iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.10 ($0.12) 0.23%
iShares Bloomberg Roll Select Commodity Strategy ETF - Daily Information
Click for more stock information on iShares Bloomberg Roll Select Commodity Strategy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $50.00 |
Previous Close | $50.10 |
High | $50.24 |
Low | $49.90 |
Adjusted Open | $50.00 |
Previous Adjusted Close | $50.10 |
Adjusted High | $50.24 |
Adjusted Low | $49.90 |
About iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
The Fund seeks to achieve its investment objective by investing in exchange-traded futures contracts on the Bloomberg Roll Select Commodity Index (the “Index Futures”). The Fund is expected to roll out of existing positions in Index Futures and establish new positions in Index Futures on an ongoing basis. Index Futures subsequently acquired by the Fund may have terms that differ from those of the Index Futures it currently holds and the purchase and sale of these Index Futures may incur transaction fees. In seeking total return, the Fund also seeks to generate interest income and capital appreciation on the cash balances arising from its investment in Index Futures through a cash management strategy consisting of investments in cash and cash equivalents, short-term government obligations and short-term investment-grade fixed-income securities (collectively, “Fixed-Income Investments”). The Fund is an actively managed exchange-traded fund (“ETF”) and does not seek to replicate the performance of a specified index. While the Fund is not an index fund, the Fund’s investment strategy seeks to maximize correlation with the Bloomberg Roll Select Commodity Index (the “Bloomberg Benchmark”), which is composed of 22 futures contracts across 20 physical agricultural, energy, precious metals and industrial metals commodities. The Bloomberg Benchmark reflects the returns from these commodity futures contracts, and provides broad-based exposure to commodities as an asset class by using liquidity factors and sector caps to avoid over-concentration in any single commodity or commodity sector. In order to maintain exposure to a futures contract on a particular commodity, an investor must sell the position in the expiring contract and buy a new position in a contract with a later delivery month, which is referred to as “rolling.” If the price for the new futures contract is less than the price of the expiring contract, then the market for the commodity is said to be in “backwardation.” In these markets, roll returns are positive, which is referred to as “positive carry.” The term “contango” is used to describe a market in which the price for a new futures contract is more than the price of the expiring contract. In these markets, roll returns are negative, which is referred to as “negative carry.” The Bloomberg Benchmark seeks to employ a positive carry strategy that emphasizes commodities and futures contract months with the greatest degree of backwardation and lowest degree of contango, resulting in net gains through positive roll returns. The Fund will invest in financial instruments providing exposure to commodities and not in the physical commodities themselves. The Fund may also invest in exchange-traded commodity futures contracts similar to those found in the Bloomberg Benchmark, as well as swaps and options on futures that correlate to the investment returns of commodities without investing directly in physical commodities and over-the-counter commodity-linked instruments like commodity-linked notes, swaps and forward contracts (together, the “Commodity Investments”). Investing in derivative contracts may have a leveraging effect on the Fund. Although the Fund may hold the same futures contracts under the same futures rolling schedule as those included in the Bloomberg Benchmark, the Fund is not obligated to invest in any futures contracts included in, and does not seek to replicate the performance of, the Bloomberg Benchmark. The Fund seeks to gain exposure to Index Futures and other Commodity Investments by investing through a wholly-owned subsidiary organized in the Cayman Islands (the “Subsidiary”). The Subsidiary is advised by BFA and has the same investment objective as the Fund. Unlike the Fund, the Subsidiary is not an investment company registered under the Investment Company Act of 1940, as amended (the “1940 Act”). The Subsidiary invests solely in Commodity Investments and cash and cash equivalents. In compliance with Subchapter M of the Internal Revenue Code of 1986, as amended (the “Internal Revenue Code”), the Fund may invest up to 25% of its total assets in the Subsidiary. The Fund’s Commodity Investments held in the Subsidiary are intended to provide the Fund with exposure to broad commodities consistent with current U.S. federal income tax laws applicable to investment companies such as the Fund, which limit the ability of investment companies to invest directly in Commodity Investments. The remainder of the Fund’s assets will be invested directly by the Fund, primarily in Fixed-Income Investments, including repurchase agreements, money market instruments, U.S. government and agency securities, Treasury inflation-protected securities, sovereign debt obligations on non-U.S. countries and investment-grade corporate bonds. The Fund invests in Fixed-Income Investments for investment purposes and to provide sufficient assets to account for (or “cover”) mark-to-market changes and to collateralize the Subsidiary’s investments in derivatives. The Commodity Futures Trading Commission (“CFTC”) has adopted certain requirements that subject registered investment companies and their advisers to regulation by the CFTC if a registered investment company invests more than a prescribed level of its net asset value in CFTC-regulated futures, options and swaps, or if a registered investment company markets itself as providing investment exposure to such instruments. Due to the Fund’s potential use of CFTC-regulated futures, options and swaps above the prescribed levels, it is considered a “commodity pool” under the Commodity Exchange Act (“CEA”).
Invest in iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
Historical Stock Data for iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $50.00 | $50.24 | $49.90 | $50.10 | $50.10 | 25,782 |
2025-04-16 | $49.57 | $49.98 | $49.57 | $49.98 | $49.98 | 67,805 |
2025-04-15 | $49.23 | $49.32 | $49.07 | $49.29 | $49.29 | 23,327 |
2025-04-14 | $49.45 | $49.50 | $49.19 | $49.34 | $49.34 | 98,071 |
2025-04-11 | $49.00 | $49.42 | $48.94 | $49.42 | $49.42 | 121,915 |
2025-04-10 | $48.52 | $48.74 | $48.22 | $48.57 | $48.57 | 58,357 |
2025-04-09 | $47.42 | $49.00 | $46.92 | $48.95 | $48.95 | 249,894 |
2025-04-08 | $48.38 | $48.46 | $46.96 | $47.13 | $47.13 | 60,445 |
2025-04-07 | $48.29 | $48.81 | $47.75 | $47.89 | $47.89 | 94,664 |
2025-04-04 | $49.33 | $49.33 | $48.50 | $48.73 | $48.73 | 165,808 |
2025-04-03 | $50.60 | $50.94 | $50.60 | $50.73 | $50.73 | 77,558 |
2025-04-02 | $51.92 | $52.17 | $51.42 | $52.12 | $52.12 | 116,311 |
2025-04-01 | $51.87 | $52.04 | $51.84 | $51.91 | $51.91 | 107,953 |
2025-03-31 | $51.80 | $51.92 | $51.64 | $51.89 | $51.89 | 147,206 |
2025-03-28 | $51.51 | $51.55 | $51.29 | $51.54 | $51.54 | 9,830 |
2025-03-27 | $51.25 | $51.58 | $51.21 | $51.53 | $51.53 | 14,262 |
2025-03-26 | $51.58 | $51.59 | $51.30 | $51.35 | $51.35 | 352,244 |
2025-03-25 | $51.46 | $51.63 | $51.34 | $51.44 | $51.44 | 37,533 |
2025-03-24 | $51.45 | $51.45 | $51.24 | $51.26 | $51.26 | 15,630 |
2025-03-21 | $51.44 | $51.44 | $51.31 | $51.36 | $51.36 | 18,808 |
2025-03-20 | $52.32 | $52.32 | $51.40 | $51.62 | $51.62 | 15,208 |
2025-03-19 | $51.59 | $51.77 | $51.50 | $51.72 | $51.72 | 14,091 |
2025-03-18 | $51.78 | $51.78 | $51.39 | $51.43 | $51.43 | 23,351 |
2025-03-17 | $51.17 | $51.43 | $51.17 | $51.38 | $51.38 | 24,426 |
2025-03-14 | $51.02 | $51.13 | $50.87 | $51.06 | $51.06 | 18,265 |
2025-03-13 | $50.72 | $51.22 | $50.72 | $51.00 | $51.00 | 20,467 |
2025-03-12 | $50.83 | $50.88 | $50.68 | $50.80 | $50.80 | 11,473 |
2025-03-11 | $51.03 | $51.14 | $50.91 | $50.94 | $50.94 | 43,374 |
2025-03-10 | $51.02 | $51.02 | $50.63 | $50.70 | $50.70 | 16,750 |
2025-03-07 | $50.64 | $50.92 | $50.55 | $50.85 | $50.85 | 13,315 |
2025-03-06 | $50.61 | $50.70 | $50.53 | $50.62 | $50.62 | 16,526 |
2025-03-05 | $50.29 | $50.74 | $50.29 | $50.74 | $50.74 | 27,775 |
2025-03-04 | $50.28 | $50.40 | $50.08 | $50.37 | $50.37 | 11,638 |
2025-03-03 | $50.06 | $50.37 | $49.99 | $50.16 | $50.16 | 18,349 |
2025-02-28 | $50.26 | $50.26 | $49.87 | $49.97 | $49.97 | 12,837 |
2025-02-27 | $50.84 | $50.84 | $50.46 | $50.47 | $50.47 | 24,324 |
2025-02-26 | $50.84 | $50.84 | $50.68 | $50.76 | $50.76 | 12,530 |
2025-02-25 | $51.19 | $51.19 | $50.73 | $51.03 | $51.03 | 14,586 |
2025-02-24 | $51.46 | $51.46 | $51.15 | $51.31 | $51.31 | 15,821 |
2025-02-21 | $51.90 | $51.90 | $51.53 | $51.60 | $51.60 | 28,711 |
2025-02-20 | $51.97 | $51.97 | $51.87 | $51.96 | $51.96 | 26,722 |
2025-02-19 | $51.99 | $52.04 | $51.72 | $51.93 | $51.93 | 17,130 |
2025-02-18 | $51.80 | $51.80 | $51.12 | $51.70 | $51.70 | 32,623 |
2025-02-14 | $51.45 | $51.45 | $51.01 | $51.06 | $51.06 | 19,575 |
2025-02-13 | $50.93 | $51.16 | $50.91 | $51.14 | $51.14 | 45,451 |
2025-02-12 | $50.85 | $50.99 | $50.85 | $50.90 | $50.90 | 19,387 |
2025-02-11 | $50.97 | $51.19 | $50.97 | $50.98 | $50.98 | 34,025 |
2025-02-10 | $50.67 | $51.03 | $50.67 | $50.97 | $50.97 | 15,573 |
2025-02-07 | $50.53 | $50.62 | $50.28 | $50.32 | $50.32 | 17,642 |
2025-02-06 | $50.35 | $50.38 | $49.98 | $50.35 | $50.35 | 23,981 |
2025-02-05 | $50.15 | $50.30 | $50.10 | $50.30 | $50.30 | 30,213 |
2025-02-04 | $49.63 | $50.36 | $49.63 | $50.24 | $50.24 | 18,209 |
2025-02-03 | $49.85 | $50.11 | $49.84 | $50.04 | $50.04 | 32,804 |
2025-01-31 | $49.29 | $49.57 | $49.29 | $49.49 | $49.49 | 27,121 |
2025-01-30 | $49.69 | $49.81 | $49.57 | $49.59 | $49.59 | 25,653 |
2025-01-29 | $49.44 | $49.62 | $49.42 | $49.53 | $49.53 | 21,268 |
2025-01-28 | $49.37 | $49.37 | $49.12 | $49.20 | $49.20 | 62,573 |
2025-01-27 | $49.40 | $49.44 | $48.95 | $49.16 | $49.16 | 44,057 |
2025-01-24 | $49.91 | $49.97 | $49.74 | $49.86 | $49.86 | 121,460 |
2025-01-23 | $49.92 | $50.06 | $49.82 | $49.89 | $49.89 | 30,560 |
2025-01-22 | $49.96 | $50.04 | $49.85 | $50.01 | $50.01 | 19,995 |
2025-01-21 | $49.82 | $49.91 | $49.67 | $49.88 | $49.88 | 191,403 |
2025-01-17 | $49.83 | $50.07 | $49.69 | $49.82 | $49.82 | 382,976 |
2025-01-16 | $50.05 | $50.22 | $49.87 | $50.15 | $50.15 | 62,365 |
2025-01-15 | $49.89 | $50.30 | $49.79 | $50.27 | $50.27 | 128,539 |
2025-01-14 | $49.37 | $49.58 | $49.37 | $49.55 | $49.55 | 41,140 |
2025-01-13 | $49.38 | $49.61 | $49.38 | $49.59 | $49.59 | 115,356 |
2025-01-10 | $49.35 | $49.40 | $49.00 | $49.34 | $49.34 | 99,662 |
2025-01-08 | $48.11 | $48.17 | $47.92 | $48.08 | $48.08 | 96,663 |
2025-01-07 | $48.03 | $48.09 | $47.93 | $48.00 | $48.00 | 127,888 |
2025-01-06 | $47.86 | $47.99 | $47.77 | $47.77 | $47.77 | 20,642 |
2025-01-03 | $47.74 | $47.74 | $47.40 | $47.45 | $47.45 | 31,864 |
2025-01-02 | $47.90 | $48.18 | $47.87 | $47.95 | $47.95 | 27,203 |
2024-12-31 | $47.41 | $47.61 | $47.41 | $47.58 | $47.58 | 61,634 |
2024-12-30 | $47.76 | $47.93 | $47.41 | $47.55 | $47.55 | 88,603 |
2024-12-27 | $47.11 | $47.28 | $47.05 | $47.19 | $47.19 | 40,259 |
2024-12-26 | $47.05 | $47.18 | $47.05 | $47.11 | $47.11 | 22,621 |
2024-12-24 | $47.03 | $47.18 | $47.01 | $47.13 | $47.13 | 26,285 |
2024-12-23 | $46.74 | $46.89 | $46.65 | $46.87 | $46.87 | 51,800 |
2024-12-20 | $46.48 | $46.87 | $46.48 | $46.81 | $46.81 | 247,098 |
2024-12-19 | $46.54 | $46.57 | $46.21 | $46.42 | $46.42 | 96,633 |
2024-12-18 | $46.89 | $46.96 | $46.29 | $46.31 | $46.31 | 194,481 |
2024-12-17 | $47.20 | $47.20 | $46.52 | $46.90 | $46.90 | 72,343 |
2024-12-16 | $49.30 | $49.30 | $49.10 | $49.10 | $47.08 | 431,727 |
2024-12-13 | $49.37 | $49.39 | $49.27 | $49.29 | $47.26 | 81,400 |
2024-12-12 | $49.55 | $49.62 | $49.33 | $49.56 | $47.52 | 52,091 |
2024-12-11 | $49.57 | $49.92 | $49.57 | $49.79 | $47.75 | 89,498 |
2024-12-10 | $49.43 | $49.61 | $49.43 | $49.51 | $47.47 | 69,650 |
2024-12-09 | $49.52 | $49.53 | $49.26 | $49.26 | $47.23 | 16,772 |
2024-12-06 | $48.84 | $48.97 | $48.75 | $48.85 | $46.84 | 28,183 |
2024-12-05 | $48.96 | $49.09 | $48.85 | $48.94 | $46.93 | 22,686 |
2024-12-04 | $49.04 | $49.06 | $48.80 | $48.94 | $46.93 | 17,087 |
2024-12-03 | $49.10 | $49.10 | $48.88 | $48.93 | $46.92 | 40,344 |
2024-12-02 | $48.84 | $48.87 | $48.62 | $48.71 | $46.71 | 16,031 |
2024-11-29 | $49.22 | $49.36 | $49.21 | $49.23 | $49.23 | 6,527 |
2024-11-27 | $49.10 | $49.25 | $48.96 | $49.01 | $49.01 | 13,007 |
2024-11-26 | $49.37 | $49.41 | $49.10 | $49.26 | $49.26 | 10,908 |
2024-11-25 | $49.41 | $49.45 | $49.05 | $49.18 | $49.18 | 8,431 |
2024-11-22 | $49.38 | $49.60 | $49.27 | $49.58 | $49.58 | 10,477 |
2024-11-21 | $49.61 | $49.61 | $49.32 | $49.51 | $49.51 | 13,021 |
2024-11-20 | $49.27 | $49.34 | $49.18 | $49.32 | $49.32 | 32,415 |
2024-11-19 | $48.97 | $49.14 | $48.95 | $49.09 | $49.09 | 17,293 |
2024-11-18 | $48.41 | $48.96 | $48.41 | $48.90 | $48.90 | 34,418 |
2024-11-15 | $48.29 | $48.42 | $48.09 | $48.12 | $48.12 | 99,146 |
2024-11-14 | $48.48 | $48.48 | $48.03 | $48.08 | $48.08 | 38,875 |
2024-11-13 | $48.35 | $48.52 | $48.18 | $48.34 | $48.34 | 14,227 |
2024-11-12 | $48.81 | $48.81 | $48.44 | $48.54 | $48.54 | 15,053 |
2024-11-11 | $48.93 | $48.97 | $48.66 | $48.81 | $48.81 | 13,804 |
2024-11-08 | $49.47 | $49.47 | $49.16 | $49.22 | $49.22 | 10,654 |
2024-11-07 | $49.47 | $49.87 | $49.39 | $49.80 | $49.80 | 13,505 |
2024-11-06 | $48.65 | $49.22 | $48.65 | $49.14 | $49.14 | 15,451 |
2024-11-05 | $49.83 | $49.89 | $49.59 | $49.70 | $49.70 | 8,502 |
2024-11-04 | $49.41 | $49.57 | $49.41 | $49.57 | $49.57 | 10,934 |
2024-11-01 | $49.56 | $49.63 | $49.10 | $49.10 | $49.10 | 8,023 |
2024-10-31 | $49.41 | $49.46 | $49.10 | $49.43 | $49.43 | 14,945 |
2024-10-30 | $49.33 | $49.56 | $49.26 | $49.55 | $49.55 | 11,608 |
2024-10-29 | $49.33 | $49.37 | $49.20 | $49.27 | $49.27 | 14,174 |
2024-10-28 | $49.21 | $49.25 | $49.10 | $49.19 | $49.19 | 9,061 |
2024-10-25 | $49.88 | $50.05 | $49.79 | $50.02 | $50.02 | 18,738 |
2024-10-24 | $50.11 | $50.14 | $49.58 | $49.94 | $49.94 | 8,209 |
2024-10-23 | $49.70 | $49.84 | $49.65 | $49.80 | $49.80 | 10,571 |
2024-10-22 | $49.62 | $50.04 | $49.62 | $50.00 | $50.00 | 8,035 |
2024-10-21 | $49.64 | $49.64 | $49.34 | $49.36 | $49.36 | 12,728 |
2024-10-18 | $49.18 | $49.23 | $49.06 | $49.17 | $49.17 | 39,911 |
2024-10-17 | $49.06 | $49.19 | $49.00 | $49.16 | $49.16 | 8,654 |
2024-10-16 | $49.33 | $49.36 | $49.07 | $49.14 | $49.14 | 15,186 |
2024-10-15 | $49.13 | $49.30 | $49.07 | $49.20 | $49.20 | 15,874 |
2024-10-14 | $49.94 | $49.99 | $49.69 | $49.69 | $49.69 | 10,540 |
2024-10-11 | $50.44 | $50.53 | $50.30 | $50.32 | $50.32 | 7,792 |
2024-10-10 | $49.89 | $50.28 | $49.85 | $50.28 | $50.28 | 11,235 |
2024-10-09 | $49.61 | $49.73 | $49.45 | $49.69 | $49.69 | 16,955 |
2024-10-08 | $50.30 | $50.36 | $49.83 | $50.08 | $50.08 | 17,027 |
2024-10-07 | $50.77 | $51.05 | $50.77 | $51.02 | $51.02 | 15,366 |
2024-10-04 | $50.92 | $51.03 | $50.79 | $50.87 | $50.87 | 20,630 |
2024-10-03 | $50.58 | $50.93 | $50.51 | $50.90 | $50.90 | 45,126 |
2024-10-02 | $50.73 | $50.84 | $50.50 | $50.70 | $50.70 | 11,186 |
2024-10-01 | $49.77 | $50.64 | $49.77 | $50.30 | $50.30 | 15,891 |
2024-09-30 | $49.70 | $49.93 | $49.65 | $49.86 | $49.86 | 88,542 |
2024-09-27 | $49.71 | $49.90 | $49.68 | $49.90 | $49.90 | 9,400 |
2024-09-26 | $49.87 | $49.94 | $49.65 | $49.67 | $49.67 | 14,894 |
2024-09-25 | $49.82 | $49.92 | $49.70 | $49.81 | $49.81 | 11,283 |
2024-09-24 | $49.83 | $49.96 | $49.68 | $49.93 | $49.93 | 67,341 |
2024-09-23 | $49.08 | $49.42 | $49.06 | $49.20 | $49.20 | 13,709 |
2024-09-20 | $48.65 | $48.97 | $48.59 | $48.93 | $48.93 | 11,526 |
2024-09-19 | $48.55 | $48.82 | $48.51 | $48.71 | $48.71 | 9,557 |
2024-09-18 | $48.46 | $48.55 | $48.10 | $48.13 | $48.13 | 9,264 |
2024-09-17 | $48.19 | $48.44 | $48.19 | $48.37 | $48.37 | 16,595 |
2024-09-16 | $48.28 | $48.28 | $48.08 | $48.21 | $48.21 | 9,708 |
2024-09-13 | $47.93 | $48.12 | $47.84 | $47.89 | $47.89 | 9,265 |
2024-09-12 | $47.43 | $47.76 | $47.42 | $47.76 | $47.76 | 65,944 |
2024-09-11 | $46.87 | $47.11 | $46.63 | $47.10 | $47.10 | 43,810 |
2024-09-10 | $47.12 | $47.12 | $46.55 | $46.74 | $46.74 | 12,832 |
2024-09-09 | $46.83 | $47.13 | $46.79 | $47.11 | $47.11 | 17,839 |
2024-09-06 | $47.50 | $47.60 | $46.67 | $46.85 | $46.85 | 67,623 |
2024-09-05 | $47.57 | $47.64 | $47.43 | $47.48 | $47.48 | 27,650 |
2024-09-04 | $47.35 | $47.50 | $47.27 | $47.34 | $47.34 | 458,033 |
2024-09-03 | $47.43 | $47.54 | $47.22 | $47.52 | $47.52 | 22,324 |
2024-08-30 | $48.20 | $48.20 | $47.87 | $47.99 | $47.99 | 8,402 |
2024-08-29 | $48.05 | $48.35 | $48.05 | $48.31 | $48.31 | 14,201 |
2024-08-28 | $47.99 | $48.19 | $47.96 | $48.00 | $48.00 | 15,508 |
2024-08-27 | $48.28 | $48.55 | $48.28 | $48.43 | $48.43 | 15,648 |
2024-08-26 | $48.40 | $48.47 | $48.32 | $48.42 | $48.42 | 18,899 |
2024-08-23 | $47.71 | $48.09 | $47.71 | $48.06 | $48.06 | 7,725 |
2024-08-22 | $47.50 | $47.55 | $47.33 | $47.41 | $47.41 | 7,176 |
2024-08-21 | $47.91 | $47.98 | $47.65 | $47.78 | $47.78 | 30,216 |
2024-08-20 | $47.99 | $48.08 | $47.76 | $47.83 | $47.83 | 23,142 |
2024-08-19 | $47.71 | $48.03 | $47.71 | $47.88 | $47.88 | 17,278 |
2024-08-16 | $47.49 | $47.68 | $47.49 | $47.66 | $47.66 | 17,598 |
2024-08-15 | $47.65 | $47.93 | $47.65 | $47.68 | $47.68 | 5,563 |
2024-08-14 | $47.56 | $47.73 | $47.38 | $47.43 | $47.43 | 63,417 |
2024-08-13 | $47.67 | $47.67 | $47.45 | $47.49 | $47.49 | 38,703 |
2024-08-12 | $47.75 | $48.01 | $47.70 | $47.97 | $47.97 | 20,211 |
2024-08-09 | $47.51 | $47.51 | $47.37 | $47.40 | $47.40 | 6,180 |
2024-08-08 | $47.08 | $47.39 | $47.08 | $47.27 | $47.27 | 26,605 |
2024-08-07 | $46.96 | $47.13 | $46.91 | $46.93 | $46.93 | 23,516 |
2024-08-06 | $46.83 | $46.88 | $46.64 | $46.68 | $46.68 | 25,195 |
2024-08-05 | $46.34 | $46.87 | $46.28 | $46.87 | $46.87 | 10,230 |
2024-08-02 | $47.54 | $47.54 | $47.04 | $47.27 | $47.27 | 20,924 |
2024-08-01 | $48.04 | $48.12 | $47.43 | $47.57 | $47.57 | 8,765 |
2024-07-31 | $47.76 | $48.10 | $47.65 | $48.10 | $48.10 | 29,224 |
2024-07-30 | $47.15 | $47.38 | $47.07 | $47.31 | $47.31 | 33,376 |
2024-07-29 | $47.51 | $47.59 | $47.18 | $47.44 | $47.44 | 409,880 |
2024-07-26 | $47.79 | $47.81 | $47.50 | $47.53 | $47.53 | 15,235 |
2024-07-25 | $47.65 | $47.95 | $47.65 | $47.87 | $47.87 | 26,051 |
2024-07-24 | $48.20 | $48.32 | $47.98 | $47.98 | $47.98 | 14,857 |
2024-07-23 | $48.41 | $48.42 | $48.22 | $48.30 | $48.30 | 91,949 |
2024-07-22 | $48.20 | $48.52 | $48.18 | $48.48 | $48.48 | 84,170 |
2024-07-19 | $48.48 | $48.64 | $48.26 | $48.26 | $48.26 | 5,456 |
2024-07-18 | $49.02 | $49.04 | $48.71 | $48.71 | $48.71 | 6,613 |
2024-07-17 | $49.31 | $49.31 | $49.01 | $49.11 | $49.11 | 8,395 |
2024-07-16 | $48.97 | $49.26 | $48.97 | $49.23 | $49.23 | 7,364 |
2024-07-15 | $49.27 | $49.32 | $49.12 | $49.12 | $49.12 | 81,910 |
2024-07-12 | $49.48 | $49.63 | $49.42 | $49.53 | $49.53 | 4,582 |
2024-07-11 | $49.56 | $49.72 | $49.53 | $49.61 | $49.61 | 5,629 |
2024-07-10 | $49.47 | $49.56 | $49.34 | $49.40 | $49.40 | 15,236 |
2024-07-09 | $49.83 | $49.84 | $49.49 | $49.49 | $49.49 | 5,332 |
2024-07-08 | $50.09 | $50.09 | $49.72 | $49.80 | $49.80 | 23,579 |
2024-07-05 | $50.23 | $50.47 | $50.23 | $50.38 | $50.38 | 6,295 |
2024-07-03 | $49.88 | $50.12 | $49.88 | $50.06 | $50.06 | 5,396 |
2024-07-02 | $49.81 | $49.88 | $49.66 | $49.72 | $49.72 | 8,524 |
2024-07-01 | $49.42 | $49.69 | $49.31 | $49.69 | $49.69 | 6,732 |
2024-06-28 | $49.53 | $49.59 | $49.36 | $49.39 | $49.39 | 10,906 |
2024-06-27 | $49.72 | $49.72 | $49.52 | $49.56 | $49.56 | 6,494 |
2024-06-26 | $49.34 | $49.55 | $49.22 | $49.36 | $49.36 | 24,777 |
2024-06-25 | $49.67 | $49.69 | $49.43 | $49.47 | $49.47 | 23,210 |
2024-06-24 | $49.77 | $50.02 | $49.72 | $50.02 | $50.02 | 26,450 |
2024-06-21 | $50.00 | $50.00 | $49.42 | $49.63 | $49.63 | 9,493 |
2024-06-20 | $50.16 | $50.35 | $50.12 | $50.14 | $50.14 | 9,351 |
2024-06-18 | $49.75 | $50.05 | $49.75 | $50.04 | $50.04 | 13,929 |
2024-06-17 | $49.62 | $49.77 | $49.54 | $49.77 | $49.77 | 12,675 |
2024-06-14 | $49.98 | $50.05 | $49.91 | $49.93 | $49.93 | 12,589 |
2024-06-13 | $50.13 | $50.16 | $49.91 | $49.99 | $49.99 | 81,087 |
2024-06-12 | $50.24 | $50.26 | $50.04 | $50.07 | $50.07 | 8,489 |
2024-06-11 | $49.97 | $50.08 | $49.83 | $50.08 | $50.08 | 19,205 |
2024-06-10 | $49.97 | $50.04 | $49.85 | $49.99 | $49.99 | 74,161 |
2024-06-07 | $49.58 | $49.78 | $49.52 | $49.58 | $49.58 | 9,699 |
2024-06-06 | $50.10 | $50.41 | $50.10 | $50.35 | $50.35 | 11,269 |
2024-06-05 | $49.57 | $49.79 | $49.47 | $49.76 | $49.76 | 16,510 |
2024-06-04 | $49.81 | $49.81 | $49.39 | $49.47 | $49.47 | 256,255 |
2024-06-03 | $50.40 | $50.46 | $49.91 | $50.07 | $50.07 | 8,705 |
2024-05-31 | $50.78 | $50.85 | $50.16 | $50.21 | $50.21 | 7,412 |
2024-05-30 | $50.80 | $50.96 | $50.59 | $50.62 | $50.62 | 30,310 |
2024-05-29 | $51.55 | $51.55 | $51.22 | $51.25 | $51.25 | 13,825 |
2024-05-28 | $51.62 | $51.89 | $51.53 | $51.89 | $51.89 | 12,841 |
2024-05-24 | $51.03 | $51.10 | $50.95 | $50.98 | $50.98 | 37,261 |
2024-05-23 | $51.62 | $51.75 | $50.91 | $50.98 | $50.98 | 19,277 |
2024-05-22 | $51.61 | $51.61 | $51.33 | $51.38 | $51.38 | 9,607 |
2024-05-21 | $51.89 | $52.09 | $51.77 | $51.91 | $51.91 | 23,592 |
2024-05-20 | $51.39 | $51.99 | $51.39 | $51.88 | $51.88 | 24,719 |
2024-05-17 | $51.06 | $51.32 | $51.01 | $51.31 | $51.31 | 13,582 |
2024-05-16 | $50.50 | $50.55 | $50.42 | $50.55 | $50.55 | 7,936 |
2024-05-15 | $50.31 | $50.50 | $50.04 | $50.47 | $50.47 | 14,756 |
2024-05-14 | $49.99 | $50.21 | $49.99 | $50.17 | $50.17 | 34,805 |
2024-05-13 | $49.97 | $50.17 | $49.97 | $50.17 | $50.17 | 19,196 |
2024-05-10 | $49.92 | $49.97 | $49.82 | $49.86 | $49.86 | 9,700 |
2024-05-09 | $49.56 | $49.84 | $46.00 | $49.84 | $49.84 | 77,597 |
2024-05-08 | $49.44 | $49.63 | $49.37 | $49.53 | $49.53 | 12,048 |
2024-05-07 | $49.64 | $49.79 | $49.64 | $49.72 | $49.72 | 12,565 |
2024-05-06 | $49.57 | $49.89 | $49.57 | $49.74 | $49.74 | 19,557 |
2024-05-03 | $49.10 | $49.19 | $49.02 | $49.15 | $49.15 | 10,293 |
2024-05-02 | $48.76 | $49.06 | $48.74 | $48.95 | $48.95 | 13,801 |
2024-05-01 | $48.93 | $49.22 | $48.75 | $48.83 | $48.83 | 24,458 |
2024-04-30 | $49.54 | $49.61 | $49.14 | $49.14 | $49.14 | 14,775 |
2024-04-29 | $50.01 | $50.17 | $49.95 | $50.04 | $50.04 | 10,554 |
2024-04-26 | $49.99 | $50.08 | $49.79 | $49.80 | $49.80 | 31,260 |
2024-04-25 | $49.53 | $49.91 | $49.51 | $49.84 | $49.84 | 14,309 |
2024-04-24 | $49.52 | $49.75 | $49.52 | $49.55 | $49.55 | 13,944 |
2024-04-23 | $49.29 | $49.74 | $49.18 | $49.74 | $49.74 | 12,107 |
2024-04-22 | $49.42 | $49.68 | $49.30 | $49.62 | $49.62 | 14,950 |
2024-04-19 | $49.51 | $49.86 | $49.51 | $49.68 | $49.68 | 24,565 |
2024-04-18 | $49.48 | $49.48 | $49.27 | $49.35 | $49.35 | 11,466 |
2024-04-17 | $49.65 | $49.77 | $49.27 | $49.40 | $49.40 | 101,274 |
2024-04-16 | $49.56 | $49.68 | $49.34 | $49.61 | $49.61 | 14,141 |
2024-04-15 | $49.65 | $49.80 | $49.43 | $49.80 | $49.80 | 16,835 |
2024-04-12 | $50.05 | $50.29 | $49.46 | $49.53 | $49.53 | 25,816 |
2024-04-11 | $49.56 | $49.56 | $49.26 | $49.52 | $49.52 | 20,244 |
2024-04-10 | $49.48 | $49.64 | $49.36 | $49.56 | $49.56 | 24,955 |
2024-04-09 | $49.83 | $49.83 | $49.52 | $49.66 | $49.66 | 9,752 |
2024-04-08 | $49.67 | $49.73 | $49.47 | $49.65 | $49.65 | 6,591 |
2024-04-05 | $49.26 | $49.66 | $49.26 | $49.51 | $49.51 | 12,417 |
2024-04-04 | $49.03 | $49.35 | $49.03 | $49.16 | $49.16 | 11,854 |
2024-04-03 | $49.00 | $49.23 | $48.92 | $49.16 | $49.16 | 11,768 |
2024-04-02 | $48.54 | $48.68 | $48.52 | $48.64 | $48.64 | 11,720 |
2024-04-01 | $48.36 | $48.36 | $48.09 | $48.20 | $48.20 | 80,585 |
2024-03-28 | $47.61 | $48.03 | $47.59 | $47.95 | $47.95 | 12,243 |
2024-03-27 | $47.29 | $47.50 | $45.67 | $47.44 | $47.44 | 57,636 |
2024-03-26 | $47.85 | $47.92 | $47.49 | $47.50 | $47.50 | 33,247 |
2024-03-25 | $47.62 | $47.89 | $47.62 | $47.80 | $47.80 | 15,420 |
2024-03-22 | $47.64 | $47.72 | $47.49 | $47.50 | $47.50 | 14,912 |
2024-03-21 | $48.08 | $48.08 | $47.64 | $47.85 | $47.85 | 33,848 |
2024-03-20 | $47.74 | $48.00 | $47.55 | $47.95 | $47.95 | 11,042 |
2024-03-19 | $47.93 | $47.95 | $47.83 | $47.90 | $47.90 | 36,544 |
2024-03-18 | $47.99 | $48.01 | $47.88 | $47.98 | $47.98 | 15,729 |
2024-03-15 | $47.72 | $47.80 | $47.62 | $47.77 | $47.77 | 15,854 |
2024-03-14 | $47.64 | $47.79 | $47.53 | $47.70 | $47.70 | 20,060 |
2024-03-13 | $47.43 | $47.70 | $47.36 | $47.63 | $47.63 | 18,643 |
2024-03-12 | $47.17 | $47.34 | $47.07 | $47.23 | $47.23 | 21,252 |
2024-03-11 | $47.00 | $47.35 | $47.00 | $47.34 | $47.34 | 16,202 |
2024-03-08 | $46.94 | $47.08 | $46.86 | $47.02 | $47.02 | 39,167 |
2024-03-07 | $47.01 | $47.15 | $47.01 | $47.12 | $47.12 | 14,859 |
2024-03-06 | $46.77 | $46.90 | $46.71 | $46.72 | $46.72 | 20,004 |
2024-03-05 | $46.75 | $46.75 | $46.49 | $46.50 | $46.50 | 13,156 |
2024-03-04 | $46.68 | $46.88 | $46.66 | $46.70 | $46.70 | 28,914 |
2024-03-01 | $46.26 | $46.48 | $46.02 | $46.36 | $46.36 | 12,997 |
2024-02-29 | $46.08 | $46.32 | $46.06 | $46.21 | $46.21 | 25,865 |
2024-02-28 | $46.21 | $46.28 | $46.14 | $46.19 | $46.19 | 17,856 |
2024-02-27 | $46.15 | $46.30 | $46.15 | $46.25 | $46.25 | 28,033 |
2024-02-26 | $45.70 | $45.94 | $45.64 | $45.93 | $45.93 | 16,531 |
2024-02-23 | $45.71 | $45.74 | $45.62 | $45.66 | $45.66 | 19,192 |
2024-02-22 | $45.85 | $46.13 | $45.85 | $46.10 | $46.10 | 380,544 |
2024-02-21 | $46.09 | $46.09 | $45.26 | $46.03 | $46.03 | 21,456 |
2024-02-20 | $45.78 | $45.84 | $45.57 | $45.72 | $45.72 | 29,684 |
2024-02-16 | $45.62 | $45.88 | $45.62 | $45.79 | $45.79 | 13,434 |
2024-02-15 | $45.58 | $45.88 | $45.56 | $45.56 | $45.56 | 18,571 |
2024-02-14 | $45.77 | $45.86 | $45.44 | $45.48 | $45.48 | 18,960 |
2024-02-13 | $45.87 | $46.01 | $45.78 | $45.85 | $45.85 | 17,888 |
2024-02-12 | $46.16 | $46.28 | $46.12 | $46.15 | $46.15 | 15,476 |
2024-02-09 | $46.25 | $46.35 | $46.11 | $46.19 | $46.19 | 193,608 |
2024-02-08 | $46.20 | $46.35 | $46.16 | $46.28 | $46.28 | 19,179 |
2024-02-07 | $46.18 | $46.26 | $46.10 | $46.18 | $46.18 | 34,676 |
2024-02-06 | $46.16 | $46.27 | $46.13 | $46.16 | $46.16 | 28,686 |
2024-02-05 | $46.01 | $46.12 | $45.83 | $46.10 | $46.10 | 33,468 |
2024-02-02 | $46.22 | $46.22 | $46.08 | $46.15 | $46.15 | 13,842 |
2024-02-01 | $46.72 | $46.88 | $46.39 | $46.48 | $46.48 | 22,267 |
2024-01-31 | $47.00 | $47.09 | $46.84 | $46.85 | $46.85 | 16,980 |
2024-01-30 | $46.80 | $47.12 | $46.73 | $47.10 | $47.10 | 26,301 |
2024-01-29 | $46.75 | $46.75 | $46.58 | $46.72 | $46.72 | 29,097 |
2024-01-26 | $46.76 | $47.06 | $46.60 | $46.97 | $46.97 | 48,871 |
2024-01-25 | $47.05 | $47.07 | $46.76 | $46.94 | $46.94 | 16,280 |
2024-01-24 | $46.81 | $46.87 | $46.70 | $46.85 | $46.85 | 46,219 |
2024-01-23 | $46.31 | $46.57 | $46.28 | $46.57 | $46.57 | 34,933 |
2024-01-22 | $45.85 | $46.24 | $45.85 | $46.12 | $46.12 | 61,743 |
2024-01-19 | $46.53 | $46.53 | $46.07 | $46.15 | $46.15 | 26,720 |
2024-01-18 | $46.04 | $46.33 | $45.93 | $46.31 | $46.31 | 93,176 |
2024-01-17 | $46.05 | $46.16 | $45.95 | $46.08 | $46.08 | 64,262 |
2024-01-16 | $46.80 | $46.80 | $46.38 | $46.40 | $46.40 | 80,635 |
2024-01-12 | $47.33 | $47.33 | $46.62 | $46.83 | $46.83 | 45,258 |
2024-01-11 | $46.82 | $46.89 | $46.60 | $46.68 | $46.68 | 146,338 |
2024-01-10 | $46.84 | $46.84 | $46.47 | $46.49 | $46.49 | 30,785 |
2024-01-09 | $46.79 | $47.01 | $46.61 | $46.84 | $46.84 | 55,848 |
2024-01-08 | $46.24 | $46.62 | $46.17 | $46.56 | $46.56 | 66,188 |
2024-01-05 | $46.98 | $47.10 | $46.79 | $46.97 | $46.97 | 63,166 |
2024-01-04 | $46.83 | $46.96 | $46.71 | $46.88 | $46.88 | 46,211 |
2024-01-03 | $46.80 | $47.03 | $46.80 | $47.01 | $47.01 | 136,158 |
2024-01-02 | $47.22 | $47.22 | $46.74 | $46.82 | $46.82 | 50,609 |
2023-12-29 | $47.34 | $47.34 | $47.01 | $47.05 | $47.05 | 43,249 |
2023-12-28 | $47.49 | $47.74 | $47.37 | $47.41 | $47.41 | 58,049 |
2023-12-27 | $47.79 | $47.94 | $47.64 | $47.71 | $47.71 | 55,752 |
2023-12-26 | $49.89 | $49.89 | $47.41 | $47.60 | $47.60 | 74,854 |
2023-12-22 | $47.40 | $47.53 | $47.20 | $47.29 | $47.29 | 34,105 |
2023-12-21 | $47.16 | $47.25 | $47.04 | $47.20 | $47.20 | 50,668 |
2023-12-20 | $49.96 | $49.96 | $47.04 | $47.04 | $47.04 | 160,773 |
2023-12-19 | $49.54 | $49.98 | $49.54 | $49.98 | $47.56 | 45,548 |
2023-12-18 | $49.85 | $49.93 | $49.60 | $49.65 | $47.24 | 51,992 |
2023-12-15 | $49.49 | $49.53 | $49.31 | $49.49 | $47.09 | 100,324 |
2023-12-14 | $49.19 | $49.42 | $49.19 | $49.42 | $49.42 | 97,646 |
2023-12-13 | $48.31 | $48.74 | $48.21 | $48.74 | $48.74 | 35,616 |
2023-12-12 | $48.37 | $48.45 | $48.24 | $48.29 | $48.29 | 130,579 |
2023-12-11 | $48.57 | $48.81 | $48.45 | $48.74 | $48.74 | 68,967 |
2023-12-08 | $48.96 | $49.19 | $48.82 | $48.95 | $48.95 | 37,940 |
2023-12-07 | $48.96 | $49.01 | $48.76 | $48.95 | $48.95 | 50,692 |
2023-12-06 | $49.45 | $49.47 | $48.76 | $48.78 | $48.78 | 30,442 |
2023-12-05 | $49.94 | $50.04 | $49.67 | $49.71 | $49.71 | 30,899 |
2023-12-04 | $50.02 | $50.20 | $49.95 | $50.01 | $50.01 | 29,202 |
2023-12-01 | $50.47 | $51.04 | $50.47 | $50.57 | $50.57 | 46,793 |
2023-11-30 | $50.98 | $51.07 | $50.55 | $50.63 | $50.63 | 58,167 |
2023-11-29 | $50.90 | $51.02 | $50.70 | $50.97 | $50.97 | 24,162 |
2023-11-28 | $50.51 | $50.96 | $50.48 | $50.77 | $50.77 | 28,355 |
2023-11-27 | $50.45 | $50.45 | $50.23 | $50.30 | $50.30 | 26,695 |
2023-11-24 | $50.66 | $50.71 | $50.54 | $50.54 | $50.54 | 11,263 |
2023-11-22 | $50.52 | $50.82 | $50.39 | $50.76 | $50.76 | 25,880 |
2023-11-21 | $50.96 | $51.19 | $50.96 | $51.11 | $51.11 | 21,009 |
2023-11-20 | $50.79 | $50.99 | $50.79 | $50.94 | $50.94 | 13,323 |
2023-11-17 | $50.35 | $50.63 | $50.35 | $50.57 | $50.57 | 17,105 |
2023-11-16 | $50.80 | $50.83 | $49.54 | $50.44 | $50.44 | 13,853 |
2023-11-15 | $51.10 | $51.32 | $51.10 | $51.17 | $51.17 | 15,001 |
2023-11-14 | $51.14 | $51.35 | $51.08 | $51.11 | $51.11 | 14,393 |
2023-11-13 | $50.36 | $51.08 | $50.36 | $51.06 | $51.06 | 11,855 |
2023-11-10 | $50.40 | $50.40 | $50.27 | $50.30 | $50.30 | 12,325 |
2023-11-09 | $50.55 | $50.77 | $50.41 | $50.41 | $50.41 | 51,814 |
2023-11-08 | $50.86 | $51.01 | $50.47 | $50.61 | $50.61 | 26,143 |
2023-11-07 | $51.20 | $51.25 | $50.94 | $51.03 | $51.03 | 13,569 |
2023-11-06 | $51.68 | $52.05 | $51.68 | $51.86 | $51.86 | 23,044 |
2023-11-03 | $51.81 | $52.10 | $51.81 | $51.95 | $51.95 | 46,326 |
2023-11-02 | $51.53 | $51.92 | $51.53 | $51.83 | $51.83 | 61,556 |
2023-11-01 | $51.63 | $51.81 | $51.37 | $51.47 | $51.47 | 6,362 |
2023-10-31 | $51.69 | $51.92 | $51.51 | $51.60 | $51.60 | 25,016 |
2023-10-30 | $51.79 | $51.88 | $51.53 | $51.53 | $51.53 | 30,183 |
2023-10-27 | $51.90 | $52.14 | $51.73 | $52.05 | $52.05 | 13,211 |
2023-10-26 | $51.50 | $51.67 | $51.48 | $51.57 | $51.57 | 10,413 |
2023-10-25 | $51.53 | $51.80 | $51.40 | $51.75 | $51.75 | 12,053 |
2023-10-24 | $51.47 | $51.60 | $51.36 | $51.56 | $51.56 | 8,377 |
2023-10-23 | $52.00 | $52.02 | $51.66 | $51.69 | $51.69 | 18,596 |
2023-10-20 | $52.25 | $52.55 | $52.01 | $52.01 | $52.01 | 31,404 |
2023-10-19 | $51.89 | $52.41 | $51.84 | $52.37 | $52.37 | 29,149 |
2023-10-18 | $52.06 | $52.18 | $51.90 | $52.05 | $52.05 | 29,939 |
2023-10-17 | $51.44 | $51.74 | $51.44 | $51.66 | $51.66 | 78,041 |
2023-10-16 | $51.60 | $51.66 | $51.46 | $51.62 | $51.62 | 15,514 |
2023-10-13 | $51.61 | $51.84 | $51.45 | $51.79 | $51.79 | 38,804 |
2023-10-12 | $50.93 | $50.94 | $50.74 | $50.94 | $50.94 | 26,333 |
2023-10-11 | $50.74 | $50.83 | $50.48 | $50.83 | $50.83 | 13,087 |
2023-10-10 | $50.87 | $50.96 | $50.69 | $50.93 | $50.93 | 28,213 |
2023-10-09 | $50.90 | $51.07 | $50.81 | $51.07 | $51.07 | 40,124 |
2023-10-06 | $50.33 | $50.52 | $50.10 | $50.37 | $50.37 | 9,045 |
2023-10-05 | $49.78 | $50.12 | $49.78 | $50.10 | $50.10 | 14,113 |
2023-10-04 | $50.61 | $50.61 | $50.00 | $50.16 | $50.16 | 12,285 |
2023-10-03 | $51.00 | $51.05 | $50.87 | $50.98 | $50.98 | 14,845 |
2023-10-02 | $51.39 | $51.46 | $51.10 | $51.16 | $51.16 | 35,551 |
2023-09-29 | $52.28 | $52.28 | $51.50 | $51.51 | $51.51 | 29,004 |
2023-09-28 | $52.08 | $52.19 | $51.99 | $52.08 | $52.08 | 264,866 |
2023-09-27 | $52.00 | $52.12 | $51.98 | $52.00 | $52.00 | 63,683 |
2023-09-26 | $51.92 | $51.94 | $51.85 | $51.88 | $51.88 | 11,465 |
2023-09-25 | $52.16 | $52.16 | $51.94 | $52.08 | $52.08 | 16,918 |
2023-09-22 | $52.51 | $52.51 | $52.16 | $52.30 | $52.30 | 18,108 |
2023-09-21 | $52.41 | $52.51 | $52.18 | $52.18 | $52.18 | 13,412 |
2023-09-20 | $52.57 | $52.86 | $52.51 | $52.51 | $52.51 | 15,690 |
2023-09-19 | $52.88 | $52.95 | $52.73 | $52.80 | $52.80 | 11,074 |
2023-09-18 | $52.91 | $52.91 | $52.70 | $52.78 | $52.78 | 35,905 |
2023-09-15 | $52.91 | $52.94 | $52.75 | $52.82 | $52.82 | 14,595 |
2023-09-14 | $52.80 | $53.00 | $52.78 | $52.91 | $52.91 | 27,658 |
2023-09-13 | $52.54 | $52.64 | $52.48 | $52.63 | $52.63 | 11,301 |
2023-09-12 | $52.50 | $52.66 | $52.44 | $52.60 | $52.60 | 15,243 |
2023-09-11 | $52.45 | $52.65 | $52.45 | $52.59 | $52.59 | 19,160 |
2023-09-08 | $52.19 | $52.34 | $52.17 | $52.20 | $52.20 | 7,781 |
2023-09-07 | $52.18 | $52.45 | $52.13 | $52.25 | $52.25 | 14,550 |
2023-09-06 | $52.21 | $52.43 | $52.21 | $52.35 | $52.35 | 13,798 |
2023-09-05 | $52.47 | $52.58 | $52.34 | $52.40 | $52.40 | 12,793 |
2023-09-01 | $52.50 | $52.64 | $52.40 | $52.44 | $52.44 | 16,364 |
2023-08-31 | $52.08 | $52.27 | $52.00 | $52.07 | $52.07 | 13,394 |
2023-08-30 | $52.17 | $52.19 | $51.97 | $52.09 | $52.09 | 15,809 |
2023-08-29 | $51.73 | $52.06 | $51.73 | $51.94 | $51.94 | 14,738 |
2023-08-28 | $51.82 | $52.11 | $51.81 | $51.93 | $51.93 | 21,504 |
2023-08-25 | $51.73 | $51.98 | $51.56 | $51.92 | $51.92 | 21,081 |
2023-08-24 | $51.22 | $51.64 | $51.21 | $51.50 | $51.50 | 8,758 |
2023-08-23 | $51.20 | $51.61 | $51.20 | $51.41 | $51.41 | 14,147 |
2023-08-22 | $51.36 | $51.36 | $51.08 | $51.14 | $51.14 | 21,932 |
2023-08-21 | $51.59 | $51.59 | $51.13 | $51.19 | $51.19 | 50,177 |
2023-08-18 | $50.92 | $51.27 | $50.92 | $51.20 | $51.20 | 9,282 |
2023-08-17 | $51.15 | $51.15 | $50.85 | $50.85 | $50.85 | 27,253 |
2023-08-16 | $51.07 | $51.16 | $50.72 | $50.72 | $50.72 | 19,879 |
2023-08-15 | $51.18 | $51.18 | $50.85 | $50.88 | $50.88 | 17,184 |
2023-08-14 | $51.37 | $51.50 | $51.27 | $51.43 | $51.43 | 15,424 |
2023-08-11 | $51.64 | $51.84 | $51.59 | $51.70 | $51.70 | 13,376 |
2023-08-10 | $52.02 | $52.09 | $51.72 | $51.83 | $51.83 | 13,325 |
2023-08-09 | $51.97 | $52.08 | $51.82 | $51.95 | $51.95 | 34,658 |
2023-08-08 | $51.19 | $51.78 | $51.10 | $51.70 | $51.70 | 13,325 |
2023-08-07 | $51.93 | $51.93 | $51.65 | $51.80 | $51.80 | 18,085 |
2023-08-04 | $51.81 | $51.99 | $51.69 | $51.80 | $51.80 | 16,004 |
2023-08-03 | $51.61 | $51.79 | $51.51 | $51.70 | $51.70 | 16,039 |
2023-08-02 | $52.03 | $52.03 | $51.45 | $51.58 | $51.58 | 30,835 |
2023-08-01 | $52.21 | $52.35 | $52.04 | $52.24 | $52.24 | 18,095 |
2023-07-31 | $52.48 | $52.62 | $52.32 | $52.55 | $52.55 | 28,735 |
2023-07-28 | $52.28 | $52.54 | $52.19 | $52.41 | $52.41 | 112,509 |
2023-07-27 | $52.51 | $52.51 | $52.19 | $52.20 | $52.20 | 421,714 |
2023-07-26 | $52.73 | $52.76 | $52.57 | $52.72 | $52.72 | 31,297 |
2023-07-25 | $52.47 | $52.97 | $52.47 | $52.88 | $52.88 | 71,021 |
2023-07-24 | $52.23 | $52.73 | $52.22 | $52.59 | $52.59 | 80,493 |
2023-07-21 | $51.60 | $51.89 | $51.60 | $51.82 | $51.82 | 13,007 |
2023-07-20 | $52.04 | $52.04 | $51.69 | $51.80 | $51.80 | 26,479 |
2023-07-19 | $51.74 | $51.84 | $51.49 | $51.60 | $51.60 | 25,228 |
2023-07-18 | $50.97 | $51.44 | $50.97 | $51.29 | $51.29 | 75,295 |
2023-07-17 | $50.97 | $50.99 | $50.75 | $50.75 | $50.75 | 65,554 |
2023-07-14 | $51.27 | $51.31 | $51.12 | $51.24 | $51.24 | 18,425 |
2023-07-13 | $50.81 | $51.33 | $50.81 | $51.27 | $51.27 | 210,260 |
2023-07-12 | $50.91 | $51.00 | $50.60 | $50.64 | $50.64 | 24,704 |
2023-07-11 | $50.24 | $50.49 | $50.18 | $50.44 | $50.44 | 15,649 |
2023-07-10 | $49.99 | $50.15 | $49.96 | $50.04 | $50.04 | 14,868 |
2023-07-07 | $49.64 | $50.05 | $49.64 | $49.89 | $49.89 | 10,854 |
2023-07-06 | $49.83 | $49.92 | $49.47 | $49.74 | $49.74 | 12,640 |
2023-07-05 | $50.05 | $50.07 | $49.76 | $49.85 | $49.85 | 42,618 |
2023-07-03 | $49.73 | $49.89 | $49.65 | $49.66 | $49.66 | 12,446 |
2023-06-30 | $49.26 | $49.75 | $49.25 | $49.51 | $49.51 | 84,469 |
2023-06-29 | $48.80 | $49.07 | $48.80 | $49.00 | $49.00 | 18,781 |
2023-06-28 | $49.00 | $49.19 | $48.84 | $48.94 | $48.94 | 19,710 |
2023-06-27 | $49.66 | $49.68 | $49.31 | $49.36 | $49.36 | 18,849 |
2023-06-26 | $49.94 | $50.21 | $49.86 | $49.87 | $49.87 | 35,697 |
2023-06-23 | $49.67 | $49.93 | $49.67 | $49.87 | $49.87 | 31,256 |
2023-06-22 | $50.43 | $50.65 | $50.19 | $50.38 | $50.38 | 36,495 |
2023-06-21 | $50.59 | $51.15 | $50.59 | $51.07 | $51.07 | 414,115 |
2023-06-20 | $50.63 | $50.76 | $50.42 | $50.68 | $50.68 | 89,204 |
2023-06-16 | $50.86 | $51.28 | $50.86 | $51.22 | $51.22 | 24,753 |
2023-06-15 | $49.92 | $50.63 | $49.92 | $50.63 | $50.63 | 43,389 |
2023-06-14 | $49.69 | $49.83 | $49.48 | $49.60 | $49.60 | 19,932 |
2023-06-13 | $49.51 | $49.66 | $49.43 | $49.52 | $49.52 | 33,509 |
2023-06-12 | $49.03 | $49.15 | $48.92 | $48.97 | $48.97 | 38,154 |
2023-06-09 | $49.47 | $49.73 | $49.36 | $49.42 | $49.42 | 38,413 |
2023-06-08 | $49.44 | $49.68 | $49.15 | $49.58 | $49.58 | 13,603 |
2023-06-07 | $49.53 | $49.61 | $49.21 | $49.32 | $49.32 | 15,650 |
2023-06-06 | $49.02 | $49.42 | $49.02 | $49.27 | $49.27 | 16,323 |
2023-06-05 | $49.40 | $49.44 | $49.13 | $49.13 | $49.13 | 70,313 |
2023-06-02 | $49.18 | $49.26 | $48.93 | $49.15 | $49.15 | 64,661 |
2023-06-01 | $48.33 | $48.93 | $48.33 | $48.81 | $48.81 | 33,011 |
2023-05-31 | $48.14 | $48.39 | $48.08 | $48.08 | $48.08 | 51,100 |
2023-05-30 | $48.79 | $48.79 | $48.21 | $48.37 | $48.37 | 24,202 |
2023-05-26 | $49.11 | $49.27 | $49.03 | $49.26 | $49.26 | 66,956 |
2023-05-25 | $48.97 | $49.01 | $48.00 | $48.68 | $48.68 | 119,599 |
2023-05-24 | $49.53 | $49.56 | $49.19 | $49.38 | $49.38 | 18,156 |
2023-05-23 | $49.45 | $49.55 | $49.34 | $49.36 | $49.36 | 131,429 |
2023-05-22 | $49.41 | $49.54 | $49.29 | $49.38 | $49.38 | 120,145 |
2023-05-19 | $49.90 | $50.03 | $49.59 | $49.67 | $49.67 | 18,375 |
2023-05-18 | $49.29 | $49.60 | $49.19 | $49.60 | $49.60 | 68,784 |
2023-05-17 | $49.78 | $49.85 | $49.44 | $49.71 | $49.71 | 29,496 |
2023-05-16 | $49.99 | $50.13 | $49.49 | $49.53 | $49.53 | 20,435 |
2023-05-15 | $50.00 | $50.21 | $49.97 | $50.04 | $50.04 | 31,312 |
2023-05-12 | $49.80 | $49.82 | $49.45 | $49.57 | $49.57 | 9,866 |
2023-05-11 | $49.82 | $49.91 | $49.53 | $49.60 | $49.60 | 67,893 |
2023-05-10 | $50.57 | $50.57 | $50.32 | $50.41 | $50.41 | 46,885 |
2023-05-09 | $50.00 | $50.86 | $49.74 | $50.83 | $50.83 | 18,480 |
2023-05-08 | $50.89 | $50.94 | $50.73 | $50.81 | $50.81 | 17,293 |
2023-05-05 | $50.16 | $50.58 | $50.16 | $50.57 | $50.57 | 22,075 |
2023-05-04 | $49.75 | $50.10 | $49.67 | $49.95 | $49.95 | 34,786 |
2023-05-03 | $49.73 | $49.92 | $49.62 | $49.80 | $49.80 | 18,852 |
2023-05-02 | $50.43 | $50.43 | $50.02 | $50.12 | $50.12 | 26,460 |
2023-05-01 | $51.06 | $51.15 | $50.53 | $50.73 | $50.73 | 17,201 |
2023-04-28 | $50.61 | $51.09 | $50.53 | $51.09 | $51.09 | 33,138 |
2023-04-27 | $50.63 | $50.78 | $50.42 | $50.71 | $50.71 | 20,627 |
2023-04-26 | $51.12 | $51.16 | $50.60 | $50.71 | $50.71 | 699,589 |
2023-04-25 | $51.38 | $51.41 | $51.00 | $51.17 | $51.17 | 18,144 |
2023-04-24 | $51.41 | $51.89 | $51.41 | $51.80 | $51.80 | 32,522 |
2023-04-21 | $51.90 | $51.90 | $51.43 | $51.61 | $51.61 | 29,983 |
2023-04-20 | $51.85 | $52.03 | $51.74 | $51.87 | $51.87 | 18,212 |
2023-04-19 | $52.38 | $52.53 | $52.16 | $52.30 | $52.30 | 20,318 |
2023-04-18 | $52.65 | $52.98 | $52.57 | $52.90 | $52.90 | 19,591 |
2023-04-17 | $52.65 | $52.65 | $52.32 | $52.49 | $52.49 | 34,025 |
2023-04-14 | $52.46 | $52.58 | $52.10 | $52.45 | $52.45 | 217,001 |
2023-04-13 | $52.63 | $52.65 | $52.36 | $52.42 | $52.42 | 17,132 |
2023-04-12 | $52.22 | $52.35 | $52.13 | $52.32 | $52.32 | 54,663 |
2023-04-11 | $51.94 | $52.20 | $51.94 | $52.17 | $52.17 | 16,115 |
2023-04-10 | $51.94 | $51.94 | $51.73 | $51.77 | $51.77 | 21,152 |
2023-04-06 | $51.80 | $51.87 | $51.66 | $51.75 | $51.75 | 13,370 |
2023-04-05 | $51.96 | $52.00 | $51.86 | $51.97 | $51.97 | 14,051 |
2023-04-04 | $51.96 | $52.01 | $51.74 | $51.92 | $51.92 | 157,597 |
2023-04-03 | $52.07 | $52.24 | $51.81 | $51.91 | $51.91 | 143,243 |
2023-03-31 | $51.15 | $51.60 | $51.15 | $51.52 | $51.52 | 287,123 |
2023-03-30 | $51.12 | $51.18 | $50.87 | $51.17 | $51.17 | 47,996 |
2023-03-29 | $51.07 | $51.33 | $50.90 | $50.99 | $50.99 | 42,468 |
2023-03-28 | $50.75 | $51.18 | $50.75 | $51.14 | $51.14 | 38,751 |
2023-03-27 | $50.29 | $50.90 | $50.29 | $50.89 | $50.89 | 28,769 |
2023-03-24 | $50.16 | $50.43 | $50.08 | $50.39 | $50.39 | 19,426 |
2023-03-23 | $50.40 | $50.43 | $49.97 | $50.05 | $50.05 | 32,813 |
2023-03-22 | $50.12 | $50.35 | $49.89 | $50.15 | $50.15 | 14,340 |
2023-03-21 | $50.18 | $50.29 | $49.89 | $50.16 | $50.16 | 23,811 |
2023-03-20 | $49.97 | $50.18 | $49.80 | $50.15 | $50.15 | 36,168 |
2023-03-17 | $50.11 | $50.24 | $49.80 | $50.10 | $50.10 | 22,434 |
2023-03-16 | $49.91 | $50.21 | $49.66 | $50.19 | $50.19 | 46,279 |
2023-03-15 | $50.26 | $50.47 | $49.72 | $50.03 | $50.03 | 76,697 |
2023-03-14 | $51.20 | $51.30 | $50.75 | $50.82 | $50.82 | 199,661 |
2023-03-13 | $50.73 | $51.51 | $50.73 | $51.28 | $51.28 | 20,377 |
2023-03-10 | $50.87 | $51.07 | $50.77 | $51.00 | $51.00 | 33,217 |
2023-03-09 | $51.45 | $51.49 | $50.70 | $50.71 | $50.71 | 20,914 |
2023-03-08 | $51.44 | $51.52 | $51.17 | $51.23 | $51.23 | 19,746 |
2023-03-07 | $52.02 | $52.04 | $51.45 | $51.56 | $51.56 | 27,282 |
2023-03-06 | $52.17 | $52.40 | $52.09 | $52.35 | $52.35 | 41,891 |
2023-03-03 | $52.10 | $52.78 | $52.10 | $52.72 | $52.72 | 92,068 |
2023-03-02 | $52.13 | $52.18 | $51.89 | $52.08 | $52.08 | 15,892 |
2023-03-01 | $51.75 | $52.29 | $51.75 | $52.29 | $52.29 | 19,335 |
2023-02-28 | $51.75 | $51.75 | $51.51 | $51.58 | $51.58 | 38,698 |
2023-02-27 | $51.64 | $51.64 | $51.42 | $51.57 | $51.57 | 23,164 |
2023-02-24 | $51.20 | $51.47 | $51.02 | $51.37 | $51.37 | 61,666 |
2023-02-23 | $51.78 | $51.82 | $51.45 | $51.70 | $51.70 | 22,222 |
2023-02-22 | $52.00 | $52.00 | $51.56 | $51.56 | $51.56 | 28,721 |
2023-02-21 | $52.20 | $52.27 | $51.90 | $51.97 | $51.97 | 24,982 |
2023-02-17 | $51.63 | $51.93 | $51.45 | $51.86 | $51.86 | 22,925 |
2023-02-16 | $52.06 | $52.32 | $52.05 | $52.17 | $52.17 | 58,082 |
2023-02-15 | $52.30 | $52.30 | $51.92 | $52.09 | $52.09 | 24,530 |
2023-02-14 | $52.33 | $52.85 | $52.33 | $52.68 | $52.68 | 34,232 |
2023-02-13 | $52.52 | $52.67 | $52.35 | $52.53 | $52.53 | 97,568 |
2023-02-10 | $52.52 | $52.76 | $52.42 | $52.68 | $52.68 | 89,586 |
2023-02-09 | $52.53 | $52.53 | $52.12 | $52.32 | $52.32 | 106,721 |
2023-02-08 | $52.60 | $52.69 | $52.20 | $52.54 | $52.54 | 31,761 |
2023-02-07 | $51.93 | $52.64 | $51.93 | $52.60 | $52.60 | 28,153 |
2023-02-06 | $52.00 | $52.00 | $51.33 | $51.99 | $51.99 | 228,810 |
2023-02-03 | $52.70 | $52.81 | $51.81 | $51.84 | $51.84 | 98,181 |
2023-02-02 | $53.56 | $53.67 | $52.65 | $52.91 | $52.91 | 43,443 |
2023-02-01 | $53.86 | $54.05 | $52.86 | $53.41 | $53.41 | 125,905 |
2023-01-31 | $53.41 | $54.25 | $53.40 | $54.14 | $54.14 | 63,636 |
2023-01-30 | $53.62 | $53.88 | $53.39 | $53.54 | $53.54 | 232,918 |
2023-01-27 | $54.44 | $54.44 | $53.79 | $53.88 | $53.88 | 54,102 |
2023-01-26 | $54.26 | $54.39 | $53.98 | $54.36 | $54.36 | 42,303 |
2023-01-25 | $54.12 | $54.19 | $53.87 | $54.15 | $54.15 | 34,470 |
2023-01-24 | $54.41 | $54.46 | $54.09 | $54.12 | $54.12 | 48,554 |
2023-01-23 | $54.20 | $54.48 | $54.00 | $54.48 | $54.48 | 45,952 |
2023-01-20 | $54.30 | $54.32 | $54.11 | $54.11 | $54.11 | 33,844 |
2023-01-19 | $54.08 | $54.28 | $53.93 | $54.06 | $54.06 | 158,356 |
2023-01-18 | $54.64 | $54.64 | $53.76 | $53.88 | $53.88 | 153,055 |
2023-01-17 | $54.08 | $54.40 | $54.00 | $54.24 | $54.24 | 165,912 |
2023-01-13 | $53.71 | $54.09 | $53.70 | $53.96 | $53.96 | 241,740 |
2023-01-12 | $53.77 | $53.96 | $53.36 | $53.67 | $53.67 | 165,606 |
2023-01-11 | $53.06 | $53.21 | $52.67 | $53.01 | $53.01 | 405,872 |
2023-01-10 | $52.90 | $52.95 | $52.64 | $52.76 | $52.76 | 81,015 |
2023-01-09 | $53.13 | $53.40 | $52.91 | $52.94 | $52.94 | 87,124 |
2023-01-06 | $52.45 | $52.68 | $52.44 | $52.51 | $52.51 | 29,637 |
2023-01-05 | $52.30 | $52.30 | $51.91 | $52.03 | $52.03 | 29,131 |
2023-01-04 | $53.14 | $53.14 | $52.51 | $52.64 | $52.64 | 31,767 |
2023-01-03 | $54.37 | $54.37 | $53.23 | $53.32 | $53.32 | 122,037 |
2022-12-30 | $54.16 | $54.56 | $54.09 | $54.51 | $54.51 | 227,915 |
2022-12-29 | $54.02 | $54.31 | $53.86 | $54.18 | $54.18 | 49,534 |
2022-12-28 | $54.27 | $54.40 | $53.88 | $54.36 | $54.36 | 131,770 |
2022-12-27 | $56.72 | $56.72 | $54.57 | $54.85 | $54.85 | 370,451 |
2022-12-23 | $53.97 | $54.99 | $53.54 | $54.42 | $54.42 | 371,795 |
2022-12-22 | $54.27 | $54.29 | $53.51 | $53.73 | $53.73 | 129,714 |
2022-12-21 | $54.53 | $54.69 | $54.42 | $54.68 | $54.68 | 140,068 |
2022-12-20 | $53.84 | $54.25 | $53.75 | $54.10 | $54.10 | 108,286 |
2022-12-19 | $53.98 | $54.11 | $53.68 | $53.92 | $53.92 | 103,782 |
2022-12-16 | $54.37 | $54.67 | $54.32 | $54.51 | $54.51 | 171,990 |
2022-12-15 | $55.26 | $55.30 | $54.54 | $54.96 | $54.96 | 264,271 |
2022-12-14 | $55.66 | $55.66 | $55.01 | $55.33 | $55.33 | 222,081 |
2022-12-13 | $55.50 | $56.01 | $55.36 | $55.46 | $55.46 | 198,886 |
2022-12-12 | $56.66 | $56.94 | $56.57 | $56.77 | $54.63 | 74,641 |
2022-12-09 | $56.35 | $56.65 | $55.82 | $56.29 | $54.17 | 75,906 |
2022-12-08 | $56.41 | $56.41 | $55.72 | $56.00 | $53.88 | 112,805 |
2022-12-07 | $55.75 | $56.66 | $55.32 | $55.89 | $53.78 | 140,908 |
2022-12-06 | $56.04 | $56.25 | $55.21 | $55.39 | $53.30 | 40,414 |
2022-12-05 | $57.28 | $57.40 | $55.86 | $56.03 | $53.92 | 236,253 |
2022-12-02 | $57.67 | $57.99 | $57.34 | $57.45 | $55.28 | 23,933 |
2022-12-01 | $58.92 | $58.92 | $58.08 | $58.24 | $56.05 | 73,861 |
2022-11-30 | $58.39 | $58.49 | $57.94 | $58.38 | $58.38 | 199,271 |
2022-11-29 | $57.69 | $57.95 | $57.48 | $57.77 | $57.77 | 102,091 |
2022-11-28 | $56.85 | $57.39 | $56.71 | $57.20 | $57.20 | 30,137 |
2022-11-25 | $57.98 | $58.07 | $57.48 | $57.48 | $57.48 | 71,291 |
2022-11-23 | $57.97 | $58.10 | $57.69 | $57.88 | $57.88 | 38,819 |
2022-11-22 | $57.72 | $58.10 | $57.55 | $57.96 | $57.96 | 36,296 |
2022-11-21 | $56.72 | $57.44 | $56.32 | $57.34 | $57.34 | 152,540 |
2022-11-18 | $56.60 | $57.25 | $56.59 | $57.15 | $57.15 | 37,384 |
2022-11-17 | $57.57 | $57.57 | $57.02 | $57.29 | $57.29 | 30,843 |
2022-11-16 | $57.68 | $57.97 | $57.50 | $57.93 | $57.93 | 53,569 |
2022-11-15 | $57.95 | $58.80 | $57.65 | $58.49 | $58.49 | 113,581 |
2022-11-14 | $58.31 | $58.65 | $57.92 | $58.00 | $58.00 | 65,984 |
2022-11-11 | $58.47 | $58.67 | $57.95 | $58.30 | $58.30 | 29,627 |
2022-11-10 | $57.25 | $57.62 | $57.11 | $57.44 | $57.44 | 98,373 |
2022-11-09 | $57.21 | $57.30 | $56.72 | $56.87 | $56.87 | 88,597 |
2022-11-08 | $58.13 | $58.35 | $57.53 | $57.77 | $57.77 | 39,732 |
2022-11-07 | $58.64 | $58.89 | $58.30 | $58.32 | $58.32 | 16,822 |
2022-11-04 | $57.90 | $58.59 | $57.84 | $58.59 | $58.59 | 23,745 |
2022-11-03 | $56.40 | $56.80 | $56.25 | $56.40 | $56.40 | 17,536 |
2022-11-02 | $56.69 | $57.71 | $56.67 | $56.95 | $56.95 | 45,599 |
2022-11-01 | $56.64 | $56.67 | $56.35 | $56.65 | $56.65 | 14,063 |
2022-10-31 | $56.00 | $56.25 | $55.85 | $56.14 | $56.14 | 188,371 |
2022-10-28 | $55.77 | $55.92 | $55.40 | $55.84 | $55.84 | 30,485 |
2022-10-27 | $56.74 | $56.76 | $56.21 | $56.39 | $56.39 | 29,814 |
2022-10-26 | $56.35 | $56.87 | $56.24 | $56.78 | $56.78 | 33,015 |
2022-10-25 | $55.59 | $56.20 | $55.59 | $56.18 | $56.18 | 27,484 |
2022-10-24 | $55.46 | $55.80 | $55.46 | $55.65 | $55.65 | 28,869 |
2022-10-21 | $54.90 | $55.58 | $54.90 | $55.56 | $55.56 | 18,394 |
2022-10-20 | $55.56 | $55.91 | $55.35 | $55.44 | $55.44 | 55,964 |
2022-10-19 | $55.23 | $55.46 | $55.14 | $55.30 | $55.30 | 119,013 |
2022-10-18 | $56.06 | $56.06 | $55.49 | $55.56 | $55.56 | 12,854 |
2022-10-17 | $56.48 | $56.59 | $56.10 | $56.10 | $56.10 | 13,318 |
2022-10-14 | $57.15 | $57.20 | $56.35 | $56.44 | $56.44 | 17,700 |
2022-10-13 | $56.50 | $57.65 | $56.40 | $57.50 | $57.50 | 14,752 |
2022-10-12 | $57.07 | $57.11 | $56.79 | $57.00 | $57.00 | 16,436 |
2022-10-11 | $57.19 | $57.39 | $56.92 | $57.02 | $57.02 | 10,972 |
2022-10-10 | $58.07 | $58.63 | $57.44 | $57.49 | $57.49 | 13,055 |
2022-10-07 | $57.56 | $58.10 | $57.51 | $57.73 | $57.73 | 19,830 |
2022-10-06 | $57.58 | $57.77 | $57.47 | $57.72 | $57.72 | 13,897 |
2022-10-05 | $57.16 | $57.88 | $56.96 | $57.83 | $57.83 | 29,590 |
2022-10-04 | $56.81 | $57.26 | $56.77 | $57.15 | $57.15 | 77,110 |
2022-10-03 | $55.67 | $55.98 | $55.50 | $55.96 | $55.96 | 46,956 |
2022-09-30 | $55.41 | $55.81 | $54.99 | $55.02 | $55.02 | 59,717 |
2022-09-29 | $55.62 | $55.76 | $55.18 | $55.66 | $55.66 | 19,848 |
2022-09-28 | $54.73 | $55.79 | $54.73 | $55.73 | $55.73 | 81,151 |
2022-09-27 | $55.01 | $55.17 | $54.58 | $54.64 | $54.64 | 309,209 |
2022-09-26 | $55.24 | $55.58 | $54.44 | $54.52 | $54.52 | 172,917 |
2022-09-23 | $55.69 | $55.69 | $55.31 | $55.56 | $55.56 | 272,272 |
2022-09-22 | $57.79 | $57.87 | $57.04 | $57.27 | $57.27 | 14,478 |
2022-09-21 | $58.08 | $58.12 | $57.26 | $57.39 | $57.39 | 25,820 |
2022-09-20 | $57.50 | $57.76 | $57.33 | $57.65 | $57.65 | 20,139 |
2022-09-19 | $56.83 | $57.70 | $56.83 | $57.70 | $57.70 | 26,965 |
2022-09-16 | $57.62 | $57.78 | $57.31 | $57.56 | $57.56 | 20,505 |
2022-09-15 | $58.38 | $58.38 | $57.70 | $57.74 | $57.74 | 22,173 |
2022-09-14 | $59.34 | $59.59 | $59.15 | $59.50 | $59.50 | 211,721 |
2022-09-13 | $58.88 | $59.19 | $58.68 | $58.97 | $58.97 | 16,239 |
2022-09-12 | $58.74 | $59.36 | $58.61 | $59.29 | $59.29 | 18,105 |
2022-09-09 | $57.69 | $58.32 | $57.65 | $58.22 | $58.22 | 19,718 |
2022-09-08 | $57.10 | $57.18 | $56.67 | $57.14 | $57.14 | 14,023 |
2022-09-07 | $57.03 | $57.28 | $56.64 | $56.64 | $56.64 | 124,309 |
2022-09-06 | $58.02 | $58.21 | $57.42 | $57.44 | $57.44 | 34,658 |
2022-09-02 | $58.63 | $58.63 | $58.12 | $58.27 | $58.27 | 15,700 |
2022-09-01 | $59.00 | $59.14 | $58.09 | $58.20 | $58.20 | 10,272 |
2022-08-31 | $59.28 | $59.57 | $59.03 | $59.16 | $59.16 | 28,216 |
2022-08-30 | $59.89 | $59.89 | $59.42 | $59.75 | $59.75 | 28,557 |
2022-08-29 | $60.20 | $60.80 | $60.20 | $60.66 | $60.66 | 138,794 |
2022-08-26 | $60.68 | $60.82 | $60.34 | $60.42 | $60.42 | 13,070 |
2022-08-25 | $60.74 | $60.82 | $60.29 | $60.29 | $60.29 | 12,321 |
2022-08-24 | $60.32 | $60.64 | $60.12 | $60.54 | $60.54 | 13,874 |
2022-08-23 | $60.20 | $60.75 | $60.10 | $60.34 | $60.34 | 30,541 |
2022-08-22 | $59.33 | $59.89 | $58.91 | $59.89 | $59.89 | 33,957 |
2022-08-19 | $58.90 | $59.32 | $58.71 | $59.16 | $59.16 | 11,239 |
2022-08-18 | $59.01 | $59.19 | $58.62 | $59.03 | $59.03 | 24,240 |
2022-08-17 | $59.02 | $59.06 | $58.50 | $58.75 | $58.75 | 27,934 |
2022-08-16 | $59.38 | $59.54 | $58.69 | $58.90 | $58.90 | 19,968 |
2022-08-15 | $58.41 | $59.24 | $58.26 | $59.00 | $59.00 | 18,936 |
2022-08-12 | $59.60 | $59.92 | $59.41 | $59.92 | $59.92 | 31,872 |
2022-08-11 | $59.39 | $59.94 | $59.23 | $59.71 | $59.71 | 275,498 |
2022-08-10 | $58.08 | $58.74 | $57.89 | $58.53 | $58.53 | 14,503 |
2022-08-09 | $58.02 | $58.07 | $57.67 | $57.73 | $57.73 | 70,765 |
2022-08-08 | $56.94 | $57.45 | $56.94 | $57.34 | $57.34 | 32,828 |
2022-08-05 | $56.89 | $57.84 | $56.89 | $57.13 | $57.13 | 61,094 |
2022-08-04 | $57.23 | $57.65 | $57.19 | $57.50 | $57.50 | 11,120 |
2022-08-03 | $57.54 | $57.62 | $56.84 | $57.44 | $57.44 | 22,027 |
2022-08-02 | $57.77 | $57.97 | $57.15 | $57.15 | $57.15 | 29,016 |
2022-08-01 | $58.01 | $58.35 | $57.60 | $58.29 | $58.29 | 30,227 |
2022-07-29 | $59.44 | $59.70 | $59.00 | $59.19 | $59.19 | 35,642 |
2022-07-28 | $58.95 | $59.09 | $58.50 | $58.78 | $58.78 | 25,155 |
2022-07-27 | $57.93 | $58.56 | $57.70 | $58.50 | $58.50 | 19,690 |
2022-07-26 | $58.33 | $58.33 | $57.37 | $57.61 | $57.61 | 31,409 |
2022-07-25 | $56.93 | $57.36 | $56.70 | $57.22 | $57.22 | 56,936 |
2022-07-22 | $56.59 | $57.17 | $56.44 | $56.53 | $56.53 | 32,338 |
2022-07-21 | $56.45 | $56.84 | $56.40 | $56.71 | $56.71 | 97,368 |
2022-07-20 | $57.17 | $57.38 | $56.80 | $57.29 | $57.29 | 53,988 |
2022-07-19 | $56.55 | $57.11 | $55.41 | $56.92 | $56.92 | 139,120 |
2022-07-18 | $57.21 | $57.51 | $56.95 | $57.00 | $57.00 | 27,848 |
2022-07-15 | $55.35 | $55.87 | $55.05 | $55.72 | $55.72 | 161,254 |
2022-07-14 | $55.02 | $55.31 | $54.31 | $55.14 | $55.14 | 20,987 |
2022-07-13 | $55.38 | $56.23 | $55.38 | $55.64 | $55.64 | 56,154 |
2022-07-12 | $56.36 | $56.43 | $55.15 | $55.15 | $55.15 | 48,839 |
2022-07-11 | $57.80 | $57.80 | $57.14 | $57.30 | $57.30 | 71,250 |
2022-07-08 | $57.11 | $57.58 | $56.89 | $57.35 | $57.35 | 32,603 |
2022-07-07 | $56.23 | $57.08 | $56.20 | $56.57 | $56.57 | 29,913 |
2022-07-06 | $55.35 | $55.55 | $54.40 | $54.91 | $54.91 | 275,910 |
2022-07-05 | $57.06 | $57.06 | $55.08 | $55.32 | $55.32 | 72,533 |
2022-07-01 | $58.42 | $58.42 | $57.83 | $57.85 | $57.85 | 218,037 |
2022-06-30 | $60.57 | $60.57 | $58.08 | $58.24 | $58.24 | 133,591 |
2022-06-29 | $61.33 | $61.48 | $60.28 | $60.28 | $60.28 | 64,719 |
2022-06-28 | $60.56 | $60.88 | $60.53 | $60.62 | $60.62 | 78,291 |
2022-06-27 | $59.82 | $60.30 | $59.40 | $60.10 | $60.10 | 69,796 |
2022-06-24 | $59.79 | $60.39 | $59.31 | $59.80 | $59.80 | 262,115 |
2022-06-23 | $61.14 | $61.15 | $59.65 | $59.83 | $59.83 | 64,767 |
2022-06-22 | $61.13 | $61.91 | $60.99 | $61.34 | $61.34 | 234,159 |
2022-06-21 | $62.73 | $63.09 | $62.27 | $62.48 | $62.48 | 68,974 |
2022-06-17 | $64.18 | $64.18 | $62.54 | $62.93 | $62.93 | 47,858 |
2022-06-16 | $64.61 | $64.72 | $64.16 | $64.41 | $64.41 | 64,751 |
2022-06-15 | $64.62 | $64.79 | $64.15 | $64.32 | $64.32 | 63,210 |
2022-06-14 | $65.34 | $65.34 | $63.89 | $64.24 | $64.24 | 76,893 |
2022-06-13 | $66.34 | $66.34 | $65.00 | $65.91 | $65.91 | 37,874 |
2022-06-10 | $66.76 | $67.03 | $66.42 | $66.91 | $66.91 | 32,586 |
2022-06-09 | $66.33 | $67.73 | $66.10 | $67.37 | $67.37 | 36,496 |
2022-06-08 | $67.79 | $68.21 | $67.09 | $67.30 | $67.30 | 39,712 |
2022-06-07 | $67.13 | $67.65 | $66.98 | $67.63 | $67.63 | 117,750 |
2022-06-06 | $67.12 | $67.45 | $66.96 | $67.39 | $67.39 | 27,732 |
2022-06-03 | $65.74 | $66.50 | $65.74 | $66.35 | $66.35 | 26,865 |
2022-06-02 | $66.22 | $66.50 | $65.67 | $66.36 | $66.36 | 30,412 |
2022-06-01 | $65.49 | $65.73 | $65.13 | $65.58 | $65.58 | 65,670 |
2022-05-31 | $66.39 | $66.43 | $64.64 | $64.89 | $64.89 | 188,410 |
2022-05-27 | $65.28 | $66.09 | $65.24 | $66.09 | $66.09 | 27,677 |
2022-05-26 | $65.30 | $66.33 | $65.26 | $65.62 | $65.62 | 197,624 |
2022-05-25 | $65.20 | $65.42 | $65.06 | $65.38 | $65.38 | 27,375 |
2022-05-24 | $65.22 | $65.24 | $64.87 | $65.16 | $65.16 | 33,817 |
2022-05-23 | $64.45 | $65.39 | $64.42 | $65.35 | $65.35 | 70,947 |
2022-05-20 | $64.20 | $64.42 | $63.93 | $64.24 | $64.24 | 110,519 |
2022-05-19 | $63.62 | $64.71 | $63.62 | $64.21 | $64.21 | 88,236 |
2022-05-18 | $64.70 | $64.79 | $62.00 | $63.80 | $63.80 | 220,072 |
2022-05-17 | $65.06 | $65.25 | $64.76 | $64.82 | $64.82 | 25,063 |
2022-05-16 | $64.18 | $64.77 | $64.12 | $64.76 | $64.76 | 30,896 |
2022-05-13 | $63.29 | $63.54 | $62.78 | $63.49 | $63.49 | 27,549 |
2022-05-12 | $62.47 | $63.11 | $62.25 | $63.11 | $63.11 | 21,806 |
2022-05-11 | $62.77 | $63.19 | $62.58 | $63.03 | $63.03 | 34,401 |
2022-05-10 | $61.61 | $62.17 | $61.13 | $61.50 | $61.50 | 45,098 |
2022-05-09 | $63.11 | $64.09 | $61.41 | $61.54 | $61.54 | 80,321 |
2022-05-06 | $64.99 | $65.00 | $64.21 | $64.55 | $64.55 | 36,394 |
2022-05-05 | $65.56 | $65.56 | $64.53 | $65.21 | $65.21 | 42,345 |
2022-05-04 | $64.54 | $65.34 | $64.32 | $65.30 | $65.30 | 264,829 |
2022-05-03 | $63.83 | $64.44 | $63.37 | $63.47 | $63.47 | 46,931 |
2022-05-02 | $62.97 | $63.67 | $62.52 | $63.67 | $63.67 | 37,311 |
2022-04-29 | $64.17 | $64.27 | $63.33 | $63.40 | $63.40 | 112,998 |
2022-04-28 | $63.80 | $64.80 | $63.48 | $63.82 | $63.82 | 25,463 |
2022-04-27 | $63.53 | $64.25 | $63.42 | $64.07 | $64.07 | 18,955 |
2022-04-26 | $63.48 | $63.74 | $62.92 | $63.45 | $63.45 | 27,018 |
2022-04-25 | $62.23 | $63.27 | $62.07 | $63.27 | $63.27 | 28,629 |
2022-04-22 | $64.41 | $64.47 | $63.38 | $63.48 | $63.48 | 88,115 |
2022-04-21 | $65.04 | $65.10 | $64.45 | $64.73 | $64.73 | 70,887 |
2022-04-20 | $64.87 | $65.49 | $64.28 | $64.73 | $64.73 | 59,087 |
2022-04-19 | $65.17 | $65.34 | $64.62 | $64.86 | $64.86 | 70,581 |
2022-04-18 | $66.35 | $67.19 | $66.25 | $66.53 | $66.53 | 87,299 |
2022-04-14 | $65.45 | $65.64 | $64.63 | $65.56 | $65.56 | 51,698 |
2022-04-13 | $64.36 | $65.14 | $64.10 | $65.02 | $65.02 | 84,847 |
2022-04-12 | $63.99 | $64.32 | $63.58 | $64.05 | $64.05 | 71,482 |
2022-04-11 | $62.78 | $62.89 | $62.44 | $62.89 | $62.89 | 45,811 |
2022-04-08 | $62.92 | $62.92 | $62.31 | $62.84 | $62.84 | 25,825 |
2022-04-07 | $61.94 | $62.36 | $61.53 | $62.33 | $62.33 | 88,991 |
2022-04-06 | $62.86 | $63.04 | $61.69 | $61.83 | $61.83 | 19,250 |
2022-04-05 | $62.93 | $63.16 | $62.16 | $62.23 | $62.23 | 30,764 |
2022-04-04 | $62.18 | $62.44 | $61.94 | $62.25 | $62.25 | 158,936 |
2022-04-01 | $61.38 | $61.75 | $61.20 | $61.55 | $61.55 | 47,079 |
2022-03-31 | $62.03 | $62.46 | $61.18 | $61.35 | $61.35 | 82,702 |
2022-03-30 | $62.11 | $62.49 | $61.97 | $62.21 | $62.21 | 152,637 |
2022-03-29 | $60.40 | $61.20 | $60.00 | $61.09 | $61.09 | 36,211 |
2022-03-28 | $62.28 | $62.49 | $61.40 | $61.58 | $61.58 | 32,959 |
2022-03-25 | $63.34 | $63.85 | $63.10 | $63.51 | $63.51 | 45,928 |
2022-03-24 | $63.79 | $63.91 | $63.32 | $63.46 | $63.46 | 41,721 |
2022-03-23 | $63.06 | $63.47 | $62.91 | $63.10 | $63.10 | 80,308 |
2022-03-22 | $61.97 | $61.97 | $61.35 | $61.75 | $61.75 | 56,733 |
2022-03-21 | $61.40 | $62.28 | $61.38 | $62.26 | $62.26 | 55,151 |
2022-03-18 | $60.52 | $60.66 | $59.90 | $60.13 | $60.13 | 42,163 |
2022-03-17 | $59.95 | $60.74 | $59.95 | $60.56 | $60.56 | 37,535 |
2022-03-16 | $59.55 | $59.61 | $58.21 | $58.26 | $58.26 | 201,101 |
2022-03-15 | $58.90 | $59.45 | $58.04 | $59.02 | $59.02 | 49,754 |
2022-03-14 | $60.49 | $60.49 | $59.69 | $59.69 | $59.69 | 291,082 |
2022-03-11 | $60.96 | $62.12 | $60.37 | $61.67 | $61.67 | 81,483 |
2022-03-10 | $62.20 | $62.20 | $60.50 | $61.07 | $61.07 | 65,058 |
2022-03-09 | $62.95 | $62.97 | $60.00 | $61.53 | $61.53 | 115,082 |
2022-03-08 | $65.30 | $65.80 | $63.77 | $65.25 | $65.25 | 195,757 |
2022-03-07 | $63.60 | $65.99 | $63.37 | $64.82 | $64.82 | 85,081 |
2022-03-04 | $62.13 | $62.63 | $61.49 | $62.47 | $62.47 | 254,798 |
2022-03-03 | $60.53 | $61.26 | $60.26 | $60.76 | $60.76 | 208,168 |
2022-03-02 | $60.16 | $60.65 | $59.37 | $60.45 | $60.45 | 83,552 |
2022-03-01 | $58.24 | $59.06 | $58.19 | $59.06 | $59.06 | 50,816 |
2022-02-28 | $56.74 | $56.93 | $56.43 | $56.83 | $56.83 | 56,263 |
2022-02-25 | $56.02 | $56.10 | $55.31 | $55.71 | $55.71 | 50,937 |
2022-02-24 | $62.40 | $64.26 | $56.46 | $56.72 | $56.72 | 142,658 |
2022-02-23 | $56.46 | $56.90 | $56.31 | $56.73 | $56.73 | 209,962 |
2022-02-22 | $55.99 | $56.47 | $55.93 | $56.31 | $56.31 | 92,393 |
2022-02-18 | $55.36 | $55.73 | $55.20 | $55.35 | $55.35 | 35,274 |
2022-02-17 | $55.06 | $55.52 | $55.06 | $55.30 | $55.30 | 22,339 |
2022-02-16 | $55.11 | $55.50 | $54.89 | $55.04 | $55.04 | 55,278 |
2022-02-15 | $54.71 | $54.73 | $54.13 | $54.73 | $54.73 | 66,240 |
2022-02-14 | $54.76 | $55.26 | $54.58 | $55.11 | $55.11 | 75,673 |
2022-02-11 | $54.18 | $54.92 | $54.01 | $54.86 | $54.86 | 56,770 |
2022-02-10 | $54.52 | $54.91 | $53.89 | $54.14 | $54.14 | 26,967 |
2022-02-09 | $54.11 | $54.45 | $53.90 | $54.16 | $54.16 | 44,872 |
2022-02-08 | $54.15 | $54.18 | $53.71 | $54.13 | $54.13 | 106,149 |
2022-02-07 | $54.23 | $54.39 | $53.95 | $54.21 | $54.21 | 35,282 |
2022-02-04 | $54.46 | $54.68 | $54.22 | $54.26 | $54.26 | 15,451 |
2022-02-03 | $53.89 | $54.43 | $53.87 | $54.30 | $54.30 | 19,585 |
2022-02-02 | $54.73 | $54.73 | $54.18 | $54.56 | $54.56 | 77,747 |
2022-02-01 | $53.66 | $53.99 | $53.34 | $53.96 | $53.96 | 130,417 |
2022-01-31 | $53.74 | $53.74 | $53.13 | $53.34 | $53.34 | 96,197 |
2022-01-28 | $53.55 | $53.55 | $52.97 | $53.19 | $53.19 | 44,086 |
2022-01-27 | $52.94 | $52.98 | $52.48 | $52.61 | $52.61 | 157,726 |
2022-01-26 | $52.90 | $53.09 | $52.65 | $52.68 | $52.68 | 19,433 |
2022-01-25 | $52.28 | $52.60 | $52.03 | $52.40 | $52.40 | 321,673 |
2022-01-24 | $52.11 | $52.19 | $51.54 | $52.07 | $52.07 | 45,514 |
2022-01-21 | $52.61 | $52.61 | $52.10 | $52.37 | $52.37 | 19,308 |
2022-01-20 | $52.49 | $52.73 | $52.18 | $52.26 | $52.26 | 26,908 |
2022-01-19 | $52.44 | $52.55 | $52.21 | $52.24 | $52.24 | 95,016 |
2022-01-18 | $52.01 | $52.14 | $51.76 | $52.08 | $52.08 | 267,977 |
2022-01-14 | $51.56 | $51.90 | $51.41 | $51.81 | $51.81 | 15,383 |
2022-01-13 | $51.95 | $51.95 | $51.23 | $51.32 | $51.32 | 13,251 |
2022-01-12 | $51.95 | $52.20 | $51.80 | $52.06 | $52.06 | 38,440 |
2022-01-11 | $50.45 | $51.56 | $50.45 | $51.41 | $51.41 | 19,127 |
2022-01-10 | $50.80 | $51.40 | $50.35 | $50.57 | $50.57 | 37,295 |
2022-01-07 | $50.56 | $50.82 | $50.50 | $50.67 | $50.67 | 7,327 |
2022-01-06 | $50.50 | $50.63 | $50.21 | $50.47 | $50.47 | 31,214 |
2022-01-05 | $50.63 | $50.80 | $50.16 | $50.29 | $50.29 | 7,673 |
2022-01-04 | $49.93 | $50.52 | $49.93 | $50.37 | $50.37 | 7,862 |
2022-01-03 | $49.64 | $49.95 | $49.34 | $49.81 | $49.81 | 31,791 |
2021-12-31 | $49.83 | $49.84 | $49.48 | $49.48 | $49.48 | 16,914 |
2021-12-30 | $49.95 | $50.23 | $49.49 | $49.62 | $49.62 | 96,404 |
2021-12-29 | $49.71 | $50.32 | $49.71 | $50.07 | $50.07 | 52,860 |
2021-12-28 | $50.04 | $50.33 | $49.87 | $50.01 | $50.01 | 44,868 |
2021-12-27 | $49.44 | $50.31 | $49.44 | $50.01 | $50.01 | 314,807 |
2021-12-23 | $49.39 | $49.55 | $49.03 | $49.40 | $49.40 | 85,587 |
2021-12-22 | $49.13 | $49.61 | $48.83 | $49.43 | $49.43 | 95,520 |
2021-12-21 | $48.16 | $48.84 | $48.10 | $48.80 | $48.80 | 111,858 |
2021-12-20 | $47.89 | $48.03 | $47.39 | $48.03 | $48.03 | 138,482 |
2021-12-17 | $48.60 | $48.65 | $48.04 | $48.07 | $48.07 | 32,626 |
2021-12-16 | $48.49 | $48.91 | $48.22 | $48.76 | $48.76 | 34,260 |
2021-12-15 | $48.15 | $48.34 | $47.71 | $48.34 | $48.34 | 84,613 |
2021-12-14 | $48.22 | $48.33 | $47.90 | $48.28 | $48.28 | 56,140 |
2021-12-13 | $48.95 | $48.95 | $48.39 | $48.42 | $48.42 | 84,691 |
2021-12-10 | $56.41 | $56.59 | $56.12 | $56.59 | $48.60 | 9,922 |
2021-12-09 | $56.24 | $56.46 | $56.15 | $56.23 | $48.29 | 15,294 |
2021-12-08 | $56.54 | $56.82 | $56.48 | $56.72 | $48.71 | 9,192 |
2021-12-07 | $56.12 | $56.51 | $56.12 | $56.29 | $48.34 | 26,331 |
2021-12-06 | $55.29 | $55.96 | $55.25 | $55.94 | $48.04 | 13,485 |
2021-12-03 | $56.16 | $56.18 | $55.49 | $55.59 | $47.74 | 20,582 |
2021-12-02 | $55.36 | $55.78 | $55.15 | $55.46 | $47.63 | 14,406 |
2021-12-01 | $56.17 | $56.17 | $55.01 | $55.11 | $47.33 | 137,014 |
2021-11-30 | $56.31 | $56.36 | $55.49 | $55.84 | $47.96 | 19,725 |
2021-11-29 | $58.17 | $58.17 | $57.04 | $57.20 | $49.12 | 12,811 |
2021-11-26 | $58.99 | $58.99 | $57.59 | $57.85 | $49.68 | 6,399 |
2021-11-24 | $59.88 | $60.12 | $59.88 | $59.96 | $51.50 | 13,952 |
2021-11-23 | $59.54 | $60.05 | $59.43 | $59.98 | $51.51 | 12,432 |
2021-11-22 | $58.99 | $59.36 | $58.86 | $59.11 | $50.77 | 12,431 |
2021-11-19 | $59.39 | $59.53 | $59.22 | $59.22 | $50.86 | 6,369 |
2021-11-18 | $59.75 | $59.84 | $59.33 | $59.50 | $51.10 | 25,104 |
2021-11-17 | $59.80 | $59.88 | $59.31 | $59.40 | $51.01 | 5,622 |
2021-11-16 | $60.01 | $60.11 | $59.77 | $59.77 | $51.33 | 3,587 |
2021-11-15 | $59.28 | $59.95 | $59.24 | $59.79 | $51.35 | 13,782 |
2021-11-12 | $59.41 | $59.77 | $59.41 | $59.60 | $51.19 | 3,028 |
2021-11-11 | $59.77 | $59.79 | $59.62 | $59.76 | $51.32 | 6,341 |
2021-11-10 | $59.43 | $59.59 | $58.97 | $59.17 | $50.81 | 5,061 |
2021-11-09 | $59.00 | $59.49 | $58.88 | $59.43 | $51.04 | 10,542 |
2021-11-08 | $59.71 | $59.81 | $59.51 | $59.52 | $51.12 | 8,170 |
2021-11-05 | $59.41 | $59.68 | $59.06 | $59.60 | $51.18 | 6,596 |
2021-11-04 | $60.24 | $60.67 | $59.23 | $59.39 | $51.00 | 8,714 |
2021-11-03 | $59.73 | $59.73 | $59.43 | $59.72 | $51.29 | 8,220 |
2021-11-02 | $59.84 | $60.17 | $59.84 | $60.00 | $51.53 | 377,721 |
2021-11-01 | $59.67 | $60.11 | $59.67 | $59.72 | $51.29 | 13,499 |
2021-10-29 | $59.84 | $59.94 | $59.59 | $59.92 | $51.46 | 16,099 |
2021-10-28 | $60.16 | $60.45 | $60.00 | $60.16 | $51.67 | 24,943 |
2021-10-27 | $60.80 | $60.80 | $60.38 | $60.42 | $51.89 | 6,957 |
2021-10-26 | $60.82 | $61.09 | $60.59 | $61.01 | $52.40 | 10,833 |
2021-10-25 | $60.74 | $61.28 | $60.72 | $61.24 | $52.59 | 45,450 |
2021-10-22 | $60.46 | $60.46 | $59.65 | $59.95 | $51.48 | 60,584 |
2021-10-21 | $60.11 | $60.11 | $59.62 | $59.91 | $51.45 | 15,232 |
2021-10-20 | $60.28 | $61.13 | $60.14 | $61.11 | $52.48 | 9,202 |
2021-10-19 | $60.11 | $60.45 | $59.96 | $60.40 | $51.87 | 11,188 |
2021-10-18 | $60.75 | $60.75 | $60.08 | $60.19 | $51.69 | 51,718 |
2021-10-15 | $61.00 | $61.09 | $60.71 | $60.91 | $52.31 | 9,245 |
2021-10-14 | $60.85 | $60.89 | $60.60 | $60.81 | $52.22 | 21,226 |
2021-10-13 | $59.78 | $60.27 | $59.64 | $60.24 | $51.73 | 10,061 |
2021-10-12 | $59.94 | $60.06 | $59.53 | $59.63 | $51.21 | 27,273 |
2021-10-11 | $59.96 | $60.16 | $59.80 | $59.85 | $51.40 | 12,354 |
2021-10-08 | $60.00 | $60.25 | $59.50 | $59.66 | $51.24 | 438,090 |
2021-10-07 | $59.25 | $59.82 | $58.92 | $59.72 | $51.29 | 31,617 |
2021-10-06 | $59.71 | $59.71 | $59.01 | $59.26 | $50.89 | 25,010 |
2021-10-05 | $60.01 | $60.51 | $60.01 | $60.37 | $51.84 | 17,884 |
2021-10-04 | $59.13 | $59.85 | $59.13 | $59.54 | $51.14 | 38,899 |
2021-10-01 | $58.60 | $58.84 | $58.42 | $58.70 | $50.41 | 35,131 |
2021-09-30 | $57.90 | $58.61 | $57.90 | $58.42 | $50.17 | 15,939 |
2021-09-29 | $58.00 | $58.19 | $57.72 | $57.82 | $49.66 | 7,346 |
2021-09-28 | $58.88 | $58.88 | $58.03 | $58.49 | $50.23 | 9,564 |
2021-09-27 | $58.34 | $58.73 | $58.27 | $58.68 | $50.39 | 3,447 |
2021-09-24 | $57.29 | $57.68 | $57.12 | $57.55 | $49.42 | 5,325 |
2021-09-23 | $56.80 | $57.35 | $56.80 | $57.33 | $49.23 | 6,085 |
2021-09-22 | $56.56 | $56.63 | $56.14 | $56.53 | $48.55 | 6,618 |
2021-09-21 | $55.87 | $56.01 | $55.48 | $55.88 | $47.99 | 5,408 |
2021-09-20 | $56.00 | $56.39 | $55.66 | $55.87 | $47.98 | 27,344 |
2021-09-17 | $57.22 | $57.22 | $56.65 | $56.65 | $48.65 | 9,853 |
2021-09-16 | $56.81 | $57.46 | $56.81 | $57.31 | $49.22 | 4,025 |
2021-09-15 | $58.08 | $58.26 | $57.83 | $58.07 | $49.87 | 24,332 |
2021-09-14 | $56.90 | $57.15 | $56.90 | $57.12 | $49.05 | 4,545 |
2021-09-13 | $56.82 | $57.00 | $56.70 | $56.82 | $48.80 | 6,808 |
2021-09-10 | $56.32 | $56.69 | $56.31 | $56.49 | $48.51 | 1,834 |
2021-09-09 | $56.17 | $56.56 | $55.96 | $56.11 | $48.18 | 3,552 |
2021-09-08 | $56.32 | $56.34 | $56.07 | $56.07 | $48.15 | 3,978 |
2021-09-07 | $56.54 | $56.54 | $55.71 | $56.06 | $48.14 | 6,274 |
2021-09-03 | $56.50 | $56.78 | $56.50 | $56.78 | $48.76 | 14,302 |
2021-09-02 | $56.32 | $56.56 | $56.11 | $56.29 | $48.34 | 5,323 |
2021-09-01 | $56.79 | $56.79 | $55.77 | $56.02 | $48.11 | 15,146 |
2021-08-31 | $56.11 | $56.18 | $55.57 | $56.18 | $48.25 | 9,328 |
2021-08-30 | $56.21 | $56.34 | $55.83 | $56.34 | $48.38 | 4,478 |
2021-08-27 | $55.47 | $56.15 | $55.47 | $55.92 | $48.02 | 4,273 |
2021-08-26 | $55.34 | $55.54 | $55.18 | $55.34 | $47.52 | 3,492 |
2021-08-25 | $55.10 | $55.56 | $55.10 | $55.38 | $47.56 | 6,353 |
2021-08-24 | $54.60 | $55.30 | $54.60 | $55.07 | $47.29 | 18,275 |
2021-08-23 | $54.49 | $54.59 | $54.04 | $54.32 | $46.65 | 44,659 |
2021-08-20 | $53.94 | $53.94 | $53.13 | $53.47 | $45.92 | 29,745 |
2021-08-19 | $54.18 | $54.18 | $53.58 | $53.81 | $46.21 | 14,969 |
2021-08-18 | $54.62 | $54.76 | $54.52 | $54.73 | $47.00 | 35,903 |
2021-08-17 | $55.28 | $55.28 | $54.87 | $54.87 | $47.12 | 3,542 |
2021-08-16 | $55.50 | $55.65 | $55.35 | $55.53 | $47.69 | 5,681 |
2021-08-13 | $55.83 | $55.98 | $55.58 | $55.61 | $47.76 | 9,950 |
2021-08-12 | $55.52 | $55.78 | $55.25 | $55.41 | $47.59 | 15,499 |
2021-08-11 | $54.68 | $55.62 | $54.68 | $55.62 | $47.77 | 32,370 |
2021-08-10 | $54.45 | $55.21 | $54.45 | $54.99 | $47.22 | 15,387 |
2021-08-09 | $54.30 | $54.56 | $54.22 | $54.23 | $46.57 | 25,199 |
2021-08-06 | $55.36 | $55.36 | $55.14 | $55.14 | $47.35 | 9,399 |
2021-08-05 | $55.67 | $55.72 | $55.46 | $55.46 | $47.63 | 4,634 |
2021-08-04 | $55.54 | $55.68 | $55.23 | $55.34 | $47.53 | 45,815 |
2021-08-03 | $55.61 | $56.76 | $55.41 | $55.41 | $47.59 | 9,579 |
2021-08-02 | $55.82 | $56.28 | $55.46 | $55.73 | $47.86 | 61,243 |
2021-07-30 | $56.44 | $56.44 | $55.63 | $55.63 | $47.77 | 9,436 |
2021-07-29 | $56.31 | $56.78 | $56.31 | $56.75 | $48.73 | 4,054 |
2021-07-28 | $55.88 | $56.08 | $55.80 | $55.92 | $48.02 | 38,704 |
2021-07-27 | $56.24 | $56.24 | $55.52 | $55.78 | $47.90 | 8,216 |
2021-07-26 | $55.35 | $56.27 | $55.35 | $56.14 | $48.21 | 10,190 |
2021-07-23 | $55.60 | $55.77 | $55.44 | $55.61 | $47.75 | 1,839 |
2021-07-22 | $55.31 | $55.70 | $54.87 | $55.65 | $47.79 | 13,333 |
2021-07-21 | $54.29 | $55.24 | $54.29 | $55.22 | $47.42 | 38,559 |
2021-07-20 | $53.88 | $54.50 | $53.88 | $54.22 | $46.56 | 10,568 |
2021-07-19 | $54.30 | $54.65 | $53.58 | $53.69 | $46.11 | 15,262 |
2021-07-16 | $54.75 | $55.19 | $54.75 | $55.04 | $47.26 | 4,341 |
2021-07-15 | $55.02 | $55.21 | $54.68 | $54.79 | $47.05 | 21,589 |
2021-07-14 | $55.30 | $55.48 | $54.92 | $55.03 | $47.26 | 11,504 |
2021-07-13 | $54.72 | $55.19 | $54.72 | $54.96 | $47.20 | 139,066 |
2021-07-12 | $54.38 | $54.87 | $54.38 | $54.69 | $46.97 | 6,878 |
2021-07-09 | $54.54 | $54.57 | $54.35 | $54.35 | $46.68 | 7,217 |
2021-07-08 | $53.79 | $54.07 | $53.79 | $53.95 | $46.33 | 4,351 |
2021-07-07 | $53.97 | $53.97 | $53.50 | $53.84 | $46.24 | 5,675 |
2021-07-06 | $55.47 | $55.47 | $53.55 | $54.25 | $46.59 | 13,915 |
2021-07-02 | $55.06 | $55.46 | $54.90 | $55.01 | $47.24 | 5,179 |
2021-07-01 | $55.74 | $55.74 | $54.78 | $54.98 | $47.22 | 9,439 |
2021-06-30 | $54.50 | $55.47 | $53.95 | $55.15 | $47.37 | 10,574 |
2021-06-29 | $54.33 | $54.84 | $54.06 | $54.11 | $46.47 | 16,540 |
2021-06-28 | $54.28 | $54.59 | $54.10 | $54.46 | $46.77 | 6,463 |
2021-06-25 | $54.18 | $54.25 | $53.76 | $54.10 | $46.46 | 5,532 |
2021-06-24 | $53.74 | $54.20 | $53.70 | $53.76 | $46.17 | 4,677 |
2021-06-23 | $54.19 | $54.25 | $54.06 | $54.06 | $46.43 | 7,591 |
2021-06-22 | $53.69 | $53.98 | $53.30 | $53.84 | $46.24 | 53,756 |
2021-06-21 | $53.00 | $53.74 | $53.00 | $53.56 | $46.00 | 13,483 |
2021-06-18 | $52.76 | $53.48 | $52.75 | $53.10 | $45.60 | 8,871 |
2021-06-17 | $53.70 | $54.48 | $52.39 | $52.43 | $45.03 | 108,582 |
2021-06-16 | $54.80 | $55.01 | $54.11 | $54.24 | $46.58 | 143,312 |
2021-06-15 | $54.90 | $54.90 | $54.42 | $54.80 | $47.06 | 55,051 |
2021-06-14 | $55.02 | $55.40 | $54.95 | $55.24 | $47.44 | 29,610 |
2021-06-11 | $55.66 | $55.67 | $55.30 | $55.61 | $47.76 | 3,232 |
2021-06-10 | $55.64 | $55.76 | $55.37 | $55.44 | $47.61 | 6,802 |
2021-06-09 | $55.60 | $55.63 | $55.09 | $55.52 | $47.68 | 10,660 |
2021-06-08 | $55.41 | $55.68 | $55.41 | $55.60 | $47.74 | 3,429 |
2021-06-07 | $55.25 | $55.40 | $55.04 | $55.34 | $47.53 | 15,107 |
2021-06-04 | $54.77 | $55.10 | $54.71 | $55.07 | $47.29 | 5,555 |
2021-06-03 | $54.96 | $54.96 | $54.10 | $54.46 | $46.77 | 13,590 |
2021-06-02 | $55.25 | $55.25 | $54.77 | $55.17 | $47.38 | 17,542 |
2021-06-01 | $54.85 | $55.28 | $54.66 | $54.94 | $47.18 | 142,823 |
2021-05-28 | $54.35 | $54.37 | $54.03 | $54.12 | $46.48 | 147,453 |
2021-05-27 | $53.31 | $54.13 | $53.31 | $53.99 | $46.37 | 13,987 |
2021-05-26 | $53.20 | $53.47 | $52.87 | $53.11 | $45.61 | 17,808 |
2021-05-25 | $53.33 | $53.33 | $53.05 | $53.09 | $45.59 | 4,904 |
2021-05-24 | $52.61 | $53.40 | $52.61 | $53.20 | $45.69 | 7,809 |
2021-05-21 | $53.00 | $53.00 | $52.76 | $52.81 | $45.35 | 3,302 |
2021-05-20 | $53.21 | $53.21 | $52.55 | $52.72 | $45.27 | 7,173 |
2021-05-19 | $53.37 | $53.69 | $52.73 | $53.17 | $45.66 | 15,228 |
2021-05-18 | $54.10 | $54.39 | $53.77 | $54.15 | $46.50 | 13,415 |
2021-05-17 | $53.85 | $54.23 | $53.85 | $54.04 | $46.41 | 28,048 |
2021-05-14 | $53.68 | $53.80 | $53.21 | $53.61 | $46.04 | 6,634 |
2021-05-13 | $53.78 | $53.85 | $53.02 | $53.19 | $45.68 | 9,012 |
2021-05-12 | $54.54 | $54.80 | $54.12 | $54.28 | $46.62 | 25,680 |
2021-05-11 | $53.83 | $54.64 | $53.83 | $54.46 | $46.77 | 14,177 |
2021-05-10 | $55.00 | $55.00 | $53.90 | $53.92 | $46.30 | 10,217 |
2021-05-07 | $54.20 | $55.55 | $53.91 | $54.44 | $46.75 | 10,053 |
2021-05-06 | $53.74 | $54.10 | $53.63 | $54.01 | $46.38 | 9,368 |
2021-05-05 | $53.52 | $53.52 | $53.32 | $53.51 | $45.95 | 4,227 |
2021-05-04 | $53.50 | $53.50 | $52.99 | $53.12 | $45.62 | 7,693 |
2021-05-03 | $52.70 | $52.86 | $52.67 | $52.77 | $45.32 | 64,341 |
2021-04-30 | $52.20 | $52.38 | $52.05 | $52.27 | $44.89 | 2,295 |
2021-04-29 | $52.07 | $52.32 | $52.07 | $52.23 | $44.86 | 1,994 |
2021-04-28 | $52.25 | $52.71 | $52.25 | $52.31 | $44.92 | 14,508 |
2021-04-27 | $52.20 | $52.49 | $52.20 | $52.33 | $44.94 | 3,807 |
2021-04-26 | $51.50 | $52.19 | $51.50 | $51.99 | $44.65 | 6,171 |
2021-04-23 | $51.37 | $51.55 | $51.30 | $51.39 | $44.13 | 1,194 |
2021-04-22 | $51.08 | $51.30 | $50.95 | $51.13 | $43.91 | 8,899 |
2021-04-21 | $50.83 | $50.99 | $50.63 | $50.74 | $43.58 | 7,375 |
2021-04-20 | $51.05 | $51.05 | $50.56 | $50.62 | $43.47 | 1,659 |
2021-04-19 | $50.69 | $50.72 | $50.45 | $50.56 | $43.42 | 2,969 |
2021-04-16 | $50.58 | $50.58 | $50.38 | $50.46 | $43.33 | 4,595 |
2021-04-15 | $49.95 | $50.49 | $49.95 | $50.38 | $43.26 | 5,831 |
2021-04-14 | $50.03 | $50.21 | $49.70 | $49.91 | $42.86 | 3,262 |
2021-04-13 | $49.24 | $49.26 | $49.20 | $49.26 | $42.31 | 755 |
2021-04-12 | $49.19 | $49.19 | $48.69 | $48.72 | $41.84 | 5,507 |
2021-04-09 | $49.18 | $49.23 | $48.94 | $48.94 | $42.03 | 2,716 |
2021-04-08 | $49.18 | $49.32 | $49.05 | $49.17 | $42.23 | 3,999 |
2021-04-07 | $48.87 | $48.88 | $48.41 | $48.63 | $41.76 | 5,144 |
2021-04-06 | $48.72 | $48.91 | $48.69 | $48.69 | $41.81 | 2,316 |
2021-04-05 | $48.46 | $48.61 | $48.25 | $48.27 | $41.45 | 27,804 |
2021-04-01 | $48.75 | $48.98 | $48.65 | $48.75 | $41.86 | 9,276 |
2021-03-31 | $48.03 | $48.81 | $48.03 | $48.42 | $41.58 | 4,263 |
2021-03-30 | $48.75 | $48.75 | $47.84 | $47.84 | $41.09 | 13,655 |
2021-03-29 | $48.58 | $48.68 | $48.55 | $48.55 | $41.69 | 949 |
2021-03-26 | $48.90 | $48.90 | $48.69 | $48.69 | $41.82 | 707 |
2021-03-25 | $48.21 | $48.21 | $47.86 | $48.07 | $41.28 | 3,155 |
2021-03-24 | $48.65 | $48.95 | $48.65 | $48.65 | $41.78 | 26,042 |
2021-03-23 | $48.25 | $48.68 | $48.12 | $48.12 | $41.33 | 50,374 |
2021-03-22 | $49.15 | $49.15 | $48.98 | $49.14 | $42.20 | 3,860 |
2021-03-19 | $49.22 | $49.22 | $48.97 | $48.97 | $42.05 | 726 |
2021-03-18 | $49.57 | $49.57 | $48.24 | $48.44 | $41.60 | 35,968 |
2021-03-17 | $49.55 | $49.76 | $49.46 | $49.67 | $42.66 | 1,560 |
2021-03-16 | $49.43 | $49.62 | $49.41 | $49.62 | $42.61 | 1,887 |
2021-03-15 | $50.52 | $50.52 | $49.55 | $49.75 | $42.72 | 21,505 |
2021-03-12 | $49.66 | $49.97 | $49.66 | $49.78 | $42.75 | 1,604 |
2021-03-11 | $49.85 | $49.98 | $49.67 | $49.98 | $42.92 | 2,066 |
2021-03-10 | $49.57 | $49.61 | $49.38 | $49.54 | $42.55 | 5,887 |
2021-03-09 | $49.60 | $49.60 | $49.35 | $49.48 | $42.49 | 3,203 |
2021-03-08 | $49.36 | $49.63 | $49.20 | $49.20 | $42.25 | 7,431 |
2021-03-05 | $49.45 | $49.92 | $49.36 | $49.92 | $42.87 | 6,043 |
2021-03-04 | $49.19 | $49.25 | $49.00 | $49.08 | $42.15 | 2,269 |
2021-03-03 | $49.08 | $49.20 | $49.06 | $49.06 | $42.13 | 649 |
2021-03-02 | $49.32 | $49.59 | $49.06 | $49.41 | $42.43 | 5,156 |
2021-03-01 | $49.60 | $49.60 | $48.81 | $48.94 | $42.03 | 30,516 |
2021-02-26 | $49.81 | $49.81 | $49.32 | $49.32 | $42.35 | 3,370 |
2021-02-25 | $50.52 | $50.52 | $49.93 | $50.15 | $43.07 | 4,857 |
2021-02-24 | $50.28 | $50.72 | $50.20 | $50.62 | $43.47 | 6,786 |
2021-02-23 | $50.12 | $50.21 | $49.75 | $50.14 | $43.06 | 13,807 |
2021-02-22 | $49.30 | $50.15 | $49.30 | $50.08 | $43.00 | 5,072 |
2021-02-19 | $49.69 | $49.69 | $49.19 | $49.19 | $42.24 | 3,403 |
2021-02-18 | $49.00 | $49.35 | $49.00 | $49.03 | $42.11 | 1,004 |
2021-02-17 | $50.52 | $50.52 | $48.95 | $49.30 | $42.33 | 21,267 |
2021-02-16 | $49.00 | $49.22 | $48.72 | $49.12 | $42.18 | 19,726 |
2021-02-12 | $48.80 | $48.80 | $48.59 | $48.59 | $41.73 | 1,774 |
2021-02-11 | $48.64 | $48.64 | $48.31 | $48.31 | $41.49 | 7,947 |
2021-02-10 | $48.66 | $48.86 | $48.18 | $48.30 | $41.48 | 9,402 |
2021-02-09 | $48.20 | $48.58 | $48.20 | $48.43 | $41.59 | 3,566 |
2021-02-08 | $48.41 | $48.41 | $48.32 | $48.32 | $41.49 | 1,174 |
2021-02-05 | $47.87 | $48.10 | $47.74 | $47.74 | $41.00 | 5,888 |
2021-02-04 | $47.35 | $47.61 | $47.18 | $47.53 | $40.82 | 2,793 |
2021-02-03 | $47.36 | $47.51 | $47.20 | $47.30 | $40.62 | 6,886 |
2021-02-02 | $47.28 | $47.40 | $46.85 | $46.85 | $40.23 | 78,970 |
2021-02-01 | $47.05 | $47.30 | $46.87 | $47.21 | $40.55 | 27,912 |
2021-01-29 | $46.60 | $46.66 | $46.33 | $46.33 | $39.79 | 6,931 |
2021-01-28 | $46.39 | $46.39 | $46.38 | $46.38 | $39.83 | 21,185 |
2021-01-27 | $46.79 | $46.79 | $46.47 | $46.47 | $39.90 | 755 |
2021-01-26 | $46.74 | $46.76 | $46.67 | $46.67 | $40.08 | 3,091 |
2021-01-25 | $46.16 | $46.58 | $46.16 | $46.56 | $39.98 | 1,980 |
2021-01-22 | $46.05 | $46.05 | $45.94 | $45.94 | $39.45 | 1,544 |
2021-01-21 | $46.85 | $46.85 | $46.65 | $46.69 | $40.10 | 519 |
2021-01-20 | $46.55 | $46.77 | $46.54 | $46.62 | $40.03 | 3,987 |
2021-01-19 | $46.83 | $46.83 | $46.50 | $46.50 | $39.94 | 3,462 |
2021-01-15 | $47.18 | $47.18 | $46.80 | $46.80 | $40.19 | 2,532 |
2021-01-14 | $47.35 | $47.35 | $47.22 | $47.22 | $40.55 | 2,139 |
2021-01-13 | $47.00 | $47.08 | $46.80 | $46.86 | $40.24 | 5,891 |
2021-01-12 | $46.80 | $47.09 | $46.70 | $47.00 | $40.36 | 20,684 |
2021-01-11 | $45.71 | $46.35 | $45.71 | $46.22 | $39.70 | 20,577 |
2021-01-08 | $46.60 | $46.60 | $46.44 | $46.44 | $39.88 | 2,177 |
2021-01-07 | $47.00 | $47.00 | $46.46 | $46.73 | $40.13 | 4,927 |
2021-01-06 | $46.88 | $46.88 | $46.64 | $46.64 | $40.05 | 6,949 |
2021-01-05 | $46.50 | $46.79 | $46.50 | $46.79 | $40.18 | 528 |
2021-01-04 | $46.35 | $46.35 | $45.94 | $45.94 | $39.45 | 11,878 |
2020-12-31 | $45.35 | $45.72 | $45.35 | $45.56 | $39.13 | 641 |
2020-12-30 | $45.03 | $45.41 | $45.03 | $45.26 | $38.86 | 15,017 |
2020-12-29 | $45.09 | $45.25 | $45.00 | $45.03 | $38.67 | 1,852 |
2020-12-28 | $44.85 | $46.17 | $44.73 | $44.73 | $38.41 | 4,522 |
2020-12-24 | $44.92 | $45.16 | $44.92 | $45.03 | $38.67 | 1,654 |
2020-12-23 | $44.88 | $44.91 | $44.88 | $44.91 | $38.57 | 2,192 |
2020-12-22 | $44.66 | $44.78 | $44.66 | $44.78 | $38.45 | 268 |
2020-12-21 | $44.97 | $44.97 | $44.97 | $44.97 | $38.62 | 214 |
2020-12-18 | $45.21 | $45.21 | $45.12 | $45.14 | $38.76 | 6,638 |
2020-12-17 | $44.94 | $44.97 | $44.67 | $44.97 | $38.62 | 2,694 |
2020-12-16 | $44.31 | $44.61 | $44.28 | $44.50 | $38.22 | 5,852 |
2020-12-15 | $44.21 | $44.41 | $44.16 | $44.29 | $38.03 | 3,993 |
2020-12-14 | $43.94 | $43.98 | $43.94 | $43.98 | $37.77 | 310 |
2020-12-11 | $44.05 | $44.05 | $43.85 | $43.85 | $37.60 | 1,908 |
2020-12-10 | $43.94 | $43.94 | $43.80 | $43.92 | $37.66 | 1,016 |
2020-12-09 | $43.59 | $43.59 | $43.03 | $43.03 | $36.90 | 5,704 |
2020-12-08 | $43.50 | $43.50 | $43.40 | $43.40 | $37.22 | 734 |
2020-12-07 | $43.27 | $43.70 | $43.27 | $43.50 | $37.30 | 1,460 |
2020-12-04 | $43.52 | $43.59 | $43.52 | $43.55 | $37.34 | 2,091 |
2020-12-03 | $43.42 | $43.42 | $43.26 | $43.35 | $37.17 | 1,952 |
2020-12-02 | $43.58 | $43.82 | $43.51 | $43.55 | $37.34 | 7,119 |
2020-12-01 | $43.68 | $43.68 | $43.68 | $43.68 | $37.46 | 138 |
2020-11-30 | $43.72 | $43.72 | $43.58 | $43.58 | $37.37 | 5,697 |
2020-11-27 | $43.75 | $43.86 | $43.66 | $43.74 | $37.51 | 809 |
2020-11-25 | $43.69 | $43.85 | $43.69 | $43.82 | $37.58 | 6,556 |
2020-11-24 | $43.48 | $43.75 | $43.48 | $43.66 | $37.44 | 16,074 |
2020-11-23 | $43.28 | $43.34 | $43.24 | $43.30 | $37.13 | 993 |
2020-11-20 | $43.42 | $43.43 | $43.38 | $43.38 | $37.19 | 909 |
2020-11-19 | $43.00 | $43.30 | $42.98 | $43.18 | $37.03 | 7,986 |
2020-11-18 | $43.45 | $43.45 | $43.36 | $43.36 | $37.18 | 1,541 |
2020-11-17 | $43.39 | $43.40 | $43.18 | $43.33 | $37.15 | 1,816 |
2020-11-16 | $43.11 | $43.43 | $43.11 | $43.25 | $37.08 | 3,927 |
2020-11-13 | $43.22 | $43.32 | $43.20 | $43.20 | $37.04 | 1,135 |
2020-11-12 | $43.47 | $43.49 | $43.08 | $43.08 | $36.94 | 2,077 |
2020-11-11 | $43.35 | $43.35 | $43.35 | $43.35 | $37.17 | 140 |
2020-11-10 | $43.29 | $43.29 | $43.29 | $43.29 | $37.12 | 69 |
2020-11-09 | $43.16 | $43.18 | $42.66 | $42.66 | $36.58 | 5,686 |
2020-11-06 | $42.78 | $42.78 | $42.78 | $42.78 | $36.68 | 100 |
2020-11-05 | $43.07 | $43.09 | $42.86 | $42.86 | $36.75 | 3,784 |
2020-11-04 | $42.42 | $42.56 | $42.34 | $42.56 | $36.50 | 3,513 |
2020-11-03 | $42.28 | $42.28 | $42.28 | $42.28 | $36.26 | 121 |
2020-11-02 | $41.83 | $42.36 | $41.82 | $42.26 | $36.24 | 3,969 |
2020-10-30 | $42.08 | $42.08 | $42.00 | $42.00 | $36.01 | 700 |
2020-10-29 | $41.57 | $41.96 | $41.42 | $41.87 | $35.90 | 3,098 |
2020-10-28 | $42.25 | $42.25 | $42.10 | $42.10 | $36.10 | 532 |
2020-10-27 | $42.61 | $42.98 | $42.59 | $42.84 | $36.74 | 4,015 |
2020-10-26 | $42.61 | $42.80 | $42.59 | $42.74 | $36.65 | 1,837 |
2020-10-23 | $43.09 | $43.09 | $42.87 | $42.91 | $36.80 | 15,598 |
2020-10-22 | $43.23 | $43.32 | $43.09 | $43.09 | $36.95 | 2,676 |
2020-10-21 | $43.18 | $43.31 | $43.18 | $43.22 | $37.06 | 2,343 |
2020-10-20 | $43.09 | $43.32 | $43.09 | $43.11 | $36.97 | 697 |
2020-10-19 | $43.12 | $43.12 | $42.79 | $42.79 | $36.69 | 1,841 |
2020-10-16 | $42.81 | $42.81 | $42.63 | $42.73 | $36.64 | 752 |
2020-10-15 | $42.85 | $42.90 | $42.79 | $42.90 | $36.79 | 4,125 |
2020-10-14 | $42.50 | $42.69 | $42.50 | $42.69 | $36.61 | 2,237 |
2020-10-13 | $42.50 | $42.50 | $42.48 | $42.48 | $36.42 | 940 |
2020-10-12 | $42.82 | $42.82 | $42.58 | $42.58 | $36.52 | 627 |
2020-10-09 | $42.69 | $42.88 | $42.69 | $42.84 | $36.74 | 2,843 |
2020-10-08 | $42.21 | $42.29 | $42.21 | $42.29 | $36.26 | 701 |
2020-10-07 | $42.15 | $42.15 | $42.15 | $42.15 | $36.14 | 42 |
2020-10-06 | $42.38 | $42.39 | $41.70 | $41.79 | $35.84 | 1,686 |
2020-10-05 | $41.84 | $41.96 | $41.84 | $41.96 | $35.98 | 1,404 |
2020-10-02 | $41.31 | $41.38 | $41.15 | $41.23 | $35.36 | 3,493 |
2020-10-01 | $41.55 | $41.55 | $41.26 | $41.39 | $35.49 | 4,090 |
2020-09-30 | $41.76 | $41.76 | $41.76 | $41.76 | $35.81 | 285 |
2020-09-29 | $41.48 | $41.48 | $41.32 | $41.37 | $35.47 | 2,533 |
2020-09-28 | $41.34 | $41.67 | $41.34 | $41.67 | $35.73 | 482 |
2020-09-25 | $41.59 | $41.59 | $41.36 | $41.49 | $35.58 | 3,027 |
2020-09-24 | $41.19 | $41.54 | $41.19 | $41.54 | $35.62 | 1,660 |
2020-09-23 | $41.77 | $41.77 | $41.33 | $41.33 | $35.44 | 3,180 |
2020-09-22 | $41.89 | $41.89 | $41.89 | $41.89 | $35.92 | 405 |
2020-09-21 | $42.56 | $42.56 | $41.56 | $41.91 | $35.94 | 5,943 |
2020-09-18 | $42.86 | $42.99 | $42.75 | $42.90 | $36.79 | 2,957 |
2020-09-17 | $42.37 | $42.74 | $42.34 | $42.72 | $36.63 | 3,447 |
2020-09-16 | $42.51 | $42.69 | $42.42 | $42.51 | $36.46 | 1,297 |
2020-09-15 | $42.26 | $42.26 | $42.23 | $42.23 | $36.21 | 1,917 |
2020-09-14 | $42.44 | $42.44 | $42.28 | $42.28 | $36.25 | 753 |
2020-09-11 | $42.18 | $42.26 | $42.08 | $42.24 | $36.22 | 1,200 |
2020-09-10 | $41.91 | $41.91 | $41.91 | $41.91 | $35.94 | 102 |
2020-09-09 | $42.18 | $42.18 | $42.18 | $42.18 | $36.17 | 50 |
2020-09-08 | $42.00 | $42.00 | $41.56 | $41.90 | $35.93 | 8,150 |
2020-09-04 | $42.26 | $42.52 | $42.13 | $42.52 | $36.46 | 6,144 |
2020-09-03 | $42.56 | $42.56 | $42.30 | $42.38 | $36.34 | 3,102 |
2020-09-02 | $42.74 | $42.74 | $42.74 | $42.74 | $36.65 | 117 |
2020-09-01 | $42.95 | $43.05 | $42.84 | $42.84 | $36.74 | 1,046 |
2020-08-31 | $42.88 | $43.01 | $42.80 | $42.91 | $36.79 | 3,858 |
2020-08-28 | $42.58 | $42.82 | $42.56 | $42.71 | $36.63 | 15,124 |
2020-08-27 | $42.33 | $42.34 | $42.22 | $42.33 | $36.29 | 925 |
2020-08-26 | $42.29 | $42.29 | $42.23 | $42.23 | $36.21 | 437 |
2020-08-25 | $42.01 | $42.14 | $42.01 | $42.10 | $36.10 | 766 |
2020-08-24 | $41.75 | $41.75 | $41.75 | $41.75 | $35.80 | 319 |
2020-08-21 | $41.53 | $41.81 | $41.53 | $41.73 | $35.79 | 3,114 |
2020-08-20 | $41.93 | $42.01 | $41.93 | $42.01 | $36.03 | 128 |
2020-08-19 | $42.40 | $42.40 | $41.89 | $41.89 | $35.92 | 5,452 |
2020-08-18 | $42.30 | $42.39 | $42.14 | $42.29 | $36.27 | 3,912 |
2020-08-17 | $42.03 | $42.05 | $42.00 | $42.01 | $36.02 | 6,075 |
2020-08-14 | $41.57 | $41.58 | $41.42 | $41.42 | $35.52 | 7,472 |
2020-08-13 | $41.14 | $41.39 | $41.14 | $41.35 | $35.45 | 3,697 |
2020-08-12 | $40.85 | $40.85 | $40.82 | $40.83 | $35.01 | 1,724 |
2020-08-11 | $41.30 | $41.30 | $40.66 | $40.66 | $34.86 | 2,849 |
2020-08-10 | $41.70 | $41.74 | $41.46 | $41.48 | $35.57 | 865 |
2020-08-07 | $41.28 | $41.41 | $41.26 | $41.33 | $35.44 | 5,708 |
2020-08-06 | $41.99 | $41.99 | $41.76 | $41.77 | $35.82 | 1,905 |
2020-08-05 | $41.93 | $41.99 | $41.62 | $41.63 | $35.70 | 13,621 |
2020-08-04 | $41.22 | $41.23 | $41.21 | $41.23 | $35.35 | 2,953 |
2020-08-03 | $40.82 | $40.92 | $40.81 | $40.90 | $35.08 | 209,314 |
2020-07-31 | $40.59 | $40.63 | $40.59 | $40.63 | $34.84 | 2,472 |
2020-07-30 | $40.54 | $40.54 | $40.20 | $40.40 | $34.64 | 2,885 |
2020-07-29 | $40.63 | $40.85 | $40.44 | $40.72 | $34.92 | 6,092 |
2020-07-28 | $40.49 | $40.55 | $40.40 | $40.46 | $34.69 | 2,227 |
2020-07-27 | $40.43 | $40.55 | $40.43 | $40.55 | $34.78 | 3,629 |
2020-07-24 | $40.18 | $40.18 | $39.93 | $40.14 | $34.42 | 2,268 |
2020-07-23 | $40.05 | $40.06 | $40.05 | $40.06 | $34.35 | 398 |
2020-07-22 | $39.86 | $40.08 | $39.86 | $40.05 | $34.34 | 1,088 |
2020-07-21 | $39.67 | $39.85 | $39.67 | $39.74 | $34.08 | 687 |
2020-07-20 | $38.00 | $39.25 | $38.00 | $39.25 | $33.66 | 1,336 |
2020-07-17 | $39.35 | $39.35 | $39.32 | $39.32 | $33.72 | 156 |
2020-07-16 | $39.49 | $39.49 | $39.26 | $39.26 | $33.67 | 932 |
2020-07-15 | $39.47 | $39.47 | $39.39 | $39.39 | $33.77 | 225 |
2020-07-14 | $39.05 | $39.37 | $39.05 | $39.20 | $33.61 | 1,450 |
2020-07-13 | $39.45 | $39.47 | $39.03 | $39.03 | $33.47 | 11,221 |
2020-07-10 | $39.29 | $39.32 | $39.25 | $39.32 | $33.72 | 239 |
2020-07-09 | $39.46 | $39.46 | $39.19 | $39.19 | $33.61 | 3,572 |
2020-07-08 | $39.33 | $39.47 | $39.33 | $39.37 | $33.76 | 2,604 |
2020-07-07 | $39.10 | $39.23 | $39.07 | $39.07 | $33.50 | 1,253 |
2020-07-06 | $39.01 | $39.02 | $38.90 | $38.93 | $33.39 | 1,720 |
2020-07-02 | $38.69 | $38.80 | $38.69 | $38.74 | $33.22 | 885 |
2020-07-01 | $38.71 | $38.71 | $38.71 | $38.71 | $33.20 | 200 |
2020-06-30 | $38.36 | $38.48 | $38.36 | $38.48 | $33.00 | 9,102 |
2020-06-29 | $37.91 | $38.07 | $37.91 | $38.07 | $32.64 | 441 |
2020-06-26 | $37.80 | $37.84 | $37.57 | $37.65 | $32.29 | 7,265 |
2020-06-25 | $37.80 | $37.97 | $37.72 | $37.96 | $32.55 | 6,839 |
2020-06-24 | $38.00 | $38.08 | $37.83 | $37.86 | $32.46 | 2,588 |
2020-06-23 | $38.55 | $38.55 | $38.18 | $38.27 | $32.82 | 615 |
2020-06-22 | $38.32 | $38.35 | $38.32 | $38.35 | $32.88 | 559 |
2020-06-19 | $38.47 | $38.47 | $38.06 | $38.21 | $32.77 | 3,047 |
2020-06-18 | $38.00 | $38.07 | $38.00 | $38.07 | $32.64 | 684 |
2020-06-17 | $38.00 | $38.07 | $38.00 | $38.05 | $32.63 | 573 |
2020-06-16 | $38.06 | $38.06 | $37.98 | $38.04 | $32.62 | 1,831 |
2020-06-15 | $37.73 | $37.88 | $37.73 | $37.88 | $32.48 | 233 |
2020-06-12 | $37.94 | $38.02 | $37.71 | $37.91 | $32.50 | 1,338 |
2020-06-11 | $38.17 | $38.33 | $37.79 | $37.79 | $32.40 | 16,604 |
2020-06-10 | $38.39 | $38.70 | $38.30 | $38.56 | $33.07 | 1,668 |
2020-06-09 | $38.10 | $38.20 | $38.09 | $38.18 | $32.74 | 1,702 |
2020-06-08 | $38.06 | $38.21 | $38.06 | $38.18 | $32.74 | 2,816 |
2020-06-05 | $38.19 | $38.19 | $38.14 | $38.14 | $32.70 | 438 |
2020-06-04 | $37.69 | $38.02 | $37.69 | $37.98 | $32.57 | 1,557 |
2020-06-03 | $37.79 | $37.79 | $37.67 | $37.67 | $32.31 | 128 |
2020-06-02 | $37.62 | $37.71 | $37.62 | $37.71 | $32.34 | 308 |
2020-06-01 | $37.67 | $37.67 | $37.55 | $37.55 | $32.20 | 80,146 |
2020-05-29 | $37.04 | $37.70 | $37.02 | $37.45 | $32.11 | 13,656 |
2020-05-28 | $37.17 | $37.37 | $37.11 | $37.11 | $31.82 | 13,295 |
2020-05-27 | $37.03 | $37.15 | $36.98 | $37.15 | $31.85 | 20,870 |
2020-05-26 | $37.29 | $37.29 | $37.29 | $37.29 | $31.98 | 191 |
2020-05-22 | $37.02 | $37.06 | $36.98 | $37.06 | $31.78 | 12,307 |
2020-05-21 | $37.56 | $37.56 | $37.16 | $37.16 | $31.86 | 448 |
2020-05-20 | $37.49 | $37.56 | $37.49 | $37.56 | $32.21 | 179 |
2020-05-19 | $37.42 | $37.42 | $37.27 | $37.27 | $31.96 | 449 |
2020-05-18 | $37.35 | $37.35 | $37.28 | $37.28 | $31.97 | 310 |
2020-05-15 | $36.52 | $36.58 | $36.48 | $36.53 | $31.32 | 12,738 |
2020-05-14 | $36.00 | $36.35 | $36.00 | $36.35 | $31.17 | 147 |
2020-05-13 | $36.07 | $36.14 | $36.03 | $36.14 | $30.99 | 11,447 |
2020-05-12 | $36.61 | $36.61 | $36.49 | $36.49 | $31.29 | 301 |
2020-05-11 | $36.49 | $37.01 | $36.49 | $36.91 | $31.65 | 1,007 |
2020-05-08 | $37.11 | $37.25 | $37.05 | $37.05 | $31.77 | 11,843 |
2020-05-07 | $36.87 | $36.87 | $36.78 | $36.78 | $31.53 | 196 |
2020-05-06 | $36.92 | $36.92 | $36.37 | $36.70 | $31.47 | 4,233 |
2020-05-05 | $37.15 | $37.15 | $36.93 | $36.93 | $31.67 | 670 |
2020-05-04 | $36.61 | $36.63 | $36.36 | $36.63 | $31.41 | 257,838 |
2020-05-01 | $36.44 | $36.45 | $36.31 | $36.31 | $31.13 | 331,720 |
2020-04-30 | $36.44 | $36.57 | $36.44 | $36.57 | $31.36 | 628 |
2020-04-29 | $36.39 | $36.40 | $36.15 | $36.15 | $31.00 | 694 |
2020-04-28 | $36.00 | $36.19 | $36.00 | $36.19 | $31.03 | 460 |
2020-04-27 | $36.15 | $36.15 | $35.86 | $35.92 | $30.80 | 1,443 |
2020-04-24 | $36.53 | $36.53 | $36.53 | $36.53 | $31.33 | 362 |
2020-04-23 | $36.27 | $36.64 | $36.26 | $36.53 | $31.33 | 3,034 |
2020-04-22 | $36.43 | $36.68 | $36.16 | $36.55 | $31.35 | 4,974 |
2020-04-21 | $36.24 | $36.24 | $35.67 | $35.67 | $30.59 | 12,507 |
2020-04-20 | $37.31 | $37.53 | $36.76 | $37.09 | $31.81 | 548 |
2020-04-17 | $36.67 | $37.11 | $36.67 | $37.11 | $31.82 | 1,452 |
2020-04-16 | $36.43 | $36.82 | $36.43 | $36.82 | $31.58 | 4,037 |
2020-04-15 | $37.50 | $37.50 | $36.98 | $36.98 | $31.71 | 1,534 |
2020-04-14 | $37.80 | $37.85 | $37.51 | $37.51 | $32.16 | 307 |
2020-04-13 | $37.87 | $37.87 | $37.55 | $37.80 | $32.41 | 2,742 |
2020-04-09 | $37.30 | $37.51 | $37.30 | $37.51 | $32.17 | 280 |
2020-04-08 | $37.07 | $37.07 | $37.07 | $37.07 | $31.79 | 82 |
2020-04-07 | $37.64 | $37.64 | $36.82 | $37.07 | $31.79 | 1,685 |
2020-04-06 | $36.60 | $36.94 | $36.32 | $36.94 | $31.68 | 299 |
2020-04-03 | $36.52 | $36.52 | $36.33 | $36.48 | $31.29 | 472 |
2020-04-02 | $35.52 | $36.08 | $35.32 | $36.08 | $30.93 | 34,865 |
2020-04-01 | $33.99 | $35.57 | $33.99 | $35.57 | $30.50 | 2,593 |
2020-03-31 | $36.78 | $36.87 | $36.28 | $36.28 | $31.11 | 7,798 |
2020-03-30 | $36.50 | $36.87 | $36.34 | $36.70 | $31.47 | 36,930 |
2020-03-27 | $36.77 | $36.77 | $36.64 | $36.64 | $31.42 | 379 |
2020-03-26 | $37.09 | $37.09 | $36.92 | $36.92 | $31.66 | 551 |
2020-03-25 | $37.07 | $37.27 | $37.05 | $37.05 | $31.77 | 707 |
2020-03-24 | $37.01 | $37.01 | $37.01 | $37.01 | $31.74 | 76 |
2020-03-23 | $36.03 | $36.21 | $35.97 | $36.16 | $31.01 | 313 |
2020-03-20 | $35.14 | $35.34 | $35.14 | $35.34 | $30.31 | 214 |
2020-03-19 | $35.31 | $35.71 | $35.14 | $35.42 | $30.37 | 662 |
2020-03-18 | $35.07 | $35.07 | $34.55 | $34.99 | $30.00 | 3,058 |
2020-03-17 | $35.99 | $36.20 | $35.70 | $35.82 | $30.72 | 1,585 |
2020-03-16 | $34.59 | $36.42 | $33.09 | $35.77 | $30.67 | 3,075 |
2020-03-13 | $37.72 | $37.72 | $37.37 | $37.65 | $32.28 | 1,018 |
2020-03-12 | $37.67 | $38.20 | $37.48 | $37.72 | $32.35 | 3,456 |
2020-03-11 | $38.94 | $38.99 | $38.94 | $38.99 | $33.43 | 880 |
2020-03-10 | $39.21 | $39.35 | $38.10 | $39.32 | $33.71 | 12,021 |
2020-03-09 | $38.82 | $38.82 | $38.00 | $38.13 | $32.70 | 113,614 |
2020-03-06 | $40.53 | $40.53 | $40.15 | $40.15 | $34.43 | 11,762 |
2020-03-05 | $41.01 | $41.01 | $40.94 | $40.94 | $35.11 | 542 |
2020-03-04 | $41.19 | $41.25 | $41.04 | $41.25 | $35.37 | 945 |
2020-03-03 | $41.19 | $41.19 | $41.19 | $41.19 | $35.32 | 17 |
2020-03-02 | $40.90 | $40.90 | $40.90 | $40.90 | $35.07 | 2,064 |
2020-02-28 | $40.21 | $40.28 | $40.08 | $40.08 | $34.37 | 2,875 |
2020-02-27 | $40.68 | $40.90 | $40.68 | $40.86 | $35.04 | 528 |
2020-02-26 | $41.39 | $41.58 | $41.38 | $41.38 | $35.48 | 2,646 |
2020-02-25 | $41.85 | $41.92 | $41.56 | $41.56 | $35.64 | 2,549 |
2020-02-24 | $42.03 | $42.06 | $41.98 | $41.98 | $36.00 | 1,919 |
2020-02-21 | $42.61 | $42.82 | $42.61 | $42.62 | $36.54 | 444 |
2020-02-20 | $42.90 | $42.90 | $42.62 | $42.62 | $36.55 | 150 |
2020-02-19 | $42.83 | $42.83 | $42.83 | $42.83 | $36.73 | 69 |
2020-02-18 | $42.55 | $42.60 | $42.55 | $42.60 | $36.53 | 584 |
2020-02-14 | $42.45 | $42.45 | $42.32 | $42.32 | $36.29 | 1,319 |
2020-02-13 | $42.32 | $42.32 | $42.31 | $42.31 | $36.28 | 196 |
2020-02-12 | $42.29 | $42.29 | $42.29 | $42.29 | $36.26 | 260 |
2020-02-11 | $41.84 | $42.07 | $41.84 | $41.92 | $35.95 | 1,335 |
2020-02-10 | $42.00 | $42.00 | $41.70 | $41.73 | $35.79 | 3,190 |
2020-02-07 | $41.95 | $42.16 | $41.95 | $42.04 | $36.05 | 1,150 |
2020-02-06 | $42.12 | $42.22 | $42.12 | $42.22 | $36.21 | 151 |
2020-02-05 | $42.09 | $42.09 | $42.09 | $42.09 | $36.10 | 240 |
2020-02-04 | $41.82 | $41.84 | $41.75 | $41.75 | $35.80 | 1,664 |
2020-02-03 | $41.83 | $41.83 | $41.46 | $41.53 | $35.61 | 1,913 |
2020-01-31 | $42.01 | $42.01 | $42.01 | $42.01 | $36.02 | 118 |
2020-01-30 | $42.24 | $42.24 | $42.01 | $42.19 | $36.18 | 1,496 |
2020-01-29 | $42.72 | $42.72 | $42.37 | $42.53 | $36.47 | 1,479 |
2020-01-28 | $42.68 | $42.86 | $42.68 | $42.80 | $36.70 | 1,444 |
2020-01-27 | $43.27 | $43.27 | $42.54 | $42.71 | $36.62 | 866 |
2020-01-24 | $43.55 | $43.55 | $43.28 | $43.28 | $37.11 | 329 |
2020-01-23 | $44.00 | $44.00 | $43.69 | $43.76 | $37.52 | 1,819 |
2020-01-22 | $44.19 | $44.19 | $44.04 | $44.09 | $37.80 | 2,021 |
2020-01-21 | $44.26 | $44.29 | $44.26 | $44.29 | $37.98 | 366 |
2020-01-17 | $44.38 | $44.60 | $44.38 | $44.60 | $38.25 | 264 |
2020-01-16 | $44.69 | $44.69 | $44.53 | $44.53 | $38.18 | 435 |
2020-01-15 | $45.00 | $45.00 | $44.78 | $44.78 | $38.39 | 25,317 |
2020-01-14 | $45.00 | $45.06 | $45.00 | $45.06 | $38.63 | 648 |
2020-01-13 | $44.94 | $45.00 | $44.89 | $45.00 | $38.59 | 2,834 |
2020-01-10 | $45.03 | $45.15 | $45.03 | $45.15 | $38.72 | 3,799 |
2020-01-09 | $45.11 | $45.14 | $44.92 | $44.99 | $38.58 | 1,996 |
2020-01-08 | $45.64 | $45.64 | $45.14 | $45.14 | $38.71 | 4,668 |
2020-01-07 | $45.54 | $45.54 | $45.54 | $45.54 | $39.05 | 50 |
2020-01-06 | $45.56 | $45.68 | $45.49 | $45.51 | $39.02 | 3,394 |
2020-01-03 | $45.45 | $45.45 | $45.18 | $45.37 | $38.90 | 1,144 |
2020-01-02 | $45.13 | $45.30 | $45.13 | $45.19 | $38.75 | 1,413 |
2019-12-31 | $45.32 | $45.32 | $45.11 | $45.11 | $38.68 | 672 |
2019-12-30 | $45.34 | $45.40 | $45.32 | $45.40 | $38.93 | 849 |
2019-12-27 | $45.44 | $45.46 | $45.23 | $45.32 | $38.86 | 3,114 |
2019-12-26 | $45.34 | $45.37 | $45.34 | $45.36 | $38.90 | 430 |
2019-12-24 | $45.00 | $45.01 | $44.98 | $44.98 | $38.57 | 552 |
2019-12-23 | $44.65 | $44.77 | $44.58 | $44.77 | $38.39 | 2,202 |
2019-12-20 | $44.81 | $44.81 | $44.81 | $44.81 | $38.42 | 61 |
2019-12-19 | $44.89 | $44.92 | $44.85 | $44.85 | $38.46 | 6,690 |
2019-12-18 | $44.89 | $44.94 | $44.77 | $44.77 | $38.39 | 561 |
2019-12-17 | $44.65 | $44.89 | $44.65 | $44.83 | $38.44 | 1,924 |
2019-12-16 | $44.82 | $44.82 | $44.82 | $44.82 | $38.43 | 24 |
2019-12-13 | $46.52 | $46.52 | $45.33 | $45.33 | $38.03 | 27,165 |
2019-12-12 | $44.94 | $45.17 | $44.91 | $45.16 | $37.88 | 988 |
2019-12-11 | $44.73 | $44.73 | $44.73 | $44.73 | $37.52 | 175 |
2019-12-10 | $44.60 | $44.77 | $44.60 | $44.77 | $37.55 | 513 |
2019-12-09 | $44.56 | $44.56 | $44.54 | $44.54 | $37.36 | 220 |
2019-12-06 | $44.50 | $44.55 | $44.44 | $44.55 | $37.37 | 4,147 |
2019-12-05 | $44.39 | $44.48 | $44.32 | $44.44 | $37.28 | 2,814 |
2019-12-04 | $44.30 | $44.30 | $44.23 | $44.30 | $37.16 | 403 |
2019-12-03 | $44.16 | $44.16 | $43.89 | $44.01 | $36.91 | 39,932 |
2019-12-02 | $44.04 | $44.04 | $44.04 | $44.04 | $36.94 | 17 |
2019-11-29 | $44.19 | $44.19 | $44.05 | $44.05 | $36.95 | 738 |
2019-11-27 | $44.62 | $44.62 | $44.62 | $44.62 | $37.43 | 78 |
2019-11-26 | $44.69 | $44.77 | $44.69 | $44.77 | $37.55 | 534 |
2019-11-25 | $44.59 | $44.69 | $44.59 | $44.69 | $37.48 | 317 |
2019-11-22 | $44.70 | $44.70 | $44.68 | $44.70 | $37.50 | 984 |
2019-11-21 | $44.68 | $44.68 | $43.50 | $44.68 | $37.48 | 1,730 |
2019-11-20 | $44.60 | $44.60 | $44.42 | $44.50 | $37.33 | 526 |
2019-11-19 | $44.30 | $44.36 | $44.29 | $44.30 | $37.16 | 1,023 |
2019-11-18 | $44.68 | $44.68 | $44.50 | $44.50 | $37.33 | 25,879 |
2019-11-15 | $44.76 | $44.93 | $44.76 | $44.90 | $37.67 | 620 |
2019-11-14 | $44.98 | $44.98 | $44.88 | $44.88 | $37.64 | 2,864 |
2019-11-13 | $44.92 | $44.99 | $44.92 | $44.99 | $37.74 | 445 |
2019-11-12 | $44.98 | $45.99 | $44.89 | $45.00 | $37.74 | 62,277 |
2019-11-11 | $45.02 | $45.02 | $44.90 | $44.90 | $37.66 | 226 |
2019-11-08 | $44.99 | $45.32 | $44.99 | $45.32 | $38.02 | 761 |
2019-11-07 | $45.38 | $45.52 | $45.34 | $45.34 | $38.03 | 439 |
2019-11-06 | $45.79 | $45.79 | $45.44 | $45.44 | $38.12 | 264 |
2019-11-05 | $45.84 | $45.84 | $45.84 | $45.84 | $38.45 | 1 |
2019-11-04 | $45.76 | $45.76 | $45.76 | $45.76 | $38.38 | 10 |
2019-11-01 | $45.38 | $45.61 | $45.38 | $45.61 | $38.26 | 134 |
2019-10-31 | $45.04 | $45.04 | $45.04 | $45.04 | $37.78 | 66 |
2019-10-30 | $45.14 | $45.14 | $45.14 | $45.14 | $37.86 | 72 |
2019-10-29 | $45.23 | $45.23 | $45.21 | $45.21 | $37.93 | 640 |
2019-10-28 | $45.17 | $45.17 | $45.17 | $45.17 | $37.89 | 0 |
2019-10-25 | $45.10 | $45.25 | $45.10 | $45.25 | $37.96 | 1,363 |
2019-10-24 | $44.98 | $45.13 | $44.98 | $45.13 | $37.85 | 581 |
2019-10-23 | $44.96 | $44.99 | $44.94 | $44.94 | $37.69 | 1,291 |
2019-10-22 | $44.62 | $44.66 | $44.58 | $44.66 | $37.46 | 963 |
2019-10-21 | $44.54 | $44.59 | $44.47 | $44.47 | $37.30 | 356 |
2019-10-18 | $44.71 | $44.71 | $44.68 | $44.68 | $37.48 | 218 |
2019-10-17 | $44.55 | $44.70 | $44.55 | $44.60 | $37.41 | 1,970 |
2019-10-16 | $44.40 | $44.48 | $44.40 | $44.48 | $37.31 | 166 |
2019-10-15 | $44.71 | $44.71 | $44.53 | $44.53 | $37.35 | 619 |
2019-10-14 | $44.68 | $44.68 | $44.68 | $44.68 | $37.48 | 3 |
2019-10-11 | $44.75 | $44.75 | $44.75 | $44.75 | $37.54 | 0 |
2019-10-10 | $44.26 | $44.26 | $44.26 | $44.26 | $37.12 | 129 |
2019-10-09 | $44.25 | $44.25 | $44.25 | $44.25 | $37.12 | 2 |
2019-10-08 | $44.18 | $44.18 | $44.18 | $44.18 | $37.06 | 40 |
2019-10-07 | $44.10 | $44.10 | $44.10 | $44.10 | $36.99 | 12 |
2019-10-04 | $44.20 | $44.23 | $44.20 | $44.23 | $37.10 | 288 |
2019-10-03 | $43.92 | $44.09 | $43.92 | $44.09 | $36.98 | 966 |
2019-10-02 | $44.02 | $44.02 | $44.02 | $44.02 | $36.92 | 10 |
2019-10-01 | $44.22 | $44.22 | $44.22 | $44.22 | $37.09 | 66 |
2019-09-30 | $44.34 | $44.34 | $44.12 | $44.12 | $37.00 | 227 |
2019-09-27 | $44.35 | $44.35 | $44.35 | $44.35 | $37.20 | 221 |
2019-09-26 | $44.58 | $44.58 | $44.49 | $44.52 | $37.35 | 585 |
2019-09-25 | $44.64 | $44.64 | $44.64 | $44.64 | $37.44 | 283 |
2019-09-24 | $44.91 | $45.02 | $44.83 | $44.83 | $37.61 | 3,100 |
2019-09-23 | $45.13 | $45.13 | $45.13 | $45.13 | $37.86 | 89 |
2019-09-20 | $44.91 | $44.91 | $44.91 | $44.91 | $37.67 | 1 |
2019-09-19 | $44.93 | $44.93 | $44.93 | $44.93 | $37.69 | 611 |
2019-09-18 | $44.84 | $44.88 | $44.74 | $44.83 | $37.60 | 1,049 |
2019-09-17 | $45.52 | $45.52 | $45.10 | $45.10 | $37.83 | 819 |
2019-09-16 | $45.71 | $45.71 | $45.62 | $45.62 | $38.27 | 173 |
2019-09-13 | $44.62 | $44.62 | $44.62 | $44.62 | $37.43 | 0 |
2019-09-12 | $44.12 | $44.52 | $44.12 | $44.52 | $37.35 | 167 |
2019-09-11 | $44.39 | $44.39 | $44.39 | $44.39 | $37.24 | 84 |
2019-09-10 | $44.61 | $44.61 | $44.61 | $44.61 | $37.42 | 1 |
2019-09-09 | $44.45 | $44.45 | $44.45 | $44.45 | $37.28 | 3 |
2019-09-06 | $44.02 | $44.16 | $44.02 | $44.16 | $37.04 | 256 |
2019-09-05 | $44.58 | $44.58 | $44.21 | $44.23 | $37.10 | 475 |
2019-09-04 | $44.13 | $44.47 | $44.13 | $44.47 | $37.30 | 177 |
2019-09-03 | $43.67 | $43.67 | $43.67 | $43.67 | $36.63 | 100 |
2019-08-30 | $44.08 | $44.08 | $43.70 | $43.70 | $36.66 | 419 |
2019-08-29 | $43.94 | $43.94 | $43.94 | $43.94 | $36.85 | 14 |
2019-08-28 | $43.90 | $43.90 | $43.90 | $43.90 | $36.82 | 93 |
2019-08-27 | $43.55 | $43.55 | $43.55 | $43.55 | $36.53 | 0 |
2019-08-26 | $43.64 | $43.65 | $43.37 | $43.37 | $36.38 | 356 |
2019-08-23 | $43.18 | $43.18 | $43.18 | $43.18 | $36.22 | 0 |
2019-08-22 | $43.64 | $43.65 | $43.41 | $43.41 | $36.41 | 325 |
2019-08-21 | $43.82 | $43.84 | $43.60 | $43.60 | $36.57 | 611 |
2019-08-20 | $43.53 | $43.53 | $43.53 | $43.53 | $36.51 | 10 |
2019-08-19 | $43.36 | $43.47 | $43.36 | $43.47 | $36.46 | 1,046 |
2019-08-16 | $43.61 | $43.61 | $43.57 | $43.57 | $36.54 | 3,052 |
2019-08-15 | $43.55 | $43.55 | $43.55 | $43.55 | $36.53 | 1 |
2019-08-14 | $43.79 | $43.85 | $43.52 | $43.68 | $36.64 | 2,486 |
2019-08-13 | $43.68 | $44.05 | $43.68 | $44.05 | $36.95 | 546 |
2019-08-12 | $43.99 | $44.04 | $43.63 | $43.63 | $36.60 | 400 |
2019-08-09 | $44.00 | $44.00 | $44.00 | $44.00 | $36.91 | 40 |
2019-08-08 | $43.88 | $43.88 | $43.88 | $43.88 | $36.80 | 72 |
2019-08-07 | $43.44 | $43.54 | $43.22 | $43.54 | $36.52 | 599 |
2019-08-06 | $43.55 | $43.56 | $43.55 | $43.56 | $36.54 | 378 |
2019-08-05 | $43.65 | $43.72 | $43.65 | $43.72 | $36.68 | 983 |
2019-08-02 | $43.97 | $43.97 | $43.89 | $43.89 | $36.82 | 210 |
2019-08-01 | $44.48 | $44.48 | $43.88 | $43.88 | $36.80 | 1,864 |
2019-07-31 | $44.99 | $45.00 | $44.66 | $44.66 | $37.47 | 344 |
2019-07-30 | $44.86 | $44.91 | $44.86 | $44.91 | $37.67 | 100 |
2019-07-29 | $44.99 | $45.01 | $44.89 | $44.94 | $37.70 | 2,767 |
2019-07-26 | $44.82 | $44.82 | $44.82 | $44.82 | $37.60 | 65 |
2019-07-25 | $45.00 | $45.03 | $44.86 | $44.86 | $37.63 | 2,505 |
2019-07-24 | $45.16 | $45.16 | $45.00 | $45.00 | $37.75 | 2,811 |
2019-07-23 | $44.90 | $45.12 | $44.90 | $45.12 | $37.85 | 4,802 |
2019-07-22 | $44.92 | $44.92 | $44.92 | $44.92 | $37.68 | 64 |
2019-07-19 | $45.06 | $45.17 | $44.97 | $45.17 | $37.89 | 2,637 |
2019-07-18 | $45.14 | $45.14 | $44.88 | $45.04 | $37.78 | 425 |
2019-07-17 | $45.14 | $45.14 | $45.14 | $45.14 | $37.86 | 62 |
2019-07-16 | $45.18 | $45.18 | $45.18 | $45.18 | $37.89 | 110 |
2019-07-15 | $45.62 | $45.62 | $45.62 | $45.62 | $38.27 | 48 |
2019-07-12 | $45.64 | $45.92 | $45.64 | $45.92 | $38.52 | 475 |
2019-07-11 | $45.60 | $45.63 | $45.60 | $45.63 | $38.27 | 645 |
2019-07-10 | $45.45 | $45.55 | $45.34 | $45.53 | $38.19 | 5,136 |
2019-07-09 | $44.90 | $44.90 | $44.90 | $44.90 | $37.67 | 10 |
2019-07-08 | $44.92 | $44.92 | $44.71 | $44.73 | $37.52 | 11,977 |
2019-07-05 | $44.84 | $44.98 | $44.79 | $44.90 | $37.67 | 203,460 |
2019-07-03 | $44.71 | $44.94 | $44.71 | $44.94 | $37.70 | 1,583 |
2019-07-02 | $44.64 | $44.70 | $44.48 | $44.48 | $37.31 | 407 |
2019-07-01 | $45.02 | $45.05 | $44.93 | $44.93 | $37.69 | 27,953 |
2019-06-28 | $45.15 | $45.15 | $45.15 | $45.15 | $37.87 | 13 |
2019-06-27 | $45.47 | $45.47 | $45.47 | $45.47 | $38.14 | 10 |
2019-06-26 | $45.45 | $45.45 | $45.45 | $45.45 | $38.12 | 3 |
2019-06-25 | $45.56 | $45.56 | $45.32 | $45.32 | $38.02 | 2,389 |
2019-06-24 | $45.28 | $45.28 | $45.10 | $45.24 | $37.94 | 867 |
2019-06-21 | $44.91 | $44.91 | $44.91 | $44.91 | $37.67 | 7 |
2019-06-20 | $44.96 | $45.22 | $44.96 | $45.06 | $37.80 | 1,437 |
2019-06-19 | $44.38 | $44.50 | $44.24 | $44.43 | $37.27 | 2,738 |
2019-06-18 | $44.58 | $44.58 | $44.53 | $44.53 | $37.35 | 232 |
2019-06-17 | $44.36 | $44.36 | $44.19 | $44.19 | $37.07 | 232 |
2019-06-14 | $44.38 | $44.38 | $44.24 | $44.24 | $37.11 | 326 |
2019-06-13 | $44.04 | $44.33 | $44.02 | $44.15 | $37.04 | 964 |
2019-06-12 | $43.88 | $43.88 | $43.82 | $43.84 | $36.77 | 10,123 |
2019-06-11 | $43.96 | $43.96 | $43.96 | $43.96 | $36.87 | 142 |
2019-06-10 | $43.72 | $43.72 | $43.72 | $43.72 | $36.67 | 47 |
2019-06-07 | $43.75 | $43.75 | $43.66 | $43.66 | $36.62 | 485 |
2019-06-06 | $43.40 | $43.85 | $43.36 | $43.85 | $36.78 | 18,063 |
2019-06-05 | $43.77 | $43.77 | $43.44 | $43.44 | $36.44 | 401 |
2019-06-04 | $44.13 | $44.13 | $44.13 | $44.13 | $37.02 | 4 |
2019-06-03 | $43.87 | $43.87 | $43.87 | $43.87 | $36.80 | 197 |
2019-05-31 | $44.58 | $44.58 | $44.02 | $44.02 | $36.92 | 777 |
2019-05-30 | $45.10 | $45.10 | $44.83 | $44.83 | $37.60 | 489 |
2019-05-29 | $45.01 | $45.01 | $45.01 | $45.01 | $37.76 | 28 |
2019-05-28 | $44.92 | $44.99 | $44.92 | $44.99 | $37.74 | 840 |
2019-05-24 | $44.57 | $44.67 | $44.57 | $44.67 | $37.47 | 133 |
2019-05-23 | $44.45 | $44.45 | $44.22 | $44.22 | $37.09 | 263 |
2019-05-22 | $45.09 | $45.09 | $44.67 | $44.72 | $37.51 | 301 |
2019-05-21 | $45.35 | $45.35 | $45.18 | $45.18 | $37.90 | 351 |
2019-05-20 | $45.25 | $45.25 | $45.25 | $45.25 | $37.95 | 300 |
2019-05-17 | $45.04 | $45.04 | $45.04 | $45.04 | $37.78 | 13 |
2019-05-16 | $45.47 | $45.47 | $45.47 | $45.47 | $38.14 | 39 |
2019-05-15 | $45.25 | $45.30 | $45.16 | $45.16 | $37.88 | 761 |
2019-05-14 | $45.04 | $45.04 | $44.94 | $44.94 | $37.70 | 531 |
2019-05-13 | $44.31 | $44.37 | $44.31 | $44.37 | $37.22 | 225 |
2019-05-10 | $44.63 | $44.63 | $44.42 | $44.61 | $37.42 | 51,613 |
2019-05-09 | $44.79 | $44.79 | $44.64 | $44.64 | $37.45 | 140 |
2019-05-08 | $44.85 | $44.94 | $44.84 | $44.84 | $37.61 | 335 |
2019-05-07 | $45.03 | $45.03 | $44.78 | $44.86 | $37.63 | 1,054 |
2019-05-06 | $45.23 | $45.23 | $45.23 | $45.23 | $37.94 | 86 |
2019-05-03 | $45.45 | $45.45 | $45.27 | $45.27 | $37.97 | 396 |
2019-05-02 | $45.20 | $45.20 | $45.20 | $45.20 | $37.92 | 217 |
2019-05-01 | $45.57 | $45.59 | $45.57 | $45.59 | $38.25 | 269 |
2019-04-30 | $45.75 | $45.75 | $45.75 | $45.75 | $38.38 | 16 |
2019-04-29 | $45.77 | $45.77 | $45.77 | $45.77 | $38.39 | 10,013 |
2019-04-26 | $45.92 | $45.92 | $45.74 | $45.83 | $38.44 | 803 |
2019-04-25 | $46.30 | $46.30 | $46.09 | $46.09 | $38.66 | 669 |
2019-04-24 | $46.21 | $46.21 | $46.21 | $46.21 | $38.76 | 89 |
2019-04-23 | $46.45 | $46.45 | $46.35 | $46.35 | $38.88 | 4,382 |
2019-04-22 | $46.50 | $46.50 | $46.50 | $46.50 | $39.01 | 0 |
2019-04-18 | $46.40 | $46.40 | $46.40 | $46.40 | $38.92 | 0 |
2019-04-17 | $46.36 | $46.36 | $46.36 | $46.36 | $38.89 | 121 |
2019-04-16 | $46.57 | $46.57 | $46.48 | $46.56 | $39.06 | 653 |
2019-04-15 | $46.79 | $46.84 | $46.73 | $46.73 | $39.19 | 1,565 |
2019-04-12 | $46.80 | $47.02 | $46.75 | $46.86 | $39.30 | 2,578 |
2019-04-11 | $47.09 | $47.09 | $46.71 | $46.71 | $39.18 | 418 |
2019-04-10 | $46.94 | $47.16 | $46.94 | $47.03 | $39.45 | 877 |
2019-04-09 | $46.88 | $46.92 | $46.78 | $46.81 | $39.27 | 1,442 |
2019-04-08 | $46.98 | $46.98 | $46.78 | $46.88 | $39.32 | 2,722 |
2019-04-05 | $46.60 | $46.64 | $46.60 | $46.63 | $39.11 | 801 |
2019-04-04 | $46.60 | $46.67 | $46.60 | $46.67 | $39.15 | 133 |
2019-04-03 | $46.46 | $46.53 | $46.46 | $46.53 | $39.03 | 493 |
2019-04-02 | $46.39 | $46.45 | $46.39 | $46.45 | $38.96 | 3,038 |
2019-04-01 | $46.37 | $46.37 | $46.28 | $46.30 | $38.84 | 653 |
2019-03-29 | $46.29 | $46.29 | $46.04 | $46.05 | $38.62 | 3,357 |
2019-03-28 | $46.09 | $46.13 | $46.09 | $46.13 | $38.70 | 865 |
2019-03-27 | $46.27 | $46.49 | $46.27 | $46.39 | $38.92 | 3,430 |
2019-03-26 | $46.77 | $46.78 | $46.73 | $46.73 | $39.20 | 1,772 |
2019-03-25 | $46.77 | $46.77 | $46.56 | $46.66 | $39.14 | 777 |
2019-03-22 | $46.54 | $46.54 | $46.54 | $46.54 | $39.04 | 237 |
2019-03-21 | $46.86 | $46.88 | $46.81 | $46.88 | $39.32 | 1,554 |
2019-03-20 | $46.70 | $46.99 | $46.70 | $46.99 | $39.42 | 1,348 |
2019-03-19 | $46.68 | $46.73 | $46.58 | $46.68 | $39.16 | 1,898 |
2019-03-18 | $46.49 | $46.61 | $46.49 | $46.61 | $39.10 | 284 |
2019-03-15 | $46.41 | $46.44 | $46.41 | $46.44 | $38.95 | 5,514 |
2019-03-14 | $46.52 | $46.52 | $46.30 | $46.30 | $38.84 | 3,644 |
2019-03-13 | $46.18 | $46.18 | $46.18 | $46.18 | $38.73 | 0 |
2019-03-12 | $46.19 | $46.19 | $46.01 | $46.18 | $38.73 | 3,734 |
2019-03-11 | $45.96 | $45.96 | $45.86 | $45.86 | $38.47 | 868 |
2019-03-08 | $45.81 | $45.94 | $45.81 | $45.94 | $38.54 | 1,310 |
2019-03-07 | $46.02 | $46.02 | $45.86 | $45.92 | $38.52 | 2,309 |
2019-03-06 | $46.08 | $46.13 | $45.94 | $46.05 | $38.63 | 5,729 |
2019-03-05 | $46.02 | $46.39 | $46.02 | $46.30 | $38.84 | 3,934 |
2019-03-04 | $46.12 | $46.37 | $46.08 | $46.08 | $38.65 | 4,793 |
2019-03-01 | $46.05 | $46.05 | $46.05 | $46.05 | $38.63 | 20,021 |
2019-02-28 | $46.58 | $46.59 | $46.27 | $46.40 | $38.92 | 7,624 |
2019-02-27 | $46.39 | $46.65 | $46.39 | $46.50 | $39.00 | 2,927 |
2019-02-26 | $46.11 | $46.43 | $46.11 | $46.39 | $38.91 | 40,235 |
2019-02-25 | $46.50 | $46.50 | $46.10 | $46.12 | $38.68 | 1,068 |
2019-02-22 | $46.50 | $46.55 | $46.43 | $46.51 | $39.01 | 6,835 |
2019-02-21 | $46.42 | $46.43 | $46.25 | $46.30 | $38.84 | 7,069 |
2019-02-20 | $46.10 | $46.36 | $46.10 | $46.21 | $38.76 | 10,434 |
2019-02-19 | $45.94 | $46.07 | $45.94 | $45.99 | $38.58 | 245 |
2019-02-15 | $45.64 | $45.91 | $45.64 | $45.91 | $38.51 | 2,144 |
2019-02-14 | $45.32 | $45.32 | $45.32 | $45.32 | $38.02 | 27 |
2019-02-13 | $45.35 | $45.47 | $45.35 | $45.41 | $38.09 | 758 |
2019-02-12 | $45.35 | $45.35 | $45.35 | $45.35 | $38.04 | 1 |
2019-02-11 | $45.25 | $45.25 | $45.07 | $45.07 | $37.81 | 579 |
2019-02-08 | $45.38 | $45.39 | $45.27 | $45.27 | $37.97 | 1,728 |
2019-02-07 | $45.42 | $45.42 | $45.19 | $45.26 | $37.97 | 982 |
2019-02-06 | $45.55 | $45.73 | $45.55 | $45.73 | $38.36 | 490 |
2019-02-05 | $45.74 | $45.74 | $45.74 | $45.74 | $38.37 | 76 |
2019-02-04 | $45.60 | $45.83 | $45.60 | $45.83 | $38.44 | 800 |
2019-02-01 | $45.72 | $45.76 | $45.72 | $45.76 | $38.39 | 197 |
2019-01-31 | $45.81 | $45.81 | $45.62 | $45.62 | $38.26 | 282 |
2019-01-30 | $45.74 | $45.76 | $45.74 | $45.76 | $38.38 | 446 |
2019-01-29 | $45.51 | $45.52 | $45.44 | $45.52 | $38.19 | 975 |
2019-01-28 | $45.38 | $45.38 | $45.12 | $45.14 | $37.86 | 956 |
2019-01-25 | $45.66 | $45.76 | $45.44 | $45.73 | $38.36 | 17,140 |
2019-01-24 | $45.61 | $45.64 | $45.09 | $45.33 | $38.02 | 56,695 |
2019-01-23 | $45.76 | $45.96 | $45.48 | $45.67 | $38.31 | 1,255 |
2019-01-22 | $45.46 | $45.64 | $45.31 | $45.64 | $38.28 | 4,982 |
2019-01-18 | $45.51 | $46.22 | $45.51 | $46.10 | $38.67 | 2,093 |
2019-01-17 | $45.41 | $45.75 | $45.41 | $45.75 | $38.38 | 1,223 |
2019-01-16 | $45.62 | $45.62 | $45.62 | $45.62 | $38.27 | 127 |
2019-01-15 | $45.61 | $45.62 | $45.51 | $45.51 | $38.17 | 576 |
2019-01-14 | $45.36 | $45.57 | $45.36 | $45.44 | $38.11 | 1,637 |
2019-01-11 | $45.25 | $45.51 | $45.25 | $45.36 | $38.05 | 1,871 |
2019-01-10 | $45.31 | $45.31 | $45.19 | $45.31 | $38.01 | 1,143 |
2019-01-09 | $45.67 | $45.67 | $45.55 | $45.61 | $38.25 | 166,515 |
2019-01-08 | $45.05 | $45.19 | $45.01 | $45.07 | $37.80 | 166,030 |
2019-01-07 | $45.00 | $45.00 | $44.86 | $44.86 | $37.63 | 1,078 |
2019-01-04 | $45.08 | $45.08 | $44.73 | $44.73 | $37.52 | 7,382 |
2019-01-03 | $44.01 | $44.39 | $43.97 | $44.27 | $37.13 | 908 |
2019-01-02 | $44.24 | $44.29 | $44.01 | $44.01 | $36.92 | 507 |
2018-12-31 | $44.47 | $44.47 | $43.77 | $43.95 | $36.87 | 4,944 |
2018-12-28 | $44.39 | $44.39 | $44.17 | $44.24 | $37.11 | 2,186 |
2018-12-27 | $44.53 | $45.50 | $44.25 | $44.52 | $37.34 | 32,024 |
2018-12-26 | $44.27 | $44.63 | $44.27 | $44.63 | $37.43 | 2,438 |
2018-12-24 | $44.45 | $44.62 | $44.40 | $44.40 | $37.24 | 6,370 |
2018-12-21 | $44.81 | $44.89 | $44.73 | $44.74 | $37.53 | 23,226 |
2018-12-20 | $45.40 | $45.40 | $44.97 | $45.01 | $37.75 | 46,051 |
2018-12-19 | $45.38 | $45.40 | $45.06 | $45.15 | $37.88 | 1,350 |
2018-12-18 | $45.82 | $46.10 | $45.13 | $45.13 | $37.86 | 76,691 |
2018-12-17 | $46.65 | $46.76 | $46.21 | $46.21 | $38.12 | 20,748 |
2018-12-14 | $47.03 | $47.03 | $46.80 | $46.80 | $38.61 | 503 |
2018-12-13 | $47.47 | $47.62 | $47.47 | $47.58 | $39.25 | 1,289 |
2018-12-12 | $47.96 | $47.96 | $47.26 | $47.26 | $38.99 | 1,002 |
2018-12-11 | $47.82 | $47.82 | $47.49 | $47.49 | $39.18 | 225 |
2018-12-10 | $47.91 | $48.16 | $47.36 | $47.44 | $39.14 | 4,135 |
2018-12-07 | $48.15 | $48.15 | $47.85 | $47.85 | $39.47 | 1,536 |
2018-12-06 | $47.09 | $47.48 | $46.87 | $47.48 | $39.17 | 3,772 |
2018-12-04 | $47.84 | $48.29 | $47.84 | $48.29 | $39.84 | 253 |
2018-12-03 | $47.56 | $47.62 | $47.25 | $47.25 | $38.98 | 851 |
2018-11-30 | $47.09 | $47.09 | $47.09 | $47.09 | $38.85 | 99 |
2018-11-29 | $47.09 | $47.09 | $47.09 | $47.09 | $38.85 | 7,942 |
2018-11-28 | $46.62 | $46.62 | $46.62 | $46.62 | $38.46 | 262 |
2018-11-27 | $46.67 | $46.67 | $46.62 | $46.62 | $38.46 | 158,281 |
2018-11-26 | $47.50 | $47.50 | $47.50 | $47.50 | $39.19 | 74 |
2018-11-23 | $47.50 | $47.50 | $47.50 | $47.50 | $39.19 | 23 |
2018-11-21 | $47.50 | $47.50 | $47.50 | $47.50 | $39.19 | 122 |
2018-11-20 | $47.82 | $47.82 | $47.50 | $47.50 | $39.19 | 4,865 |
2018-11-19 | $47.58 | $47.58 | $47.58 | $47.58 | $39.25 | 104 |
2018-11-16 | $47.58 | $47.58 | $47.58 | $47.58 | $39.25 | 129 |
2018-11-15 | $47.91 | $47.93 | $47.47 | $47.58 | $39.25 | 4,845 |
2018-11-14 | $47.16 | $47.16 | $47.16 | $47.16 | $38.90 | 60,006 |
2018-11-13 | $47.70 | $47.70 | $47.11 | $47.16 | $38.90 | 962 |
2018-11-12 | $47.57 | $47.57 | $47.57 | $47.57 | $39.24 | 354 |
2018-11-09 | $47.47 | $47.71 | $47.47 | $47.54 | $39.22 | 578 |
2018-11-08 | $47.76 | $47.84 | $47.76 | $47.84 | $39.47 | 50,887 |
2018-11-07 | $48.43 | $48.43 | $48.43 | $48.43 | $39.95 | 27 |
2018-11-06 | $48.43 | $48.43 | $48.43 | $48.43 | $39.95 | 1 |
2018-11-05 | $48.41 | $48.43 | $48.41 | $48.43 | $39.95 | 3,435 |
2018-11-02 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 1 |
2018-11-01 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 0 |
2018-10-31 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 0 |
2018-10-30 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 1 |
2018-10-29 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 1 |
2018-10-26 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 0 |
2018-10-25 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 0 |
2018-10-24 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 0 |
2018-10-23 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 220 |
2018-10-22 | $49.83 | $49.83 | $49.83 | $49.83 | $41.11 | 4 |
2018-10-19 | $49.83 | $49.83 | $49.83 | $49.83 | $41.11 | 0 |
2018-10-18 | $49.83 | $49.83 | $49.83 | $49.83 | $41.11 | 60,000 |
2018-10-17 | $49.91 | $49.91 | $49.66 | $49.83 | $41.11 | 131,364 |
2018-10-16 | $49.76 | $49.76 | $49.76 | $49.76 | $41.05 | 0 |
2018-10-15 | $49.76 | $49.76 | $49.76 | $49.76 | $41.05 | 0 |
2018-10-12 | $49.76 | $49.76 | $49.76 | $49.76 | $41.05 | 0 |
2018-10-11 | $49.76 | $49.76 | $49.76 | $49.76 | $41.05 | 22 |
2018-10-10 | $49.76 | $49.76 | $49.76 | $49.76 | $41.05 | 0 |
2018-10-09 | $49.76 | $49.76 | $49.76 | $49.76 | $41.05 | 20 |
2018-10-08 | $49.76 | $49.76 | $49.76 | $49.76 | $41.05 | 150 |
2018-10-05 | $50.26 | $50.26 | $50.26 | $50.26 | $41.46 | 1 |
2018-10-04 | $50.26 | $50.26 | $50.26 | $50.26 | $41.46 | 8 |
2018-10-03 | $50.25 | $50.26 | $50.25 | $50.26 | $41.46 | 290 |
2018-10-02 | $48.84 | $48.84 | $48.84 | $48.84 | $40.29 | 2 |
2018-10-01 | $48.84 | $48.84 | $48.84 | $48.84 | $40.29 | 0 |
2018-09-28 | $48.84 | $48.84 | $48.84 | $48.84 | $40.29 | 1 |
2018-09-27 | $48.84 | $48.84 | $48.84 | $48.84 | $40.29 | 154 |
2018-09-26 | $49.00 | $49.00 | $49.00 | $49.00 | $40.42 | 194 |
2018-09-25 | $48.45 | $48.45 | $48.45 | $48.45 | $39.97 | 20 |
2018-09-24 | $48.45 | $48.45 | $48.45 | $48.45 | $39.97 | 3 |
2018-09-21 | $48.45 | $48.45 | $48.45 | $48.45 | $39.97 | 20 |
2018-09-20 | $48.45 | $48.45 | $48.45 | $48.45 | $39.97 | 213 |
2018-09-19 | $47.77 | $47.77 | $47.77 | $47.77 | $39.41 | 39 |
2018-09-18 | $47.77 | $47.77 | $47.77 | $47.77 | $39.41 | 18 |
2018-09-17 | $47.77 | $47.77 | $47.77 | $47.77 | $39.41 | 0 |
2018-09-14 | $47.77 | $47.77 | $47.77 | $47.77 | $39.41 | 210 |
2018-09-13 | $47.75 | $47.75 | $47.75 | $47.75 | $39.39 | 0 |
2018-09-12 | $47.75 | $47.75 | $47.75 | $47.75 | $39.39 | 1 |
2018-09-11 | $47.75 | $47.75 | $47.75 | $47.75 | $39.39 | 22 |
2018-09-10 | $47.75 | $47.75 | $47.75 | $47.75 | $39.39 | 22 |
2018-09-07 | $47.75 | $47.75 | $47.75 | $47.75 | $39.39 | 0 |
2018-09-06 | $47.90 | $47.90 | $47.75 | $47.75 | $39.39 | 608 |
2018-09-05 | $48.03 | $48.03 | $48.03 | $48.03 | $39.62 | 6 |
2018-09-04 | $48.03 | $48.03 | $48.03 | $48.03 | $39.62 | 217 |
2018-08-31 | $48.48 | $48.48 | $48.48 | $48.48 | $39.99 | 3,430 |
2018-08-30 | $48.38 | $48.38 | $48.38 | $48.38 | $39.91 | 700 |
2018-08-29 | $48.26 | $48.26 | $48.26 | $48.26 | $39.81 | 300 |
2018-08-28 | $48.25 | $48.25 | $48.25 | $48.25 | $39.80 | 0 |
2018-08-27 | $48.25 | $48.25 | $48.25 | $48.25 | $39.80 | 0 |
2018-08-24 | $48.25 | $48.25 | $48.25 | $48.25 | $39.80 | 5 |
2018-08-23 | $48.25 | $48.25 | $48.25 | $48.25 | $39.80 | 0 |
2018-08-22 | $48.25 | $48.25 | $48.25 | $48.25 | $39.80 | 5 |
2018-08-21 | $48.25 | $48.25 | $48.25 | $48.25 | $39.80 | 0 |
2018-08-20 | $48.25 | $48.25 | $48.25 | $48.25 | $39.80 | 0 |
2018-08-17 | $48.25 | $48.25 | $48.25 | $48.25 | $39.80 | 0 |
2018-08-16 | $48.25 | $48.25 | $48.25 | $48.25 | $39.80 | 75 |
2018-08-15 | $48.25 | $48.25 | $48.25 | $48.25 | $39.80 | 0 |
2018-08-14 | $48.49 | $48.49 | $48.25 | $48.25 | $39.80 | 290 |
2018-08-13 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 0 |
2018-08-10 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 0 |
2018-08-09 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 0 |
2018-08-08 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 0 |
2018-08-07 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 0 |
2018-08-06 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 49 |
2018-08-03 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 12 |
2018-08-02 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 0 |
2018-08-01 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 0 |
2018-07-31 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 50 |
2018-07-30 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 23 |
2018-07-27 | $49.14 | $49.14 | $49.14 | $49.14 | $40.54 | 24 |
2018-07-26 | $49.22 | $49.22 | $49.07 | $49.14 | $40.54 | 28,511 |
2018-07-25 | $49.13 | $49.13 | $49.13 | $49.13 | $40.53 | 146 |
2018-07-24 | $48.64 | $48.64 | $48.64 | $48.64 | $40.13 | 158 |
2018-07-23 | $48.41 | $48.41 | $48.41 | $48.41 | $39.93 | 0 |
2018-07-20 | $48.19 | $48.41 | $48.19 | $48.41 | $39.93 | 395 |
2018-07-19 | $47.97 | $47.97 | $47.97 | $47.97 | $39.58 | 146 |
2018-07-18 | $48.15 | $48.15 | $48.08 | $48.15 | $39.72 | 466 |
2018-07-17 | $48.58 | $48.58 | $48.58 | $48.58 | $40.07 | 20 |
2018-07-16 | $48.58 | $48.58 | $48.58 | $48.58 | $40.07 | 1 |
2018-07-13 | $48.58 | $48.58 | $48.58 | $48.58 | $40.07 | 0 |
2018-07-12 | $48.31 | $48.58 | $48.17 | $48.58 | $40.07 | 895 |
2018-07-11 | $49.36 | $49.36 | $49.36 | $49.36 | $40.72 | 0 |
2018-07-10 | $49.36 | $49.36 | $49.36 | $49.36 | $40.72 | 48 |
2018-07-09 | $49.36 | $49.36 | $49.36 | $49.36 | $40.72 | 116 |
2018-07-06 | $49.80 | $49.80 | $49.80 | $49.80 | $41.08 | 0 |
2018-07-05 | $49.80 | $49.80 | $49.80 | $49.80 | $41.08 | 118 |
2018-07-03 | $49.80 | $49.80 | $49.80 | $49.80 | $41.08 | 118 |
2018-07-02 | $49.80 | $49.80 | $49.80 | $49.80 | $41.08 | 22 |
2018-06-29 | $49.80 | $49.80 | $49.80 | $49.80 | $41.08 | 0 |
2018-06-28 | $50.00 | $50.00 | $49.80 | $49.80 | $41.08 | 647 |
2018-06-27 | $49.64 | $49.64 | $49.64 | $49.64 | $40.95 | 0 |
2018-06-26 | $49.53 | $49.64 | $49.53 | $49.64 | $40.95 | 400 |
2018-06-25 | $49.85 | $49.85 | $49.85 | $49.85 | $41.12 | 278 |
2018-06-22 | $50.50 | $50.50 | $50.50 | $50.50 | $41.66 | 825 |
2018-06-21 | $50.15 | $50.15 | $50.15 | $50.15 | $41.37 | 54 |
2018-06-20 | $50.15 | $50.15 | $50.15 | $50.15 | $41.37 | 0 |
2018-06-19 | $50.15 | $50.15 | $50.15 | $50.15 | $41.37 | 144 |
2018-06-18 | $50.48 | $50.59 | $50.48 | $50.59 | $41.73 | 1,100 |
2018-06-15 | $51.05 | $51.05 | $50.77 | $50.77 | $41.88 | 680 |
2018-06-14 | $51.88 | $51.88 | $51.88 | $51.88 | $42.80 | 0 |
2018-06-13 | $51.88 | $51.88 | $51.88 | $51.88 | $42.80 | 518 |
2018-06-12 | $52.06 | $52.06 | $52.06 | $52.06 | $42.95 | 0 |
2018-06-11 | $52.05 | $52.06 | $52.05 | $52.06 | $42.95 | 1,000 |
2018-06-08 | $52.00 | $52.00 | $52.00 | $52.00 | $42.90 | 1,150 |
2018-06-07 | $52.02 | $52.02 | $52.02 | $52.02 | $42.91 | 0 |
2018-06-06 | $52.02 | $52.02 | $52.02 | $52.02 | $42.91 | 0 |
2018-06-05 | $52.02 | $52.02 | $52.02 | $52.02 | $42.91 | 0 |
2018-06-04 | $52.02 | $52.02 | $52.02 | $52.02 | $42.91 | 500 |
2018-06-01 | $52.20 | $52.20 | $52.20 | $52.20 | $43.06 | 111 |
2018-05-31 | $52.42 | $52.42 | $52.42 | $52.42 | $43.24 | 20 |
2018-05-30 | $52.42 | $52.42 | $52.42 | $52.42 | $43.24 | 10 |
2018-05-29 | $52.42 | $52.42 | $52.42 | $52.42 | $43.24 | 10 |
2018-05-25 | $52.42 | $52.42 | $52.42 | $52.42 | $43.24 | 400 |
2018-05-24 | $52.62 | $52.86 | $52.62 | $52.86 | $43.61 | 626 |
2018-05-23 | $52.42 | $52.42 | $52.42 | $52.42 | $43.24 | 0 |
2018-05-22 | $52.42 | $52.42 | $52.42 | $52.42 | $43.24 | 0 |
2018-05-21 | $52.26 | $52.42 | $52.25 | $52.42 | $43.24 | 1,162 |
2018-05-18 | $51.86 | $51.86 | $51.86 | $51.86 | $42.78 | 86 |
2018-05-17 | $51.86 | $51.86 | $51.86 | $51.86 | $42.78 | 0 |
2018-05-16 | $51.86 | $51.86 | $51.86 | $51.86 | $42.78 | 0 |
2018-05-15 | $51.97 | $51.97 | $51.86 | $51.86 | $42.78 | 690 |
2018-05-14 | $51.97 | $51.97 | $51.97 | $51.97 | $42.87 | 137 |
2018-05-11 | $52.00 | $52.00 | $52.00 | $52.00 | $42.90 | 404 |
2018-05-10 | $52.07 | $52.07 | $52.07 | $52.07 | $42.96 | 211 |
2018-05-09 | $51.82 | $51.82 | $51.82 | $51.82 | $42.75 | 287 |
2018-05-08 | $51.35 | $51.35 | $51.35 | $51.35 | $42.36 | 420 |
2018-05-07 | $51.63 | $51.63 | $51.63 | $51.63 | $42.59 | 132 |
2018-05-04 | $51.63 | $51.63 | $51.63 | $51.63 | $42.59 | 188 |
2018-05-03 | $51.23 | $51.33 | $51.23 | $51.33 | $42.34 | 284 |
2018-05-02 | $51.37 | $51.37 | $51.35 | $51.35 | $42.36 | 825 |
2018-05-01 | $51.30 | $51.32 | $51.30 | $51.32 | $42.34 | 661 |
2018-04-30 | $51.46 | $51.46 | $51.42 | $51.42 | $42.41 | 1,182 |
2018-04-27 | $51.47 | $51.47 | $51.47 | $51.47 | $42.46 | 211 |
2018-04-26 | $51.34 | $51.34 | $51.34 | $51.34 | $42.35 | 0 |
2018-04-25 | $51.16 | $51.34 | $51.15 | $51.34 | $42.35 | 800 |
2018-04-24 | $51.38 | $51.42 | $51.28 | $51.28 | $42.30 | 1,447 |
2018-04-23 | $51.09 | $51.09 | $51.09 | $51.09 | $42.14 | 200 |
2018-04-20 | $51.70 | $51.70 | $51.70 | $51.70 | $42.65 | 95 |
2018-04-19 | $51.70 | $51.70 | $51.70 | $51.70 | $42.65 | 310 |
2018-04-18 | $51.74 | $51.74 | $51.70 | $51.70 | $42.65 | 550 |
2018-04-17 | $51.30 | $51.30 | $51.30 | $51.30 | $42.32 | 0 |
2018-04-16 | $51.36 | $51.36 | $51.30 | $51.30 | $42.32 | 350 |
2018-04-13 | $51.38 | $51.38 | $51.28 | $51.34 | $42.35 | 496 |
2018-04-12 | $50.60 | $50.60 | $50.60 | $50.60 | $41.74 | 10 |
2018-04-11 | $50.60 | $50.60 | $50.60 | $50.60 | $41.74 | 0 |
2018-04-10 | $50.60 | $50.60 | $50.60 | $50.60 | $41.74 | 0 |
2018-04-09 | $50.60 | $50.60 | $50.60 | $50.60 | $41.74 | 159 |
2018-04-06 | $50.27 | $50.27 | $50.27 | $50.27 | $41.47 | 0 |
2018-04-05 | $50.28 | $50.28 | $50.26 | $50.27 | $41.47 | 900 |
iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY) News Headlines
Recent iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY) News
Similar Companies to iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY) 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 | -- | -- | -- |