 | $51.49 | $51.70 | $47.77 | 30,741 |
2020-07-23 | $51.59 | $51.60 | $51.38 | $51.40 | $47.49 | 21,148 |
2020-07-22 | $51.18 | $51.55 | $51.14 | $51.55 | $47.63 | 42,209 |
2020-07-21 | $51.15 | $51.43 | $51.15 | $51.43 | $47.52 | 14,245 |
2020-07-20 | $51.27 | $51.28 | $51.00 | $51.02 | $47.14 | 21,085 |
2020-07-17 | $51.17 | $51.18 | $50.77 | $51.18 | $47.29 | 10,444 |
2020-07-16 | $51.00 | $51.08 | $50.74 | $50.87 | $47.01 | 18,660 |
2020-07-15 | $51.02 | $51.02 | $50.65 | $51.01 | $47.14 | 14,786 |
2020-07-14 | $50.50 | $50.96 | $50.50 | $50.95 | $47.08 | 15,258 |
2020-07-13 | $50.58 | $50.94 | $50.54 | $50.79 | $46.93 | 8,696 |
2020-07-10 | $50.85 | $50.92 | $50.79 | $50.92 | $47.05 | 7,404 |
2020-07-09 | $50.66 | $50.90 | $50.66 | $50.90 | $47.03 | 15,933 |
2020-07-08 | $50.90 | $50.92 | $50.71 | $50.89 | $47.02 | 83,694 |
2020-07-07 | $50.87 | $50.89 | $50.63 | $50.81 | $46.95 | 11,585 |
2020-07-06 | $50.60 | $50.87 | $50.46 | $50.87 | $47.01 | 20,113 |
2020-07-02 | $50.70 | $50.74 | $50.60 | $50.74 | $46.89 | 24,059 |
2020-07-01 | $50.62 | $50.62 | $50.45 | $50.46 | $46.63 | 14,737 |
2020-06-30 | $50.36 | $50.70 | $50.36 | $50.64 | $46.65 | 37,126 |
2020-06-29 | $50.47 | $50.73 | $50.47 | $50.66 | $46.67 | 21,711 |
2020-06-26 | $50.42 | $50.65 | $50.42 | $50.63 | $46.64 | 26,904 |
2020-06-25 | $50.67 | $50.77 | $50.40 | $50.77 | $46.77 | 37,273 |
2020-06-24 | $50.72 | $50.77 | $50.42 | $50.77 | $46.77 | 53,001 |
2020-06-23 | $50.88 | $50.88 | $50.61 | $50.81 | $46.80 | 10,013 |
2020-06-22 | $50.79 | $50.79 | $50.43 | $50.74 | $46.74 | 8,885 |
2020-06-19 | $50.57 | $50.70 | $50.57 | $50.64 | $46.65 | 14,908 |
2020-06-18 | $50.60 | $50.60 | $50.38 | $50.60 | $46.61 | 7,955 |
2020-06-17 | $50.44 | $50.68 | $50.42 | $50.63 | $46.64 | 12,142 |
2020-06-16 | $50.67 | $50.73 | $50.38 | $50.62 | $46.63 | 18,379 |
2020-06-15 | $50.34 | $50.65 | $49.93 | $50.62 | $46.63 | 12,308 |
2020-06-12 | $50.14 | $50.54 | $50.14 | $50.54 | $46.56 | 40,459 |
2020-06-11 | $50.17 | $50.43 | $50.17 | $50.18 | $46.22 | 12,954 |
2020-06-10 | $50.77 | $50.79 | $50.45 | $50.78 | $46.78 | 30,773 |
2020-06-09 | $50.66 | $50.68 | $50.38 | $50.66 | $46.67 | 44,479 |
2020-06-08 | $50.54 | $50.74 | $50.22 | $50.69 | $46.69 | 33,583 |
2020-06-05 | $50.56 | $50.56 | $50.30 | $50.42 | $46.44 | 16,565 |
2020-06-04 | $50.17 | $50.19 | $49.76 | $50.19 | $46.23 | 24,951 |
2020-06-03 | $50.08 | $50.20 | $49.79 | $50.20 | $46.24 | 23,723 |
2020-06-02 | $49.85 | $49.91 | $49.65 | $49.91 | $45.97 | 47,049 |
2020-06-01 | $49.22 | $49.72 | $49.22 | $49.67 | $45.75 | 32,847 |
2020-05-29 | $49.58 | $49.79 | $49.39 | $49.78 | $45.71 | 28,577 |
2020-05-28 | $49.65 | $49.66 | $49.42 | $49.53 | $45.48 | 9,986 |
2020-05-27 | $49.15 | $49.73 | $49.15 | $49.72 | $45.65 | 37,312 |
2020-05-26 | $49.50 | $49.50 | $49.19 | $49.33 | $45.29 | 31,063 |
2020-05-22 | $49.26 | $49.26 | $48.91 | $49.05 | $45.04 | 6,676 |
2020-05-21 | $48.99 | $49.29 | $48.99 | $49.24 | $45.21 | 87,078 |
2020-05-20 | $49.07 | $49.19 | $48.86 | $49.19 | $45.16 | 24,316 |
2020-05-19 | $48.78 | $48.78 | $48.39 | $48.43 | $44.47 | 203,794 |
2020-05-18 | $48.62 | $48.65 | $48.36 | $48.57 | $44.60 | 27,917 |
2020-05-15 | $48.29 | $48.32 | $48.03 | $48.12 | $44.18 | 15,652 |
2020-05-14 | $47.67 | $48.36 | $47.67 | $48.36 | $44.40 | 13,770 |
2020-05-13 | $48.34 | $48.34 | $47.85 | $48.14 | $44.20 | 11,395 |
2020-05-12 | $48.20 | $48.40 | $48.16 | $48.25 | $44.30 | 24,600 |
2020-05-11 | $47.79 | $48.16 | $47.79 | $48.14 | $44.20 | 8,352 |
2020-05-08 | $48.14 | $48.21 | $47.87 | $48.13 | $44.19 | 17,431 |
2020-05-07 | $47.47 | $47.91 | $47.47 | $47.88 | $43.96 | 3,364 |
2020-05-06 | $47.85 | $47.85 | $47.55 | $47.62 | $43.72 | 16,878 |
2020-05-05 | $47.77 | $47.83 | $47.50 | $47.83 | $43.92 | 13,400 |
2020-05-04 | $47.27 | $47.75 | $47.27 | $47.54 | $43.65 | 18,125 |
2020-05-01 | $47.51 | $47.68 | $47.27 | $47.68 | $43.78 | 35,181 |
2020-04-30 | $48.03 | $48.04 | $47.61 | $48.04 | $43.93 | 71,893 |
2020-04-29 | $47.44 | $48.12 | $47.44 | $48.12 | $44.01 | 45,714 |
2020-04-28 | $47.54 | $47.64 | $47.28 | $47.55 | $43.49 | 10,890 |
2020-04-27 | $47.80 | $47.80 | $47.16 | $47.33 | $43.28 | 47,032 |
2020-04-24 | $47.62 | $47.62 | $47.25 | $47.39 | $43.34 | 11,794 |
2020-04-23 | $47.17 | $47.73 | $47.17 | $47.54 | $43.48 | 103,770 |
2020-04-22 | $47.44 | $47.47 | $47.15 | $47.25 | $43.21 | 15,775 |
2020-04-21 | $47.49 | $47.49 | $47.00 | $47.11 | $43.08 | 41,792 |
2020-04-20 | $47.63 | $47.68 | $47.30 | $47.45 | $43.39 | 19,248 |
2020-04-17 | $47.14 | $47.70 | $46.80 | $47.56 | $43.49 | 76,948 |
2020-04-16 | $47.10 | $47.39 | $47.08 | $47.37 | $43.32 | 11,882 |
2020-04-15 | $46.77 | $47.37 | $46.77 | $47.35 | $43.30 | 20,110 |
2020-04-14 | $46.91 | $47.62 | $46.91 | $47.53 | $43.47 | 80,523 |
2020-04-13 | $46.80 | $46.89 | $46.49 | $46.49 | $42.52 | 46,582 |
2020-04-09 | $45.94 | $47.14 | $45.94 | $47.01 | $42.99 | 38,933 |
2020-04-08 | $46.04 | $46.15 | $45.93 | $46.03 | $42.10 | 44,732 |
2020-04-07 | $48.13 | $48.13 | $45.56 | $46.01 | $42.08 | 56,564 |
2020-04-06 | $45.20 | $45.75 | $45.19 | $45.75 | $41.84 | 115,069 |
2020-04-03 | $45.42 | $45.44 | $44.85 | $45.00 | $41.15 | 25,786 |
2020-04-02 | $44.68 | $45.25 | $44.68 | $44.93 | $41.09 | 36,298 |
2020-04-01 | $44.80 | $45.21 | $44.58 | $44.82 | $40.99 | 76,603 |
2020-03-31 | $44.50 | $45.00 | $44.50 | $44.95 | $40.93 | 27,967 |
2020-03-30 | $44.54 | $45.13 | $44.54 | $44.89 | $40.88 | 209,547 |
2020-03-27 | $45.14 | $45.75 | $45.00 | $45.19 | $41.15 | 90,051 |
2020-03-26 | $44.96 | $45.56 | $44.73 | $45.40 | $41.34 | 43,932 |
2020-03-25 | $44.58 | $45.00 | $44.24 | $44.96 | $40.94 | 39,459 |
2020-03-24 | $43.93 | $44.82 | $43.06 | $44.50 | $40.52 | 119,344 |
2020-03-23 | $42.25 | $43.10 | $42.25 | $43.00 | $39.15 | 113,465 |
2020-03-20 | $43.36 | $44.21 | $42.87 | $43.23 | $39.36 | 59,541 |
2020-03-19 | $41.00 | $43.36 | $40.67 | $41.77 | $38.03 | 235,009 |
2020-03-18 | $43.87 | $44.59 | $41.33 | $42.91 | $39.07 | 266,569 |
2020-03-17 | $45.34 | $46.23 | $45.04 | $45.51 | $41.44 | 50,197 |
2020-03-16 | $45.81 | $47.61 | $45.15 | $45.72 | $41.63 | 61,316 |
2020-03-13 | $48.10 | $49.00 | $46.52 | $47.70 | $43.43 | 149,727 |
2020-03-12 | $47.93 | $48.88 | $46.85 | $48.30 | $43.98 | 173,113 |
2020-03-11 | $49.51 | $50.25 | $48.86 | $48.86 | $44.49 | 52,290 |
2020-03-10 | $49.87 | $51.33 | $49.21 | $50.60 | $46.07 | 71,571 |
2020-03-09 | $50.76 | $51.80 | $49.08 | $50.11 | $45.63 | 64,507 |
2020-03-06 | $52.16 | $52.29 | $51.61 | $52.09 | $47.43 | 271,129 |
2020-03-05 | $52.49 | $52.50 | $52.35 | $52.47 | $47.78 | 26,721 |
2020-03-04 | $52.47 | $52.49 | $52.32 | $52.48 | $47.79 | 15,661 |
2020-03-03 | $52.09 | $52.42 | $51.98 | $52.34 | $47.66 | 70,138 |
2020-03-02 | $51.95 | $52.07 | $51.73 | $52.04 | $47.39 | 214,200 |
2020-02-28 | $52.00 | $52.07 | $51.78 | $52.00 | $47.18 | 505,662 |
2020-02-27 | $52.49 | $52.52 | $52.05 | $52.21 | $47.37 | 123,812 |
2020-02-26 | $52.70 | $52.76 | $52.54 | $52.67 | $47.79 | 334,064 |
2020-02-25 | $52.86 | $52.90 | $52.73 | $52.78 | $47.89 | 84,315 |
2020-02-24 | $52.89 | $52.90 | $52.74 | $52.87 | $47.97 | 33,662 |
2020-02-21 | $52.90 | $52.97 | $52.88 | $52.95 | $48.05 | 20,800 |
2020-02-20 | $52.81 | $52.90 | $52.76 | $52.90 | $48.00 | 43,263 |
2020-02-19 | $52.74 | $52.74 | $52.67 | $52.73 | $47.85 | 24,755 |
2020-02-18 | $52.61 | $52.69 | $52.60 | $52.67 | $47.79 | 15,921 |
2020-02-14 | $52.62 | $52.75 | $52.59 | $52.73 | $47.85 | 17,513 |
2020-02-13 | $52.56 | $52.67 | $52.56 | $52.65 | $47.77 | 36,407 |
2020-02-12 | $52.61 | $52.66 | $52.54 | $52.64 | $47.77 | 108,200 |
2020-02-11 | $52.51 | $52.63 | $52.47 | $52.57 | $47.70 | 19,658 |
2020-02-10 | $52.55 | $52.60 | $52.53 | $52.57 | $47.70 | 20,874 |
2020-02-07 | $52.54 | $52.55 | $52.43 | $52.55 | $47.68 | 10,600 |
2020-02-06 | $52.48 | $52.48 | $52.37 | $52.41 | $47.56 | 52,522 |
2020-02-05 | $52.48 | $52.48 | $52.37 | $52.40 | $47.55 | 87,683 |
2020-02-04 | $52.42 | $52.43 | $52.34 | $52.43 | $47.57 | 34,936 |
2020-02-03 | $52.39 | $52.41 | $52.34 | $52.40 | $47.55 | 22,556 |
2020-01-31 | $52.58 | $52.60 | $52.50 | $52.58 | $47.55 | 16,200 |
2020-01-30 | $52.56 | $52.56 | $52.40 | $52.50 | $47.47 | 22,927 |
2020-01-29 | $52.55 | $52.59 | $52.46 | $52.59 | $47.56 | 43,695 |
2020-01-28 | $52.40 | $52.52 | $52.40 | $52.50 | $47.47 | 36,867 |
2020-01-27 | $52.53 | $52.53 | $52.45 | $52.50 | $47.47 | 11,001 |
2020-01-24 | $52.53 | $52.53 | $52.43 | $52.53 | $47.50 | 9,412 |
2020-01-23 | $52.49 | $52.50 | $52.35 | $52.48 | $47.46 | 20,801 |
2020-01-22 | $52.49 | $52.51 | $52.32 | $52.32 | $47.31 | 56,581 |
2020-01-21 | $52.62 | $52.62 | $52.34 | $52.48 | $47.46 | 25,776 |
2020-01-17 | $52.35 | $52.46 | $52.31 | $52.46 | $47.44 | 17,665 |
2020-01-16 | $52.33 | $52.42 | $52.26 | $52.38 | $47.37 | 23,227 |
2020-01-15 | $52.35 | $52.35 | $52.20 | $52.33 | $47.32 | 37,324 |
2020-01-14 | $52.27 | $52.31 | $52.20 | $52.27 | $47.27 | 265,222 |
2020-01-13 | $52.24 | $52.29 | $52.16 | $52.29 | $47.28 | 70,169 |
2020-01-10 | $52.22 | $52.22 | $52.09 | $52.19 | $47.19 | 94,008 |
2020-01-09 | $51.93 | $52.15 | $51.93 | $52.14 | $47.15 | 284,059 |
2020-01-08 | $52.06 | $52.10 | $51.97 | $52.05 | $47.07 | 39,625 |
2020-01-07 | $51.91 | $52.05 | $51.87 | $52.04 | $47.06 | 19,219 |
2020-01-06 | $52.01 | $52.03 | $51.90 | $52.01 | $47.03 | 30,027 |
2020-01-03 | $51.96 | $52.01 | $51.86 | $52.01 | $47.03 | 8,500 |
2020-01-02 | $51.77 | $51.94 | $51.77 | $51.94 | $46.97 | 34,520 |
2019-12-31 | $51.75 | $51.90 | $51.70 | $51.79 | $46.83 | 21,705 |
2019-12-30 | $51.85 | $51.86 | $51.76 | $51.86 | $46.90 | 6,522 |
2019-12-27 | $51.75 | $51.92 | $51.75 | $51.92 | $46.95 | 15,044 |
2019-12-26 | $51.79 | $51.85 | $51.75 | $51.84 | $46.88 | 12,609 |
2019-12-24 | $51.65 | $51.80 | $51.65 | $51.80 | $46.84 | 23,141 |
2019-12-23 | $51.72 | $51.77 | $51.66 | $51.77 | $46.81 | 14,626 |
2019-12-20 | $51.58 | $51.74 | $51.58 | $51.73 | $46.78 | 55,600 |
2019-12-19 | $51.65 | $51.72 | $51.63 | $51.70 | $46.75 | 13,816 |
2019-12-18 | $51.78 | $51.80 | $51.63 | $51.64 | $46.56 | 50,999 |
2019-12-17 | $51.58 | $51.80 | $51.58 | $51.79 | $46.69 | 36,471 |
2019-12-16 | $51.70 | $51.75 | $51.60 | $51.68 | $46.59 | 28,014 |
2019-12-13 | $51.60 | $51.74 | $51.58 | $51.74 | $46.65 | 59,958 |
2019-12-12 | $51.46 | $51.65 | $51.43 | $51.65 | $46.57 | 23,318 |
2019-12-11 | $51.50 | $51.56 | $51.40 | $51.46 | $46.40 | 28,330 |
2019-12-10 | $51.42 | $51.45 | $51.33 | $51.41 | $46.35 | 32,484 |
2019-12-09 | $51.43 | $51.46 | $51.31 | $51.42 | $46.36 | 86,589 |
2019-12-06 | $51.36 | $51.45 | $51.32 | $51.44 | $46.38 | 42,470 |
2019-12-05 | $51.40 | $51.47 | $51.35 | $51.45 | $46.39 | 26,249 |
2019-12-04 | $51.42 | $51.45 | $51.30 | $51.41 | $46.35 | 36,578 |
2019-12-03 | $51.37 | $51.43 | $51.27 | $51.40 | $46.34 | 119,848 |
2019-12-02 | $51.35 | $51.36 | $51.25 | $51.33 | $46.28 | 38,663 |
2019-11-29 | $51.48 | $51.57 | $51.48 | $51.54 | $46.30 | 22,197 |
2019-11-27 | $51.55 | $51.58 | $51.49 | $51.56 | $46.32 | 48,646 |
2019-11-26 | $51.45 | $51.61 | $51.45 | $51.59 | $46.35 | 25,796 |
2019-11-25 | $51.50 | $51.55 | $51.45 | $51.54 | $46.30 | 26,056 |
2019-11-22 | $51.47 | $51.48 | $51.41 | $51.48 | $46.25 | 55,300 |
2019-11-21 | $51.40 | $51.47 | $51.35 | $51.46 | $46.23 | 18,925 |
2019-11-20 | $51.39 | $51.43 | $51.32 | $51.42 | $46.20 | 15,404 |
2019-11-19 | $51.38 | $51.38 | $51.25 | $51.31 | $46.10 | 49,415 |
2019-11-18 | $51.37 | $51.40 | $51.30 | $51.36 | $46.14 | 23,252 |
2019-11-15 | $51.33 | $51.35 | $51.28 | $51.30 | $46.09 | 12,612 |
2019-11-14 | $51.34 | $51.36 | $51.19 | $51.34 | $46.12 | 32,880 |
2019-11-13 | $51.30 | $51.33 | $51.13 | $51.20 | $46.00 | 77,739 |
2019-11-12 | $51.29 | $51.31 | $51.23 | $51.30 | $46.09 | 16,200 |
2019-11-11 | $51.26 | $51.28 | $51.21 | $51.26 | $46.05 | 24,500 |
2019-11-08 | $51.22 | $51.30 | $51.17 | $51.25 | $46.04 | 16,286 |
2019-11-07 | $51.32 | $51.32 | $51.19 | $51.24 | $46.03 | 13,153 |
2019-11-06 | $51.35 | $51.40 | $51.30 | $51.33 | $46.12 | 18,229 |
2019-11-05 | $51.35 | $51.35 | $51.24 | $51.27 | $46.06 | 11,347 |
2019-11-04 | $51.45 | $51.45 | $51.31 | $51.40 | $46.18 | 23,538 |
2019-11-01 | $51.44 | $51.47 | $51.35 | $51.47 | $46.24 | 20,582 |
2019-10-31 | $51.55 | $51.60 | $51.52 | $51.56 | $46.16 | 32,381 |
2019-10-30 | $51.43 | $51.58 | $51.40 | $51.57 | $46.16 | 15,974 |
2019-10-29 | $51.45 | $51.47 | $51.41 | $51.41 | $46.02 | 9,200 |
2019-10-28 | $51.44 | $51.49 | $51.40 | $51.46 | $46.07 | 9,729 |
2019-10-25 | $51.42 | $51.53 | $51.40 | $51.45 | $46.06 | 16,983 |
2019-10-24 | $51.50 | $51.53 | $51.42 | $51.48 | $46.08 | 11,809 |
2019-10-23 | $51.45 | $51.47 | $51.33 | $51.37 | $45.99 | 141,268 |
2019-10-22 | $51.36 | $51.39 | $51.20 | $51.38 | $45.99 | 89,418 |
2019-10-21 | $51.20 | $51.28 | $51.17 | $51.28 | $45.90 | 118,764 |
2019-10-18 | $51.13 | $51.26 | $51.13 | $51.23 | $45.86 | 14,671 |
2019-10-17 | $51.16 | $51.21 | $51.03 | $51.03 | $45.68 | 25,644 |
2019-10-16 | $51.07 | $51.20 | $51.02 | $51.19 | $45.82 | 151,696 |
2019-10-15 | $51.06 | $51.09 | $50.98 | $50.99 | $45.64 | 5,995 |
2019-10-14 | $51.06 | $51.08 | $50.92 | $51.06 | $45.71 | 9,187 |
2019-10-11 | $51.10 | $51.14 | $51.04 | $51.10 | $45.74 | 5,527 |
2019-10-10 | $51.15 | $51.15 | $51.05 | $51.09 | $45.73 | 13,193 |
2019-10-09 | $51.03 | $51.16 | $51.03 | $51.06 | $45.71 | 10,933 |
2019-10-08 | $51.14 | $51.25 | $51.03 | $51.06 | $45.71 | 51,107 |
2019-10-07 | $51.10 | $51.22 | $51.10 | $51.10 | $45.74 | 58,944 |
2019-10-04 | $51.25 | $51.33 | $51.16 | $51.33 | $45.95 | 20,420 |
2019-10-03 | $51.12 | $51.22 | $51.03 | $51.13 | $45.77 | 10,470 |
2019-10-02 | $50.97 | $51.10 | $50.96 | $51.02 | $45.67 | 71,516 |
2019-10-01 | $51.06 | $51.12 | $50.94 | $51.00 | $45.65 | 25,758 |
2019-09-30 | $51.19 | $51.25 | $51.16 | $51.19 | $45.67 | 21,499 |
2019-09-27 | $51.13 | $51.20 | $51.09 | $51.19 | $45.67 | 30,300 |
2019-09-26 | $51.18 | $51.20 | $51.10 | $51.17 | $45.65 | 12,854 |
2019-09-25 | $51.05 | $51.16 | $51.01 | $51.11 | $45.60 | 21,727 |
2019-09-24 | $51.25 | $51.45 | $51.10 | $51.25 | $45.72 | 79,681 |
2019-09-23 | $51.26 | $51.30 | $51.22 | $51.23 | $45.70 | 10,663 |
2019-09-20 | $51.19 | $51.21 | $51.10 | $51.12 | $45.61 | 8,873 |
2019-09-19 | $51.12 | $51.17 | $51.05 | $51.13 | $45.62 | 8,252 |
2019-09-18 | $51.14 | $51.19 | $50.98 | $51.07 | $45.56 | 169,910 |
2019-09-17 | $50.94 | $51.10 | $50.93 | $51.09 | $45.58 | 61,905 |
2019-09-16 | $50.94 | $51.00 | $50.85 | $50.88 | $45.39 | 76,919 |
2019-09-13 | $51.03 | $51.09 | $50.85 | $50.86 | $45.37 | 572,499 |
2019-09-12 | $51.22 | $51.22 | $50.96 | $50.96 | $45.46 | 64,575 |
2019-09-11 | $51.06 | $51.14 | $50.95 | $51.08 | $45.57 | 85,544 |
2019-09-10 | $51.10 | $51.14 | $50.95 | $51.02 | $45.52 | 10,419 |
2019-09-09 | $51.10 | $51.22 | $51.10 | $51.13 | $45.62 | 55,482 |
2019-09-06 | $51.27 | $51.29 | $51.14 | $51.29 | $45.76 | 5,740 |
2019-09-05 | $51.05 | $51.21 | $51.02 | $51.06 | $45.55 | 8,134 |
2019-09-04 | $51.13 | $51.21 | $51.03 | $51.08 | $45.57 | 20,811 |
2019-09-03 | $51.06 | $51.14 | $51.01 | $51.09 | $45.58 | 25,553 |
2019-08-30 | $51.22 | $51.27 | $51.10 | $51.26 | $45.57 | 26,581 |
2019-08-29 | $51.13 | $51.27 | $51.10 | $51.16 | $45.48 | 7,315 |
2019-08-28 | $51.25 | $51.27 | $51.12 | $51.25 | $45.56 | 4,826 |
2019-08-27 | $51.12 | $51.31 | $51.12 | $51.20 | $45.51 | 11,493 |
2019-08-26 | $51.09 | $51.23 | $51.05 | $51.08 | $45.41 | 18,957 |
2019-08-23 | $51.10 | $51.23 | $51.08 | $51.22 | $45.53 | 39,441 |
2019-08-22 | $51.19 | $51.25 | $51.04 | $51.04 | $45.37 | 14,805 |
2019-08-21 | $51.23 | $51.23 | $51.04 | $51.04 | $45.37 | 78,650 |
2019-08-20 | $51.16 | $51.18 | $51.04 | $51.18 | $45.49 | 12,515 |
2019-08-19 | $51.05 | $51.18 | $51.01 | $51.17 | $45.49 | 13,292 |
2019-08-16 | $51.05 | $51.26 | $51.04 | $51.26 | $45.57 | 3,437 |
2019-08-15 | $51.00 | $51.13 | $51.00 | $51.01 | $45.34 | 19,646 |
2019-08-14 | $50.98 | $51.05 | $50.89 | $51.04 | $45.37 | 62,568 |
2019-08-13 | $50.93 | $51.12 | $50.93 | $50.99 | $45.33 | 2,044 |
2019-08-12 | $51.07 | $51.11 | $50.97 | $51.11 | $45.43 | 4,266 |
2019-08-09 | $51.12 | $51.26 | $51.11 | $51.17 | $45.49 | 7,263 |
2019-08-08 | $51.18 | $51.26 | $51.05 | $51.26 | $45.57 | 34,790 |
2019-08-07 | $51.05 | $51.21 | $51.04 | $51.04 | $45.37 | 133,892 |
2019-08-06 | $51.08 | $51.13 | $50.95 | $51.00 | $45.33 | 10,274 |
2019-08-05 | $51.12 | $51.12 | $50.96 | $51.08 | $45.41 | 14,796 |
2019-08-02 | $51.16 | $51.21 | $51.03 | $51.21 | $45.52 | 9,751 |
2019-08-01 | $51.12 | $51.33 | $51.05 | $51.20 | $45.51 | 48,776 |
2019-07-31 | $51.26 | $51.31 | $51.18 | $51.25 | $45.40 | 9,366 |
2019-07-30 | $51.08 | $51.27 | $51.08 | $51.25 | $45.40 | 19,586 |
2019-07-29 | $51.08 | $51.25 | $51.08 | $51.23 | $45.38 | 24,496 |
2019-07-26 | $51.14 | $51.22 | $51.04 | $51.06 | $45.23 | 13,657 |
2019-07-25 | $51.16 | $51.16 | $51.00 | $51.10 | $45.26 | 9,955 |
2019-07-24 | $51.12 | $51.16 | $51.01 | $51.01 | $45.18 | 93,894 |
2019-07-23 | $51.07 | $51.10 | $50.94 | $50.94 | $45.12 | 14,313 |
2019-07-22 | $51.12 | $51.12 | $51.00 | $51.05 | $45.22 | 15,307 |
2019-07-19 | $51.05 | $51.08 | $51.00 | $51.00 | $45.17 | 10,237 |
2019-07-18 | $51.06 | $51.11 | $50.90 | $51.00 | $45.17 | 6,080 |
2019-07-17 | $50.90 | $51.06 | $50.88 | $50.99 | $45.17 | 15,133 |
2019-07-16 | $50.99 | $51.03 | $50.86 | $51.01 | $45.18 | 37,349 |
2019-07-15 | $51.02 | $51.06 | $50.91 | $51.05 | $45.22 | 26,160 |
2019-07-12 | $50.88 | $51.00 | $50.88 | $51.00 | $45.17 | 4,358 |
2019-07-11 | $51.04 | $51.04 | $50.86 | $50.97 | $45.15 | 20,399 |
2019-07-10 | $51.04 | $51.06 | $50.90 | $51.04 | $45.21 | 7,745 |
2019-07-09 | $50.98 | $51.00 | $50.85 | $50.90 | $45.09 | 8,655 |
2019-07-08 | $51.04 | $51.05 | $50.85 | $50.85 | $45.04 | 7,818 |
2019-07-05 | $50.94 | $50.99 | $50.75 | $50.83 | $45.02 | 17,931 |
2019-07-03 | $50.93 | $51.11 | $50.93 | $50.94 | $45.12 | 24,433 |
2019-07-02 | $50.99 | $51.00 | $50.83 | $50.87 | $45.06 | 29,383 |
2019-07-01 | $50.84 | $50.95 | $50.76 | $50.95 | $45.13 | 26,827 |
2019-06-28 | $50.86 | $51.00 | $50.86 | $50.90 | $44.92 | 51,818 |
2019-06-27 | $50.92 | $50.96 | $50.86 | $50.90 | $44.92 | 2,541 |
2019-06-26 | $50.87 | $50.88 | $50.83 | $50.85 | $44.88 | 9,828 |
2019-06-25 | $50.86 | $50.89 | $50.74 | $50.80 | $44.84 | 6,735 |
2019-06-24 | $50.84 | $50.84 | $50.70 | $50.78 | $44.82 | 7,539 |
2019-06-21 | $50.82 | $50.82 | $50.63 | $50.67 | $44.72 | 29,393 |
2019-06-20 | $50.88 | $50.93 | $50.76 | $50.93 | $44.95 | 66,776 |
2019-06-19 | $50.56 | $50.75 | $50.47 | $50.69 | $44.73 | 16,218 |
2019-06-18 | $50.52 | $50.56 | $50.40 | $50.48 | $44.55 | 21,907 |
2019-06-17 | $50.38 | $50.42 | $50.33 | $50.37 | $44.46 | 12,708 |
2019-06-14 | $50.36 | $50.39 | $50.26 | $50.32 | $44.41 | 5,102 |
2019-06-13 | $50.29 | $50.38 | $50.25 | $50.38 | $44.46 | 13,170 |
2019-06-12 | $50.18 | $50.34 | $50.18 | $50.26 | $44.36 | 384,079 |
2019-06-11 | $50.12 | $50.29 | $50.12 | $50.29 | $44.38 | 13,733 |
2019-06-10 | $50.11 | $50.21 | $50.08 | $50.15 | $44.26 | 5,178 |
2019-06-07 | $50.16 | $50.16 | $50.06 | $50.09 | $44.21 | 10,597 |
2019-06-06 | $50.05 | $50.08 | $49.97 | $50.02 | $44.15 | 9,070 |
2019-06-05 | $49.91 | $50.03 | $49.87 | $49.97 | $44.10 | 20,862 |
2019-06-04 | $50.00 | $50.00 | $49.78 | $49.98 | $44.11 | 19,929 |
2019-06-03 | $49.87 | $49.94 | $49.71 | $49.94 | $44.08 | 53,991 |
2019-05-31 | $49.90 | $50.05 | $49.90 | $50.00 | $43.96 | 12,605 |
2019-05-30 | $49.95 | $50.00 | $49.85 | $49.85 | $43.83 | 10,584 |
2019-05-29 | $49.97 | $49.97 | $49.77 | $49.77 | $43.76 | 14,188 |
2019-05-28 | $49.97 | $49.97 | $49.80 | $49.80 | $43.79 | 19,645 |
2019-05-24 | $49.89 | $49.95 | $49.85 | $49.87 | $43.85 | 3,570 |
2019-05-23 | $49.80 | $49.90 | $49.79 | $49.80 | $43.79 | 9,342 |
2019-05-22 | $49.81 | $49.95 | $49.79 | $49.80 | $43.79 | 19,554 |
2019-05-21 | $49.90 | $49.90 | $49.75 | $49.78 | $43.77 | 6,635 |
2019-05-20 | $49.90 | $49.90 | $49.80 | $49.83 | $43.81 | 1,872 |
2019-05-17 | $49.91 | $49.91 | $49.76 | $49.76 | $43.75 | 9,270 |
2019-05-16 | $49.88 | $49.92 | $49.75 | $49.77 | $43.76 | 5,642 |
2019-05-15 | $49.90 | $49.90 | $49.74 | $49.74 | $43.73 | 8,792 |
2019-05-14 | $49.87 | $49.87 | $49.75 | $49.84 | $43.82 | 2,539 |
2019-05-13 | $49.86 | $49.86 | $49.70 | $49.83 | $43.81 | 7,873 |
2019-05-10 | $49.77 | $49.90 | $49.76 | $49.86 | $43.84 | 5,976 |
2019-05-09 | $49.73 | $49.85 | $49.68 | $49.74 | $43.73 | 13,889 |
2019-05-08 | $49.90 | $49.90 | $49.76 | $49.81 | $43.79 | 2,285 |
2019-05-07 | $49.86 | $49.92 | $49.74 | $49.82 | $43.80 | 5,226 |
2019-05-06 | $49.88 | $49.91 | $49.77 | $49.77 | $43.76 | 4,919 |
2019-05-03 | $49.79 | $49.95 | $49.76 | $49.93 | $43.90 | 7,124 |
2019-05-02 | $49.86 | $49.87 | $49.68 | $49.77 | $43.76 | 15,083 |
2019-05-01 | $49.86 | $49.92 | $49.66 | $49.79 | $43.78 | 8,721 |
2019-04-30 | $49.89 | $50.02 | $49.87 | $49.91 | $43.72 | 21,895 |
2019-04-29 | $49.95 | $49.97 | $49.81 | $49.96 | $43.77 | 7,574 |
2019-04-26 | $49.86 | $50.01 | $49.82 | $49.89 | $43.70 | 5,454 |
2019-04-25 | $49.83 | $49.91 | $49.76 | $49.78 | $43.61 | 8,648 |
2019-04-24 | $49.88 | $49.94 | $49.78 | $49.78 | $43.61 | 8,547 |
2019-04-23 | $49.77 | $49.93 | $49.76 | $49.87 | $43.69 | 13,433 |
2019-04-22 | $49.85 | $49.86 | $49.78 | $49.84 | $43.66 | 6,870 |
2019-04-18 | $49.89 | $49.90 | $49.82 | $49.82 | $43.64 | 7,382 |
2019-04-17 | $49.74 | $49.88 | $49.73 | $49.85 | $43.67 | 10,590 |
2019-04-16 | $49.82 | $49.83 | $49.66 | $49.66 | $43.50 | 8,925 |
2019-04-15 | $49.81 | $49.83 | $49.66 | $49.82 | $43.64 | 6,694 |
2019-04-12 | $49.70 | $49.84 | $49.70 | $49.79 | $43.62 | 3,569 |
2019-04-11 | $49.84 | $49.84 | $49.69 | $49.77 | $43.60 | 5,020 |
2019-04-10 | $49.83 | $49.91 | $49.74 | $49.77 | $43.60 | 3,489 |
2019-04-09 | $49.88 | $49.88 | $49.69 | $49.71 | $43.55 | 29,357 |
2019-04-08 | $49.85 | $49.85 | $49.67 | $49.82 | $43.64 | 48,874 |
2019-04-05 | $49.67 | $49.86 | $49.67 | $49.85 | $43.67 | 8,924 |
2019-04-04 | $49.78 | $49.82 | $49.74 | $49.82 | $43.64 | 6,944 |
2019-04-03 | $49.57 | $49.81 | $49.57 | $49.79 | $43.62 | 57,141 |
2019-04-02 | $49.60 | $49.69 | $49.54 | $49.58 | $43.43 | 10,301 |
2019-04-01 | $49.68 | $49.69 | $49.53 | $49.68 | $43.52 | 13,555 |
2019-03-29 | $49.79 | $49.86 | $49.70 | $49.86 | $43.52 | 8,340 |
2019-03-28 | $49.73 | $49.79 | $49.60 | $49.79 | $43.45 | 9,008 |
2019-03-27 | $49.77 | $49.79 | $49.62 | $49.77 | $43.44 | 6,328 |
2019-03-26 | $49.75 | $49.79 | $49.63 | $49.70 | $43.38 | 6,833 |
2019-03-25 | $49.73 | $49.81 | $49.67 | $49.79 | $43.45 | 34,717 |
2019-03-22 | $49.67 | $49.74 | $49.60 | $49.71 | $43.38 | 6,622 |
2019-03-21 | $49.71 | $49.72 | $49.54 | $49.60 | $43.29 | 23,959 |
2019-03-20 | $49.44 | $49.72 | $49.44 | $49.70 | $43.38 | 4,904 |
2019-03-19 | $49.48 | $49.49 | $49.40 | $49.47 | $43.17 | 4,703 |
2019-03-18 | $49.33 | $49.47 | $49.33 | $49.46 | $43.17 | 3,855 |
2019-03-15 | $49.39 | $49.41 | $49.26 | $49.35 | $43.07 | 2,694 |
2019-03-14 | $49.34 | $49.35 | $49.20 | $49.34 | $43.06 | 4,926 |
2019-03-13 | $49.30 | $49.30 | $49.15 | $49.23 | $42.97 | 3,050 |
2019-03-12 | $49.19 | $49.30 | $49.18 | $49.29 | $43.02 | 12,524 |
2019-03-11 | $49.13 | $49.28 | $49.07 | $49.12 | $42.87 | 41,813 |
2019-03-08 | $49.18 | $49.18 | $48.86 | $49.08 | $42.83 | 9,137 |
2019-03-07 | $49.30 | $49.30 | $49.09 | $49.23 | $42.97 | 16,225 |
2019-03-06 | $49.23 | $49.25 | $49.12 | $49.22 | $42.96 | 4,914 |
2019-03-05 | $49.08 | $49.26 | $49.04 | $49.23 | $42.97 | 10,880 |
2019-03-04 | $49.21 | $49.21 | $49.15 | $49.16 | $42.90 | 63,646 |
2019-03-01 | $49.19 | $49.19 | $49.04 | $49.14 | $42.89 | 8,243 |
2019-02-28 | $49.41 | $49.41 | $49.27 | $49.34 | $42.90 | 2,449 |
2019-02-27 | $49.30 | $49.39 | $49.21 | $49.25 | $42.83 | 9,102 |
2019-02-26 | $49.36 | $49.41 | $49.35 | $49.41 | $42.96 | 5,304 |
2019-02-25 | $49.19 | $49.36 | $49.19 | $49.33 | $42.90 | 18,832 |
2019-02-22 | $49.25 | $49.32 | $49.20 | $49.27 | $42.84 | 9,116 |
2019-02-21 | $49.07 | $49.20 | $49.06 | $49.15 | $42.74 | 15,633 |
2019-02-20 | $49.10 | $49.23 | $49.06 | $49.14 | $42.73 | 13,485 |
2019-02-19 | $49.08 | $49.25 | $49.07 | $49.17 | $42.76 | 12,339 |
2019-02-15 | $49.18 | $49.18 | $48.99 | $49.01 | $42.62 | 7,393 |
2019-02-14 | $49.13 | $49.18 | $49.07 | $49.18 | $42.76 | 204,644 |
2019-02-13 | $49.09 | $49.11 | $48.92 | $48.92 | $42.54 | 15,280 |
2019-02-12 | $49.07 | $49.08 | $48.92 | $49.02 | $42.63 | 4,409 |
2019-02-11 | $49.03 | $49.04 | $48.87 | $48.96 | $42.57 | 21,529 |
2019-02-08 | $49.02 | $49.06 | $48.95 | $49.06 | $42.66 | 9,572 |
2019-02-07 | $48.89 | $49.06 | $48.88 | $49.05 | $42.65 | 15,614 |
2019-02-06 | $49.02 | $49.03 | $48.86 | $48.95 | $42.56 | 5,153 |
2019-02-05 | $48.97 | $49.12 | $48.94 | $49.11 | $42.70 | 18,953 |
2019-02-04 | $48.94 | $49.00 | $48.80 | $48.98 | $42.59 | 22,426 |
2019-02-01 | $48.90 | $48.94 | $48.80 | $48.88 | $42.50 | 3,945 |
2019-01-31 | $49.15 | $49.19 | $48.92 | $48.92 | $42.38 | 123,722 |
2019-01-30 | $48.85 | $49.09 | $48.80 | $49.06 | $42.50 | 21,437 |
2019-01-29 | $48.85 | $48.91 | $48.70 | $48.70 | $42.19 | 16,278 |
2019-01-28 | $48.69 | $48.84 | $48.63 | $48.76 | $42.24 | 26,210 |
2019-01-25 | $48.90 | $48.93 | $48.76 | $48.82 | $42.29 | 6,616 |
2019-01-24 | $48.70 | $48.90 | $48.70 | $48.89 | $42.35 | 17,232 |
2019-01-23 | $48.71 | $48.76 | $48.59 | $48.76 | $42.24 | 40,181 |
2019-01-22 | $48.65 | $48.68 | $48.51 | $48.68 | $42.17 | 33,061 |
2019-01-18 | $48.49 | $48.60 | $48.46 | $48.48 | $42.00 | 24,333 |
2019-01-17 | $48.48 | $48.54 | $48.41 | $48.54 | $42.05 | 2,707 |
2019-01-16 | $48.47 | $48.50 | $48.35 | $48.42 | $41.95 | 7,931 |
2019-01-15 | $48.37 | $48.39 | $48.32 | $48.36 | $41.89 | 5,664 |
2019-01-14 | $48.22 | $48.39 | $48.22 | $48.34 | $41.88 | 18,321 |
2019-01-11 | $48.31 | $48.36 | $48.18 | $48.27 | $41.82 | 9,885 |
2019-01-10 | $48.28 | $48.36 | $48.08 | $48.26 | $41.81 | 39,723 |
2019-01-09 | $48.28 | $48.36 | $48.23 | $48.33 | $41.87 | 16,465 |
2019-01-08 | $47.99 | $48.29 | $47.90 | $48.23 | $41.78 | 107,210 |
2019-01-07 | $47.95 | $47.98 | $47.80 | $47.96 | $41.55 | 30,200 |
2019-01-04 | $47.53 | $47.91 | $47.53 | $47.79 | $41.40 | 41,469 |
2019-01-03 | $47.45 | $47.74 | $47.45 | $47.64 | $41.27 | 18,082 |
2019-01-02 | $47.50 | $47.57 | $47.50 | $47.53 | $41.17 | 732 |
2018-12-31 | $47.51 | $47.55 | $47.44 | $47.47 | $41.12 | 9,832 |
2018-12-28 | $47.45 | $47.55 | $47.28 | $47.51 | $41.16 | 29,019 |
2018-12-27 | $47.31 | $47.41 | $47.11 | $47.41 | $41.07 | 11,717 |
2018-12-26 | $47.14 | $47.30 | $47.12 | $47.19 | $40.88 | 2,162 |
2018-12-24 | $47.30 | $47.34 | $47.09 | $47.15 | $40.85 | 8,558 |
2018-12-21 | $47.18 | $47.37 | $47.02 | $47.04 | $40.75 | 27,074 |
2018-12-20 | $47.23 | $47.44 | $47.17 | $47.28 | $40.96 | 9,028 |
2018-12-19 | $47.46 | $47.48 | $47.17 | $47.26 | $40.94 | 9,237 |
2018-12-18 | $47.32 | $47.43 | $47.32 | $47.40 | $41.06 | 16,516 |
2018-12-17 | $47.42 | $47.60 | $47.36 | $47.60 | $41.05 | 4,643 |
2018-12-14 | $47.59 | $47.60 | $47.39 | $47.48 | $40.94 | 6,099 |
2018-12-13 | $47.62 | $47.62 | $47.37 | $47.51 | $40.97 | 10,925 |
2018-12-12 | $47.32 | $47.52 | $47.32 | $47.52 | $40.98 | 5,492 |
2018-12-11 | $47.32 | $47.38 | $47.27 | $47.38 | $40.86 | 6,576 |
2018-12-10 | $47.46 | $47.46 | $47.22 | $47.29 | $40.78 | 2,709 |
2018-12-07 | $47.50 | $47.50 | $47.33 | $47.36 | $40.84 | 6,928 |
2018-12-06 | $47.26 | $47.45 | $47.23 | $47.26 | $40.75 | 11,922 |
2018-12-04 | $47.46 | $47.46 | $47.30 | $47.46 | $40.92 | 2,656 |
2018-12-03 | $47.26 | $47.44 | $47.23 | $47.24 | $40.73 | 3,121 |
2018-11-30 | $47.46 | $47.47 | $47.28 | $47.37 | $40.69 | 1,604 |
2018-11-29 | $47.29 | $47.29 | $47.25 | $47.28 | $40.61 | 3,529 |
2018-11-28 | $47.25 | $47.36 | $47.16 | $47.36 | $40.68 | 7,591 |
2018-11-27 | $47.30 | $47.30 | $47.13 | $47.13 | $40.48 | 3,327 |
2018-11-26 | $47.38 | $47.40 | $47.16 | $47.24 | $40.58 | 3,746 |
2018-11-23 | $47.26 | $47.45 | $47.24 | $47.24 | $40.58 | 1,183 |
2018-11-21 | $47.31 | $47.50 | $47.18 | $47.33 | $40.65 | 9,393 |
2018-11-20 | $47.44 | $47.45 | $47.21 | $47.45 | $40.76 | 12,665 |
2018-11-19 | $47.58 | $47.60 | $47.50 | $47.54 | $40.83 | 3,793 |
2018-11-16 | $47.65 | $47.72 | $47.50 | $47.61 | $40.89 | 11,212 |
2018-11-15 | $47.50 | $47.63 | $47.50 | $47.51 | $40.81 | 3,386 |
2018-11-14 | $47.49 | $47.69 | $47.49 | $47.50 | $40.80 | 9,501 |
2018-11-13 | $47.66 | $47.68 | $47.47 | $47.47 | $40.77 | 2,593 |
2018-11-12 | $47.76 | $47.77 | $47.50 | $47.51 | $40.81 | 3,157 |
2018-11-09 | $47.63 | $47.66 | $47.50 | $47.56 | $40.85 | 3,466 |
2018-11-08 | $47.79 | $47.79 | $47.51 | $47.51 | $40.81 | 8,202 |
2018-11-07 | $47.79 | $47.80 | $47.60 | $47.79 | $41.05 | 4,280 |
2018-11-06 | $47.57 | $47.77 | $47.52 | $47.77 | $41.03 | 4,953 |
2018-11-05 | $47.69 | $47.69 | $47.51 | $47.51 | $40.81 | 4,036 |
2018-11-02 | $47.68 | $47.69 | $47.10 | $47.60 | $40.88 | 11,948 |
2018-11-01 | $47.42 | $47.69 | $47.42 | $47.69 | $40.96 | 5,954 |
2018-10-31 | $47.71 | $47.80 | $47.59 | $47.63 | $40.75 | 4,153 |
2018-10-30 | $47.63 | $47.85 | $47.52 | $47.59 | $40.71 | 28,622 |
2018-10-29 | $47.89 | $47.89 | $47.65 | $47.81 | $40.90 | 5,575 |
2018-10-26 | $47.91 | $47.96 | $47.70 | $47.96 | $41.03 | 6,700 |
2018-10-25 | $47.88 | $47.95 | $47.72 | $47.72 | $40.82 | 6,751 |
2018-10-24 | $47.75 | $48.10 | $47.71 | $47.78 | $40.87 | 16,346 |
2018-10-23 | $47.71 | $47.91 | $47.71 | $47.75 | $40.85 | 8,364 |
2018-10-22 | $47.95 | $47.95 | $47.73 | $47.73 | $40.83 | 7,223 |
2018-10-19 | $47.96 | $47.99 | $47.71 | $47.71 | $40.81 | 10,801 |
2018-10-18 | $47.78 | $47.95 | $47.75 | $47.83 | $40.92 | 2,698 |
2018-10-17 | $47.86 | $48.00 | $47.82 | $47.83 | $40.92 | 2,341 |
2018-10-16 | $47.85 | $48.09 | $47.81 | $47.81 | $40.90 | 26,437 |
2018-10-15 | $48.00 | $48.01 | $47.78 | $47.78 | $40.87 | 5,719 |
2018-10-12 | $47.97 | $47.97 | $47.75 | $47.82 | $40.91 | 5,315 |
2018-10-11 | $47.89 | $47.94 | $47.53 | $47.68 | $40.79 | 30,924 |
2018-10-10 | $47.74 | $47.89 | $45.81 | $47.60 | $40.72 | 15,722 |
2018-10-09 | $47.76 | $47.95 | $47.75 | $47.76 | $40.86 | 11,244 |
2018-10-08 | $47.71 | $47.87 | $47.71 | $47.76 | $40.86 | 4,552 |
2018-10-05 | $47.78 | $47.95 | $47.69 | $47.95 | $41.02 | 6,026 |
2018-10-04 | $47.87 | $48.06 | $47.74 | $47.97 | $41.04 | 11,733 |
2018-10-03 | $48.22 | $48.23 | $47.88 | $48.01 | $41.07 | 4,947 |
2018-10-02 | $48.15 | $48.25 | $48.01 | $48.24 | $41.27 | 23,594 |
2018-10-01 | $48.24 | $48.38 | $48.10 | $48.28 | $41.30 | 13,685 |
2018-09-28 | $48.39 | $48.40 | $48.23 | $48.39 | $41.24 | 16,373 |
2018-09-27 | $48.35 | $48.38 | $48.14 | $48.30 | $41.16 | 9,859 |
2018-09-26 | $48.21 | $48.31 | $48.01 | $48.31 | $41.17 | 8,827 |
2018-09-25 | $47.94 | $48.00 | $47.94 | $47.98 | $40.89 | 2,710 |
2018-09-24 | $47.95 | $48.00 | $47.95 | $47.95 | $40.86 | 3,255 |
2018-09-21 | $47.91 | $48.13 | $47.89 | $48.00 | $40.91 | 5,184 |
2018-09-20 | $48.03 | $48.09 | $47.78 | $48.07 | $40.97 | 10,597 |
2018-09-19 | $47.77 | $47.95 | $47.75 | $47.95 | $40.86 | 6,867 |
2018-09-18 | $47.96 | $47.96 | $47.76 | $47.94 | $40.86 | 9,450 |
2018-09-17 | $47.96 | $47.97 | $47.79 | $47.96 | $40.87 | 2,410 |
2018-09-14 | $47.95 | $47.95 | $47.74 | $47.93 | $40.85 | 4,347 |
2018-09-13 | $47.89 | $47.94 | $47.82 | $47.82 | $40.75 | 1,355 |
2018-09-12 | $47.77 | $47.79 | $47.60 | $47.74 | $40.69 | 4,193 |
2018-09-11 | $47.58 | $47.77 | $47.42 | $47.52 | $40.50 | 21,832 |
2018-09-10 | $47.66 | $47.85 | $47.47 | $47.80 | $40.74 | 7,583 |
2018-09-07 | $47.85 | $47.85 | $47.62 | $47.84 | $40.77 | 6,489 |
2018-09-06 | $47.85 | $47.86 | $47.62 | $47.84 | $40.77 | 5,068 |
2018-09-05 | $47.73 | $47.76 | $47.51 | $47.76 | $40.70 | 7,818 |
2018-09-04 | $47.58 | $47.75 | $47.46 | $47.74 | $40.69 | 15,512 |
2018-08-31 | $48.16 | $48.16 | $47.17 | $47.95 | $40.71 | 24,504 |
2018-08-30 | $47.98 | $48.00 | $47.92 | $48.00 | $40.75 | 4,642 |
2018-08-29 | $48.22 | $48.22 | $47.95 | $48.05 | $40.79 | 8,489 |
2018-08-28 | $48.09 | $48.28 | $48.05 | $48.05 | $40.79 | 4,951 |
2018-08-27 | $48.32 | $48.35 | $48.13 | $48.35 | $41.05 | 15,278 |
2018-08-24 | $48.16 | $48.33 | $47.93 | $48.33 | $41.03 | 12,245 |
2018-08-23 | $47.97 | $48.17 | $47.88 | $47.93 | $40.69 | 100,764 |
2018-08-22 | $48.01 | $48.17 | $47.97 | $48.01 | $40.76 | 15,313 |
2018-08-21 | $48.14 | $48.14 | $47.91 | $47.92 | $40.68 | 15,558 |
2018-08-20 | $48.12 | $48.15 | $47.87 | $47.87 | $40.64 | 29,267 |
2018-08-17 | $47.90 | $48.11 | $47.86 | $47.87 | $40.64 | 51,038 |
2018-08-16 | $47.90 | $48.00 | $47.46 | $47.87 | $40.64 | 104,362 |
2018-08-15 | $47.90 | $47.92 | $47.69 | $47.84 | $40.61 | 6,494 |
2018-08-14 | $47.69 | $47.92 | $47.47 | $47.73 | $40.52 | 16,310 |
2018-08-13 | $47.88 | $47.89 | $47.29 | $47.31 | $40.16 | 65,809 |
2018-08-10 | $48.21 | $48.21 | $47.99 | $48.20 | $40.92 | 7,876 |
2018-08-09 | $48.24 | $48.42 | $48.18 | $48.32 | $41.02 | 4,388 |
2018-08-08 | $48.46 | $48.47 | $48.28 | $48.46 | $41.14 | 6,370 |
2018-08-07 | $48.41 | $48.58 | $48.37 | $48.51 | $41.18 | 7,673 |
2018-08-06 | $48.62 | $48.62 | $48.34 | $48.39 | $41.08 | 17,242 |
2018-08-03 | $48.61 | $48.66 | $48.37 | $48.47 | $41.15 | 9,516 |
2018-08-02 | $48.52 | $48.60 | $48.35 | $48.43 | $41.11 | 13,701 |
2018-08-01 | $48.43 | $48.61 | $48.32 | $48.36 | $41.05 | 17,437 |
2018-07-31 | $48.88 | $49.09 | $48.80 | $48.97 | $41.42 | 29,047 |
2018-07-30 | $48.86 | $48.88 | $48.72 | $48.76 | $41.24 | 6,441 |
2018-07-27 | $48.72 | $48.90 | $48.70 | $48.72 | $41.20 | 6,930 |
2018-07-26 | $48.65 | $48.84 | $48.62 | $48.62 | $41.12 | 5,087 |
2018-07-25 | $48.76 | $48.76 | $48.57 | $48.64 | $41.14 | 4,584 |
2018-07-24 | $48.49 | $48.67 | $48.49 | $48.67 | $41.16 | 5,639 |
2018-07-23 | $48.64 | $48.64 | $48.42 | $48.44 | $40.97 | 3,263 |
2018-07-20 | $48.51 | $48.59 | $48.28 | $48.46 | $40.98 | 31,352 |
2018-07-19 | $48.58 | $48.64 | $48.40 | $48.51 | $41.03 | 14,041 |
2018-07-18 | $48.38 | $48.58 | $48.37 | $48.57 | $41.08 | 13,274 |
2018-07-17 | $48.45 | $48.51 | $48.28 | $48.28 | $40.83 | 38,095 |
2018-07-16 | $48.40 | $48.63 | $48.39 | $48.57 | $41.08 | 17,437 |
2018-07-13 | $48.38 | $48.57 | $48.38 | $48.57 | $41.08 | 2,418 |
2018-07-12 | $48.46 | $48.49 | $48.31 | $48.49 | $41.01 | 3,280 |
2018-07-11 | $48.42 | $48.42 | $48.22 | $48.31 | $40.86 | 6,882 |
2018-07-10 | $48.25 | $48.44 | $48.25 | $48.30 | $40.85 | 2,784 |
2018-07-09 | $48.25 | $48.43 | $48.25 | $48.43 | $40.96 | 2,976 |
2018-07-06 | $48.16 | $48.33 | $48.16 | $48.21 | $40.77 | 2,883 |
2018-07-05 | $48.10 | $48.30 | $48.10 | $48.24 | $40.80 | 2,318 |
2018-07-03 | $48.03 | $48.22 | $48.03 | $48.15 | $40.72 | 3,494 |
2018-07-02 | $48.00 | $48.19 | $48.00 | $48.15 | $40.72 | 5,004 |
2018-06-29 | $48.23 | $48.42 | $48.23 | $48.39 | $40.77 | 7,330 |
2018-06-28 | $48.35 | $48.35 | $48.17 | $48.35 | $40.73 | 4,708 |
2018-06-27 | $48.22 | $48.38 | $48.16 | $48.38 | $40.76 | 7,071 |
2018-06-26 | $48.34 | $48.38 | $48.16 | $48.31 | $40.70 | 7,050 |
2018-06-25 | $48.40 | $48.40 | $48.21 | $48.32 | $40.71 | 2,248 |
2018-06-22 | $48.37 | $48.37 | $48.19 | $48.19 | $40.60 | 9,472 |
2018-06-21 | $48.23 | $48.28 | $48.13 | $48.24 | $40.64 | 3,853 |
2018-06-20 | $48.30 | $48.30 | $48.15 | $48.25 | $40.65 | 5,320 |
2018-06-19 | $47.96 | $48.05 | $47.96 | $48.04 | $40.47 | 4,133 |
2018-06-18 | $48.31 | $48.31 | $48.11 | $48.27 | $40.67 | 11,493 |
2018-06-15 | $48.40 | $48.42 | $48.18 | $48.21 | $40.62 | 7,713 |
2018-06-14 | $48.23 | $48.41 | $48.21 | $48.30 | $40.69 | 8,275 |
2018-06-13 | $48.34 | $48.34 | $48.09 | $48.09 | $40.52 | 2,729 |
2018-06-12 | $48.22 | $48.26 | $48.11 | $48.11 | $40.53 | 28,303 |
2018-06-11 | $48.29 | $48.43 | $48.16 | $48.16 | $40.57 | 30,821 |
2018-06-08 | $48.41 | $48.43 | $48.31 | $48.39 | $40.77 | 7,715 |
2018-06-07 | $48.39 | $48.56 | $48.30 | $48.39 | $40.77 | 47,135 |
2018-06-06 | $48.56 | $48.56 | $48.37 | $48.40 | $40.78 | 17,327 |
2018-06-05 | $48.42 | $48.61 | $48.41 | $48.42 | $40.79 | 10,588 |
2018-06-04 | $48.40 | $48.57 | $48.36 | $48.36 | $40.74 | 11,216 |
2018-06-01 | $48.43 | $48.59 | $48.40 | $48.58 | $40.93 | 17,412 |
2018-05-31 | $48.71 | $48.84 | $48.71 | $48.84 | $40.99 | 7,362 |
2018-05-30 | $48.69 | $48.86 | $48.68 | $48.86 | $41.01 | 6,808 |
2018-05-29 | $48.69 | $48.86 | $48.69 | $48.71 | $40.89 | 3,970 |
2018-05-25 | $48.67 | $48.81 | $48.67 | $48.67 | $40.85 | 5,065 |
2018-05-24 | $48.64 | $48.81 | $48.63 | $48.80 | $40.96 | 3,240 |
2018-05-23 | $48.66 | $48.66 | $48.50 | $48.55 | $40.75 | 1,350 |
2018-05-22 | $48.53 | $48.71 | $48.52 | $48.68 | $40.86 | 3,909 |
2018-05-21 | $48.47 | $48.64 | $48.41 | $48.47 | $40.68 | 5,276 |
2018-05-18 | $48.53 | $48.64 | $48.51 | $48.51 | $40.72 | 1,471 |
2018-05-17 | $48.50 | $48.66 | $48.50 | $48.62 | $40.81 | 1,852 |
2018-05-16 | $48.54 | $48.71 | $48.54 | $48.70 | $40.88 | 11,498 |
2018-05-15 | $48.62 | $48.76 | $48.49 | $48.60 | $40.79 | 12,345 |
2018-05-14 | $48.91 | $48.96 | $48.74 | $48.93 | $41.07 | 74,928 |
2018-05-11 | $48.78 | $49.03 | $48.78 | $48.99 | $41.12 | 11,897 |
2018-05-10 | $48.74 | $48.91 | $48.73 | $48.77 | $40.94 | 1,663 |
2018-05-09 | $48.67 | $48.67 | $48.51 | $48.58 | $40.78 | 1,845 |
2018-05-08 | $48.80 | $48.80 | $48.56 | $48.56 | $40.76 | 4,455 |
2018-05-07 | $48.90 | $48.94 | $48.78 | $48.90 | $41.05 | 6,702 |
2018-05-04 | $48.82 | $48.92 | $48.82 | $48.92 | $41.06 | 8,757 |
2018-05-03 | $49.02 | $49.03 | $48.82 | $49.00 | $41.13 | 8,509 |
2018-05-02 | $48.85 | $49.02 | $48.85 | $49.00 | $41.13 | 21,825 |
2018-05-01 | $49.09 | $49.09 | $48.89 | $48.90 | $41.05 | 5,939 |
2018-04-30 | $49.34 | $49.41 | $49.11 | $49.11 | $41.08 | 26,405 |
2018-04-27 | $49.26 | $49.43 | $49.24 | $49.24 | $41.18 | 8,356 |
2018-04-26 | $49.28 | $49.46 | $49.26 | $49.30 | $41.23 | 9,446 |
2018-04-25 | $49.40 | $49.40 | $49.37 | $49.37 | $41.29 | 994 |
2018-04-24 | $49.54 | $49.54 | $49.35 | $49.48 | $41.38 | 6,347 |
2018-04-23 | $49.52 | $49.55 | $49.36 | $49.45 | $41.36 | 12,169 |
2018-04-20 | $49.55 | $49.64 | $49.46 | $49.57 | $41.46 | 2,254 |
2018-04-19 | $49.58 | $49.68 | $49.54 | $49.68 | $41.55 | 6,594 |
2018-04-18 | $49.61 | $49.79 | $49.60 | $49.76 | $41.62 | 3,124 |
2018-04-17 | $49.62 | $49.76 | $49.61 | $49.63 | $41.51 | 6,309 |
2018-04-16 | $49.60 | $49.77 | $49.59 | $49.68 | $41.55 | 4,571 |
2018-04-13 | $49.62 | $49.79 | $49.29 | $49.29 | $41.23 | 18,723 |
2018-04-12 | $49.79 | $49.79 | $49.65 | $49.65 | $41.53 | 15,526 |
2018-04-11 | $49.61 | $49.81 | $49.59 | $49.65 | $41.53 | 4,692 |
2018-04-10 | $49.69 | $49.78 | $49.60 | $49.70 | $41.57 | 2,392 |
2018-04-09 | $49.67 | $49.84 | $49.67 | $49.67 | $41.54 | 9,373 |
2018-04-06 | $50.00 | $50.00 | $49.66 | $49.90 | $41.74 | 10,646 |
2018-04-05 | $49.80 | $49.99 | $49.80 | $49.92 | $41.75 | 5,695 |
2018-04-04 | $49.84 | $49.95 | $49.76 | $49.87 | $41.71 | 7,358 |
2018-04-03 | $49.85 | $50.28 | $49.78 | $49.87 | $41.71 | 6,201 |
2018-04-02 | $49.87 | $49.88 | $49.58 | $49.76 | $41.62 | 19,076 |
2018-03-29 | $50.02 | $50.03 | $49.87 | $50.03 | $41.70 | 2,803 |
2018-03-28 | $49.96 | $49.99 | $49.78 | $49.78 | $41.49 | 8,325 |
2018-03-27 | $49.93 | $49.93 | $49.72 | $49.72 | $41.44 | 9,489 |
2018-03-26 | $49.77 | $49.90 | $49.71 | $49.73 | $41.45 | 5,589 |
2018-03-23 | $49.78 | $49.96 | $49.57 | $49.57 | $41.32 | 31,952 |
2018-03-22 | $50.08 | $50.11 | $49.88 | $50.01 | $41.68 | 4,810 |
2018-03-21 | $50.03 | $50.05 | $49.95 | $50.05 | $41.72 | 2,345 |
2018-03-20 | $50.01 | $50.09 | $49.84 | $50.09 | $41.75 | 51,716 |
2018-03-19 | $49.99 | $50.18 | $49.98 | $49.99 | $41.67 | 5,282 |
2018-03-16 | $50.07 | $50.23 | $49.97 | $50.04 | $41.71 | 12,267 |
2018-03-15 | $50.28 | $50.29 | $50.08 | $50.21 | $41.85 | 8,168 |
2018-03-14 | $50.26 | $50.31 | $50.13 | $50.13 | $41.78 | 7,456 |
2018-03-13 | $50.29 | $50.29 | $50.22 | $50.24 | $41.87 | 4,380 |
2018-03-12 | $50.30 | $50.36 | $50.13 | $50.34 | $41.96 | 12,374 |
2018-03-09 | $50.26 | $50.33 | $50.10 | $50.23 | $41.87 | 7,726 |
2018-03-08 | $50.12 | $50.31 | $50.12 | $50.15 | $41.80 | 2,940 |
2018-03-07 | $50.20 | $50.28 | $50.11 | $50.28 | $41.91 | 5,108 |
2018-03-06 | $50.15 | $50.31 | $50.13 | $50.27 | $41.90 | 4,522 |
2018-03-05 | $50.20 | $50.36 | $50.10 | $50.27 | $41.90 | 17,621 |
2018-03-02 | $50.18 | $50.21 | $49.99 | $50.06 | $41.72 | 1,439 |
2018-03-01 | $50.28 | $50.28 | $50.19 | $50.21 | $41.85 | 1,402 |
2018-02-28 | $50.23 | $50.40 | $50.22 | $50.34 | $41.81 | 5,300 |
2018-02-27 | $50.27 | $50.42 | $50.15 | $50.32 | $41.79 | 6,597 |
2018-02-26 | $50.40 | $50.45 | $50.29 | $50.32 | $41.79 | 7,574 |
2018-02-23 | $50.34 | $50.40 | $50.20 | $50.40 | $41.86 | 4,496 |
2018-02-22 | $50.16 | $50.33 | $50.11 | $50.27 | $41.75 | 2,870 |
2018-02-21 | $50.33 | $50.40 | $50.07 | $50.26 | $41.74 | 3,778 |
2018-02-20 | $50.20 | $50.37 | $50.19 | $50.19 | $41.69 | 16,957 |
2018-02-16 | $50.27 | $50.49 | $50.25 | $50.25 | $41.74 | 16,875 |
2018-02-15 | $50.14 | $50.25 | $50.14 | $50.22 | $41.71 | 5,933 |
2018-02-14 | $49.99 | $50.23 | $49.99 | $50.15 | $41.65 | 9,123 |
2018-02-13 | $50.20 | $50.35 | $50.08 | $50.21 | $41.70 | 7,215 |
2018-02-12 | $50.19 | $50.38 | $50.14 | $50.15 | $41.65 | 23,025 |
2018-02-09 | $50.26 | $50.44 | $50.09 | $50.25 | $41.74 | 16,371 |
2018-02-08 | $50.52 | $50.65 | $50.19 | $50.50 | $41.94 | 37,771 |
2018-02-07 | $50.83 | $50.90 | $50.74 | $50.84 | $42.23 | 34,571 |
2018-02-06 | $50.63 | $50.90 | $50.63 | $50.86 | $42.24 | 10,639 |
2018-02-05 | $50.82 | $51.78 | $50.23 | $50.71 | $42.12 | 19,405 |
2018-02-02 | $50.89 | $50.92 | $50.69 | $50.84 | $42.23 | 7,236 |
2018-02-01 | $51.21 | $51.21 | $50.84 | $51.01 | $42.37 | 12,356 |
2018-01-31 | $51.25 | $51.28 | $50.98 | $51.20 | $42.38 | 15,679 |
2018-01-30 | $51.05 | $51.20 | $51.03 | $51.20 | $42.38 | 11,990 |
2018-01-29 | $51.26 | $51.28 | $51.26 | $51.28 | $42.45 | 9,150 |
2018-01-26 | $51.25 | $51.38 | $51.25 | $51.36 | $42.51 | 8,527 |
2018-01-25 | $51.28 | $51.35 | $51.09 | $51.34 | $42.50 | 9,643 |
2018-01-24 | $51.26 | $51.30 | $51.15 | $51.29 | $42.46 | 6,351 |
2018-01-23 | $51.29 | $51.32 | $51.26 | $51.27 | $42.44 | 7,990 |
2018-01-22 | $51.25 | $51.28 | $51.11 | $51.27 | $42.44 | 6,679 |
2018-01-19 | $51.29 | $51.29 | $51.09 | $51.29 | $42.46 | 9,371 |
2018-01-18 | $51.25 | $51.35 | $51.16 | $51.33 | $42.49 | 14,342 |
2018-01-17 | $51.19 | $51.38 | $51.18 | $51.28 | $42.45 | 26,763 |
2018-01-16 | $51.39 | $51.41 | $51.16 | $51.25 | $42.42 | 11,013 |
2018-01-12 | $51.32 | $51.47 | $51.26 | $51.33 | $42.49 | 13,429 |
2018-01-11 | $51.36 | $51.40 | $51.21 | $51.40 | $42.55 | 11,953 |
2018-01-10 | $51.27 | $51.31 | $51.14 | $51.31 | $42.47 | 8,071 |
2018-01-09 | $51.37 | $51.37 | $51.25 | $51.36 | $42.51 | 20,143 |
2018-01-08 | $51.14 | $51.45 | $51.14 | $51.24 | $42.42 | 52,424 |
2018-01-05 | $51.20 | $51.33 | $51.15 | $51.25 | $42.42 | 39,613 |
2018-01-04 | $51.25 | $51.30 | $51.09 | $51.25 | $42.42 | 12,866 |
2018-01-03 | $51.21 | $51.27 | $51.20 | $51.20 | $42.38 | 32,200 |
2018-01-02 | $51.17 | $51.25 | $51.01 | $51.23 | $42.41 | 30,036 |
2017-12-29 | $51.14 | $51.21 | $50.98 | $50.98 | $42.20 | 3,271 |
2017-12-28 | $51.00 | $51.17 | $51.00 | $51.15 | $42.34 | 7,138 |
2017-12-27 | $50.93 | $51.22 | $50.93 | $51.21 | $42.39 | 14,041 |
2017-12-26 | $51.10 | $51.15 | $51.08 | $51.15 | $42.34 | 4,426 |
2017-12-22 | $51.06 | $51.13 | $51.00 | $51.13 | $42.32 | 11,996 |
2017-12-21 | $51.04 | $51.04 | $50.92 | $50.92 | $42.15 | 2,524 |
2017-12-20 | $51.14 | $51.19 | $50.97 | $51.16 | $42.23 | 15,531 |
2017-12-19 | $51.22 | $51.22 | $51.07 | $51.10 | $42.18 | 25,426 |
2017-12-18 | $51.28 | $51.31 | $51.10 | $51.28 | $42.33 | 6,191 |
2017-12-15 | $51.28 | $51.28 | $51.03 | $51.25 | $42.30 | 44,691 |
2017-12-14 | $51.27 | $51.28 | $51.18 | $51.27 | $42.32 | 10,106 |
2017-12-13 | $51.26 | $51.28 | $51.09 | $51.16 | $42.23 | 5,504 |
2017-12-12 | $51.06 | $51.23 | $51.01 | $51.02 | $42.11 | 11,950 |
2017-12-11 | $51.29 | $51.31 | $51.02 | $51.24 | $42.30 | 22,648 |
2017-12-08 | $51.27 | $51.27 | $51.06 | $51.16 | $42.23 | 3,741 |
2017-12-07 | $51.07 | $51.28 | $51.07 | $51.23 | $42.29 | 5,591 |
2017-12-06 | $51.08 | $51.28 | $51.08 | $51.22 | $42.28 | 5,388 |
2017-12-05 | $51.14 | $51.25 | $51.14 | $51.21 | $42.27 | 3,263 |
2017-12-04 | $51.20 | $51.20 | $51.08 | $51.17 | $42.24 | 5,924 |
2017-12-01 | $51.14 | $51.22 | $50.77 | $51.05 | $42.14 | 11,626 |
2017-11-30 | $51.32 | $51.32 | $51.18 | $51.25 | $42.16 | 5,499 |
2017-11-29 | $51.35 | $51.36 | $51.22 | $51.31 | $42.21 | 9,936 |
2017-11-28 | $51.41 | $51.42 | $51.20 | $51.21 | $42.12 | 20,141 |
2017-11-27 | $51.40 | $51.40 | $51.30 | $51.30 | $42.20 | 20,867 |
2017-11-24 | $51.37 | $51.37 | $51.29 | $51.29 | $42.19 | 1,737 |
2017-11-22 | $51.33 | $51.41 | $51.23 | $51.40 | $42.28 | 7,557 |
2017-11-21 | $51.29 | $51.33 | $51.12 | $51.29 | $42.19 | 13,468 |
2017-11-20 | $51.25 | $51.28 | $51.17 | $51.28 | $42.18 | 6,310 |
2017-11-17 | $51.21 | $51.25 | $51.19 | $51.22 | $42.13 | 2,690 |
2017-11-16 | $51.16 | $51.60 | $51.16 | $51.22 | $42.13 | 10,121 |
2017-11-15 | $51.07 | $51.12 | $51.03 | $51.10 | $42.03 | 9,330 |
2017-11-14 | $51.09 | $51.09 | $51.00 | $51.05 | $41.99 | 2,558 |
2017-11-13 | $51.09 | $51.09 | $50.92 | $51.09 | $42.03 | 1,710 |
2017-11-10 | $51.11 | $51.11 | $51.05 | $51.05 | $41.99 | 1,390 |
2017-11-09 | $51.19 | $51.20 | $51.13 | $51.15 | $42.08 | 4,872 |
2017-11-08 | $51.26 | $51.29 | $50.97 | $51.07 | $42.01 | 19,876 |
2017-11-07 | $51.35 | $51.36 | $51.14 | $51.22 | $42.13 | 4,204 |
2017-11-06 | $51.19 | $51.47 | $51.19 | $51.46 | $42.33 | 161,555 |
2017-11-03 | $51.20 | $51.40 | $51.20 | $51.27 | $42.17 | 8,342 |
2017-11-02 | $51.28 | $51.39 | $51.19 | $51.39 | $42.27 | 13,216 |
2017-11-01 | $51.18 | $51.36 | $51.14 | $51.23 | $42.14 | 17,495 |
2017-10-31 | $51.53 | $51.56 | $51.45 | $51.46 | $42.19 | 4,616 |
2017-10-30 | $51.50 | $51.50 | $51.40 | $51.41 | $42.15 | 2,867 |
2017-10-27 | $51.30 | $51.50 | $51.30 | $51.46 | $42.19 | 4,837 |
2017-10-26 | $51.37 | $51.47 | $51.22 | $51.22 | $41.99 | 3,505 |
2017-10-25 | $51.44 | $51.47 | $51.29 | $51.45 | $42.18 | 6,116 |
2017-10-24 | $51.37 | $51.45 | $51.37 | $51.45 | $42.18 | 3,189 |
2017-10-23 | $51.58 | $51.58 | $51.50 | $51.50 | $42.22 | 454 |
2017-10-20 | $51.50 | $51.58 | $51.46 | $51.58 | $42.29 | 4,885 |
2017-10-19 | $51.59 | $51.59 | $51.35 | $51.45 | $42.18 | 11,978 |
2017-10-18 | $51.40 | $51.53 | $51.40 | $51.52 | $42.24 | 2,068 |
2017-10-17 | $51.51 | $51.54 | $51.35 | $51.51 | $42.23 | 13,810 |
2017-10-16 | $51.54 | $51.54 | $51.38 | $51.38 | $42.12 | 27,051 |
2017-10-13 | $51.39 | $51.52 | $51.39 | $51.51 | $42.23 | 2,981 |
2017-10-12 | $51.42 | $51.45 | $51.42 | $51.44 | $42.17 | 3,923 |
2017-10-11 | $51.42 | $51.44 | $51.38 | $51.42 | $42.16 | 7,222 |
2017-10-10 | $51.42 | $51.42 | $51.38 | $51.39 | $42.13 | 4,033 |
2017-10-09 | $51.20 | $51.37 | $51.20 | $51.34 | $42.09 | 137,673 |
2017-10-06 | $51.15 | $51.38 | $51.15 | $51.29 | $42.05 | 3,056 |
2017-10-05 | $51.39 | $51.40 | $51.39 | $51.39 | $42.13 | 3,883 |
2017-10-04 | $51.24 | $51.41 | $51.24 | $51.39 | $42.13 | 5,468 |
2017-10-03 | $51.34 | $51.40 | $51.31 | $51.35 | $42.10 | 4,731 |
2017-10-02 | $51.35 | $51.36 | $51.19 | $51.19 | $41.97 | 3,111 |
2017-09-29 | $51.46 | $51.57 | $51.39 | $51.56 | $42.13 | 3,747 |
2017-09-28 | $51.42 | $51.50 | $51.38 | $51.50 | $42.08 | 4,204 |
2017-09-27 | $51.37 | $51.43 | $51.25 | $51.43 | $42.02 | 4,341 |
2017-09-26 | $51.52 | $51.55 | $51.36 | $51.52 | $42.10 | 5,617 |
2017-09-25 | $51.52 | $51.52 | $51.34 | $51.51 | $42.09 | 8,697 |
2017-09-22 | $51.52 | $51.52 | $51.46 | $51.46 | $42.05 | 2,608 |
2017-09-21 | $51.45 | $51.48 | $51.29 | $51.45 | $42.04 | 6,360 |
2017-09-20 | $51.40 | $51.41 | $50.85 | $51.35 | $41.96 | 26,335 |
2017-09-19 | $51.58 | $51.58 | $51.40 | $51.40 | $42.00 | 27,550 |
2017-09-18 | $51.57 | $51.72 | $51.48 | $51.55 | $42.12 | 13,405 |
2017-09-15 | $51.50 | $51.67 | $51.50 | $51.62 | $42.18 | 2,249 |
2017-09-14 | $51.47 | $51.64 | $51.46 | $51.55 | $42.12 | 5,087 |
2017-09-13 | $51.53 | $51.64 | $51.51 | $51.64 | $42.19 | 8,686 |
2017-09-12 | $51.58 | $51.63 | $51.49 | $51.49 | $42.07 | 1,692 |
2017-09-11 | $51.60 | $51.71 | $51.58 | $51.61 | $42.17 | 5,029 |
2017-09-08 | $51.55 | $51.61 | $51.53 | $51.57 | $42.14 | 6,039 |
2017-09-07 | $51.54 | $51.60 | $51.53 | $51.60 | $42.16 | 2,335 |
2017-09-06 | $51.59 | $51.60 | $51.47 | $51.60 | $42.16 | 1,172 |
2017-09-05 | $51.56 | $51.61 | $51.40 | $51.55 | $42.12 | 6,806 |
2017-09-01 | $51.50 | $51.54 | $51.50 | $51.54 | $42.11 | 3,241 |
2017-08-31 | $51.64 | $51.67 | $51.60 | $51.60 | $42.03 | 4,510 |
2017-08-30 | $51.58 | $51.62 | $51.46 | $51.62 | $42.04 | 5,644 |
2017-08-29 | $51.55 | $51.57 | $51.30 | $51.34 | $41.81 | 11,304 |
2017-08-28 | $51.32 | $51.45 | $51.32 | $51.37 | $41.84 | 2,186 |
2017-08-25 | $51.30 | $51.49 | $51.30 | $51.49 | $41.94 | 4,078 |
2017-08-24 | $51.30 | $51.42 | $51.27 | $51.27 | $41.76 | 3,350 |
2017-08-23 | $51.42 | $51.45 | $51.26 | $51.45 | $41.90 | 5,181 |
2017-08-22 | $51.20 | $51.37 | $51.20 | $51.25 | $41.74 | 1,914 |
2017-08-21 | $51.35 | $51.43 | $51.18 | $51.30 | $41.78 | 12,718 |
2017-08-18 | $51.34 | $51.34 | $51.17 | $51.33 | $41.81 | 2,056 |
2017-08-17 | $51.24 | $51.37 | $51.13 | $51.22 | $41.72 | 10,195 |
2017-08-16 | $51.18 | $51.29 | $51.18 | $51.21 | $41.71 | 2,860 |
2017-08-15 | $51.05 | $51.24 | $51.05 | $51.24 | $41.73 | 3,373 |
2017-08-14 | $51.18 | $51.27 | $51.11 | $51.18 | $41.68 | 2,004 |
2017-08-11 | $51.25 | $51.25 | $51.07 | $51.07 | $41.59 | 2,797 |
2017-08-10 | $51.25 | $51.25 | $51.04 | $51.04 | $41.57 | 5,068 |
2017-08-09 | $51.30 | $51.30 | $51.13 | $51.25 | $41.74 | 6,219 |
2017-08-08 | $51.28 | $51.28 | $51.08 | $51.12 | $41.64 | 4,502 |
2017-08-07 | $51.25 | $51.28 | $51.12 | $51.28 | $41.77 | 3,115 |
2017-08-04 | $51.17 | $51.31 | $51.10 | $51.11 | $41.63 | 8,739 |
2017-08-03 | $51.14 | $51.38 | $51.14 | $51.28 | $41.77 | 10,102 |
2017-08-02 | $51.10 | $51.31 | $51.10 | $51.30 | $41.78 | 9,221 |
2017-08-01 | $51.25 | $51.29 | $51.11 | $51.11 | $41.63 | 1,522 |
2017-07-31 | $51.36 | $51.36 | $51.20 | $51.20 | $41.56 | 1,540 |
2017-07-28 | $51.17 | $51.40 | $51.17 | $51.39 | $41.72 | 19,816 |
2017-07-27 | $51.25 | $51.27 | $51.09 | $51.09 | $41.47 | 18,749 |
2017-07-26 | $51.19 | $51.25 | $51.07 | $51.25 | $41.60 | 6,488 |
2017-07-25 | $51.19 | $51.19 | $51.04 | $51.04 | $41.43 | 8,497 |
2017-07-24 | $51.25 | $51.25 | $51.03 | $51.03 | $41.43 | 13,795 |
2017-07-21 | $51.18 | $51.22 | $51.10 | $51.10 | $41.48 | 7,425 |
2017-07-20 | $51.22 | $51.22 | $51.04 | $51.04 | $41.43 | 4,188 |
2017-07-19 | $51.10 | $51.10 | $51.00 | $51.00 | $41.40 | 4,634 |
2017-07-18 | $51.14 | $51.14 | $51.01 | $51.12 | $41.50 | 9,623 |
2017-07-17 | $50.98 | $51.05 | $50.92 | $50.95 | $41.36 | 6,954 |
2017-07-14 | $50.95 | $51.01 | $50.83 | $51.01 | $41.41 | 4,520 |
2017-07-13 | $50.95 | $50.95 | $50.80 | $50.90 | $41.32 | 5,471 |
2017-07-12 | $50.94 | $50.94 | $50.79 | $50.90 | $41.32 | 34,651 |
2017-07-11 | $50.75 | $50.82 | $50.68 | $50.82 | $41.25 | 12,971 |
2017-07-10 | $50.75 | $50.78 | $50.67 | $50.77 | $41.21 | 30,776 |
2017-07-07 | $50.66 | $50.69 | $50.60 | $50.67 | $41.13 | 1,747 |
2017-07-06 | $50.72 | $50.74 | $50.56 | $50.68 | $41.14 | 4,610 |
2017-07-05 | $50.74 | $50.84 | $50.73 | $50.82 | $41.25 | 5,569 |
2017-07-03 | $50.69 | $50.86 | $50.69 | $50.86 | $41.29 | 2,873 |
2017-06-30 | $51.05 | $51.05 | $50.90 | $50.90 | $41.18 | 2,189 |
2017-06-29 | $51.02 | $51.03 | $50.93 | $51.03 | $41.29 | 1,788 |
2017-06-28 | $51.03 | $51.12 | $50.95 | $51.12 | $41.36 | 2,473 |
2017-06-27 | $51.13 | $51.13 | $50.89 | $51.05 | $41.30 | 2,998 |
2017-06-26 | $51.14 | $51.18 | $51.07 | $51.18 | $41.41 | 5,000 |
2017-06-23 | $51.10 | $51.15 | $50.97 | $51.15 | $41.38 | 1,441 |
2017-06-22 | $51.06 | $51.09 | $50.89 | $51.09 | $41.33 | 6,716 |
2017-06-21 | $51.02 | $51.11 | $50.98 | $51.03 | $41.29 | 3,577 |
2017-06-20 | $51.10 | $51.11 | $50.96 | $51.08 | $41.33 | 6,922 |
2017-06-19 | $51.15 | $51.17 | $51.02 | $51.17 | $41.40 | 2,391 |
2017-06-16 | $51.06 | $51.17 | $51.06 | $51.17 | $41.40 | 2,119 |
2017-06-15 | $51.11 | $51.11 | $50.97 | $50.97 | $41.24 | 790 |
2017-06-14 | $51.20 | $51.26 | $51.08 | $51.09 | $41.33 | 2,542 |
2017-06-13 | $50.92 | $51.08 | $50.92 | $51.05 | $41.30 | 9,558 |
2017-06-12 | $51.03 | $51.04 | $51.00 | $51.04 | $41.29 | 1,192 |
2017-06-09 | $50.91 | $51.05 | $50.91 | $51.01 | $41.27 | 1,968 |
2017-06-08 | $51.00 | $51.08 | $51.00 | $51.08 | $41.32 | 1,253 |
2017-06-07 | $51.12 | $51.15 | $50.95 | $51.10 | $41.34 | 16,295 |
2017-06-06 | $50.99 | $51.14 | $50.99 | $51.13 | $41.37 | 1,867 |
2017-06-05 | $50.95 | $51.09 | $50.95 | $51.06 | $41.31 | 7,813 |
2017-06-02 | $51.07 | $51.15 | $51.05 | $51.13 | $41.37 | 5,189 |
2017-06-01 | $50.80 | $50.96 | $50.80 | $50.90 | $41.18 | 3,911 |
2017-05-31 | $51.11 | $51.44 | $50.95 | $51.03 | $41.14 | 8,757 |
2017-05-30 | $51.07 | $51.10 | $50.93 | $51.10 | $41.20 | 5,452 |
2017-05-26 | $50.99 | $51.03 | $50.99 | $50.99 | $41.11 | 3,066 |
2017-05-25 | $51.01 | $51.01 | $50.99 | $50.99 | $41.11 | 1,032 |
2017-05-24 | $50.90 | $51.01 | $50.89 | $50.89 | $41.03 | 3,773 |
2017-05-23 | $50.77 | $50.86 | $50.62 | $50.86 | $41.00 | 2,583 |
2017-05-22 | $50.91 | $50.93 | $50.91 | $50.91 | $41.04 | 1,524 |
2017-05-19 | $50.67 | $50.94 | $50.67 | $50.93 | $41.06 | 3,880 |
2017-05-18 | $50.74 | $50.86 | $50.65 | $50.81 | $40.96 | 1,333 |
2017-05-17 | $51.25 | $51.25 | $50.98 | $50.98 | $41.10 | 5,217 |
2017-05-16 | $51.08 | $51.18 | $51.02 | $51.18 | $41.26 | 8,385 |
2017-05-15 | $51.08 | $51.12 | $50.92 | $50.92 | $41.05 | 5,796 |
2017-05-12 | $50.98 | $51.09 | $50.92 | $51.00 | $41.12 | 9,047 |
2017-05-11 | $50.89 | $50.96 | $50.72 | $50.85 | $40.99 | 15,735 |
2017-05-10 | $50.70 | $50.89 | $50.70 | $50.80 | $40.96 | 8,366 |
2017-05-09 | $50.83 | $50.85 | $50.68 | $50.82 | $40.97 | 4,397 |
2017-05-08 | $50.83 | $50.85 | $50.65 | $50.65 | $40.83 | 1,019 |
2017-05-05 | $50.75 | $50.89 | $50.69 | $50.89 | $41.03 | 2,405 |
2017-05-04 | $50.89 | $50.90 | $50.67 | $50.67 | $40.85 | 4,090 |
2017-05-03 | $50.99 | $51.00 | $50.93 | $50.95 | $41.08 | 1,676 |
2017-05-02 | $50.73 | $51.00 | $50.73 | $51.00 | $41.12 | 3,776 |
2017-05-01 | $50.91 | $50.93 | $50.75 | $50.92 | $41.05 | 4,547 |
2017-04-28 | $51.03 | $51.11 | $50.98 | $51.10 | $41.05 | 6,433 |
2017-04-27 | $51.00 | $51.03 | $50.83 | $50.83 | $40.83 | 9,553 |
2017-04-26 | $50.90 | $50.98 | $50.90 | $50.96 | $40.94 | 1,684 |
2017-04-25 | $50.94 | $51.34 | $50.82 | $50.82 | $40.83 | 27,364 |
2017-04-24 | $50.86 | $50.97 | $50.79 | $50.97 | $40.95 | 2,714 |
2017-04-21 | $50.94 | $50.97 | $50.86 | $50.90 | $40.89 | 8,584 |
2017-04-20 | $50.90 | $50.92 | $50.78 | $50.87 | $40.87 | 8,490 |
2017-04-19 | $50.78 | $50.83 | $50.78 | $50.83 | $40.83 | 2,094 |
2017-04-18 | $50.85 | $50.92 | $50.82 | $50.87 | $40.87 | 8,291 |
2017-04-17 | $50.81 | $50.87 | $50.75 | $50.78 | $40.79 | 2,957 |
2017-04-13 | $50.75 | $50.85 | $50.59 | $50.85 | $40.85 | 2,088 |
2017-04-12 | $50.52 | $50.85 | $50.52 | $50.85 | $40.85 | 1,387 |
2017-04-11 | $50.64 | $50.64 | $50.53 | $50.53 | $40.59 | 1,968 |
2017-04-10 | $50.65 | $50.66 | $50.55 | $50.55 | $40.61 | 3,535 |
2017-04-07 | $50.49 | $50.64 | $50.41 | $50.64 | $40.68 | 4,388 |
2017-04-06 | $50.66 | $50.67 | $50.45 | $50.45 | $40.53 | 5,802 |
2017-04-05 | $50.67 | $50.67 | $50.39 | $50.65 | $40.69 | 20,053 |
2017-04-04 | $50.56 | $50.64 | $50.34 | $50.63 | $40.67 | 34,017 |
2017-04-03 | $50.54 | $50.60 | $50.36 | $50.36 | $40.46 | 3,380 |
2017-03-31 | $50.68 | $50.69 | $50.46 | $50.47 | $40.40 | 21,570 |
2017-03-30 | $50.74 | $50.77 | $50.52 | $50.69 | $40.57 | 10,806 |
2017-03-29 | $50.66 | $50.71 | $50.45 | $50.71 | $40.59 | 8,239 |
2017-03-28 | $50.44 | $50.65 | $50.43 | $50.62 | $40.52 | 3,037 |
2017-03-27 | $50.39 | $50.63 | $50.39 | $50.63 | $40.53 | 10,572 |
2017-03-24 | $50.53 | $50.62 | $50.41 | $50.61 | $40.51 | 9,153 |
2017-03-23 | $50.50 | $50.53 | $50.40 | $50.40 | $40.34 | 1,528 |
2017-03-22 | $50.43 | $50.44 | $50.24 | $50.26 | $40.23 | 3,490 |
2017-03-21 | $50.29 | $50.45 | $50.17 | $50.40 | $40.34 | 2,399 |
2017-03-20 | $50.35 | $50.37 | $50.14 | $50.37 | $40.32 | 3,603 |
2017-03-17 | $50.29 | $50.44 | $50.17 | $50.44 | $40.37 | 27,928 |
2017-03-16 | $50.30 | $50.32 | $50.08 | $50.08 | $40.09 | 8,449 |
2017-03-15 | $49.85 | $50.26 | $49.85 | $50.26 | $40.23 | 4,030 |
2017-03-14 | $50.02 | $50.02 | $49.79 | $49.98 | $40.01 | 2,637 |
2017-03-13 | $50.07 | $50.15 | $50.06 | $50.12 | $40.12 | 6,830 |
2017-03-10 | $50.00 | $50.15 | $50.00 | $50.06 | $40.07 | 4,943 |
2017-03-09 | $49.79 | $50.05 | $49.78 | $50.03 | $40.04 | 3,834 |
2017-03-08 | $50.26 | $50.29 | $49.95 | $49.95 | $39.98 | 2,822 |
2017-03-07 | $50.46 | $50.46 | $50.21 | $50.42 | $40.36 | 6,293 |
2017-03-06 | $50.48 | $50.48 | $50.23 | $50.36 | $40.31 | 88,440 |
2017-03-03 | $50.49 | $50.53 | $50.21 | $50.53 | $40.45 | 27,537 |
2017-03-02 | $50.38 | $50.50 | $50.28 | $50.50 | $40.42 | 3,297 |
2017-03-01 | $50.73 | $50.82 | $50.25 | $50.39 | $40.33 | 129,949 |
2017-02-28 | $51.03 | $51.05 | $51.00 | $51.05 | $40.71 | 6,281 |
2017-02-27 | $51.07 | $51.08 | $50.84 | $51.07 | $40.73 | 5,844 |
2017-02-24 | $51.02 | $51.07 | $50.87 | $51.07 | $40.73 | 2,875 |
2017-02-23 | $50.74 | $50.99 | $50.74 | $50.99 | $40.67 | 4,482 |
2017-02-22 | $50.88 | $50.91 | $50.65 | $50.91 | $40.60 | 4,530 |
2017-02-21 | $50.60 | $50.75 | $50.53 | $50.61 | $40.36 | 7,811 |
2017-02-17 | $50.72 | $50.72 | $50.51 | $50.51 | $40.28 | 3,592 |
2017-02-16 | $50.69 | $50.71 | $50.58 | $50.60 | $40.35 | 8,932 |
2017-02-15 | $50.45 | $50.60 | $50.45 | $50.58 | $40.34 | 2,166 |
2017-02-14 | $50.76 | $50.76 | $50.35 | $50.39 | $40.19 | 7,375 |
2017-02-13 | $50.47 | $50.71 | $50.47 | $50.66 | $40.40 | 10,356 |
2017-02-10 | $50.61 | $50.64 | $50.38 | $50.54 | $40.30 | 13,694 |
2017-02-09 | $50.55 | $50.64 | $50.35 | $50.60 | $40.36 | 6,952 |
2017-02-08 | $50.58 | $50.65 | $50.37 | $50.43 | $40.22 | 22,014 |
2017-02-07 | $50.52 | $50.54 | $50.30 | $50.48 | $40.26 | 4,882 |
2017-02-06 | $50.52 | $50.54 | $50.32 | $50.45 | $40.24 | 5,822 |
2017-02-03 | $50.47 | $50.47 | $50.23 | $50.27 | $40.09 | 3,820 |
2017-02-02 | $50.29 | $50.31 | $50.15 | $50.15 | $40.00 | 3,196 |
2017-02-01 | $49.94 | $50.18 | $49.94 | $50.14 | $39.99 | 5,874 |
2017-01-31 | $50.15 | $50.29 | $50.15 | $50.28 | $39.96 | 9,174 |
2017-01-30 | $50.35 | $50.38 | $50.13 | $50.13 | $39.85 | 2,355 |
2017-01-27 | $50.30 | $50.36 | $50.08 | $50.36 | $40.03 | 4,482 |
2017-01-26 | $50.28 | $50.34 | $50.24 | $50.24 | $39.93 | 14,625 |
2017-01-25 | $50.27 | $50.46 | $50.05 | $50.38 | $40.04 | 42,001 |
2017-01-24 | $50.20 | $50.37 | $50.11 | $50.27 | $39.95 | 13,636 |
2017-01-23 | $50.23 | $50.35 | $50.11 | $50.19 | $39.89 | 4,635 |
2017-01-20 | $50.18 | $50.21 | $50.00 | $50.21 | $39.91 | 3,170 |
2017-01-19 | $50.21 | $50.21 | $49.95 | $50.00 | $39.74 | 24,573 |
2017-01-18 | $50.17 | $50.45 | $49.96 | $49.97 | $39.72 | 17,200 |
2017-01-17 | $50.36 | $50.40 | $50.14 | $50.39 | $40.05 | 51,142 |
2017-01-13 | $50.18 | $50.27 | $49.90 | $50.23 | $39.92 | 3,891 |
2017-01-12 | $50.15 | $50.69 | $50.01 | $50.24 | $39.93 | 29,861 |
2017-01-11 | $50.10 | $50.32 | $50.10 | $50.32 | $39.99 | 13,733 |
2017-01-10 | $50.31 | $50.32 | $50.02 | $50.22 | $39.92 | 21,837 |
2017-01-09 | $49.97 | $50.68 | $49.97 | $50.60 | $40.22 | 40,124 |
2017-01-06 | $50.08 | $50.14 | $49.88 | $49.95 | $39.70 | 8,691 |
2017-01-05 | $49.91 | $50.33 | $49.90 | $50.33 | $40.00 | 30,424 |
2017-01-04 | $49.94 | $50.02 | $49.83 | $50.02 | $39.76 | 72,338 |
2017-01-03 | $49.61 | $49.84 | $49.59 | $49.73 | $39.53 | 5,246 |
2016-12-30 | $49.67 | $49.68 | $49.57 | $49.57 | $39.40 | 2,416 |
2016-12-29 | $49.71 | $49.74 | $49.50 | $49.62 | $39.44 | 23,414 |
2016-12-28 | $49.48 | $49.76 | $49.47 | $49.71 | $39.51 | 10,203 |
2016-12-27 | $49.40 | $49.53 | $49.37 | $49.49 | $39.34 | 4,158 |
2016-12-23 | $49.42 | $49.59 | $49.42 | $49.43 | $39.29 | 23,275 |
2016-12-22 | $49.40 | $49.59 | $49.36 | $49.52 | $39.36 | 36,962 |
2016-12-21 | $49.67 | $49.73 | $49.49 | $49.70 | $39.39 | 8,692 |
2016-12-20 | $49.57 | $49.63 | $49.45 | $49.56 | $39.28 | 19,716 |
2016-12-19 | $49.40 | $49.73 | $49.38 | $49.53 | $39.26 | 15,607 |
2016-12-16 | $49.35 | $49.45 | $49.35 | $49.37 | $39.13 | 7,004 |
2016-12-15 | $50.25 | $50.25 | $49.20 | $49.30 | $39.07 | 11,167 |
2016-12-14 | $49.67 | $49.77 | $49.51 | $49.51 | $39.24 | 4,149 |
2016-12-13 | $49.75 | $49.78 | $49.56 | $49.67 | $39.37 | 19,162 |
2016-12-12 | $49.67 | $50.07 | $49.56 | $49.70 | $39.39 | 17,673 |
2016-12-09 | $49.56 | $49.82 | $49.56 | $49.56 | $39.28 | 13,110 |
2016-12-08 | $49.56 | $50.07 | $49.48 | $49.48 | $39.22 | 51,360 |
2016-12-07 | $49.71 | $50.10 | $49.58 | $49.84 | $39.50 | 39,318 |
2016-12-06 | $49.38 | $49.66 | $49.38 | $49.48 | $39.22 | 15,432 |
2016-12-05 | $49.22 | $49.57 | $49.22 | $49.56 | $39.28 | 71,279 |
2016-12-02 | $49.25 | $49.54 | $49.25 | $49.54 | $39.26 | 8,734 |
2016-12-01 | $49.38 | $49.39 | $49.06 | $49.09 | $38.91 | 21,756 |
2016-11-30 | $49.62 | $49.63 | $49.50 | $49.63 | $39.20 | 7,364 |
2016-11-29 | $49.42 | $50.00 | $49.37 | $49.60 | $39.17 | 71,820 |
2016-11-28 | $49.22 | $49.80 | $49.14 | $49.67 | $39.23 | 135,916 |
2016-11-25 | $48.93 | $49.59 | $48.93 | $49.20 | $38.86 | 152,942 |
2016-11-23 | $49.11 | $50.06 | $47.74 | $48.90 | $38.62 | 13,571 |
2016-11-22 | $49.25 | $49.27 | $49.02 | $49.12 | $38.79 | 64,513 |
2016-11-21 | $49.20 | $49.20 | $48.31 | $49.14 | $38.81 | 46,343 |
2016-11-18 | $49.21 | $49.21 | $48.86 | $48.86 | $38.59 | 41,421 |
2016-11-17 | $49.38 | $49.72 | $49.06 | $49.32 | $38.95 | 31,433 |
2016-11-16 | $49.06 | $49.28 | $48.97 | $49.09 | $38.77 | 57,603 |
2016-11-15 | $49.27 | $49.29 | $49.05 | $49.14 | $38.81 | 58,467 |
2016-11-14 | $49.03 | $49.03 | $48.66 | $48.88 | $38.60 | 65,295 |
2016-11-11 | $49.13 | $49.61 | $48.89 | $49.20 | $38.86 | 97,310 |
2016-11-10 | $49.64 | $49.89 | $48.79 | $49.32 | $38.95 | 71,230 |
2016-11-09 | $50.30 | $50.30 | $49.92 | $50.07 | $39.54 | 17,665 |
2016-11-08 | $50.60 | $50.60 | $50.46 | $50.47 | $39.86 | 7,682 |
2016-11-07 | $50.46 | $50.58 | $50.34 | $50.58 | $39.95 | 971 |
2016-11-04 | $50.25 | $50.45 | $50.24 | $50.45 | $39.84 | 2,556 |
2016-11-03 | $50.46 | $50.47 | $50.42 | $50.44 | $39.84 | 2,764 |
2016-11-02 | $50.32 | $50.44 | $50.22 | $50.24 | $39.68 | 5,629 |
2016-11-01 | $50.58 | $50.58 | $50.36 | $50.36 | $39.77 | 1,281 |
2016-10-31 | $50.78 | $50.78 | $50.56 | $50.58 | $39.81 | 7,709 |
2016-10-28 | $50.76 | $50.80 | $50.54 | $50.54 | $39.77 | 2,945 |
2016-10-27 | $50.66 | $50.66 | $50.56 | $50.56 | $39.79 | 645 |
2016-10-26 | $51.01 | $51.01 | $51.01 | $51.01 | $40.14 | 546 |
2016-10-25 | $51.00 | $51.11 | $51.00 | $51.10 | $40.21 | 1,357 |
2016-10-24 | $50.90 | $51.07 | $50.85 | $51.06 | $40.18 | 2,642 |
2016-10-21 | $51.02 | $51.06 | $50.82 | $51.06 | $40.18 | 17,205 |
2016-10-20 | $50.99 | $51.03 | $50.79 | $51.02 | $40.15 | 2,986 |
2016-10-19 | $50.86 | $50.98 | $50.72 | $50.95 | $40.10 | 8,022 |
2016-10-18 | $50.82 | $50.86 | $50.63 | $50.85 | $40.02 | 2,995 |
2016-10-17 | $50.85 | $50.85 | $50.65 | $50.84 | $40.01 | 2,599 |
2016-10-14 | $50.77 | $50.83 | $50.66 | $50.66 | $39.87 | 653 |
2016-10-13 | $50.80 | $50.91 | $50.80 | $50.91 | $40.06 | 508 |
2016-10-12 | $50.83 | $50.89 | $50.66 | $50.88 | $40.04 | 7,730 |
2016-10-11 | $50.88 | $50.88 | $50.77 | $50.86 | $40.03 | 2,188 |
2016-10-10 | $50.90 | $50.92 | $50.70 | $50.92 | $40.07 | 9,560 |
2016-10-07 | $50.68 | $50.91 | $50.67 | $50.91 | $40.06 | 3,184 |
2016-10-06 | $50.84 | $50.91 | $50.69 | $50.89 | $40.05 | 36,337 |
2016-10-05 | $50.64 | $50.84 | $50.62 | $50.62 | $39.84 | 1,854 |
2016-10-04 | $50.97 | $50.97 | $50.79 | $50.82 | $39.99 | 9,564 |
2016-10-03 | $50.87 | $50.92 | $50.69 | $50.92 | $40.07 | 6,041 |
2016-09-30 | $51.04 | $51.08 | $50.87 | $51.06 | $40.05 | 9,272 |
2016-09-29 | $51.05 | $51.11 | $50.90 | $51.08 | $40.07 | 1,855 |
2016-09-28 | $50.87 | $51.06 | $50.87 | $51.05 | $40.04 | 5,461 |
2016-09-27 | $51.03 | $51.03 | $50.89 | $50.93 | $39.95 | 2,422 |
2016-09-26 | $50.81 | $50.99 | $50.81 | $50.90 | $39.92 | 5,225 |
2016-09-23 | $50.88 | $51.08 | $50.88 | $51.06 | $40.05 | 1,090 |
2016-09-22 | $51.17 | $51.18 | $50.93 | $50.93 | $39.95 | 5,750 |
2016-09-21 | $50.74 | $50.88 | $50.71 | $50.88 | $39.91 | 3,319 |
2016-09-20 | $50.66 | $50.66 | $50.54 | $50.63 | $39.71 | 366 |
2016-09-19 | $50.54 | $50.57 | $50.47 | $50.48 | $39.60 | 2,921 |
2016-09-16 | $50.41 | $50.61 | $50.32 | $50.32 | $39.47 | 2,367 |
2016-09-15 | $50.31 | $50.58 | $50.31 | $50.55 | $39.65 | 1,276 |
2016-09-14 | $50.58 | $50.67 | $50.57 | $50.58 | $39.67 | 1,894 |
2016-09-13 | $50.76 | $50.83 | $50.47 | $50.47 | $39.58 | 1,891 |
2016-09-12 | $50.65 | $50.79 | $50.47 | $50.79 | $39.84 | 4,186 |
2016-09-09 | $50.99 | $50.99 | $50.76 | $50.92 | $39.94 | 12,116 |
2016-09-08 | $51.21 | $51.21 | $50.91 | $51.14 | $40.11 | 4,272 |
2016-09-07 | $50.68 | $51.22 | $50.68 | $51.20 | $40.16 | 2,422 |
2016-09-06 | $50.95 | $51.06 | $50.77 | $51.06 | $40.05 | 8,162 |
2016-09-02 | $50.88 | $50.88 | $50.62 | $50.77 | $39.82 | 1,210 |
2016-09-01 | $50.67 | $50.86 | $50.67 | $50.81 | $39.85 | 2,819 |
2016-08-31 | $51.13 | $51.13 | $50.97 | $51.12 | $39.95 | 2,127 |
2016-08-30 | $51.14 | $51.16 | $51.14 | $51.16 | $39.99 | 596 |
2016-08-29 | $50.83 | $51.06 | $50.83 | $50.93 | $39.80 | 4,713 |
2016-08-26 | $50.89 | $51.14 | $50.89 | $50.99 | $39.85 | 2,101 |
2016-08-25 | $51.06 | $51.10 | $50.82 | $50.82 | $39.72 | 1,323 |
2016-08-24 | $51.06 | $51.17 | $50.91 | $51.13 | $39.96 | 1,213 |
2016-08-23 | $50.99 | $51.21 | $50.97 | $51.13 | $39.96 | 2,003 |
2016-08-22 | $51.10 | $51.15 | $51.10 | $51.12 | $39.95 | 938 |
2016-08-19 | $51.05 | $51.14 | $50.95 | $51.11 | $39.95 | 1,885 |
2016-08-18 | $51.09 | $51.09 | $50.95 | $50.95 | $39.82 | 336 |
2016-08-17 | $51.05 | $51.09 | $50.91 | $51.03 | $39.88 | 2,132 |
2016-08-16 | $51.20 | $51.22 | $50.88 | $50.91 | $39.79 | 16,923 |
2016-08-15 | $51.12 | $51.23 | $51.04 | $51.05 | $39.90 | 10,748 |
2016-08-12 | $51.30 | $51.30 | $51.26 | $51.26 | $40.06 | 954 |
2016-08-11 | $51.16 | $51.17 | $50.97 | $50.97 | $39.84 | 1,518 |
2016-08-10 | $51.10 | $51.18 | $51.06 | $51.18 | $40.00 | 1,736 |
2016-08-09 | $51.00 | $51.05 | $51.00 | $51.00 | $39.86 | 2,149 |
2016-08-08 | $50.92 | $50.92 | $50.76 | $50.76 | $39.67 | 50,464 |
2016-08-05 | $50.90 | $51.03 | $50.59 | $50.80 | $39.70 | 8,850 |
2016-08-04 | $50.80 | $50.99 | $50.76 | $50.76 | $39.67 | 1,448 |
2016-08-03 | $50.73 | $50.80 | $50.73 | $50.80 | $39.70 | 7,445 |
2016-08-02 | $50.82 | $50.82 | $50.80 | $50.82 | $39.72 | 538 |
2016-08-01 | $50.89 | $50.91 | $50.83 | $50.86 | $39.75 | 983 |
2016-07-29 | $51.03 | $51.07 | $50.95 | $51.06 | $39.76 | 4,976 |
2016-07-28 | $50.94 | $51.04 | $50.88 | $51.03 | $39.74 | 865 |
2016-07-27 | $50.71 | $51.22 | $50.71 | $51.02 | $39.73 | 3,044 |
2016-07-26 | $50.95 | $50.96 | $50.82 | $50.94 | $39.67 | 4,280 |
2016-07-25 | $50.85 | $51.02 | $50.85 | $50.96 | $39.69 | 1,960 |
2016-07-22 | $50.94 | $50.94 | $50.87 | $50.88 | $39.62 | 2,463 |
2016-07-21 | $50.87 | $50.92 | $50.78 | $50.85 | $39.60 | 2,382 |
2016-07-20 | $50.93 | $50.95 | $50.89 | $50.95 | $39.67 | 1,680 |
2016-07-19 | $50.85 | $50.91 | $50.80 | $50.81 | $39.56 | 2,287 |
2016-07-18 | $50.75 | $50.90 | $50.66 | $50.68 | $39.47 | 3,750 |
2016-07-15 | $50.73 | $50.92 | $50.69 | $50.87 | $39.61 | 2,720 |
2016-07-14 | $50.92 | $50.94 | $50.69 | $50.94 | $39.67 | 3,660 |
2016-07-13 | $50.90 | $50.93 | $50.85 | $50.92 | $39.65 | 1,961 |
2016-07-12 | $50.80 | $50.88 | $50.67 | $50.88 | $39.62 | 6,155 |
2016-07-11 | $50.78 | $50.83 | $50.70 | $50.83 | $39.58 | 3,946 |
2016-07-08 | $50.67 | $50.73 | $50.61 | $50.73 | $39.50 | 1,296 |
2016-07-07 | $50.59 | $50.63 | $50.37 | $50.40 | $39.25 | 8,986 |
2016-07-06 | $50.39 | $50.57 | $50.37 | $50.43 | $39.27 | 2,792 |
2016-07-05 | $50.57 | $50.58 | $50.35 | $50.50 | $39.33 | 8,017 |
2016-07-01 | $49.73 | $50.53 | $49.73 | $50.44 | $39.28 | 1,805 |
2016-06-30 | $50.75 | $50.77 | $50.44 | $50.77 | $39.39 | 3,678 |
2016-06-29 | $50.60 | $50.71 | $50.21 | $50.68 | $39.32 | 7,548 |
2016-06-28 | $50.16 | $50.30 | $50.16 | $50.25 | $38.99 | 1,476 |
2016-06-27 | $49.83 | $50.19 | $49.72 | $50.05 | $38.83 | 2,830 |
2016-06-24 | $49.40 | $49.76 | $49.37 | $49.76 | $38.61 | 1,038 |
2016-06-23 | $50.00 | $50.00 | $49.69 | $49.69 | $38.56 | 483 |
2016-06-22 | $49.53 | $50.00 | $49.50 | $49.80 | $38.64 | 1,465 |
2016-06-21 | $49.51 | $50.00 | $49.50 | $49.56 | $38.45 | 1,655 |
2016-06-20 | $49.81 | $50.00 | $49.63 | $49.69 | $38.56 | 4,282 |
2016-06-17 | $49.81 | $49.82 | $49.69 | $49.69 | $38.56 | 706 |
2016-06-16 | $50.00 | $50.00 | $49.83 | $49.97 | $38.77 | 1,062 |
2016-06-15 | $50.10 | $50.10 | $49.66 | $49.71 | $38.57 | 792 |
2016-06-14 | $49.61 | $50.07 | $49.54 | $50.07 | $38.85 | 2,494 |
2016-06-13 | $50.00 | $50.31 | $48.58 | $49.90 | $38.72 | 7,877 |
2016-06-10 | $50.61 | $50.61 | $50.10 | $50.15 | $38.91 | 1,406 |
2016-06-09 | $50.19 | $50.62 | $50.19 | $50.45 | $39.14 | 487 |
2016-06-08 | $50.64 | $50.70 | $50.22 | $50.22 | $38.97 | 1,283 |
2016-06-07 | $50.46 | $50.46 | $50.46 | $50.46 | $39.15 | 142 |
2016-06-06 | $50.25 | $50.33 | $49.36 | $50.17 | $38.93 | 5,417 |
2016-06-03 | $50.51 | $50.51 | $50.35 | $50.35 | $39.07 | 720 |
2016-06-02 | $50.00 | $50.19 | $50.00 | $50.19 | $38.94 | 1,306 |
2016-06-01 | $50.01 | $50.26 | $49.88 | $50.26 | $39.00 | 6,047 |
2016-05-31 | $50.29 | $50.40 | $49.98 | $50.40 | $38.96 | 3,924 |
2016-05-27 | $50.90 | $51.13 | $49.96 | $50.93 | $39.38 | 4,211 |
2016-05-26 | $49.84 | $50.35 | $49.83 | $50.35 | $38.93 | 2,011 |
2016-05-25 | $50.44 | $50.59 | $50.24 | $50.28 | $38.87 | 4,007 |
2016-05-24 | $50.44 | $50.45 | $50.26 | $50.36 | $38.94 | 904 |
2016-05-23 | $50.24 | $50.39 | $50.24 | $50.25 | $38.85 | 739 |
2016-05-20 | $50.50 | $50.55 | $50.19 | $50.22 | $38.83 | 9,823 |
2016-05-19 | $50.08 | $50.41 | $50.07 | $50.07 | $38.71 | 1,319 |
2016-05-18 | $50.49 | $50.49 | $50.49 | $50.49 | $39.03 | 105 |
2016-05-17 | $50.75 | $51.12 | $50.54 | $50.64 | $39.15 | 2,472 |
2016-05-16 | $51.04 | $51.04 | $50.76 | $50.76 | $39.25 | 1,423 |
2016-05-13 | $51.05 | $51.10 | $50.91 | $50.91 | $39.36 | 963 |
2016-05-12 | $51.07 | $51.07 | $50.46 | $51.01 | $39.44 | 2,308 |
2016-05-11 | $50.77 | $50.99 | $50.77 | $50.91 | $39.36 | 2,090 |
2016-05-10 | $50.70 | $50.95 | $50.70 | $50.80 | $39.27 | 4,955 |
2016-05-09 | $50.81 | $50.83 | $50.60 | $50.60 | $39.12 | 3,201 |
2016-05-06 | $50.71 | $50.92 | $50.51 | $50.92 | $39.37 | 3,689 |
2016-05-05 | $50.78 | $50.92 | $50.50 | $50.50 | $39.04 | 1,297 |
2016-05-04 | $50.44 | $50.78 | $50.00 | $50.78 | $39.26 | 1,784 |
2016-05-03 | $50.78 | $50.81 | $50.72 | $50.72 | $39.21 | 7,052 |
2016-05-02 | $50.87 | $50.87 | $50.75 | $50.80 | $39.27 | 6,966 |
2016-04-29 | $51.10 | $51.10 | $50.90 | $50.90 | $39.22 | 2,609 |
2016-04-28 | $50.99 | $51.05 | $50.90 | $51.05 | $39.34 | 839 |
2016-04-27 | $50.80 | $50.85 | $50.64 | $50.75 | $39.10 | 8,439 |
2016-04-26 | $50.72 | $50.86 | $50.68 | $50.71 | $39.07 | 4,221 |
2016-04-25 | $51.00 | $51.04 | $50.68 | $50.74 | $39.10 | 21,933 |
2016-04-22 | $50.31 | $51.22 | $50.31 | $50.86 | $39.19 | 1,325 |
2016-04-21 | $51.17 | $51.19 | $50.25 | $50.25 | $38.72 | 5,919 |
2016-04-20 | $50.79 | $51.13 | $50.37 | $50.93 | $39.24 | 1,032 |
2016-04-19 | $50.27 | $50.88 | $50.26 | $50.88 | $39.21 | 7,335 |
2016-04-18 | $50.68 | $50.79 | $50.14 | $50.71 | $39.07 | 3,111 |
2016-04-15 | $50.13 | $50.70 | $50.13 | $50.19 | $38.67 | 3,695 |
2016-04-14 | $50.10 | $50.61 | $50.10 | $50.59 | $38.98 | 3,474 |
2016-04-13 | $49.91 | $50.73 | $49.91 | $50.42 | $38.85 | 5,115 |
2016-04-12 | $50.28 | $50.43 | $49.91 | $50.29 | $38.75 | 7,627 |
2016-04-11 | $50.02 | $50.26 | $49.93 | $49.93 | $38.47 | 2,177 |
2016-04-08 | $49.81 | $49.81 | $49.37 | $49.81 | $38.38 | 1,916 |
2016-04-07 | $49.77 | $49.77 | $49.28 | $49.71 | $38.30 | 1,591 |
2016-04-06 | $49.56 | $50.19 | $49.53 | $50.10 | $38.60 | 3,664 |
2016-04-05 | $49.63 | $49.65 | $48.80 | $49.65 | $38.26 | 751 |
2016-04-04 | $49.59 | $49.59 | $49.35 | $49.38 | $38.05 | 910 |
2016-04-01 | $48.92 | $49.42 | $48.89 | $49.11 | $37.84 | 3,640 |
2016-03-31 | $49.06 | $49.14 | $48.98 | $49.14 | $37.72 | 537 |
2016-03-30 | $48.57 | $48.62 | $48.57 | $48.62 | $37.32 | 541 |
2016-03-29 | $48.82 | $49.94 | $48.50 | $48.87 | $37.51 | 5,949 |
2016-03-28 | $49.34 | $49.34 | $48.26 | $48.66 | $37.35 | 1,361 |
2016-03-24 | $49.20 | $49.20 | $48.40 | $48.86 | $37.50 | 4,722 |
2016-03-23 | $48.68 | $49.09 | $48.68 | $49.08 | $37.67 | 5,085 |
2016-03-22 | $48.58 | $48.60 | $48.39 | $48.59 | $37.30 | 3,138 |
2016-03-21 | $48.51 | $48.56 | $48.48 | $48.56 | $37.27 | 3,269 |
2016-03-18 | $48.37 | $48.56 | $48.32 | $48.32 | $37.09 | 1,880 |
2016-03-17 | $48.12 | $48.24 | $48.12 | $48.21 | $37.00 | 1,952 |
2016-03-16 | $47.57 | $48.03 | $47.57 | $48.01 | $36.85 | 8,641 |
2016-03-15 | $47.58 | $47.81 | $47.58 | $47.81 | $36.70 | 2,394 |
2016-03-14 | $47.86 | $47.87 | $47.85 | $47.87 | $36.74 | 4,118 |
2016-03-11 | $47.69 | $47.84 | $47.69 | $47.77 | $36.67 | 6,182 |
2016-03-10 | $47.51 | $47.51 | $47.50 | $47.51 | $36.47 | 2,657 |
2016-03-09 | $47.26 | $47.32 | $47.26 | $47.27 | $36.28 | 1,543 |
2016-03-08 | $47.42 | $47.47 | $47.33 | $47.43 | $36.41 | 15,995 |
2016-03-07 | $47.38 | $47.38 | $47.30 | $47.30 | $36.31 | 1,007 |
2016-03-04 | $47.29 | $47.39 | $47.13 | $47.35 | $36.35 | 4,458 |
2016-03-03 | $46.41 | $47.12 | $46.41 | $47.07 | $36.13 | 22,997 |
2016-03-02 | $46.30 | $46.47 | $46.27 | $46.45 | $35.65 | 6,310 |
2016-03-01 | $46.28 | $46.50 | $46.28 | $46.44 | $35.64 | 53,391 |
2016-02-29 | $46.19 | $46.25 | $46.19 | $46.25 | $35.37 | 592 |
2016-02-26 | $46.45 | $46.45 | $46.16 | $46.19 | $35.33 | 3,278 |
2016-02-25 | $46.15 | $46.34 | $46.14 | $46.14 | $35.29 | 3,789 |
2016-02-24 | $46.24 | $46.36 | $46.22 | $46.36 | $35.45 | 1,763 |
2016-02-23 | $46.10 | $46.21 | $46.10 | $46.21 | $35.34 | 462 |
2016-02-22 | $46.23 | $46.24 | $46.01 | $46.24 | $35.36 | 3,960 |
2016-02-19 | $45.98 | $46.05 | $45.93 | $45.93 | $35.13 | 6,069 |
2016-02-18 | $46.09 | $46.09 | $46.09 | $46.09 | $35.25 | 278 |
2016-02-17 | $45.89 | $45.89 | $45.78 | $45.78 | $35.01 | 985 |
2016-02-16 | $45.88 | $45.88 | $45.50 | $45.61 | $34.88 | 31,979 |
2016-02-12 | $45.83 | $45.87 | $45.66 | $45.75 | $34.99 | 16,381 |
2016-02-11 | $45.88 | $45.88 | $45.88 | $45.88 | $35.09 | 287 |
2016-02-10 | $45.94 | $46.07 | $45.93 | $46.00 | $35.18 | 18,502 |
2016-02-09 | $45.77 | $45.95 | $45.73 | $45.73 | $34.97 | 1,844 |
2016-02-08 | $45.94 | $46.06 | $45.83 | $45.89 | $35.09 | 1,054 |
2016-02-05 | $45.89 | $45.92 | $45.83 | $45.92 | $35.11 | 1,069 |
2016-02-04 | $45.72 | $45.98 | $45.72 | $45.90 | $35.10 | 5,480 |
2016-02-03 | $45.80 | $45.80 | $45.79 | $45.80 | $35.03 | 1,401 |
2016-02-02 | $45.61 | $45.69 | $45.60 | $45.68 | $34.93 | 1,709 |
2016-02-01 | $46.04 | $46.13 | $45.75 | $45.75 | $34.99 | 1,335 |
2016-01-29 | $46.09 | $46.09 | $45.90 | $45.90 | $34.96 | 840 |
2016-01-28 | $45.73 | $45.92 | $45.73 | $45.77 | $34.86 | 5,700 |
2016-01-27 | $45.70 | $45.73 | $45.70 | $45.73 | $34.83 | 1,084 |
2016-01-26 | $45.50 | $45.65 | $45.50 | $45.65 | $34.77 | 1,556 |
2016-01-25 | $45.30 | $45.47 | $45.30 | $45.40 | $34.58 | 8,139 |
2016-01-22 | $45.58 | $45.62 | $45.49 | $45.49 | $34.65 | 4,902 |
2016-01-21 | $45.34 | $45.34 | $45.17 | $45.17 | $34.40 | 5,361 |
2016-01-20 | $45.40 | $45.40 | $45.15 | $45.15 | $34.39 | 6,995 |
2016-01-19 | $45.34 | $45.65 | $45.34 | $45.50 | $34.66 | 3,357 |
2016-01-15 | $45.41 | $45.55 | $45.31 | $45.36 | $34.55 | 9,964 |
2016-01-14 | $45.85 | $46.29 | $45.75 | $46.00 | $35.04 | 4,425 |
2016-01-13 | $45.92 | $46.21 | $45.77 | $45.90 | $34.96 | 18,933 |
2016-01-12 | $46.50 | $46.73 | $45.87 | $45.87 | $34.94 | 11,045 |
2016-01-11 | $46.16 | $46.16 | $46.16 | $46.16 | $35.16 | 27 |
2016-01-08 | $46.16 | $46.74 | $46.16 | $46.16 | $35.16 | 2,801 |
2016-01-07 | $46.12 | $46.53 | $46.12 | $46.26 | $35.24 | 1,999 |
2016-01-06 | $45.98 | $45.98 | $45.98 | $45.98 | $35.02 | 842 |
2016-01-05 | $46.29 | $46.29 | $46.16 | $46.16 | $35.16 | 473 |
2016-01-04 | $46.50 | $46.67 | $46.06 | $46.67 | $35.55 | 6,394 |
2015-12-31 | $46.06 | $46.07 | $46.06 | $46.06 | $35.09 | 607 |
2015-12-30 | $46.62 | $46.64 | $46.25 | $46.64 | $35.53 | 2,052 |
2015-12-29 | $46.90 | $46.90 | $46.10 | $46.55 | $35.45 | 4,535 |
2015-12-28 | $46.36 | $46.58 | $46.03 | $46.08 | $35.10 | 4,295 |
2015-12-24 | $47.18 | $47.18 | $46.54 | $46.64 | $35.52 | 2,958 |
2015-12-23 | $46.25 | $46.69 | $46.25 | $46.69 | $35.42 | 740 |
2015-12-22 | $46.67 | $46.83 | $46.14 | $46.48 | $35.26 | 23,942 |
2015-12-21 | $46.23 | $46.35 | $46.20 | $46.20 | $35.05 | 2,339 |
2015-12-18 | $46.88 | $46.89 | $46.21 | $46.69 | $35.42 | 6,259 |
2015-12-17 | $46.59 | $46.89 | $46.27 | $46.89 | $35.57 | 6,206 |
2015-12-16 | $46.67 | $46.67 | $46.53 | $46.53 | $35.30 | 1,764 |
2015-12-15 | $46.53 | $46.75 | $46.16 | $46.59 | $35.34 | 23,818 |
2015-12-14 | $45.97 | $46.85 | $45.97 | $46.61 | $35.36 | 24,966 |
2015-12-11 | $46.80 | $46.80 | $46.46 | $46.64 | $35.38 | 1,939 |
2015-12-10 | $46.74 | $46.90 | $46.74 | $46.90 | $35.58 | 1,607 |
2015-12-09 | $47.22 | $47.22 | $47.00 | $47.00 | $35.65 | 1,089 |
2015-12-08 | $47.22 | $47.23 | $46.79 | $47.23 | $35.83 | 2,434 |
2015-12-07 | $46.95 | $47.30 | $46.86 | $46.86 | $35.55 | 897 |
2015-12-04 | $47.24 | $47.39 | $46.86 | $46.96 | $35.62 | 30,243 |
2015-12-03 | $47.57 | $47.57 | $47.37 | $47.44 | $35.99 | 999 |
2015-12-02 | $47.74 | $47.74 | $47.45 | $47.45 | $35.99 | 1,012 |
2015-12-01 | $47.74 | $47.74 | $47.74 | $47.74 | $36.21 | 568 |
2015-11-30 | $47.84 | $47.84 | $47.43 | $47.43 | $35.85 | 885 |
2015-11-27 | $47.88 | $47.88 | $47.80 | $47.88 | $36.18 | 595 |
2015-11-25 | $47.64 | $47.64 | $47.56 | $47.56 | $35.94 | 921 |
2015-11-24 | $47.70 | $47.98 | $47.63 | $47.98 | $36.26 | 30,113 |
2015-11-23 | $47.64 | $47.98 | $47.64 | $47.66 | $36.02 | 2,159 |
2015-11-20 | $47.74 | $47.88 | $47.70 | $47.88 | $36.18 | 2,227 |
2015-11-19 | $47.65 | $47.79 | $47.65 | $47.79 | $36.11 | 489 |
2015-11-18 | $47.55 | $47.64 | $47.55 | $47.64 | $36.00 | 2,371 |
2015-11-17 | $47.46 | $47.64 | $47.46 | $47.47 | $35.87 | 8,361 |
2015-11-16 | $47.71 | $47.76 | $47.46 | $47.47 | $35.87 | 966 |
2015-11-13 | $47.55 | $47.55 | $47.55 | $47.55 | $35.93 | 101 |
2015-11-12 | $47.58 | $47.85 | $47.58 | $47.82 | $36.13 | 2,470 |
2015-11-11 | $47.58 | $47.70 | $47.58 | $47.70 | $36.05 | 2,052 |
2015-11-10 | $47.77 | $47.89 | $47.58 | $47.89 | $36.19 | 2,735 |
2015-11-09 | $47.78 | $47.78 | $47.78 | $47.78 | $36.11 | 1,020 |
2015-11-06 | $48.47 | $48.47 | $47.81 | $47.98 | $36.26 | 2,291 |
2015-11-05 | $48.24 | $48.24 | $48.24 | $48.24 | $36.45 | 278 |
2015-11-04 | $48.14 | $48.14 | $48.14 | $48.14 | $36.38 | 161 |
2015-11-03 | $48.08 | $48.17 | $48.08 | $48.17 | $36.40 | 741 |
2015-11-02 | $47.34 | $47.98 | $47.34 | $47.76 | $36.09 | 4,278 |
2015-10-30 | $47.71 | $47.71 | $47.71 | $47.71 | $35.91 | 0 |
2015-10-29 | $47.90 | $48.03 | $47.88 | $47.90 | $36.06 | 1,599 |
2015-10-28 | $47.81 | $48.34 | $47.81 | $48.34 | $36.39 | 2,941 |
2015-10-27 | $48.00 | $48.05 | $48.00 | $48.04 | $36.16 | 10,356 |
2015-10-26 | $47.89 | $48.17 | $47.89 | $48.12 | $36.22 | 12,485 |
2015-10-23 | $48.09 | $48.10 | $48.09 | $48.10 | $36.21 | 201 |
2015-10-22 | $48.01 | $48.01 | $48.01 | $48.01 | $36.14 | 157 |
2015-10-21 | $48.21 | $48.21 | $48.21 | $48.21 | $36.29 | 108 |
2015-10-20 | $47.87 | $48.15 | $47.80 | $47.80 | $35.98 | 1,692 |
2015-10-19 | $47.75 | $47.86 | $47.75 | $47.78 | $35.97 | 564 |
2015-10-16 | $47.87 | $47.96 | $47.81 | $47.84 | $36.01 | 2,539 |
2015-10-15 | $48.02 | $48.02 | $47.58 | $47.58 | $35.82 | 475 |
2015-10-14 | $47.76 | $47.76 | $47.76 | $47.76 | $35.95 | 13 |
2015-10-13 | $48.00 | $48.00 | $47.58 | $47.76 | $35.95 | 2,130 |
2015-10-12 | $47.73 | $47.73 | $47.73 | $47.73 | $35.93 | 132 |
2015-10-09 | $47.57 | $47.73 | $47.57 | $47.73 | $35.93 | 474 |
2015-10-08 | $47.60 | $47.75 | $47.32 | $47.57 | $35.81 | 1,833 |
2015-10-07 | $47.30 | $47.30 | $47.30 | $47.30 | $35.60 | 404 |
2015-10-06 | $47.19 | $47.35 | $47.19 | $47.35 | $35.64 | 2,874 |
2015-10-05 | $47.02 | $47.12 | $47.02 | $47.12 | $35.47 | 333 |
2015-10-02 | $47.04 | $47.04 | $46.70 | $46.98 | $35.36 | 769 |
2015-10-01 | $46.57 | $46.90 | $46.57 | $46.69 | $35.15 | 22,807 |
2015-09-30 | $46.70 | $46.81 | $46.70 | $46.74 | $35.04 | 1,571 |
2015-09-29 | $46.59 | $46.59 | $46.41 | $46.41 | $34.80 | 3,709 |
2015-09-28 | $47.10 | $47.12 | $46.37 | $46.68 | $35.00 | 12,471 |
2015-09-25 | $47.51 | $47.51 | $47.12 | $47.34 | $35.49 | 1,023 |
2015-09-24 | $47.47 | $47.47 | $47.47 | $47.47 | $35.59 | 171 |
2015-09-23 | $47.34 | $47.34 | $47.34 | $47.34 | $35.49 | 110 |
2015-09-22 | $47.61 | $47.61 | $47.31 | $47.34 | $35.49 | 5,266 |
2015-09-21 | $47.85 | $47.99 | $47.80 | $47.99 | $35.98 | 949 |
2015-09-18 | $47.39 | $47.76 | $47.39 | $47.71 | $35.77 | 1,124 |
2015-09-17 | $47.48 | $47.48 | $47.48 | $47.48 | $35.60 | 132 |
2015-09-16 | $47.41 | $47.41 | $47.41 | $47.41 | $35.55 | 34 |
2015-09-15 | $47.41 | $47.41 | $47.41 | $47.41 | $35.55 | 300 |
2015-09-14 | $47.47 | $47.61 | $47.43 | $47.43 | $35.56 | 1,284 |
2015-09-11 | $47.33 | $47.89 | $47.11 | $47.54 | $35.64 | 3,791 |
2015-09-10 | $47.49 | $47.74 | $47.47 | $47.49 | $35.61 | 3,335 |
2015-09-09 | $47.87 | $47.87 | $47.50 | $47.79 | $35.83 | 2,360 |
2015-09-08 | $47.84 | $47.84 | $47.59 | $47.60 | $35.69 | 2,018 |
iShares J.P. Morgan EM Corporate Bond ETF (CEMB) News Headlines
Recent iShares J.P. Morgan EM Corporate Bond ETF (CEMB) News
Similar Companies to iShares J.P. Morgan EM Corporate Bond ETF (CEMB) 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 | -- | -- | -- |