BTC iShares J.P. Morgan EM High Yield Bond ETF (EMHY) Exchange: BATS
Data as of May 9, 2025
$38.15 ($0.21) 0.55%
BTC iShares J.P. Morgan EM High Yield Bond ETF - Daily Information
Click for more stock information on BTC iShares J.P. Morgan EM High Yield Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $37.97 |
Previous Close | $38.15 |
High | $38.15 |
Low | $37.94 |
Adjusted Open | $37.97 |
Previous Adjusted Close | $38.15 |
Adjusted High | $38.15 |
Adjusted Low | $37.94 |
About BTC iShares J.P. Morgan EM High Yield Bond ETF (EMHY)
The Fund seeks to track the investment results of the J.P. Morgan USD Emerging Markets High Yield Bond Index (the “Underlying Index”), which tracks the performance of below investment-grade U.S. dollar-denominated, emerging market fixed and floating-rate debt securities issued by corporate, sovereign, and quasi-sovereign entities. The Underlying Index includes securities that are classified as below investment-grade, also referred to as “high yield” (as determined by JPMorgan Chase & Co. or its affiliates (the “Index Provider” or “J.P. Morgan”)), in the established J.P. Morgan EMBI Global Diversified Core and J.P. Morgan CEMBI Broad Diversified Core indices, and combines them with a market value based weighting. High yield bonds are also known as “junk bonds.” An instrument is classified as high yield when the middle rating from Moody’s Investors Service, Inc. (“Moody’s”), S&P Global Ratings, and Fitch Ratings, Inc. (“Fitch”) (each a “Credit Rating Agency” and collectively, the “Credit Rating Agencies”) is below investment-grade. When a credit rating is only available from two Credit Rating Agencies, the lower of the two must be below investment-grade. When only one Credit Rating Agency rates an instrument, that rating is used. All instruments included in the Underlying Index are selected according to rules-based inclusion criteria regarding amount outstanding, issuer type, and maturity, among others. The securities included in the Underlying Index are rebalanced on the last business day of each month. Bonds are eligible for inclusion in the Underlying Index if (i) the issuer is headquartered in an emerging market country, (ii) the issue is 100% guaranteed by an entity within an emerging market economy, or (iii) 100% of the issuer’s operating assets are located within emerging market economies. Corporate instruments with a current face amount outstanding of $500 million or more and with at least 5 years until maturity are considered for inclusion. Corporate entities must be domiciled within Africa, Asia (excluding Japan), Eastern Europe, the Middle East, or Latin America. Sovereign and quasi-sovereign instruments with a current face amount outstanding of $1 billion or more and with at least 2.5 years until maturity are considered for inclusion. Quasi-sovereign entities are defined by the Index Provider as an entity that is 100% guaranteed or 100% government owned. All eligible component securities may remain in the Underlying Index until 2 years before maturity. The J.P. Morgan EMBI Global Diversified Core and J.P. Morgan CEMBI Broad Diversified Core indices employ a diversification methodology, as determined by the Index Provider, which limits the weights of those index countries with larger debt stock by only including a specified portion of such countries’ eligible current face amounts of debt outstanding. The methodology is designed to distribute the weights of issuers in each country within the J.P. Morgan EMBI Global Diversified Core and J.P. Morgan CEMBI Broad Diversified Core indices by limiting the weights of countries with higher debt outstanding and reallocating this excess to issuers in countries with lower debt outstanding. As of October 31, 2019, the Underlying Index included issuers located in 60 countries. As of October 31, 2019, a significant portion of the Underlying Index is represented by sovereign and quasi-sovereign obligations. The components of the Underlying Index are likely to change over time. The Fund will invest in privately issued securities, including those that are normally purchased pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”). BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is sponsored by J.P. Morgan, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in BTC iShares J.P. Morgan EM High Yield Bond ETF (EMHY)
Historical Stock Data for BTC iShares J.P. Morgan EM High Yield Bond ETF (EMHY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $37.97 | $38.15 | $37.94 | $38.15 | $38.15 | 30,797 |
2025-04-24 | $37.72 | $37.95 | $37.69 | $37.94 | $37.94 | 82,596 |
2025-04-23 | $37.91 | $37.91 | $37.49 | $37.60 | $37.60 | 56,710 |
2025-04-22 | $37.38 | $37.51 | $37.23 | $37.45 | $37.45 | 72,417 |
2025-04-21 | $37.36 | $37.36 | $36.91 | $37.02 | $37.02 | 281,908 |
2025-04-17 | $37.37 | $37.47 | $37.29 | $37.42 | $37.42 | 101,729 |
2025-04-16 | $37.21 | $37.31 | $37.11 | $37.26 | $37.26 | 44,725 |
2025-04-15 | $37.21 | $37.32 | $37.16 | $37.23 | $37.23 | 44,620 |
2025-04-14 | $37.17 | $37.21 | $36.96 | $37.12 | $37.12 | 33,298 |
2025-04-11 | $36.47 | $36.75 | $36.19 | $36.62 | $36.62 | 139,521 |
2025-04-10 | $36.86 | $36.89 | $36.25 | $36.44 | $36.44 | 55,134 |
2025-04-09 | $35.89 | $37.56 | $35.79 | $37.27 | $37.27 | 200,720 |
2025-04-08 | $36.83 | $36.94 | $36.09 | $36.20 | $36.20 | 140,668 |
2025-04-07 | $36.46 | $37.39 | $36.20 | $36.40 | $36.40 | 144,476 |
2025-04-04 | $37.26 | $37.33 | $36.93 | $36.93 | $36.93 | 190,426 |
2025-04-03 | $37.78 | $37.84 | $37.66 | $37.66 | $37.66 | 52,327 |
2025-04-02 | $38.06 | $38.10 | $38.00 | $38.07 | $38.07 | 60,860 |
2025-04-01 | $38.04 | $38.13 | $38.04 | $38.09 | $38.09 | 73,716 |
2025-03-31 | $38.05 | $38.25 | $38.05 | $38.23 | $38.23 | 53,334 |
2025-03-28 | $38.32 | $38.34 | $38.19 | $38.22 | $38.22 | 36,733 |
2025-03-27 | $38.29 | $38.32 | $38.25 | $38.25 | $38.25 | 278,831 |
2025-03-26 | $38.50 | $38.50 | $38.33 | $38.34 | $38.34 | 92,728 |
2025-03-25 | $38.50 | $38.56 | $38.48 | $38.54 | $38.54 | 48,755 |
2025-03-24 | $38.49 | $38.49 | $38.42 | $38.48 | $38.48 | 65,868 |
2025-03-21 | $38.43 | $38.44 | $38.33 | $38.39 | $38.39 | 44,597 |
2025-03-20 | $38.61 | $38.68 | $38.51 | $38.54 | $38.54 | 55,387 |
2025-03-19 | $38.45 | $38.62 | $38.43 | $38.60 | $38.60 | 52,213 |
2025-03-18 | $38.44 | $38.50 | $38.37 | $38.49 | $38.49 | 25,580 |
2025-03-17 | $38.43 | $38.48 | $38.39 | $38.46 | $38.46 | 260,940 |
2025-03-14 | $38.37 | $38.44 | $38.36 | $38.42 | $38.42 | 169,460 |
2025-03-13 | $38.42 | $38.42 | $38.31 | $38.33 | $38.33 | 260,018 |
2025-03-12 | $38.48 | $38.53 | $38.40 | $38.42 | $38.42 | 366,399 |
2025-03-11 | $38.46 | $38.47 | $38.33 | $38.34 | $38.34 | 245,367 |
2025-03-10 | $38.53 | $38.55 | $38.38 | $38.42 | $38.42 | 104,520 |
2025-03-07 | $38.51 | $38.58 | $38.45 | $38.54 | $38.54 | 78,595 |
2025-03-06 | $38.49 | $38.51 | $38.41 | $38.44 | $38.44 | 114,784 |
2025-03-05 | $38.65 | $38.76 | $38.56 | $38.63 | $38.63 | 191,164 |
2025-03-04 | $38.61 | $38.69 | $38.51 | $38.59 | $38.59 | 110,265 |
2025-03-03 | $38.68 | $38.75 | $38.57 | $38.64 | $38.64 | 96,183 |
2025-02-28 | $38.79 | $38.95 | $38.68 | $38.93 | $38.72 | 158,116 |
2025-02-27 | $38.83 | $38.84 | $38.71 | $38.72 | $38.51 | 353,940 |
2025-02-26 | $38.84 | $38.88 | $38.80 | $38.85 | $38.64 | 37,015 |
2025-02-25 | $38.77 | $38.81 | $38.68 | $38.77 | $38.56 | 81,636 |
2025-02-24 | $38.68 | $38.72 | $38.64 | $38.65 | $38.44 | 112,505 |
2025-02-21 | $38.72 | $38.75 | $38.63 | $38.65 | $38.44 | 102,515 |
2025-02-20 | $38.59 | $38.66 | $38.53 | $38.66 | $38.45 | 73,234 |
2025-02-19 | $38.54 | $38.60 | $38.53 | $38.58 | $38.37 | 60,415 |
2025-02-18 | $38.83 | $38.83 | $38.60 | $38.63 | $38.42 | 98,717 |
2025-02-14 | $38.72 | $38.77 | $38.71 | $38.73 | $38.73 | 45,891 |
2025-02-13 | $38.49 | $38.63 | $38.49 | $38.62 | $38.62 | 73,107 |
2025-02-12 | $38.27 | $38.44 | $38.25 | $38.40 | $38.40 | 61,726 |
2025-02-11 | $38.42 | $38.46 | $38.38 | $38.40 | $38.40 | 67,103 |
2025-02-10 | $38.56 | $38.61 | $38.50 | $38.54 | $38.54 | 76,236 |
2025-02-07 | $38.60 | $38.63 | $38.53 | $38.53 | $38.53 | 66,025 |
2025-02-06 | $38.65 | $38.69 | $38.61 | $38.67 | $38.67 | 149,718 |
2025-02-05 | $38.58 | $38.66 | $38.58 | $38.66 | $38.66 | 43,099 |
2025-02-04 | $38.38 | $38.54 | $38.25 | $38.52 | $38.52 | 77,824 |
2025-02-03 | $38.31 | $38.45 | $38.28 | $38.39 | $38.39 | 67,317 |
2025-01-31 | $38.77 | $38.79 | $38.60 | $38.66 | $38.39 | 36,034 |
2025-01-30 | $38.73 | $38.78 | $38.66 | $38.72 | $38.45 | 76,060 |
2025-01-29 | $38.67 | $38.69 | $38.55 | $38.62 | $38.62 | 34,550 |
2025-01-28 | $38.58 | $38.64 | $38.53 | $38.61 | $38.61 | 36,922 |
2025-01-27 | $38.54 | $38.63 | $38.54 | $38.63 | $38.63 | 65,960 |
2025-01-24 | $38.54 | $38.58 | $38.53 | $38.58 | $38.58 | 41,517 |
2025-01-23 | $38.38 | $38.49 | $38.37 | $38.49 | $38.49 | 171,446 |
2025-01-22 | $38.57 | $38.61 | $38.47 | $38.48 | $38.48 | 108,407 |
2025-01-21 | $38.50 | $38.58 | $38.44 | $38.58 | $38.58 | 96,693 |
2025-01-17 | $38.42 | $38.43 | $38.34 | $38.36 | $38.36 | 74,938 |
2025-01-16 | $38.30 | $38.38 | $38.25 | $38.34 | $38.34 | 69,810 |
2025-01-15 | $38.36 | $38.43 | $38.30 | $38.39 | $38.39 | 57,016 |
2025-01-14 | $38.02 | $38.08 | $37.97 | $38.07 | $38.07 | 38,813 |
2025-01-13 | $37.94 | $38.03 | $37.92 | $38.00 | $38.00 | 142,232 |
2025-01-10 | $38.13 | $38.16 | $37.99 | $38.00 | $38.00 | 603,410 |
2025-01-08 | $38.18 | $38.25 | $38.13 | $38.25 | $38.25 | 47,376 |
2025-01-07 | $38.39 | $38.41 | $38.18 | $38.24 | $38.24 | 67,960 |
2025-01-06 | $38.30 | $38.37 | $38.28 | $38.32 | $38.32 | 49,785 |
2025-01-03 | $38.30 | $38.33 | $38.28 | $38.30 | $38.30 | 57,661 |
2025-01-02 | $38.12 | $38.19 | $38.03 | $38.16 | $38.16 | 62,135 |
2024-12-31 | $38.09 | $38.09 | $37.90 | $37.98 | $37.98 | 66,499 |
2024-12-30 | $38.05 | $38.13 | $38.02 | $38.05 | $38.05 | 33,814 |
2024-12-27 | $38.10 | $38.14 | $38.02 | $38.12 | $38.12 | 62,234 |
2024-12-26 | $38.13 | $38.25 | $38.11 | $38.22 | $38.22 | 95,284 |
2024-12-24 | $38.11 | $38.25 | $38.10 | $38.23 | $38.23 | 24,386 |
2024-12-23 | $38.14 | $38.15 | $38.03 | $38.11 | $38.11 | 41,691 |
2024-12-20 | $38.06 | $38.21 | $38.01 | $38.12 | $38.12 | 44,604 |
2024-12-19 | $38.10 | $38.11 | $37.86 | $37.86 | $37.86 | 97,490 |
2024-12-18 | $38.45 | $38.47 | $37.96 | $37.96 | $37.96 | 53,190 |
2024-12-17 | $38.69 | $38.78 | $38.69 | $38.73 | $38.50 | 49,634 |
2024-12-16 | $38.76 | $38.80 | $38.69 | $38.78 | $38.55 | 53,783 |
2024-12-13 | $38.85 | $38.85 | $38.72 | $38.73 | $38.50 | 48,474 |
2024-12-12 | $38.94 | $38.94 | $38.84 | $38.84 | $38.61 | 52,321 |
2024-12-11 | $38.96 | $39.01 | $38.91 | $38.95 | $38.71 | 44,572 |
2024-12-10 | $38.96 | $38.97 | $38.89 | $38.90 | $38.67 | 64,922 |
2024-12-09 | $38.98 | $39.00 | $38.95 | $38.97 | $38.73 | 41,418 |
2024-12-06 | $38.98 | $39.00 | $38.95 | $39.00 | $38.77 | 48,242 |
2024-12-05 | $38.83 | $38.92 | $38.82 | $38.89 | $38.66 | 47,195 |
2024-12-04 | $38.75 | $38.86 | $38.75 | $38.86 | $38.63 | 89,401 |
2024-12-03 | $38.77 | $38.79 | $38.74 | $38.77 | $38.54 | 144,240 |
2024-12-02 | $38.82 | $38.84 | $38.68 | $38.75 | $38.52 | 46,783 |
2024-11-29 | $38.92 | $39.01 | $38.92 | $38.98 | $38.54 | 32,272 |
2024-11-27 | $38.91 | $38.97 | $38.88 | $38.92 | $38.48 | 44,513 |
2024-11-26 | $38.79 | $38.84 | $38.76 | $38.84 | $38.41 | 38,806 |
2024-11-25 | $38.84 | $38.95 | $38.84 | $38.87 | $38.44 | 58,804 |
2024-11-22 | $38.67 | $38.80 | $38.65 | $38.67 | $38.24 | 73,624 |
2024-11-21 | $38.74 | $38.77 | $38.68 | $38.68 | $38.25 | 47,368 |
2024-11-20 | $38.63 | $38.72 | $38.55 | $38.71 | $38.28 | 90,073 |
2024-11-19 | $38.42 | $38.68 | $38.42 | $38.67 | $38.24 | 64,698 |
2024-11-18 | $38.33 | $38.48 | $38.32 | $38.45 | $38.02 | 63,995 |
2024-11-15 | $38.35 | $38.46 | $38.30 | $38.45 | $38.02 | 378,418 |
2024-11-14 | $38.57 | $38.61 | $38.45 | $38.47 | $38.04 | 62,210 |
2024-11-13 | $38.62 | $38.64 | $38.50 | $38.53 | $38.10 | 36,291 |
2024-11-12 | $38.61 | $38.66 | $38.48 | $38.53 | $38.10 | 101,550 |
2024-11-11 | $38.77 | $38.78 | $38.72 | $38.78 | $38.35 | 45,799 |
2024-11-08 | $38.76 | $38.85 | $38.68 | $38.85 | $38.85 | 319,221 |
2024-11-07 | $38.49 | $38.77 | $38.49 | $38.71 | $38.71 | 72,429 |
2024-11-06 | $38.19 | $38.40 | $38.14 | $38.32 | $38.32 | 132,025 |
2024-11-05 | $38.20 | $38.33 | $38.12 | $38.33 | $38.33 | 58,106 |
2024-11-04 | $38.28 | $38.33 | $38.17 | $38.20 | $38.20 | 33,380 |
2024-11-01 | $38.27 | $38.35 | $38.08 | $38.08 | $38.08 | 37,280 |
2024-10-31 | $38.53 | $38.58 | $38.41 | $38.41 | $38.18 | 36,154 |
2024-10-30 | $38.71 | $38.74 | $38.60 | $38.60 | $38.60 | 346,227 |
2024-10-29 | $38.63 | $38.70 | $38.56 | $38.70 | $38.70 | 21,519 |
2024-10-28 | $38.60 | $38.62 | $38.51 | $38.62 | $38.62 | 42,823 |
2024-10-25 | $38.60 | $38.62 | $38.54 | $38.54 | $38.54 | 46,043 |
2024-10-24 | $38.44 | $38.53 | $38.40 | $38.50 | $38.50 | 31,156 |
2024-10-23 | $38.41 | $38.43 | $38.28 | $38.34 | $38.34 | 24,672 |
2024-10-22 | $38.50 | $38.53 | $38.44 | $38.46 | $38.46 | 63,571 |
2024-10-21 | $38.69 | $38.69 | $38.54 | $38.55 | $38.55 | 25,350 |
2024-10-18 | $38.80 | $38.85 | $38.79 | $38.83 | $38.83 | 32,586 |
2024-10-17 | $38.86 | $38.86 | $38.72 | $38.75 | $38.75 | 101,375 |
2024-10-16 | $38.88 | $39.07 | $38.87 | $39.07 | $39.07 | 83,239 |
2024-10-15 | $38.80 | $38.86 | $38.76 | $38.84 | $38.84 | 27,584 |
2024-10-14 | $38.70 | $38.75 | $38.65 | $38.75 | $38.75 | 46,230 |
2024-10-11 | $38.61 | $38.71 | $38.60 | $38.67 | $38.67 | 29,167 |
2024-10-10 | $38.63 | $38.64 | $38.51 | $38.61 | $38.61 | 44,009 |
2024-10-09 | $38.55 | $38.68 | $38.55 | $38.63 | $38.63 | 29,004 |
2024-10-08 | $38.66 | $38.67 | $38.59 | $38.62 | $38.62 | 57,742 |
2024-10-07 | $38.66 | $38.69 | $38.56 | $38.60 | $38.60 | 62,610 |
2024-10-04 | $38.68 | $38.76 | $38.58 | $38.76 | $38.76 | 51,542 |
2024-10-03 | $38.74 | $38.77 | $38.69 | $38.76 | $38.76 | 28,869 |
2024-10-02 | $38.75 | $38.81 | $38.71 | $38.78 | $38.78 | 35,107 |
2024-10-01 | $38.85 | $38.86 | $38.74 | $38.83 | $38.83 | 158,790 |
2024-09-30 | $38.94 | $39.02 | $38.88 | $39.02 | $38.81 | 38,768 |
2024-09-27 | $38.84 | $38.92 | $38.84 | $38.87 | $38.66 | 76,948 |
2024-09-26 | $38.82 | $38.82 | $38.72 | $38.79 | $38.58 | 24,846 |
2024-09-25 | $38.79 | $38.80 | $38.67 | $38.68 | $38.47 | 37,451 |
2024-09-24 | $38.69 | $38.78 | $38.66 | $38.77 | $38.56 | 37,218 |
2024-09-23 | $38.64 | $38.68 | $38.57 | $38.65 | $38.44 | 204,760 |
2024-09-20 | $38.75 | $38.80 | $38.68 | $38.79 | $38.79 | 35,286 |
2024-09-19 | $38.78 | $38.87 | $38.73 | $38.86 | $38.86 | 37,258 |
2024-09-18 | $38.58 | $38.86 | $38.53 | $38.60 | $38.60 | 65,931 |
2024-09-17 | $38.67 | $38.70 | $38.58 | $38.66 | $38.66 | 63,176 |
2024-09-16 | $38.51 | $38.64 | $38.46 | $38.62 | $38.62 | 58,990 |
2024-09-13 | $38.32 | $38.45 | $38.32 | $38.42 | $38.42 | 86,696 |
2024-09-12 | $38.15 | $38.31 | $38.12 | $38.28 | $38.28 | 135,178 |
2024-09-11 | $38.08 | $38.19 | $37.94 | $38.18 | $38.18 | 103,076 |
2024-09-10 | $38.09 | $38.12 | $37.97 | $38.11 | $38.11 | 114,232 |
2024-09-09 | $38.02 | $38.16 | $37.97 | $38.12 | $38.12 | 125,619 |
2024-09-06 | $38.17 | $38.27 | $37.96 | $38.01 | $38.01 | 60,104 |
2024-09-05 | $38.07 | $38.16 | $38.04 | $38.08 | $38.08 | 319,147 |
2024-09-04 | $37.84 | $38.05 | $37.84 | $37.99 | $37.99 | 49,287 |
2024-09-03 | $37.97 | $37.99 | $37.87 | $37.90 | $37.90 | 92,229 |
2024-08-30 | $38.36 | $38.36 | $38.25 | $38.36 | $38.13 | 41,411 |
2024-08-29 | $38.27 | $38.35 | $38.19 | $38.26 | $38.04 | 41,162 |
2024-08-28 | $38.22 | $38.27 | $38.13 | $38.23 | $38.01 | 61,065 |
2024-08-27 | $38.24 | $38.31 | $38.21 | $38.26 | $38.26 | 40,670 |
2024-08-26 | $38.30 | $38.33 | $38.25 | $38.28 | $38.28 | 40,618 |
2024-08-23 | $38.10 | $38.39 | $38.08 | $38.37 | $38.37 | 51,020 |
2024-08-22 | $38.14 | $38.15 | $37.97 | $37.99 | $37.99 | 47,909 |
2024-08-21 | $38.16 | $38.30 | $38.15 | $38.26 | $38.26 | 98,533 |
2024-08-20 | $38.20 | $38.23 | $38.15 | $38.18 | $38.18 | 25,839 |
2024-08-19 | $37.91 | $38.27 | $37.91 | $38.27 | $38.27 | 47,902 |
2024-08-16 | $37.97 | $38.05 | $37.88 | $37.88 | $37.88 | 103,758 |
2024-08-15 | $37.89 | $37.95 | $37.82 | $37.92 | $37.92 | 79,406 |
2024-08-14 | $37.77 | $37.89 | $37.77 | $37.85 | $37.85 | 30,301 |
2024-08-13 | $37.54 | $37.80 | $37.54 | $37.79 | $37.79 | 26,874 |
2024-08-12 | $37.57 | $37.64 | $37.53 | $37.63 | $37.63 | 87,096 |
2024-08-09 | $37.53 | $37.74 | $37.52 | $37.74 | $37.74 | 86,093 |
2024-08-08 | $37.35 | $37.48 | $37.35 | $37.46 | $37.46 | 66,772 |
2024-08-07 | $37.37 | $37.42 | $37.19 | $37.20 | $37.20 | 41,183 |
2024-08-06 | $37.23 | $37.27 | $37.07 | $37.09 | $37.09 | 59,018 |
2024-08-05 | $36.98 | $37.29 | $36.98 | $37.00 | $37.00 | 86,774 |
2024-08-02 | $37.46 | $37.58 | $37.40 | $37.53 | $37.53 | 44,415 |
2024-08-01 | $37.55 | $37.69 | $37.50 | $37.53 | $37.53 | 85,553 |
2024-07-31 | $37.65 | $37.95 | $37.64 | $37.86 | $37.65 | 581,918 |
2024-07-30 | $37.55 | $37.64 | $37.49 | $37.57 | $37.36 | 27,760 |
2024-07-29 | $37.59 | $37.62 | $37.52 | $37.54 | $37.33 | 20,769 |
2024-07-26 | $37.54 | $37.59 | $37.50 | $37.54 | $37.54 | 17,860 |
2024-07-25 | $37.37 | $37.50 | $37.30 | $37.30 | $37.30 | 39,008 |
2024-07-24 | $37.48 | $37.50 | $37.31 | $37.32 | $37.32 | 24,809 |
2024-07-23 | $37.54 | $37.60 | $37.50 | $37.50 | $37.50 | 35,669 |
2024-07-22 | $37.45 | $37.55 | $37.44 | $37.50 | $37.50 | 72,027 |
2024-07-19 | $37.27 | $37.38 | $37.26 | $37.27 | $37.27 | 19,301 |
2024-07-18 | $37.46 | $37.53 | $37.35 | $37.37 | $37.37 | 26,164 |
2024-07-17 | $37.52 | $37.55 | $37.48 | $37.50 | $37.50 | 23,273 |
2024-07-16 | $37.60 | $37.66 | $37.54 | $37.66 | $37.66 | 34,453 |
2024-07-15 | $37.62 | $37.65 | $37.50 | $37.56 | $37.56 | 152,147 |
2024-07-12 | $37.56 | $37.72 | $37.56 | $37.64 | $37.64 | 27,519 |
2024-07-11 | $37.58 | $37.67 | $37.52 | $37.57 | $37.57 | 39,928 |
2024-07-10 | $37.37 | $37.47 | $37.31 | $37.45 | $37.45 | 59,402 |
2024-07-09 | $37.30 | $37.30 | $37.22 | $37.23 | $37.23 | 54,744 |
2024-07-08 | $37.33 | $37.34 | $37.27 | $37.30 | $37.30 | 46,879 |
2024-07-05 | $37.20 | $37.35 | $37.20 | $37.35 | $37.35 | 27,852 |
2024-07-03 | $37.03 | $37.27 | $37.03 | $37.14 | $37.14 | 19,863 |
2024-07-02 | $36.76 | $36.93 | $36.76 | $36.90 | $36.90 | 31,445 |
2024-07-01 | $36.80 | $36.84 | $36.71 | $36.78 | $36.78 | 194,967 |
2024-06-28 | $37.28 | $37.31 | $37.05 | $37.05 | $36.84 | 66,318 |
2024-06-27 | $37.30 | $37.35 | $37.23 | $37.27 | $37.05 | 39,635 |
2024-06-26 | $37.28 | $37.28 | $37.20 | $37.25 | $37.04 | 24,813 |
2024-06-25 | $37.30 | $37.37 | $37.30 | $37.36 | $37.15 | 20,190 |
2024-06-24 | $37.36 | $37.39 | $37.30 | $37.30 | $37.09 | 36,617 |
2024-06-21 | $37.28 | $37.35 | $37.28 | $37.34 | $37.13 | 38,509 |
2024-06-20 | $37.25 | $37.31 | $37.23 | $37.28 | $37.07 | 36,579 |
2024-06-18 | $37.22 | $37.44 | $37.22 | $37.39 | $37.18 | 71,578 |
2024-06-17 | $37.18 | $37.20 | $37.07 | $37.15 | $36.94 | 225,811 |
2024-06-14 | $37.23 | $37.34 | $37.23 | $37.27 | $37.06 | 18,654 |
2024-06-13 | $37.45 | $37.45 | $37.33 | $37.38 | $37.17 | 34,169 |
2024-06-12 | $37.31 | $37.42 | $37.24 | $37.25 | $37.04 | 165,497 |
2024-06-11 | $37.19 | $37.22 | $37.09 | $37.22 | $37.01 | 34,423 |
2024-06-10 | $37.04 | $37.15 | $37.02 | $37.12 | $36.91 | 50,650 |
2024-06-07 | $37.10 | $37.18 | $37.06 | $37.11 | $37.11 | 33,605 |
2024-06-06 | $37.23 | $37.28 | $37.20 | $37.23 | $37.23 | 41,598 |
2024-06-05 | $37.25 | $37.38 | $37.22 | $37.36 | $37.36 | 30,041 |
2024-06-04 | $37.25 | $37.31 | $37.22 | $37.29 | $37.29 | 85,295 |
2024-06-03 | $37.27 | $37.35 | $37.24 | $37.31 | $37.31 | 49,063 |
2024-05-31 | $37.42 | $37.51 | $37.34 | $37.51 | $37.31 | 576,517 |
2024-05-30 | $37.31 | $37.37 | $37.27 | $37.33 | $37.13 | 31,728 |
2024-05-29 | $37.19 | $37.20 | $37.14 | $37.14 | $36.94 | 31,308 |
2024-05-28 | $37.33 | $37.33 | $37.16 | $37.21 | $37.01 | 63,699 |
2024-05-24 | $37.29 | $37.36 | $37.26 | $37.34 | $37.34 | 19,864 |
2024-05-23 | $37.43 | $37.43 | $37.18 | $37.20 | $37.20 | 37,202 |
2024-05-22 | $37.49 | $37.50 | $37.36 | $37.43 | $37.43 | 33,128 |
2024-05-21 | $37.55 | $37.59 | $37.54 | $37.57 | $37.57 | 35,247 |
2024-05-20 | $37.47 | $37.58 | $37.47 | $37.55 | $37.55 | 83,113 |
2024-05-17 | $37.44 | $37.49 | $37.42 | $37.47 | $37.47 | 29,175 |
2024-05-16 | $37.61 | $37.65 | $37.49 | $37.49 | $37.49 | 73,096 |
2024-05-15 | $37.49 | $37.62 | $37.46 | $37.62 | $37.62 | 66,498 |
2024-05-14 | $37.34 | $37.37 | $37.27 | $37.35 | $37.35 | 30,499 |
2024-05-13 | $37.24 | $37.29 | $37.24 | $37.27 | $37.27 | 60,649 |
2024-05-10 | $37.31 | $37.31 | $37.18 | $37.22 | $37.22 | 46,896 |
2024-05-09 | $37.28 | $37.31 | $37.25 | $37.29 | $37.29 | 65,229 |
2024-05-08 | $37.16 | $37.21 | $37.14 | $37.19 | $37.19 | 20,617 |
2024-05-07 | $37.30 | $37.38 | $37.28 | $37.32 | $37.32 | 39,624 |
2024-05-06 | $37.22 | $37.29 | $37.19 | $37.29 | $37.29 | 43,420 |
2024-05-03 | $37.18 | $37.22 | $37.10 | $37.19 | $37.19 | 27,295 |
2024-05-02 | $36.81 | $36.97 | $36.74 | $36.97 | $36.97 | 59,055 |
2024-05-01 | $36.60 | $36.88 | $36.60 | $36.68 | $36.68 | 23,493 |
2024-04-30 | $36.91 | $36.96 | $36.76 | $36.76 | $36.57 | 32,421 |
2024-04-29 | $37.04 | $37.11 | $37.01 | $37.09 | $36.89 | 51,181 |
2024-04-26 | $36.86 | $36.95 | $36.86 | $36.92 | $36.72 | 36,371 |
2024-04-25 | $36.76 | $36.85 | $36.65 | $36.83 | $36.64 | 56,821 |
2024-04-24 | $36.88 | $36.92 | $36.76 | $36.83 | $36.64 | 37,342 |
2024-04-23 | $36.97 | $37.23 | $36.97 | $37.06 | $36.86 | 40,809 |
2024-04-22 | $36.84 | $37.04 | $36.84 | $37.03 | $36.83 | 61,518 |
2024-04-19 | $36.80 | $36.81 | $36.69 | $36.77 | $36.58 | 90,262 |
2024-04-18 | $36.78 | $36.78 | $36.66 | $36.70 | $36.51 | 40,228 |
2024-04-17 | $36.73 | $36.74 | $36.59 | $36.68 | $36.49 | 269,081 |
2024-04-16 | $36.43 | $36.48 | $36.34 | $36.40 | $36.21 | 33,821 |
2024-04-15 | $36.84 | $36.84 | $36.45 | $36.48 | $36.29 | 28,367 |
2024-04-12 | $36.95 | $36.98 | $36.82 | $36.87 | $36.87 | 29,175 |
2024-04-11 | $37.14 | $37.14 | $36.95 | $37.00 | $37.00 | 68,937 |
2024-04-10 | $37.32 | $37.38 | $37.12 | $37.16 | $37.16 | 45,278 |
2024-04-09 | $37.60 | $37.65 | $37.55 | $37.60 | $37.60 | 41,546 |
2024-04-08 | $37.39 | $37.47 | $37.35 | $37.44 | $37.44 | 52,085 |
2024-04-05 | $37.30 | $37.42 | $37.30 | $37.38 | $37.38 | 32,119 |
2024-04-04 | $37.45 | $37.48 | $37.21 | $37.24 | $37.24 | 451,671 |
2024-04-03 | $37.15 | $37.32 | $37.09 | $37.31 | $37.31 | 115,910 |
2024-04-02 | $37.13 | $37.24 | $37.02 | $37.24 | $37.24 | 53,282 |
2024-04-01 | $37.23 | $37.29 | $37.13 | $37.21 | $37.21 | 45,315 |
2024-03-28 | $37.54 | $37.54 | $37.46 | $37.46 | $37.25 | 30,821 |
2024-03-27 | $37.52 | $37.59 | $37.46 | $37.59 | $37.38 | 118,339 |
2024-03-26 | $37.53 | $37.53 | $37.44 | $37.47 | $37.26 | 27,241 |
2024-03-25 | $37.47 | $37.49 | $37.40 | $37.48 | $37.27 | 152,762 |
2024-03-22 | $37.47 | $37.52 | $37.46 | $37.48 | $37.27 | 33,746 |
2024-03-21 | $37.41 | $37.42 | $37.35 | $37.37 | $37.16 | 68,490 |
2024-03-20 | $37.09 | $37.22 | $37.06 | $37.21 | $37.00 | 27,961 |
2024-03-19 | $36.91 | $37.10 | $36.91 | $37.04 | $36.84 | 34,554 |
2024-03-18 | $36.95 | $36.95 | $36.88 | $36.90 | $36.70 | 27,505 |
2024-03-15 | $36.95 | $36.95 | $36.82 | $36.85 | $36.65 | 50,601 |
2024-03-14 | $37.08 | $37.16 | $36.90 | $36.94 | $36.74 | 38,605 |
2024-03-13 | $37.04 | $37.11 | $37.04 | $37.05 | $36.84 | 20,793 |
2024-03-12 | $36.96 | $36.98 | $36.89 | $36.96 | $36.76 | 46,869 |
2024-03-11 | $37.06 | $37.16 | $37.00 | $37.01 | $36.81 | 87,465 |
2024-03-08 | $37.09 | $37.18 | $37.01 | $37.06 | $36.85 | 315,205 |
2024-03-07 | $37.09 | $37.09 | $36.98 | $37.05 | $36.84 | 18,752 |
2024-03-06 | $36.98 | $37.03 | $36.94 | $36.96 | $36.76 | 19,856 |
2024-03-05 | $36.79 | $36.84 | $36.77 | $36.84 | $36.64 | 16,997 |
2024-03-04 | $36.88 | $36.88 | $36.81 | $36.83 | $36.63 | 46,229 |
2024-03-01 | $36.66 | $36.88 | $36.58 | $36.86 | $36.86 | 81,220 |
2024-02-29 | $36.77 | $36.86 | $36.77 | $36.86 | $36.66 | 250,558 |
2024-02-28 | $36.63 | $36.71 | $36.62 | $36.68 | $36.48 | 26,100 |
2024-02-27 | $36.58 | $36.61 | $36.54 | $36.61 | $36.41 | 72,529 |
2024-02-26 | $36.72 | $36.75 | $36.56 | $36.56 | $36.36 | 26,624 |
2024-02-23 | $36.59 | $36.75 | $36.59 | $36.67 | $36.47 | 48,703 |
2024-02-22 | $36.43 | $36.59 | $36.41 | $36.52 | $36.33 | 61,252 |
2024-02-21 | $36.37 | $36.40 | $36.23 | $36.32 | $36.32 | 24,024 |
2024-02-20 | $36.28 | $36.33 | $36.26 | $36.28 | $36.28 | 18,072 |
2024-02-16 | $36.34 | $36.40 | $36.28 | $36.28 | $36.28 | 23,364 |
2024-02-15 | $36.32 | $36.44 | $36.29 | $36.43 | $36.43 | 26,229 |
2024-02-14 | $36.01 | $36.14 | $36.01 | $36.11 | $36.11 | 15,831 |
2024-02-13 | $36.04 | $36.06 | $35.85 | $35.91 | $35.91 | 25,597 |
2024-02-12 | $36.25 | $36.31 | $36.23 | $36.23 | $36.23 | 26,323 |
2024-02-09 | $36.15 | $36.24 | $36.12 | $36.19 | $36.19 | 36,135 |
2024-02-08 | $36.19 | $36.22 | $36.18 | $36.18 | $36.18 | 20,674 |
2024-02-07 | $36.19 | $36.22 | $36.12 | $36.16 | $36.16 | 20,528 |
2024-02-06 | $36.03 | $36.34 | $36.03 | $36.16 | $36.16 | 82,369 |
2024-02-05 | $36.00 | $36.00 | $35.85 | $35.92 | $35.92 | 23,112 |
2024-02-02 | $36.04 | $36.11 | $36.00 | $36.05 | $36.05 | 35,151 |
2024-02-01 | $36.19 | $36.31 | $36.14 | $36.22 | $36.22 | 72,420 |
2024-01-31 | $36.33 | $36.42 | $36.15 | $36.20 | $36.01 | 82,084 |
2024-01-30 | $36.32 | $36.34 | $36.24 | $36.31 | $36.12 | 35,147 |
2024-01-29 | $36.25 | $36.32 | $36.18 | $36.31 | $36.12 | 49,370 |
2024-01-26 | $36.20 | $36.28 | $36.15 | $36.23 | $36.04 | 95,044 |
2024-01-25 | $36.06 | $36.23 | $36.05 | $36.16 | $35.97 | 59,268 |
2024-01-24 | $36.14 | $36.14 | $35.91 | $35.92 | $35.73 | 29,919 |
2024-01-23 | $35.98 | $36.01 | $35.87 | $36.01 | $35.82 | 84,813 |
2024-01-22 | $36.06 | $36.14 | $35.97 | $36.11 | $35.92 | 34,149 |
2024-01-19 | $36.01 | $36.14 | $35.97 | $36.09 | $36.09 | 55,324 |
2024-01-18 | $36.06 | $36.11 | $35.96 | $36.04 | $36.04 | 67,991 |
2024-01-17 | $36.00 | $36.03 | $35.90 | $36.02 | $36.02 | 22,835 |
2024-01-16 | $36.30 | $36.32 | $36.04 | $36.12 | $36.12 | 66,899 |
2024-01-12 | $36.31 | $36.50 | $36.31 | $36.39 | $36.39 | 34,279 |
2024-01-11 | $36.10 | $36.30 | $36.05 | $36.27 | $36.27 | 32,453 |
2024-01-10 | $35.85 | $36.04 | $35.85 | $36.03 | $36.03 | 17,281 |
2024-01-09 | $35.64 | $35.86 | $35.62 | $35.71 | $35.71 | 69,209 |
2024-01-08 | $35.70 | $35.86 | $35.67 | $35.78 | $35.78 | 31,268 |
2024-01-05 | $35.71 | $36.07 | $35.71 | $35.78 | $35.78 | 19,899 |
2024-01-04 | $35.79 | $35.88 | $35.77 | $35.82 | $35.82 | 26,976 |
2024-01-03 | $35.88 | $35.90 | $35.70 | $35.90 | $35.90 | 53,475 |
2024-01-02 | $36.22 | $36.22 | $36.01 | $36.04 | $36.04 | 20,543 |
2023-12-29 | $36.36 | $36.43 | $36.35 | $36.35 | $36.35 | 54,056 |
2023-12-28 | $36.41 | $36.52 | $36.36 | $36.43 | $36.43 | 23,126 |
2023-12-27 | $36.46 | $36.52 | $36.46 | $36.50 | $36.50 | 27,564 |
2023-12-26 | $36.25 | $36.42 | $36.24 | $36.39 | $36.39 | 29,571 |
2023-12-22 | $36.28 | $36.34 | $36.22 | $36.30 | $36.30 | 76,826 |
2023-12-21 | $36.25 | $36.38 | $36.20 | $36.30 | $36.30 | 33,183 |
2023-12-20 | $36.20 | $36.25 | $36.13 | $36.13 | $36.13 | 25,396 |
2023-12-19 | $36.08 | $36.25 | $36.08 | $36.20 | $36.20 | 45,392 |
2023-12-18 | $36.12 | $36.13 | $36.04 | $36.10 | $36.10 | 72,881 |
2023-12-15 | $36.11 | $36.16 | $36.03 | $36.07 | $36.07 | 13,671 |
2023-12-14 | $36.07 | $36.18 | $36.01 | $36.12 | $36.12 | 28,462 |
2023-12-13 | $35.56 | $36.06 | $35.56 | $36.06 | $35.85 | 28,963 |
2023-12-12 | $35.43 | $35.56 | $35.32 | $35.55 | $35.34 | 38,337 |
2023-12-11 | $35.47 | $35.49 | $35.37 | $35.43 | $35.22 | 26,395 |
2023-12-08 | $35.37 | $35.51 | $35.37 | $35.48 | $35.27 | 48,655 |
2023-12-07 | $35.49 | $35.58 | $35.49 | $35.51 | $35.30 | 20,112 |
2023-12-06 | $35.47 | $35.64 | $35.46 | $35.49 | $35.28 | 19,413 |
2023-12-05 | $35.34 | $35.47 | $35.34 | $35.39 | $35.18 | 34,548 |
2023-12-04 | $35.31 | $35.31 | $35.18 | $35.27 | $35.06 | 38,424 |
2023-12-01 | $35.09 | $35.55 | $35.09 | $35.55 | $35.55 | 23,960 |
2023-11-30 | $35.37 | $35.38 | $35.26 | $35.31 | $35.09 | 31,703 |
2023-11-29 | $35.38 | $35.56 | $35.38 | $35.55 | $35.34 | 39,157 |
2023-11-28 | $35.08 | $35.34 | $35.03 | $35.34 | $35.13 | 42,728 |
2023-11-27 | $35.00 | $35.18 | $34.99 | $35.16 | $34.95 | 28,000 |
2023-11-24 | $35.10 | $35.15 | $35.08 | $35.10 | $34.89 | 18,434 |
2023-11-22 | $34.97 | $35.06 | $34.88 | $35.06 | $35.06 | 31,087 |
2023-11-21 | $34.88 | $34.91 | $34.82 | $34.90 | $34.90 | 39,294 |
2023-11-20 | $34.57 | $34.85 | $34.57 | $34.85 | $34.85 | 54,009 |
2023-11-17 | $34.52 | $34.64 | $34.52 | $34.62 | $34.62 | 73,694 |
2023-11-16 | $34.37 | $34.53 | $34.37 | $34.51 | $34.51 | 26,537 |
2023-11-15 | $34.30 | $34.33 | $34.21 | $34.26 | $34.26 | 19,950 |
2023-11-14 | $34.22 | $34.41 | $34.22 | $34.36 | $34.36 | 25,557 |
2023-11-13 | $33.93 | $33.96 | $33.80 | $33.90 | $33.90 | 50,489 |
2023-11-10 | $33.99 | $34.08 | $33.95 | $34.07 | $34.07 | 40,006 |
2023-11-09 | $34.18 | $34.18 | $33.94 | $33.95 | $33.95 | 24,019 |
2023-11-08 | $34.20 | $34.25 | $34.16 | $34.22 | $34.22 | 30,872 |
2023-11-07 | $34.12 | $34.24 | $34.12 | $34.20 | $34.20 | 26,059 |
2023-11-06 | $34.28 | $34.28 | $34.08 | $34.10 | $34.10 | 37,928 |
2023-11-03 | $34.26 | $34.42 | $34.26 | $34.36 | $34.36 | 29,534 |
2023-11-02 | $34.04 | $34.12 | $33.99 | $34.06 | $34.06 | 33,878 |
2023-11-01 | $33.44 | $33.80 | $33.44 | $33.80 | $33.80 | 26,758 |
2023-10-31 | $33.58 | $33.65 | $33.57 | $33.61 | $33.61 | 24,088 |
2023-10-30 | $33.51 | $33.57 | $33.47 | $33.56 | $33.56 | 21,998 |
2023-10-27 | $33.53 | $33.54 | $33.41 | $33.49 | $33.49 | 82,152 |
2023-10-26 | $33.46 | $33.54 | $33.43 | $33.54 | $33.54 | 18,263 |
2023-10-25 | $33.50 | $33.50 | $33.38 | $33.41 | $33.41 | 32,512 |
2023-10-24 | $33.44 | $33.59 | $33.42 | $33.59 | $33.59 | 29,040 |
2023-10-23 | $33.18 | $33.45 | $33.14 | $33.33 | $33.33 | 45,642 |
2023-10-20 | $33.25 | $33.26 | $33.16 | $33.20 | $33.20 | 36,805 |
2023-10-19 | $33.23 | $33.34 | $33.09 | $33.11 | $33.11 | 30,694 |
2023-10-18 | $33.36 | $33.36 | $33.10 | $33.29 | $33.29 | 33,564 |
2023-10-17 | $33.40 | $33.50 | $33.39 | $33.47 | $33.47 | 29,520 |
2023-10-16 | $33.50 | $33.57 | $33.48 | $33.53 | $33.53 | 39,844 |
2023-10-13 | $33.63 | $33.66 | $33.45 | $33.48 | $33.48 | 67,913 |
2023-10-12 | $33.65 | $33.65 | $33.40 | $33.47 | $33.47 | 39,356 |
2023-10-11 | $33.68 | $33.71 | $33.59 | $33.71 | $33.71 | 18,515 |
2023-10-10 | $33.53 | $33.74 | $33.52 | $33.52 | $33.52 | 14,185 |
2023-10-09 | $33.32 | $33.51 | $33.29 | $33.48 | $33.48 | 19,062 |
2023-10-06 | $33.07 | $33.45 | $33.05 | $33.43 | $33.43 | 43,942 |
2023-10-05 | $33.41 | $33.43 | $33.27 | $33.32 | $33.32 | 42,285 |
2023-10-04 | $33.32 | $33.38 | $33.20 | $33.38 | $33.38 | 36,970 |
2023-10-03 | $33.40 | $33.47 | $33.18 | $33.19 | $33.19 | 50,152 |
2023-10-02 | $33.72 | $33.75 | $33.52 | $33.52 | $33.52 | 42,042 |
2023-09-29 | $34.27 | $34.27 | $34.00 | $34.04 | $33.84 | 32,760 |
2023-09-28 | $33.98 | $34.09 | $33.92 | $34.08 | $33.88 | 57,949 |
2023-09-27 | $34.24 | $34.27 | $33.99 | $34.04 | $33.84 | 62,415 |
2023-09-26 | $34.34 | $34.37 | $34.13 | $34.14 | $33.94 | 35,055 |
2023-09-25 | $34.37 | $34.38 | $34.32 | $34.35 | $34.15 | 28,184 |
2023-09-22 | $34.45 | $34.54 | $34.45 | $34.45 | $34.45 | 26,397 |
2023-09-21 | $34.48 | $34.48 | $34.26 | $34.32 | $34.32 | 28,950 |
2023-09-20 | $34.76 | $34.81 | $34.56 | $34.62 | $34.62 | 248,609 |
2023-09-19 | $34.63 | $34.66 | $34.58 | $34.65 | $34.65 | 25,106 |
2023-09-18 | $34.65 | $34.68 | $34.64 | $34.68 | $34.68 | 20,467 |
2023-09-15 | $34.69 | $34.70 | $34.64 | $34.65 | $34.65 | 17,600 |
2023-09-14 | $34.81 | $34.81 | $34.72 | $34.75 | $34.75 | 40,346 |
2023-09-13 | $34.66 | $34.71 | $34.65 | $34.68 | $34.68 | 40,716 |
2023-09-12 | $34.63 | $34.70 | $34.63 | $34.68 | $34.68 | 12,365 |
2023-09-11 | $34.62 | $34.66 | $34.59 | $34.66 | $34.66 | 21,907 |
2023-09-08 | $34.75 | $34.82 | $34.67 | $34.69 | $34.69 | 12,760 |
2023-09-07 | $34.50 | $34.68 | $34.49 | $34.68 | $34.68 | 29,066 |
2023-09-06 | $34.50 | $34.50 | $34.38 | $34.46 | $34.46 | 24,161 |
2023-09-05 | $34.74 | $34.75 | $34.53 | $34.53 | $34.53 | 46,204 |
2023-09-01 | $34.83 | $34.84 | $34.66 | $34.73 | $34.73 | 43,017 |
2023-08-31 | $34.92 | $34.96 | $34.90 | $34.92 | $34.72 | 80,696 |
2023-08-30 | $34.97 | $35.04 | $34.91 | $34.95 | $34.76 | 17,795 |
2023-08-29 | $34.82 | $35.07 | $34.82 | $35.05 | $34.85 | 16,365 |
2023-08-28 | $34.72 | $34.80 | $34.67 | $34.80 | $34.80 | 50,164 |
2023-08-25 | $34.70 | $34.76 | $34.64 | $34.68 | $34.68 | 16,974 |
2023-08-24 | $34.86 | $34.86 | $34.64 | $34.64 | $34.64 | 40,109 |
2023-08-23 | $34.61 | $34.82 | $34.61 | $34.81 | $34.81 | 11,260 |
2023-08-22 | $34.42 | $34.44 | $34.37 | $34.41 | $34.41 | 16,344 |
2023-08-21 | $34.47 | $34.47 | $34.31 | $34.35 | $34.35 | 24,093 |
2023-08-18 | $34.40 | $34.52 | $34.40 | $34.43 | $34.43 | 35,882 |
2023-08-17 | $34.54 | $34.54 | $34.44 | $34.49 | $34.49 | 16,781 |
2023-08-16 | $34.58 | $34.62 | $34.51 | $34.52 | $34.52 | 14,977 |
2023-08-15 | $34.61 | $34.61 | $34.52 | $34.54 | $34.54 | 26,282 |
2023-08-14 | $34.84 | $34.87 | $34.78 | $34.78 | $34.78 | 59,254 |
2023-08-11 | $35.13 | $35.18 | $35.09 | $35.14 | $35.14 | 15,422 |
2023-08-10 | $35.30 | $35.38 | $35.18 | $35.20 | $35.20 | 18,621 |
2023-08-09 | $35.17 | $35.23 | $35.17 | $35.19 | $35.19 | 89,210 |
2023-08-08 | $35.13 | $35.16 | $35.09 | $35.13 | $35.13 | 33,040 |
2023-08-07 | $35.26 | $35.27 | $35.13 | $35.13 | $35.13 | 94,616 |
2023-08-04 | $35.12 | $35.30 | $35.11 | $35.21 | $35.21 | 33,639 |
2023-08-03 | $34.95 | $34.95 | $34.84 | $34.85 | $34.85 | 66,250 |
2023-08-02 | $35.10 | $35.10 | $34.88 | $35.03 | $35.03 | 32,002 |
2023-08-01 | $35.39 | $35.39 | $35.25 | $35.25 | $35.25 | 38,407 |
2023-07-31 | $35.77 | $35.82 | $35.70 | $35.72 | $35.51 | 34,132 |
2023-07-28 | $35.52 | $35.72 | $35.52 | $35.72 | $35.72 | 20,006 |
2023-07-27 | $35.52 | $35.55 | $35.28 | $35.29 | $35.29 | 53,210 |
2023-07-26 | $35.38 | $35.43 | $35.31 | $35.40 | $35.40 | 77,082 |
2023-07-25 | $35.32 | $35.38 | $35.28 | $35.36 | $35.36 | 37,483 |
2023-07-24 | $35.46 | $35.47 | $35.36 | $35.37 | $35.37 | 18,258 |
2023-07-21 | $35.25 | $35.32 | $35.23 | $35.31 | $35.31 | 22,701 |
2023-07-20 | $35.20 | $35.21 | $35.12 | $35.19 | $35.19 | 41,772 |
2023-07-19 | $35.45 | $35.49 | $35.31 | $35.37 | $35.37 | 20,854 |
2023-07-18 | $35.37 | $35.53 | $35.37 | $35.49 | $35.49 | 105,291 |
2023-07-17 | $35.30 | $35.38 | $35.29 | $35.36 | $35.36 | 30,242 |
2023-07-14 | $35.41 | $35.44 | $35.32 | $35.33 | $35.33 | 29,385 |
2023-07-13 | $35.34 | $35.54 | $35.34 | $35.53 | $35.53 | 70,708 |
2023-07-12 | $35.04 | $35.18 | $35.04 | $35.17 | $35.17 | 64,491 |
2023-07-11 | $34.71 | $34.81 | $34.71 | $34.81 | $34.81 | 27,357 |
2023-07-10 | $34.49 | $34.57 | $34.47 | $34.56 | $34.56 | 17,548 |
2023-07-07 | $34.37 | $34.53 | $34.35 | $34.42 | $34.42 | 16,648 |
2023-07-06 | $34.54 | $34.54 | $34.32 | $34.36 | $34.36 | 38,027 |
2023-07-05 | $34.85 | $34.89 | $34.79 | $34.81 | $34.81 | 53,421 |
2023-07-03 | $34.89 | $35.00 | $34.89 | $34.97 | $34.97 | 14,295 |
2023-06-30 | $35.04 | $35.17 | $35.04 | $35.13 | $34.92 | 28,870 |
2023-06-29 | $34.97 | $34.98 | $34.89 | $34.93 | $34.72 | 18,133 |
2023-06-28 | $35.01 | $35.05 | $34.98 | $35.03 | $34.82 | 23,849 |
2023-06-27 | $35.03 | $35.03 | $34.96 | $34.97 | $34.76 | 14,752 |
2023-06-26 | $34.93 | $34.99 | $34.71 | $34.97 | $34.76 | 79,607 |
2023-06-23 | $34.95 | $34.98 | $34.90 | $34.90 | $34.69 | 13,131 |
2023-06-22 | $34.94 | $34.96 | $34.89 | $34.90 | $34.69 | 27,819 |
2023-06-21 | $34.88 | $35.04 | $34.83 | $35.01 | $34.80 | 31,632 |
2023-06-20 | $34.91 | $34.95 | $34.86 | $34.89 | $34.68 | 47,829 |
2023-06-16 | $35.03 | $35.03 | $34.93 | $34.97 | $34.97 | 18,691 |
2023-06-15 | $34.92 | $35.04 | $34.91 | $35.04 | $35.04 | 61,005 |
2023-06-14 | $34.89 | $34.98 | $34.77 | $34.91 | $34.91 | 37,859 |
2023-06-13 | $34.77 | $34.92 | $34.77 | $34.81 | $34.81 | 64,942 |
2023-06-12 | $34.70 | $34.79 | $34.67 | $34.79 | $34.79 | 33,076 |
2023-06-09 | $34.56 | $34.67 | $34.56 | $34.62 | $34.62 | 15,017 |
2023-06-08 | $34.44 | $34.57 | $34.44 | $34.56 | $34.56 | 29,899 |
2023-06-07 | $34.50 | $34.56 | $34.44 | $34.46 | $34.46 | 83,827 |
2023-06-06 | $34.40 | $34.59 | $34.40 | $34.56 | $34.56 | 79,824 |
2023-06-05 | $34.37 | $34.48 | $34.36 | $34.47 | $34.47 | 30,286 |
2023-06-02 | $34.20 | $34.29 | $34.20 | $34.22 | $34.22 | 15,357 |
2023-06-01 | $33.91 | $34.11 | $33.89 | $34.11 | $34.11 | 22,999 |
2023-05-31 | $34.13 | $34.13 | $34.04 | $34.06 | $34.06 | 17,655 |
2023-05-30 | $34.08 | $34.17 | $34.00 | $34.17 | $34.17 | 40,991 |
2023-05-26 | $33.78 | $33.92 | $33.78 | $33.90 | $33.90 | 21,988 |
2023-05-25 | $33.93 | $33.93 | $33.73 | $33.73 | $33.73 | 43,628 |
2023-05-24 | $33.90 | $33.90 | $33.76 | $33.80 | $33.80 | 22,539 |
2023-05-23 | $33.88 | $33.88 | $33.81 | $33.84 | $33.84 | 69,754 |
2023-05-22 | $33.84 | $33.85 | $33.80 | $33.81 | $33.81 | 15,138 |
2023-05-19 | $33.86 | $33.93 | $33.85 | $33.87 | $33.87 | 20,615 |
2023-05-18 | $33.84 | $33.85 | $33.77 | $33.78 | $33.78 | 30,230 |
2023-05-17 | $33.95 | $33.95 | $33.86 | $33.91 | $33.91 | 27,228 |
2023-05-16 | $33.99 | $33.99 | $33.92 | $33.92 | $33.92 | 45,641 |
2023-05-15 | $34.06 | $34.09 | $34.01 | $34.06 | $34.06 | 25,346 |
2023-05-12 | $34.43 | $34.44 | $34.30 | $34.30 | $34.30 | 15,648 |
2023-05-11 | $34.51 | $34.53 | $34.44 | $34.51 | $34.51 | 25,483 |
2023-05-10 | $34.44 | $34.45 | $34.35 | $34.38 | $34.38 | 263,908 |
2023-05-09 | $34.24 | $34.31 | $34.22 | $34.31 | $34.31 | 60,959 |
2023-05-08 | $34.36 | $34.37 | $34.26 | $34.32 | $34.32 | 47,568 |
2023-05-05 | $34.32 | $34.45 | $34.31 | $34.39 | $34.39 | 12,305 |
2023-05-04 | $34.44 | $34.44 | $34.28 | $34.31 | $34.31 | 100,896 |
2023-05-03 | $34.44 | $34.51 | $34.43 | $34.45 | $34.45 | 18,488 |
2023-05-02 | $34.37 | $34.43 | $34.34 | $34.38 | $34.38 | 18,010 |
2023-05-01 | $34.48 | $34.51 | $34.37 | $34.39 | $34.39 | 70,914 |
2023-04-28 | $34.59 | $34.80 | $34.59 | $34.79 | $34.58 | 29,565 |
2023-04-27 | $34.56 | $34.56 | $34.49 | $34.51 | $34.30 | 28,404 |
2023-04-26 | $34.63 | $34.63 | $34.45 | $34.45 | $34.24 | 22,217 |
2023-04-25 | $34.56 | $34.64 | $34.55 | $34.58 | $34.37 | 25,901 |
2023-04-24 | $34.45 | $34.54 | $34.45 | $34.54 | $34.33 | 55,303 |
2023-04-21 | $34.55 | $34.57 | $34.46 | $34.48 | $34.27 | 39,092 |
2023-04-20 | $34.55 | $34.59 | $34.51 | $34.54 | $34.33 | 46,308 |
2023-04-19 | $34.65 | $34.69 | $34.61 | $34.63 | $34.42 | 46,741 |
2023-04-18 | $34.81 | $34.92 | $34.80 | $34.83 | $34.62 | 26,027 |
2023-04-17 | $34.92 | $35.00 | $34.79 | $34.84 | $34.63 | 29,963 |
2023-04-14 | $35.02 | $35.08 | $34.96 | $35.02 | $34.81 | 33,501 |
2023-04-13 | $35.00 | $35.11 | $34.98 | $35.04 | $34.83 | 76,895 |
2023-04-12 | $34.96 | $35.09 | $34.83 | $34.92 | $34.71 | 38,875 |
2023-04-11 | $34.87 | $34.88 | $34.79 | $34.82 | $34.61 | 24,335 |
2023-04-10 | $34.76 | $34.83 | $34.73 | $34.83 | $34.62 | 15,117 |
2023-04-06 | $34.87 | $34.89 | $34.82 | $34.83 | $34.62 | 23,515 |
2023-04-05 | $34.85 | $34.91 | $34.75 | $34.84 | $34.63 | 31,067 |
2023-04-04 | $35.09 | $35.15 | $35.01 | $35.01 | $34.80 | 125,418 |
2023-04-03 | $35.07 | $35.18 | $35.05 | $35.12 | $34.91 | 53,420 |
2023-03-31 | $35.04 | $35.26 | $35.04 | $35.24 | $34.82 | 56,719 |
2023-03-30 | $34.93 | $35.02 | $34.90 | $35.00 | $34.59 | 53,455 |
2023-03-29 | $34.60 | $34.73 | $34.60 | $34.70 | $34.29 | 47,573 |
2023-03-28 | $34.52 | $34.56 | $34.43 | $34.50 | $34.09 | 31,617 |
2023-03-27 | $34.54 | $34.59 | $34.52 | $34.55 | $34.14 | 19,964 |
2023-03-24 | $34.69 | $34.75 | $34.60 | $34.62 | $34.21 | 24,716 |
2023-03-23 | $34.85 | $34.95 | $34.69 | $34.82 | $34.41 | 38,762 |
2023-03-22 | $34.54 | $34.99 | $34.50 | $34.72 | $34.31 | 15,525 |
2023-03-21 | $34.55 | $34.61 | $34.52 | $34.58 | $34.17 | 29,882 |
2023-03-20 | $34.24 | $34.40 | $34.24 | $34.34 | $33.93 | 21,145 |
2023-03-17 | $34.49 | $34.49 | $34.30 | $34.33 | $33.92 | 27,473 |
2023-03-16 | $34.56 | $34.70 | $34.46 | $34.56 | $34.15 | 65,363 |
2023-03-15 | $34.42 | $34.62 | $34.38 | $34.60 | $34.19 | 35,007 |
2023-03-14 | $34.80 | $34.87 | $34.60 | $34.67 | $34.26 | 40,225 |
2023-03-13 | $34.89 | $34.95 | $34.66 | $34.70 | $34.29 | 112,453 |
2023-03-10 | $35.00 | $35.03 | $34.79 | $34.93 | $34.52 | 46,284 |
2023-03-09 | $34.96 | $35.07 | $34.80 | $34.86 | $34.45 | 41,812 |
2023-03-08 | $35.06 | $35.15 | $34.86 | $34.95 | $34.54 | 14,834 |
2023-03-07 | $35.31 | $35.32 | $35.04 | $35.16 | $34.74 | 47,990 |
2023-03-06 | $35.38 | $35.38 | $35.17 | $35.20 | $34.78 | 20,742 |
2023-03-03 | $35.05 | $35.30 | $35.01 | $35.29 | $35.29 | 39,821 |
2023-03-02 | $34.75 | $34.87 | $34.66 | $34.86 | $34.86 | 85,000 |
2023-03-01 | $35.11 | $35.12 | $34.91 | $34.93 | $34.93 | 74,067 |
2023-02-28 | $35.27 | $35.36 | $35.19 | $35.29 | $35.09 | 40,391 |
2023-02-27 | $35.46 | $35.49 | $35.35 | $35.46 | $35.26 | 37,650 |
2023-02-24 | $35.22 | $35.30 | $35.16 | $35.23 | $35.03 | 38,319 |
2023-02-23 | $35.26 | $35.62 | $35.15 | $35.47 | $35.27 | 124,741 |
2023-02-22 | $34.89 | $34.96 | $34.83 | $34.86 | $34.66 | 21,077 |
2023-02-21 | $35.02 | $35.02 | $34.70 | $34.73 | $34.53 | 46,301 |
2023-02-17 | $35.18 | $35.27 | $35.13 | $35.26 | $35.06 | 27,422 |
2023-02-16 | $35.42 | $35.45 | $35.30 | $35.31 | $35.11 | 66,821 |
2023-02-15 | $35.54 | $35.55 | $35.46 | $35.53 | $35.32 | 26,217 |
2023-02-14 | $35.64 | $35.68 | $35.42 | $35.58 | $35.37 | 53,451 |
2023-02-13 | $35.58 | $35.63 | $35.53 | $35.53 | $35.32 | 48,568 |
2023-02-10 | $35.63 | $35.67 | $35.44 | $35.53 | $35.32 | 89,657 |
2023-02-09 | $36.24 | $36.24 | $35.74 | $35.75 | $35.54 | 259,248 |
2023-02-08 | $36.16 | $36.18 | $35.95 | $36.04 | $35.83 | 44,841 |
2023-02-07 | $36.01 | $36.21 | $35.95 | $36.13 | $35.92 | 82,500 |
2023-02-06 | $36.22 | $36.26 | $36.02 | $36.06 | $35.85 | 37,275 |
2023-02-03 | $36.52 | $36.72 | $36.51 | $36.51 | $36.30 | 91,906 |
2023-02-02 | $37.03 | $37.08 | $36.88 | $36.97 | $36.76 | 165,959 |
2023-02-01 | $36.43 | $36.87 | $36.35 | $36.85 | $36.64 | 89,107 |
2023-01-31 | $36.39 | $36.52 | $36.39 | $36.51 | $36.11 | 105,939 |
2023-01-30 | $36.55 | $36.63 | $36.41 | $36.41 | $36.02 | 49,205 |
2023-01-27 | $36.66 | $36.81 | $36.61 | $36.75 | $36.35 | 109,568 |
2023-01-26 | $36.71 | $36.82 | $36.61 | $36.82 | $36.42 | 95,621 |
2023-01-25 | $36.71 | $36.82 | $36.63 | $36.82 | $36.42 | 147,337 |
2023-01-24 | $36.63 | $36.84 | $36.58 | $36.82 | $36.42 | 60,306 |
2023-01-23 | $36.64 | $36.76 | $36.62 | $36.75 | $36.35 | 63,178 |
2023-01-20 | $36.51 | $36.66 | $36.50 | $36.66 | $36.66 | 33,937 |
2023-01-19 | $36.58 | $36.70 | $36.49 | $36.63 | $36.63 | 52,802 |
2023-01-18 | $36.89 | $37.01 | $36.59 | $36.68 | $36.68 | 61,303 |
2023-01-17 | $36.19 | $36.51 | $36.18 | $36.47 | $36.47 | 36,767 |
2023-01-13 | $36.26 | $36.50 | $36.26 | $36.43 | $36.43 | 175,321 |
2023-01-12 | $36.27 | $36.54 | $36.04 | $36.49 | $36.49 | 182,975 |
2023-01-11 | $36.15 | $36.24 | $36.08 | $36.13 | $36.13 | 47,727 |
2023-01-10 | $35.73 | $35.83 | $35.69 | $35.80 | $35.80 | 102,702 |
2023-01-09 | $35.82 | $36.04 | $35.82 | $35.93 | $35.93 | 41,816 |
2023-01-06 | $35.56 | $36.09 | $35.53 | $36.04 | $36.04 | 299,852 |
2023-01-05 | $35.44 | $35.54 | $35.35 | $35.44 | $35.44 | 48,250 |
2023-01-04 | $35.51 | $35.67 | $35.47 | $35.65 | $35.65 | 51,556 |
2023-01-03 | $35.35 | $35.36 | $35.08 | $35.22 | $35.22 | 78,329 |
2022-12-30 | $35.00 | $35.03 | $34.89 | $34.98 | $34.98 | 23,834 |
2022-12-29 | $35.02 | $35.12 | $35.00 | $35.06 | $35.06 | 72,188 |
2022-12-28 | $34.97 | $35.08 | $34.77 | $34.77 | $34.77 | 26,677 |
2022-12-27 | $35.07 | $35.07 | $34.92 | $34.93 | $34.93 | 71,118 |
2022-12-23 | $35.10 | $35.14 | $34.96 | $35.13 | $35.13 | 25,510 |
2022-12-22 | $35.35 | $35.35 | $35.10 | $35.23 | $35.23 | 68,959 |
2022-12-21 | $35.16 | $35.41 | $35.15 | $35.39 | $35.39 | 75,589 |
2022-12-20 | $34.79 | $35.00 | $34.79 | $34.94 | $34.94 | 102,695 |
2022-12-19 | $35.09 | $35.09 | $34.90 | $34.94 | $34.94 | 48,419 |
2022-12-16 | $34.99 | $35.10 | $34.96 | $35.09 | $35.09 | 44,607 |
2022-12-15 | $35.32 | $35.32 | $35.08 | $35.16 | $35.16 | 39,284 |
2022-12-14 | $35.60 | $35.74 | $35.29 | $35.55 | $35.32 | 73,082 |
2022-12-13 | $36.03 | $36.08 | $35.58 | $35.65 | $35.42 | 41,951 |
2022-12-12 | $35.32 | $35.38 | $35.22 | $35.33 | $35.10 | 45,045 |
2022-12-09 | $35.24 | $35.39 | $35.19 | $35.19 | $34.96 | 38,028 |
2022-12-08 | $35.26 | $35.45 | $35.24 | $35.28 | $35.05 | 49,342 |
2022-12-07 | $35.07 | $35.27 | $35.07 | $35.27 | $35.04 | 47,625 |
2022-12-06 | $35.06 | $35.07 | $34.77 | $34.87 | $34.64 | 107,098 |
2022-12-05 | $35.42 | $35.44 | $35.00 | $35.00 | $34.77 | 135,097 |
2022-12-02 | $35.15 | $35.54 | $35.15 | $35.52 | $35.29 | 40,993 |
2022-12-01 | $35.30 | $35.69 | $35.18 | $35.65 | $35.42 | 109,512 |
2022-11-30 | $34.95 | $35.31 | $34.90 | $35.31 | $34.86 | 22,600 |
2022-11-29 | $34.79 | $34.87 | $34.72 | $34.87 | $34.42 | 110,219 |
2022-11-28 | $34.72 | $34.77 | $34.54 | $34.57 | $34.13 | 40,222 |
2022-11-25 | $34.55 | $34.72 | $34.55 | $34.69 | $34.25 | 23,220 |
2022-11-23 | $34.34 | $34.49 | $34.32 | $34.44 | $34.00 | 38,903 |
2022-11-22 | $34.12 | $34.33 | $34.12 | $34.33 | $33.89 | 50,688 |
2022-11-21 | $34.05 | $34.06 | $33.88 | $33.98 | $33.55 | 50,276 |
2022-11-18 | $34.10 | $34.12 | $33.85 | $33.96 | $33.52 | 44,368 |
2022-11-17 | $33.80 | $34.01 | $33.80 | $33.92 | $33.49 | 52,805 |
2022-11-16 | $34.28 | $34.36 | $34.18 | $34.23 | $33.79 | 60,304 |
2022-11-15 | $34.19 | $34.36 | $33.80 | $34.36 | $33.92 | 42,027 |
2022-11-14 | $33.87 | $34.00 | $33.77 | $33.80 | $33.37 | 30,315 |
2022-11-11 | $33.94 | $33.98 | $33.73 | $33.93 | $33.50 | 35,834 |
2022-11-10 | $33.30 | $33.83 | $33.30 | $33.83 | $33.40 | 246,511 |
2022-11-09 | $32.87 | $33.09 | $32.53 | $32.56 | $32.14 | 57,291 |
2022-11-08 | $32.80 | $33.08 | $32.78 | $32.97 | $32.55 | 270,983 |
2022-11-07 | $32.78 | $32.80 | $32.46 | $32.74 | $32.32 | 46,191 |
2022-11-04 | $32.46 | $32.77 | $32.42 | $32.75 | $32.33 | 215,461 |
2022-11-03 | $31.90 | $32.20 | $31.82 | $32.13 | $31.72 | 35,070 |
2022-11-02 | $32.48 | $32.68 | $32.14 | $32.20 | $31.79 | 41,881 |
2022-11-01 | $32.30 | $32.47 | $32.20 | $32.44 | $32.02 | 56,354 |
2022-10-31 | $32.31 | $32.31 | $31.88 | $32.08 | $31.47 | 105,800 |
2022-10-28 | $32.41 | $32.63 | $32.40 | $32.57 | $31.95 | 65,654 |
2022-10-27 | $32.47 | $32.60 | $32.43 | $32.46 | $31.84 | 36,430 |
2022-10-26 | $32.32 | $32.64 | $32.31 | $32.44 | $31.82 | 82,143 |
2022-10-25 | $32.00 | $32.42 | $32.00 | $32.40 | $31.79 | 76,670 |
2022-10-24 | $31.87 | $32.09 | $31.80 | $31.96 | $31.35 | 58,629 |
2022-10-21 | $31.69 | $32.12 | $31.52 | $32.12 | $31.51 | 54,952 |
2022-10-20 | $31.70 | $32.02 | $31.59 | $31.67 | $31.07 | 24,571 |
2022-10-19 | $32.00 | $32.12 | $31.89 | $31.95 | $31.34 | 57,393 |
2022-10-18 | $32.27 | $32.40 | $31.99 | $32.35 | $31.74 | 47,530 |
2022-10-17 | $32.18 | $32.32 | $32.05 | $32.05 | $31.44 | 26,584 |
2022-10-14 | $32.38 | $32.38 | $31.91 | $31.94 | $31.33 | 31,194 |
2022-10-13 | $31.80 | $32.31 | $31.56 | $32.09 | $31.48 | 65,747 |
2022-10-12 | $32.22 | $32.36 | $32.19 | $32.23 | $31.62 | 54,872 |
2022-10-11 | $32.20 | $32.49 | $32.20 | $32.33 | $31.72 | 25,089 |
2022-10-10 | $32.55 | $32.55 | $32.21 | $32.36 | $31.75 | 25,638 |
2022-10-07 | $32.69 | $32.69 | $32.34 | $32.40 | $32.40 | 115,683 |
2022-10-06 | $33.01 | $33.10 | $32.80 | $32.85 | $32.85 | 19,228 |
2022-10-05 | $32.99 | $33.09 | $32.77 | $32.94 | $32.94 | 39,499 |
2022-10-04 | $33.31 | $33.38 | $33.15 | $33.28 | $33.28 | 353,142 |
2022-10-03 | $32.55 | $32.90 | $32.55 | $32.69 | $32.69 | 151,656 |
2022-09-30 | $32.63 | $32.65 | $32.00 | $32.43 | $32.43 | 138,040 |
2022-09-29 | $32.64 | $32.64 | $32.15 | $32.34 | $32.34 | 163,957 |
2022-09-28 | $32.35 | $32.94 | $32.26 | $32.90 | $32.90 | 276,947 |
2022-09-27 | $32.86 | $32.91 | $32.21 | $32.24 | $32.24 | 144,263 |
2022-09-26 | $32.99 | $33.05 | $32.51 | $32.62 | $32.62 | 325,523 |
2022-09-23 | $33.64 | $33.64 | $33.11 | $33.25 | $33.25 | 71,109 |
2022-09-22 | $34.04 | $34.05 | $33.70 | $33.87 | $33.87 | 32,794 |
2022-09-21 | $34.23 | $34.36 | $33.99 | $34.00 | $34.00 | 32,402 |
2022-09-20 | $34.17 | $34.22 | $34.08 | $34.14 | $34.14 | 21,135 |
2022-09-19 | $34.24 | $34.48 | $34.24 | $34.47 | $34.47 | 37,848 |
2022-09-16 | $34.27 | $34.45 | $34.25 | $34.37 | $34.37 | 36,899 |
2022-09-15 | $34.54 | $34.74 | $34.43 | $34.51 | $34.51 | 29,764 |
2022-09-14 | $34.48 | $34.64 | $34.43 | $34.52 | $34.52 | 70,083 |
2022-09-13 | $34.63 | $34.70 | $34.46 | $34.51 | $34.51 | 51,995 |
2022-09-12 | $35.22 | $35.26 | $35.07 | $35.10 | $35.10 | 54,507 |
2022-09-09 | $34.95 | $35.08 | $34.92 | $35.04 | $35.04 | 45,088 |
2022-09-08 | $34.63 | $34.87 | $34.54 | $34.87 | $34.87 | 187,095 |
2022-09-07 | $34.25 | $34.66 | $34.21 | $34.66 | $34.66 | 33,156 |
2022-09-06 | $34.40 | $34.40 | $34.15 | $34.19 | $34.19 | 26,415 |
2022-09-02 | $34.51 | $34.80 | $34.25 | $34.41 | $34.41 | 33,432 |
2022-09-01 | $34.27 | $34.38 | $34.15 | $34.36 | $34.36 | 57,644 |
2022-08-31 | $34.67 | $34.68 | $34.15 | $34.46 | $34.29 | 97,533 |
2022-08-30 | $34.87 | $34.89 | $34.49 | $34.66 | $34.49 | 27,505 |
2022-08-29 | $34.86 | $34.86 | $34.74 | $34.76 | $34.58 | 185,157 |
2022-08-26 | $35.46 | $35.51 | $34.90 | $34.91 | $34.73 | 27,569 |
2022-08-25 | $35.25 | $35.50 | $35.13 | $35.50 | $35.32 | 27,774 |
2022-08-24 | $35.20 | $35.26 | $35.09 | $35.11 | $34.93 | 42,379 |
2022-08-23 | $34.94 | $35.16 | $34.91 | $35.07 | $34.89 | 110,515 |
2022-08-22 | $34.73 | $34.73 | $34.57 | $34.61 | $34.44 | 28,827 |
2022-08-19 | $35.12 | $35.14 | $34.89 | $34.91 | $34.73 | 169,501 |
2022-08-18 | $35.43 | $35.45 | $35.25 | $35.40 | $35.22 | 174,830 |
2022-08-17 | $35.36 | $35.49 | $35.23 | $35.46 | $35.28 | 43,936 |
2022-08-16 | $35.83 | $35.92 | $35.77 | $35.84 | $35.66 | 112,493 |
2022-08-15 | $36.02 | $36.23 | $36.00 | $36.16 | $35.98 | 85,730 |
2022-08-12 | $35.95 | $36.22 | $35.89 | $36.21 | $36.03 | 25,347 |
2022-08-11 | $36.20 | $36.31 | $35.94 | $36.01 | $35.83 | 131,201 |
2022-08-10 | $35.69 | $36.07 | $35.69 | $36.00 | $35.82 | 316,398 |
2022-08-09 | $35.65 | $35.67 | $35.25 | $35.26 | $35.08 | 71,518 |
2022-08-08 | $35.60 | $35.89 | $35.60 | $35.89 | $35.71 | 23,101 |
2022-08-05 | $35.02 | $35.36 | $35.00 | $35.34 | $35.16 | 330,091 |
2022-08-04 | $35.38 | $35.54 | $35.29 | $35.31 | $35.13 | 24,925 |
2022-08-03 | $34.79 | $35.27 | $34.78 | $35.22 | $35.04 | 222,189 |
2022-08-02 | $34.84 | $34.87 | $34.63 | $34.63 | $34.46 | 45,154 |
2022-08-01 | $34.91 | $35.16 | $34.87 | $35.02 | $34.84 | 31,589 |
2022-07-29 | $35.00 | $35.22 | $34.96 | $35.16 | $34.77 | 22,740 |
2022-07-28 | $34.45 | $34.97 | $34.45 | $34.94 | $34.55 | 272,182 |
2022-07-27 | $33.80 | $34.33 | $33.79 | $34.31 | $33.93 | 88,064 |
2022-07-26 | $33.86 | $33.88 | $33.67 | $33.71 | $33.33 | 23,694 |
2022-07-25 | $33.94 | $34.08 | $33.92 | $34.08 | $33.70 | 381,390 |
2022-07-22 | $33.77 | $33.96 | $33.77 | $33.96 | $33.58 | 27,563 |
2022-07-21 | $33.64 | $33.79 | $33.61 | $33.77 | $33.39 | 35,306 |
2022-07-20 | $33.37 | $33.58 | $33.35 | $33.57 | $33.20 | 134,417 |
2022-07-19 | $32.93 | $33.38 | $32.92 | $33.36 | $32.99 | 87,801 |
2022-07-18 | $33.10 | $33.24 | $32.79 | $32.81 | $32.44 | 117,249 |
2022-07-15 | $32.89 | $32.94 | $32.78 | $32.89 | $32.52 | 374,286 |
2022-07-14 | $32.75 | $32.83 | $32.57 | $32.61 | $32.25 | 117,899 |
2022-07-13 | $32.63 | $33.05 | $32.61 | $32.98 | $32.61 | 111,128 |
2022-07-12 | $33.21 | $33.23 | $33.04 | $33.14 | $32.77 | 126,488 |
2022-07-11 | $33.71 | $33.77 | $33.35 | $33.44 | $33.07 | 94,725 |
2022-07-08 | $33.87 | $33.95 | $33.74 | $33.85 | $33.47 | 56,740 |
2022-07-07 | $33.88 | $34.03 | $33.88 | $33.90 | $33.52 | 191,724 |
2022-07-06 | $33.84 | $33.90 | $33.75 | $33.77 | $33.39 | 63,739 |
2022-07-05 | $34.07 | $34.10 | $33.93 | $34.08 | $33.70 | 209,360 |
2022-07-01 | $34.41 | $34.63 | $34.33 | $34.55 | $34.17 | 60,500 |
2022-06-30 | $34.16 | $34.43 | $33.96 | $34.43 | $33.84 | 92,217 |
2022-06-29 | $34.12 | $34.28 | $34.00 | $34.24 | $33.65 | 86,071 |
2022-06-28 | $34.48 | $34.52 | $34.17 | $34.19 | $33.60 | 307,342 |
2022-06-27 | $34.93 | $34.94 | $34.43 | $34.45 | $33.86 | 415,124 |
2022-06-24 | $34.94 | $35.18 | $34.94 | $35.02 | $34.42 | 129,905 |
2022-06-23 | $35.02 | $35.04 | $34.83 | $35.01 | $34.41 | 189,849 |
2022-06-22 | $34.97 | $35.10 | $34.82 | $34.89 | $34.29 | 818,272 |
2022-06-21 | $35.05 | $35.22 | $34.99 | $35.05 | $34.45 | 56,262 |
2022-06-17 | $35.10 | $35.25 | $34.89 | $35.11 | $34.50 | 63,055 |
2022-06-16 | $34.98 | $35.12 | $34.70 | $34.88 | $34.28 | 111,988 |
2022-06-15 | $35.32 | $35.76 | $34.96 | $35.74 | $35.12 | 86,683 |
2022-06-14 | $35.04 | $35.15 | $34.63 | $34.78 | $34.18 | 52,163 |
2022-06-13 | $35.10 | $35.13 | $34.58 | $34.83 | $34.23 | 132,971 |
2022-06-10 | $36.11 | $36.11 | $35.66 | $35.68 | $35.06 | 73,573 |
2022-06-09 | $36.52 | $36.56 | $36.17 | $36.21 | $35.59 | 131,498 |
2022-06-08 | $36.87 | $36.87 | $36.65 | $36.65 | $36.02 | 78,044 |
2022-06-07 | $36.88 | $37.03 | $36.87 | $37.00 | $36.36 | 59,110 |
2022-06-06 | $37.25 | $37.25 | $36.89 | $36.90 | $36.26 | 74,281 |
2022-06-03 | $37.22 | $37.37 | $37.18 | $37.30 | $36.66 | 131,013 |
2022-06-02 | $37.29 | $37.52 | $37.14 | $37.52 | $36.87 | 204,152 |
2022-06-01 | $37.27 | $37.35 | $36.99 | $37.11 | $36.47 | 117,420 |
2022-05-31 | $37.44 | $37.45 | $37.23 | $37.33 | $36.50 | 87,515 |
2022-05-27 | $37.60 | $37.83 | $37.47 | $37.51 | $36.68 | 64,256 |
2022-05-26 | $37.36 | $37.56 | $37.36 | $37.48 | $36.65 | 101,472 |
2022-05-25 | $37.04 | $37.40 | $37.04 | $37.40 | $36.57 | 80,917 |
2022-05-24 | $36.81 | $37.07 | $36.76 | $37.07 | $36.25 | 63,759 |
2022-05-23 | $36.81 | $36.91 | $36.66 | $36.86 | $36.04 | 90,454 |
2022-05-20 | $36.62 | $36.70 | $36.46 | $36.70 | $35.88 | 56,321 |
2022-05-19 | $36.39 | $36.65 | $36.36 | $36.56 | $35.75 | 41,446 |
2022-05-18 | $36.65 | $36.65 | $36.38 | $36.39 | $35.58 | 27,495 |
2022-05-17 | $36.75 | $36.81 | $36.69 | $36.77 | $35.95 | 67,345 |
2022-05-16 | $36.76 | $36.84 | $36.62 | $36.62 | $35.81 | 132,974 |
2022-05-13 | $36.87 | $37.01 | $36.73 | $36.84 | $36.02 | 155,462 |
2022-05-12 | $36.76 | $36.93 | $36.65 | $36.80 | $35.98 | 80,217 |
2022-05-11 | $36.85 | $37.14 | $36.73 | $36.91 | $36.09 | 135,470 |
2022-05-10 | $37.04 | $37.05 | $36.84 | $36.90 | $36.08 | 136,051 |
2022-05-09 | $36.94 | $36.95 | $36.60 | $36.83 | $36.01 | 115,620 |
2022-05-06 | $37.34 | $37.34 | $37.11 | $37.21 | $36.38 | 501,572 |
2022-05-05 | $37.73 | $37.74 | $37.36 | $37.59 | $36.75 | 83,160 |
2022-05-04 | $37.61 | $38.18 | $37.49 | $38.18 | $37.33 | 100,373 |
2022-05-03 | $37.60 | $37.69 | $37.54 | $37.59 | $36.75 | 140,521 |
2022-05-02 | $37.59 | $37.64 | $37.24 | $37.42 | $36.59 | 79,563 |
2022-04-29 | $38.06 | $38.15 | $37.74 | $37.80 | $36.74 | 162,482 |
2022-04-28 | $38.15 | $38.31 | $37.95 | $38.23 | $37.16 | 128,187 |
2022-04-27 | $38.17 | $38.30 | $38.13 | $38.14 | $37.07 | 57,630 |
2022-04-26 | $38.52 | $38.53 | $38.19 | $38.20 | $37.13 | 44,361 |
2022-04-25 | $38.30 | $38.56 | $38.21 | $38.52 | $37.44 | 60,198 |
2022-04-22 | $38.50 | $38.58 | $37.87 | $38.21 | $37.14 | 42,651 |
2022-04-21 | $38.78 | $38.80 | $38.43 | $38.52 | $37.44 | 83,429 |
2022-04-20 | $38.84 | $38.84 | $38.74 | $38.82 | $37.74 | 53,867 |
2022-04-19 | $38.54 | $38.68 | $38.53 | $38.64 | $37.56 | 69,866 |
2022-04-18 | $38.64 | $38.86 | $38.63 | $38.65 | $37.57 | 77,569 |
2022-04-14 | $38.86 | $38.86 | $38.58 | $38.58 | $37.50 | 109,795 |
2022-04-13 | $38.79 | $38.89 | $38.79 | $38.83 | $37.75 | 20,611 |
2022-04-12 | $38.80 | $38.95 | $38.73 | $38.76 | $37.68 | 116,158 |
2022-04-11 | $38.87 | $38.87 | $38.60 | $38.61 | $37.53 | 30,712 |
2022-04-08 | $39.13 | $39.22 | $39.00 | $39.03 | $37.94 | 55,607 |
2022-04-07 | $39.42 | $39.43 | $39.06 | $39.19 | $38.10 | 50,306 |
2022-04-06 | $39.24 | $39.59 | $39.15 | $39.45 | $38.35 | 81,885 |
2022-04-05 | $39.67 | $39.76 | $39.41 | $39.41 | $38.31 | 52,729 |
2022-04-04 | $39.67 | $39.99 | $39.67 | $39.91 | $38.80 | 73,531 |
2022-04-01 | $39.47 | $39.80 | $39.34 | $39.67 | $38.56 | 74,294 |
2022-03-31 | $39.78 | $39.88 | $39.62 | $39.79 | $38.48 | 51,537 |
2022-03-30 | $39.72 | $39.89 | $39.69 | $39.76 | $38.45 | 99,029 |
2022-03-29 | $39.78 | $40.02 | $39.70 | $39.93 | $38.61 | 302,235 |
2022-03-28 | $39.18 | $39.41 | $39.12 | $39.41 | $38.11 | 32,758 |
2022-03-25 | $39.04 | $39.10 | $38.83 | $39.10 | $37.81 | 87,493 |
2022-03-24 | $38.76 | $38.98 | $38.74 | $38.98 | $37.69 | 45,027 |
2022-03-23 | $38.77 | $38.90 | $38.75 | $38.84 | $37.56 | 36,567 |
2022-03-22 | $38.77 | $38.95 | $38.75 | $38.87 | $37.59 | 34,216 |
2022-03-21 | $38.80 | $38.99 | $38.76 | $38.78 | $37.50 | 100,905 |
2022-03-18 | $38.84 | $39.10 | $38.75 | $39.01 | $37.72 | 104,150 |
2022-03-17 | $38.70 | $39.17 | $38.67 | $38.96 | $37.67 | 29,283 |
2022-03-16 | $38.64 | $38.89 | $38.15 | $38.81 | $37.53 | 67,855 |
2022-03-15 | $37.94 | $38.22 | $37.94 | $38.12 | $36.86 | 49,671 |
2022-03-14 | $37.91 | $38.12 | $37.83 | $38.00 | $36.75 | 71,192 |
2022-03-11 | $38.35 | $38.35 | $37.88 | $37.93 | $36.68 | 91,081 |
2022-03-10 | $38.09 | $38.29 | $37.99 | $38.24 | $36.97 | 28,227 |
2022-03-09 | $38.16 | $38.40 | $38.02 | $38.20 | $36.94 | 60,431 |
2022-03-08 | $37.75 | $38.08 | $37.59 | $37.73 | $36.48 | 424,498 |
2022-03-07 | $37.92 | $37.92 | $37.55 | $37.56 | $36.32 | 159,206 |
2022-03-04 | $38.30 | $38.33 | $37.87 | $37.92 | $36.67 | 130,426 |
2022-03-03 | $38.92 | $38.94 | $38.63 | $38.69 | $37.41 | 84,009 |
2022-03-02 | $39.12 | $39.58 | $39.04 | $39.16 | $37.87 | 303,654 |
2022-03-01 | $39.44 | $39.59 | $39.05 | $39.16 | $37.87 | 232,691 |
2022-02-28 | $39.56 | $39.97 | $39.35 | $39.74 | $38.24 | 205,130 |
2022-02-25 | $40.52 | $40.59 | $40.23 | $40.41 | $38.89 | 221,882 |
2022-02-24 | $39.34 | $40.05 | $39.34 | $40.05 | $38.54 | 159,039 |
2022-02-23 | $40.76 | $40.76 | $40.27 | $40.33 | $38.81 | 335,838 |
2022-02-22 | $41.06 | $41.15 | $40.77 | $40.83 | $39.29 | 69,788 |
2022-02-18 | $41.33 | $41.33 | $41.15 | $41.28 | $39.73 | 87,947 |
2022-02-17 | $41.33 | $41.36 | $41.16 | $41.19 | $39.64 | 94,028 |
2022-02-16 | $41.45 | $41.45 | $41.34 | $41.42 | $39.86 | 68,320 |
2022-02-15 | $41.39 | $41.50 | $41.31 | $41.36 | $39.80 | 139,671 |
2022-02-14 | $41.26 | $41.29 | $41.06 | $41.16 | $39.61 | 71,804 |
2022-02-11 | $41.42 | $41.50 | $40.86 | $40.96 | $39.42 | 94,865 |
2022-02-10 | $41.63 | $41.70 | $41.26 | $41.26 | $39.71 | 161,382 |
2022-02-09 | $41.76 | $41.77 | $41.65 | $41.74 | $40.17 | 147,085 |
2022-02-08 | $41.57 | $41.61 | $41.45 | $41.61 | $40.04 | 245,954 |
2022-02-07 | $41.61 | $41.73 | $41.59 | $41.64 | $40.07 | 177,815 |
2022-02-04 | $41.66 | $41.68 | $41.50 | $41.64 | $40.07 | 114,947 |
2022-02-03 | $41.91 | $41.96 | $41.73 | $41.79 | $40.22 | 122,556 |
2022-02-02 | $42.02 | $42.10 | $41.99 | $42.07 | $40.49 | 137,827 |
2022-02-01 | $41.91 | $41.95 | $41.74 | $41.91 | $40.33 | 97,376 |
2022-01-31 | $41.93 | $42.06 | $41.88 | $42.06 | $40.28 | 123,069 |
2022-01-28 | $41.82 | $42.00 | $41.73 | $41.92 | $40.15 | 105,670 |
2022-01-27 | $41.98 | $42.07 | $41.74 | $41.81 | $40.05 | 233,676 |
2022-01-26 | $41.98 | $42.10 | $41.65 | $41.65 | $39.89 | 154,843 |
2022-01-25 | $41.73 | $41.89 | $41.68 | $41.85 | $40.08 | 127,943 |
2022-01-24 | $41.80 | $41.80 | $41.53 | $41.73 | $39.97 | 232,471 |
2022-01-21 | $42.00 | $42.05 | $41.87 | $41.87 | $40.10 | 89,635 |
2022-01-20 | $41.84 | $42.00 | $41.75 | $41.75 | $39.99 | 246,391 |
2022-01-19 | $41.75 | $41.82 | $41.57 | $41.57 | $39.82 | 76,343 |
2022-01-18 | $41.40 | $41.40 | $41.16 | $41.29 | $39.55 | 367,422 |
2022-01-14 | $41.63 | $41.67 | $41.50 | $41.56 | $39.81 | 100,909 |
2022-01-13 | $41.95 | $41.95 | $41.81 | $41.83 | $40.06 | 118,042 |
2022-01-12 | $42.07 | $42.14 | $42.04 | $42.05 | $40.28 | 50,726 |
2022-01-11 | $42.13 | $42.16 | $41.98 | $42.12 | $40.34 | 158,453 |
2022-01-10 | $42.11 | $42.15 | $41.91 | $42.15 | $40.37 | 226,376 |
2022-01-07 | $42.32 | $42.34 | $42.19 | $42.31 | $40.52 | 146,237 |
2022-01-06 | $42.28 | $42.40 | $42.28 | $42.40 | $40.61 | 130,239 |
2022-01-05 | $42.69 | $42.69 | $42.34 | $42.35 | $40.56 | 134,212 |
2022-01-04 | $42.71 | $42.76 | $42.64 | $42.74 | $40.94 | 37,099 |
2022-01-03 | $43.06 | $43.06 | $42.76 | $42.76 | $40.96 | 132,846 |
2021-12-31 | $43.09 | $43.15 | $43.07 | $43.08 | $41.26 | 100,474 |
2021-12-30 | $42.98 | $43.16 | $42.98 | $43.13 | $41.31 | 100,060 |
2021-12-29 | $42.97 | $43.00 | $42.92 | $42.96 | $41.14 | 75,860 |
2021-12-28 | $43.01 | $43.01 | $42.78 | $42.90 | $41.09 | 153,924 |
2021-12-27 | $42.79 | $42.93 | $42.73 | $42.93 | $41.12 | 162,794 |
2021-12-23 | $42.82 | $42.88 | $42.78 | $42.86 | $41.05 | 200,015 |
2021-12-22 | $42.61 | $42.72 | $42.61 | $42.70 | $40.90 | 109,364 |
2021-12-21 | $42.27 | $42.65 | $42.27 | $42.62 | $40.82 | 102,796 |
2021-12-20 | $42.43 | $42.62 | $42.25 | $42.58 | $40.78 | 135,792 |
2021-12-17 | $42.68 | $42.69 | $42.60 | $42.62 | $40.82 | 97,266 |
2021-12-16 | $42.82 | $42.92 | $42.82 | $42.86 | $41.05 | 80,239 |
2021-12-15 | $43.05 | $43.10 | $42.75 | $43.02 | $41.00 | 341,289 |
2021-12-14 | $43.15 | $43.18 | $43.06 | $43.11 | $41.08 | 182,355 |
2021-12-13 | $43.10 | $43.31 | $43.09 | $43.30 | $41.26 | 181,896 |
2021-12-10 | $43.27 | $43.30 | $43.16 | $43.20 | $41.17 | 194,002 |
2021-12-09 | $43.17 | $43.28 | $43.13 | $43.21 | $41.18 | 164,897 |
2021-12-08 | $43.20 | $43.25 | $43.08 | $43.22 | $41.19 | 188,528 |
2021-12-07 | $43.14 | $43.28 | $43.14 | $43.23 | $41.20 | 754,646 |
2021-12-06 | $42.75 | $42.94 | $42.73 | $42.91 | $40.89 | 250,758 |
2021-12-03 | $42.67 | $42.82 | $42.51 | $42.82 | $40.81 | 474,262 |
2021-12-02 | $42.58 | $42.74 | $42.58 | $42.73 | $40.72 | 83,373 |
2021-12-01 | $42.50 | $42.66 | $42.44 | $42.46 | $40.46 | 129,101 |
2021-11-30 | $42.45 | $42.65 | $42.34 | $42.34 | $40.18 | 127,546 |
2021-11-29 | $42.29 | $42.58 | $42.29 | $42.55 | $40.38 | 53,925 |
2021-11-26 | $42.32 | $42.47 | $42.08 | $42.17 | $40.01 | 111,975 |
2021-11-24 | $42.87 | $42.96 | $42.81 | $42.87 | $40.68 | 38,946 |
2021-11-23 | $42.92 | $42.97 | $42.81 | $42.84 | $40.65 | 94,992 |
2021-11-22 | $43.47 | $43.47 | $43.07 | $43.07 | $40.87 | 86,691 |
2021-11-19 | $43.56 | $43.56 | $43.43 | $43.49 | $41.27 | 170,635 |
2021-11-18 | $43.50 | $43.56 | $43.40 | $43.55 | $41.32 | 132,854 |
2021-11-17 | $43.43 | $43.49 | $43.40 | $43.49 | $41.27 | 67,590 |
2021-11-16 | $43.51 | $43.57 | $43.47 | $43.49 | $41.27 | 49,065 |
2021-11-15 | $43.66 | $43.82 | $43.61 | $43.62 | $41.39 | 69,777 |
2021-11-12 | $43.67 | $43.67 | $43.60 | $43.63 | $41.40 | 26,473 |
2021-11-11 | $43.26 | $43.45 | $43.26 | $43.37 | $41.15 | 40,723 |
2021-11-10 | $43.61 | $43.64 | $43.20 | $43.20 | $40.99 | 41,203 |
2021-11-09 | $43.79 | $43.79 | $43.68 | $43.70 | $41.46 | 46,216 |
2021-11-08 | $43.86 | $43.88 | $43.77 | $43.81 | $41.57 | 44,016 |
2021-11-05 | $43.69 | $43.93 | $43.65 | $43.90 | $41.66 | 76,530 |
2021-11-04 | $43.54 | $43.71 | $43.53 | $43.64 | $41.41 | 33,068 |
2021-11-03 | $43.49 | $43.56 | $43.36 | $43.56 | $41.33 | 45,854 |
2021-11-02 | $43.44 | $43.51 | $43.43 | $43.47 | $41.25 | 37,639 |
2021-11-01 | $43.45 | $43.45 | $43.36 | $43.42 | $41.20 | 54,163 |
2021-10-29 | $43.80 | $43.87 | $43.72 | $43.72 | $41.31 | 82,446 |
2021-10-28 | $43.95 | $44.01 | $43.92 | $43.93 | $41.51 | 53,865 |
2021-10-27 | $43.93 | $44.11 | $43.93 | $44.05 | $41.62 | 65,678 |
2021-10-26 | $43.90 | $43.90 | $43.82 | $43.83 | $41.41 | 74,854 |
2021-10-25 | $43.77 | $43.83 | $43.76 | $43.83 | $41.41 | 52,852 |
2021-10-22 | $43.67 | $43.78 | $43.63 | $43.77 | $41.35 | 63,137 |
2021-10-21 | $43.83 | $43.84 | $43.67 | $43.67 | $41.26 | 101,992 |
2021-10-20 | $43.92 | $43.96 | $43.89 | $43.96 | $41.53 | 80,787 |
2021-10-19 | $43.95 | $44.02 | $43.92 | $43.92 | $41.50 | 89,165 |
2021-10-18 | $43.98 | $43.98 | $43.80 | $43.91 | $41.49 | 71,684 |
2021-10-15 | $43.93 | $43.96 | $43.85 | $43.90 | $41.48 | 141,973 |
2021-10-14 | $43.91 | $44.02 | $43.90 | $43.96 | $41.53 | 66,342 |
2021-10-13 | $43.68 | $43.84 | $43.68 | $43.84 | $41.42 | 178,691 |
2021-10-12 | $43.61 | $43.71 | $43.57 | $43.62 | $41.21 | 171,280 |
2021-10-11 | $43.75 | $43.75 | $43.53 | $43.54 | $41.14 | 63,072 |
2021-10-08 | $43.89 | $43.89 | $43.74 | $43.75 | $41.34 | 54,856 |
2021-10-07 | $43.92 | $44.15 | $43.91 | $43.93 | $41.51 | 114,518 |
2021-10-06 | $43.70 | $43.83 | $43.70 | $43.79 | $41.37 | 56,010 |
2021-10-05 | $43.92 | $43.98 | $43.80 | $43.97 | $41.54 | 151,740 |
2021-10-04 | $44.12 | $44.12 | $43.96 | $43.98 | $41.55 | 41,921 |
2021-10-01 | $44.19 | $44.19 | $44.05 | $44.10 | $41.67 | 48,949 |
2021-09-30 | $44.45 | $44.61 | $44.33 | $44.36 | $41.73 | 117,328 |
2021-09-29 | $44.43 | $44.50 | $44.35 | $44.38 | $41.75 | 72,165 |
2021-09-28 | $44.33 | $44.33 | $44.22 | $44.29 | $41.67 | 29,807 |
2021-09-27 | $44.38 | $44.44 | $44.37 | $44.42 | $41.79 | 39,970 |
2021-09-24 | $44.66 | $44.66 | $44.56 | $44.58 | $41.94 | 43,488 |
2021-09-23 | $45.01 | $45.05 | $44.80 | $44.80 | $42.15 | 31,698 |
2021-09-22 | $45.06 | $45.14 | $44.99 | $45.04 | $42.37 | 47,720 |
2021-09-21 | $45.12 | $45.13 | $44.94 | $44.98 | $42.32 | 96,665 |
2021-09-20 | $45.10 | $45.10 | $44.86 | $44.93 | $42.26 | 97,927 |
2021-09-17 | $45.33 | $45.34 | $45.27 | $45.28 | $42.59 | 55,373 |
2021-09-16 | $45.46 | $45.50 | $45.40 | $45.41 | $42.72 | 90,453 |
2021-09-15 | $45.58 | $45.66 | $45.57 | $45.66 | $42.96 | 29,269 |
2021-09-14 | $45.67 | $45.72 | $45.65 | $45.68 | $42.97 | 23,999 |
2021-09-13 | $45.57 | $45.65 | $45.55 | $45.64 | $42.94 | 28,372 |
2021-09-10 | $45.63 | $45.63 | $45.52 | $45.52 | $42.82 | 32,917 |
2021-09-09 | $45.49 | $45.62 | $45.49 | $45.62 | $42.92 | 261,759 |
2021-09-08 | $45.57 | $45.61 | $45.53 | $45.56 | $42.86 | 55,570 |
2021-09-07 | $45.61 | $45.64 | $45.53 | $45.57 | $42.87 | 70,672 |
2021-09-03 | $45.56 | $45.61 | $45.54 | $45.59 | $42.89 | 58,901 |
2021-09-02 | $45.72 | $45.72 | $45.62 | $45.67 | $42.96 | 90,231 |
2021-09-01 | $45.63 | $45.65 | $45.61 | $45.63 | $42.93 | 65,623 |
2021-08-31 | $45.80 | $45.87 | $45.65 | $45.79 | $42.90 | 69,085 |
2021-08-30 | $45.65 | $45.77 | $45.65 | $45.77 | $42.88 | 91,517 |
2021-08-27 | $45.44 | $45.66 | $45.42 | $45.64 | $42.76 | 26,327 |
2021-08-26 | $45.45 | $45.45 | $45.37 | $45.39 | $42.52 | 81,257 |
2021-08-25 | $45.45 | $45.46 | $45.42 | $45.45 | $42.58 | 111,297 |
2021-08-24 | $45.35 | $45.45 | $45.33 | $45.41 | $42.54 | 80,200 |
2021-08-23 | $45.19 | $45.30 | $45.17 | $45.28 | $42.42 | 37,443 |
2021-08-20 | $45.15 | $45.21 | $45.11 | $45.16 | $42.31 | 92,122 |
2021-08-19 | $45.15 | $45.32 | $45.09 | $45.21 | $42.35 | 308,671 |
2021-08-18 | $45.26 | $45.33 | $45.19 | $45.24 | $42.38 | 34,445 |
2021-08-17 | $45.30 | $45.37 | $45.19 | $45.37 | $42.50 | 60,130 |
2021-08-16 | $45.29 | $45.36 | $45.28 | $45.33 | $42.47 | 87,758 |
2021-08-13 | $45.21 | $45.31 | $45.19 | $45.31 | $42.44 | 22,583 |
2021-08-12 | $45.09 | $45.16 | $45.06 | $45.16 | $42.30 | 88,045 |
2021-08-11 | $45.03 | $45.07 | $45.02 | $45.06 | $42.21 | 44,121 |
2021-08-10 | $45.02 | $45.03 | $44.96 | $45.00 | $42.16 | 56,474 |
2021-08-09 | $45.06 | $45.06 | $44.93 | $44.95 | $42.11 | 57,732 |
2021-08-06 | $45.15 | $45.20 | $45.07 | $45.09 | $42.24 | 45,290 |
2021-08-05 | $45.20 | $45.23 | $45.18 | $45.21 | $42.35 | 79,139 |
2021-08-04 | $45.31 | $45.31 | $45.16 | $45.22 | $42.36 | 35,525 |
2021-08-03 | $45.29 | $45.29 | $45.24 | $45.26 | $42.40 | 107,519 |
2021-08-02 | $45.27 | $45.31 | $45.18 | $45.19 | $42.34 | 38,886 |
2021-07-30 | $45.28 | $45.40 | $45.28 | $45.37 | $42.31 | 57,033 |
2021-07-29 | $45.29 | $45.30 | $45.20 | $45.27 | $42.21 | 102,558 |
2021-07-28 | $45.11 | $45.24 | $45.08 | $45.23 | $42.18 | 34,180 |
2021-07-27 | $45.25 | $45.28 | $45.10 | $45.13 | $42.09 | 32,491 |
2021-07-26 | $45.39 | $45.46 | $45.36 | $45.36 | $42.30 | 28,614 |
2021-07-23 | $45.43 | $45.53 | $45.40 | $45.53 | $42.46 | 91,633 |
2021-07-22 | $45.41 | $45.46 | $45.40 | $45.44 | $42.38 | 27,981 |
2021-07-21 | $45.39 | $45.40 | $45.33 | $45.37 | $42.32 | 38,605 |
2021-07-20 | $45.38 | $45.44 | $45.32 | $45.43 | $42.37 | 62,481 |
2021-07-19 | $45.45 | $45.45 | $45.27 | $45.32 | $42.27 | 79,007 |
2021-07-16 | $45.63 | $45.64 | $45.51 | $45.53 | $42.46 | 129,595 |
2021-07-15 | $45.58 | $45.58 | $45.50 | $45.57 | $42.50 | 32,914 |
2021-07-14 | $45.48 | $45.52 | $45.47 | $45.49 | $42.42 | 65,616 |
2021-07-13 | $45.46 | $45.53 | $45.32 | $45.36 | $42.30 | 268,949 |
2021-07-12 | $45.49 | $45.50 | $45.47 | $45.50 | $42.43 | 63,887 |
2021-07-09 | $45.45 | $45.57 | $45.42 | $45.44 | $42.38 | 54,731 |
2021-07-08 | $45.32 | $45.40 | $45.32 | $45.36 | $42.30 | 41,969 |
2021-07-07 | $45.50 | $45.59 | $45.43 | $45.47 | $42.40 | 98,986 |
2021-07-06 | $45.46 | $45.46 | $45.32 | $45.44 | $42.38 | 108,386 |
2021-07-02 | $45.48 | $45.54 | $45.47 | $45.53 | $42.46 | 98,684 |
2021-07-01 | $45.56 | $45.56 | $45.45 | $45.49 | $42.42 | 179,509 |
2021-06-30 | $45.63 | $45.74 | $45.63 | $45.72 | $42.45 | 80,332 |
2021-06-29 | $45.63 | $45.68 | $45.60 | $45.68 | $42.41 | 55,972 |
2021-06-28 | $45.69 | $45.74 | $45.69 | $45.72 | $42.45 | 36,578 |
2021-06-25 | $45.75 | $45.79 | $45.70 | $45.73 | $42.46 | 414,148 |
2021-06-24 | $45.77 | $45.78 | $45.72 | $45.75 | $42.48 | 33,868 |
2021-06-23 | $45.75 | $45.77 | $45.64 | $45.73 | $42.46 | 91,227 |
2021-06-22 | $45.56 | $45.64 | $45.55 | $45.62 | $42.36 | 54,137 |
2021-06-21 | $45.68 | $45.71 | $45.64 | $45.70 | $42.43 | 64,791 |
2021-06-18 | $45.71 | $45.82 | $45.67 | $45.68 | $42.41 | 134,513 |
2021-06-17 | $45.75 | $45.76 | $45.68 | $45.71 | $42.44 | 66,365 |
2021-06-16 | $45.89 | $45.94 | $45.43 | $45.55 | $42.29 | 111,519 |
2021-06-15 | $45.76 | $46.00 | $45.69 | $45.91 | $42.62 | 191,118 |
2021-06-14 | $46.04 | $46.04 | $45.82 | $45.84 | $42.57 | 44,958 |
2021-06-11 | $46.12 | $46.13 | $46.05 | $46.10 | $42.80 | 46,575 |
2021-06-10 | $45.91 | $46.05 | $45.90 | $46.03 | $42.73 | 83,169 |
2021-06-09 | $46.02 | $46.04 | $45.95 | $45.95 | $42.67 | 71,083 |
2021-06-08 | $45.91 | $45.95 | $45.86 | $45.90 | $42.62 | 16,177 |
2021-06-07 | $45.76 | $45.79 | $45.75 | $45.77 | $42.50 | 33,553 |
2021-06-04 | $45.62 | $45.80 | $45.62 | $45.79 | $42.51 | 48,859 |
2021-06-03 | $45.63 | $45.63 | $45.54 | $45.56 | $42.30 | 53,319 |
2021-06-02 | $45.67 | $45.76 | $45.66 | $45.75 | $42.48 | 77,884 |
2021-06-01 | $45.62 | $45.63 | $45.57 | $45.62 | $42.36 | 34,366 |
2021-05-28 | $45.69 | $45.81 | $45.69 | $45.78 | $42.32 | 95,375 |
2021-05-27 | $45.74 | $45.74 | $45.63 | $45.67 | $42.21 | 39,820 |
2021-05-26 | $45.78 | $45.80 | $45.75 | $45.78 | $42.32 | 54,146 |
2021-05-25 | $45.62 | $45.74 | $45.62 | $45.74 | $42.28 | 88,269 |
2021-05-24 | $45.53 | $45.63 | $45.52 | $45.57 | $42.12 | 45,272 |
2021-05-21 | $45.57 | $45.60 | $45.48 | $45.51 | $42.07 | 83,229 |
2021-05-20 | $45.43 | $45.61 | $45.43 | $45.61 | $42.16 | 72,115 |
2021-05-19 | $45.40 | $45.47 | $45.30 | $45.34 | $41.92 | 95,834 |
2021-05-18 | $45.51 | $45.63 | $45.51 | $45.54 | $42.10 | 97,660 |
2021-05-17 | $45.49 | $45.54 | $45.42 | $45.52 | $42.08 | 73,949 |
2021-05-14 | $45.40 | $45.44 | $45.37 | $45.42 | $41.99 | 41,475 |
2021-05-13 | $45.08 | $45.27 | $45.08 | $45.23 | $41.81 | 70,671 |
2021-05-12 | $45.17 | $45.22 | $45.03 | $45.05 | $41.65 | 147,136 |
2021-05-11 | $45.29 | $45.40 | $45.26 | $45.35 | $41.92 | 34,364 |
2021-05-10 | $45.47 | $45.51 | $45.41 | $45.45 | $42.02 | 94,778 |
2021-05-07 | $45.45 | $45.56 | $45.40 | $45.49 | $42.05 | 45,036 |
2021-05-06 | $45.27 | $45.36 | $45.27 | $45.36 | $41.93 | 99,627 |
2021-05-05 | $45.23 | $45.26 | $45.20 | $45.22 | $41.80 | 28,077 |
2021-05-04 | $45.14 | $45.19 | $45.05 | $45.19 | $41.78 | 307,866 |
2021-05-03 | $45.18 | $45.30 | $45.11 | $45.13 | $41.72 | 57,280 |
2021-04-30 | $45.30 | $45.36 | $45.26 | $45.36 | $41.75 | 50,410 |
2021-04-29 | $45.17 | $45.24 | $45.12 | $45.24 | $41.64 | 59,067 |
2021-04-28 | $45.07 | $45.27 | $45.06 | $45.16 | $41.56 | 111,228 |
2021-04-27 | $45.23 | $45.34 | $45.08 | $45.09 | $41.49 | 72,720 |
2021-04-26 | $45.32 | $45.36 | $45.26 | $45.26 | $41.65 | 52,804 |
2021-04-23 | $45.36 | $45.44 | $45.31 | $45.42 | $41.80 | 84,392 |
2021-04-22 | $45.34 | $45.55 | $45.29 | $45.33 | $41.72 | 168,033 |
2021-04-21 | $45.18 | $45.31 | $45.18 | $45.31 | $41.70 | 56,082 |
2021-04-20 | $45.23 | $45.25 | $45.15 | $45.17 | $41.57 | 168,471 |
2021-04-19 | $45.26 | $45.31 | $45.22 | $45.30 | $41.69 | 107,539 |
2021-04-16 | $45.29 | $45.31 | $45.22 | $45.26 | $41.66 | 81,631 |
2021-04-15 | $45.16 | $45.38 | $45.15 | $45.34 | $41.73 | 77,320 |
2021-04-14 | $45.00 | $45.02 | $44.92 | $44.95 | $41.37 | 47,852 |
2021-04-13 | $44.80 | $44.99 | $44.80 | $44.98 | $41.40 | 45,911 |
2021-04-12 | $44.88 | $44.91 | $44.77 | $44.83 | $41.25 | 63,973 |
2021-04-09 | $44.75 | $44.79 | $44.70 | $44.78 | $41.21 | 81,770 |
2021-04-08 | $44.66 | $44.78 | $44.56 | $44.74 | $41.18 | 111,347 |
2021-04-07 | $44.76 | $44.76 | $44.61 | $44.61 | $41.06 | 56,191 |
2021-04-06 | $44.56 | $44.69 | $44.52 | $44.69 | $41.13 | 84,601 |
2021-04-05 | $44.39 | $44.47 | $44.35 | $44.46 | $40.92 | 59,389 |
2021-04-01 | $44.42 | $44.57 | $44.38 | $44.56 | $41.01 | 103,846 |
2021-03-31 | $44.38 | $44.58 | $44.38 | $44.47 | $40.74 | 70,332 |
2021-03-30 | $44.16 | $44.34 | $44.13 | $44.31 | $40.60 | 53,351 |
2021-03-29 | $44.47 | $44.47 | $44.33 | $44.36 | $40.64 | 48,433 |
2021-03-26 | $44.48 | $44.55 | $44.42 | $44.55 | $40.82 | 55,878 |
2021-03-25 | $44.52 | $44.57 | $44.42 | $44.56 | $40.82 | 63,786 |
2021-03-24 | $44.64 | $44.71 | $44.58 | $44.59 | $40.85 | 154,423 |
2021-03-23 | $44.74 | $44.75 | $44.58 | $44.58 | $40.84 | 110,730 |
2021-03-22 | $44.59 | $44.88 | $44.59 | $44.86 | $41.10 | 127,841 |
2021-03-19 | $44.84 | $45.00 | $44.78 | $45.00 | $41.23 | 40,154 |
2021-03-18 | $44.81 | $44.97 | $44.80 | $44.81 | $41.05 | 234,881 |
2021-03-17 | $44.69 | $45.30 | $44.52 | $45.29 | $41.49 | 137,978 |
2021-03-16 | $44.91 | $44.99 | $44.82 | $44.89 | $41.13 | 70,434 |
2021-03-15 | $44.64 | $44.75 | $44.61 | $44.75 | $41.00 | 62,399 |
2021-03-12 | $44.66 | $44.67 | $44.43 | $44.51 | $40.78 | 69,598 |
2021-03-11 | $44.86 | $45.05 | $44.66 | $44.89 | $41.13 | 133,020 |
2021-03-10 | $44.31 | $44.55 | $44.28 | $44.54 | $40.81 | 110,012 |
2021-03-09 | $44.29 | $44.42 | $44.27 | $44.27 | $40.56 | 32,669 |
2021-03-08 | $44.37 | $44.42 | $43.99 | $44.00 | $40.31 | 113,470 |
2021-03-05 | $44.67 | $44.67 | $44.43 | $44.58 | $40.84 | 193,044 |
2021-03-04 | $44.97 | $44.99 | $44.53 | $44.55 | $40.82 | 155,659 |
2021-03-03 | $45.05 | $45.05 | $44.89 | $44.92 | $41.15 | 61,328 |
2021-03-02 | $45.22 | $45.24 | $45.13 | $45.15 | $41.36 | 53,702 |
2021-03-01 | $45.10 | $45.38 | $45.10 | $45.27 | $41.47 | 306,188 |
2021-02-26 | $45.19 | $45.20 | $45.03 | $45.13 | $41.15 | 104,625 |
2021-02-25 | $45.43 | $45.47 | $44.97 | $45.03 | $41.06 | 174,477 |
2021-02-24 | $45.45 | $45.77 | $45.34 | $45.62 | $41.60 | 94,375 |
2021-02-23 | $45.40 | $45.53 | $45.31 | $45.50 | $41.49 | 223,139 |
2021-02-22 | $45.37 | $45.45 | $45.32 | $45.40 | $41.40 | 63,294 |
2021-02-19 | $45.84 | $45.85 | $45.68 | $45.71 | $41.68 | 38,417 |
2021-02-18 | $45.86 | $45.88 | $45.75 | $45.88 | $41.83 | 61,665 |
2021-02-17 | $45.60 | $45.84 | $45.56 | $45.84 | $41.79 | 49,320 |
2021-02-16 | $45.96 | $45.96 | $45.60 | $45.60 | $41.58 | 95,937 |
2021-02-12 | $46.03 | $46.27 | $45.94 | $45.94 | $41.89 | 310,047 |
2021-02-11 | $46.14 | $46.18 | $46.07 | $46.13 | $42.06 | 64,955 |
2021-02-10 | $46.06 | $46.07 | $46.00 | $46.05 | $41.99 | 68,981 |
2021-02-09 | $46.06 | $46.08 | $45.99 | $45.99 | $41.93 | 42,213 |
2021-02-08 | $46.05 | $46.18 | $46.03 | $46.18 | $42.11 | 90,775 |
2021-02-05 | $46.20 | $46.21 | $46.09 | $46.12 | $42.05 | 72,358 |
2021-02-04 | $45.92 | $46.09 | $45.92 | $46.07 | $42.01 | 50,703 |
2021-02-03 | $45.89 | $45.92 | $45.83 | $45.83 | $41.79 | 156,555 |
2021-02-02 | $45.86 | $45.95 | $45.80 | $45.94 | $41.89 | 87,898 |
2021-02-01 | $45.71 | $45.87 | $45.71 | $45.83 | $41.79 | 99,340 |
2021-01-29 | $45.74 | $45.89 | $45.69 | $45.71 | $41.49 | 82,146 |
2021-01-28 | $45.71 | $45.84 | $45.71 | $45.71 | $41.49 | 165,477 |
2021-01-27 | $45.64 | $45.67 | $45.51 | $45.55 | $41.34 | 78,847 |
2021-01-26 | $45.87 | $45.90 | $45.84 | $45.85 | $41.61 | 70,595 |
2021-01-25 | $45.90 | $45.92 | $45.80 | $45.92 | $41.67 | 60,963 |
2021-01-22 | $45.65 | $45.83 | $45.64 | $45.77 | $41.54 | 123,607 |
2021-01-21 | $45.81 | $45.99 | $45.68 | $45.75 | $41.52 | 89,465 |
2021-01-20 | $45.74 | $45.82 | $45.73 | $45.80 | $41.57 | 120,414 |
2021-01-19 | $45.67 | $45.83 | $45.61 | $45.67 | $41.45 | 107,038 |
2021-01-15 | $45.58 | $45.62 | $45.43 | $45.56 | $41.35 | 75,023 |
2021-01-14 | $45.83 | $45.83 | $45.62 | $45.63 | $41.41 | 34,714 |
2021-01-13 | $45.57 | $45.79 | $45.57 | $45.70 | $41.48 | 29,714 |
2021-01-12 | $45.71 | $45.75 | $45.47 | $45.62 | $41.41 | 69,962 |
2021-01-11 | $46.07 | $46.07 | $45.73 | $45.92 | $41.68 | 80,244 |
2021-01-08 | $46.26 | $46.26 | $46.08 | $46.26 | $41.99 | 24,241 |
2021-01-07 | $46.22 | $46.29 | $46.04 | $46.26 | $41.99 | 49,109 |
2021-01-06 | $46.16 | $46.27 | $46.01 | $46.20 | $41.93 | 40,291 |
2021-01-05 | $46.32 | $46.32 | $46.18 | $46.29 | $42.01 | 36,537 |
2021-01-04 | $46.49 | $46.73 | $46.24 | $46.31 | $42.03 | 64,782 |
2020-12-31 | $46.41 | $46.49 | $46.27 | $46.35 | $42.07 | 35,895 |
2020-12-30 | $46.45 | $46.49 | $46.37 | $46.49 | $42.20 | 32,101 |
2020-12-29 | $46.23 | $46.42 | $46.23 | $46.31 | $42.03 | 26,663 |
2020-12-28 | $46.26 | $46.31 | $46.14 | $46.26 | $41.99 | 48,878 |
2020-12-24 | $46.22 | $46.24 | $46.01 | $46.10 | $41.84 | 20,753 |
2020-12-23 | $46.17 | $46.20 | $46.05 | $46.11 | $41.85 | 26,157 |
2020-12-22 | $45.93 | $46.08 | $45.93 | $46.06 | $41.81 | 27,762 |
2020-12-21 | $45.67 | $45.95 | $45.67 | $45.86 | $41.62 | 34,233 |
2020-12-18 | $46.29 | $46.29 | $46.10 | $46.21 | $41.94 | 45,571 |
2020-12-17 | $46.03 | $46.27 | $46.03 | $46.26 | $41.99 | 31,549 |
2020-12-16 | $46.31 | $46.40 | $46.19 | $46.35 | $41.81 | 34,066 |
2020-12-15 | $46.08 | $46.25 | $46.08 | $46.17 | $41.65 | 35,098 |
2020-12-14 | $46.05 | $46.22 | $46.00 | $46.08 | $41.57 | 22,810 |
2020-12-11 | $45.97 | $46.00 | $45.88 | $45.98 | $41.48 | 15,198 |
2020-12-10 | $45.66 | $45.99 | $45.66 | $45.85 | $41.36 | 54,813 |
2020-12-09 | $45.72 | $45.87 | $45.60 | $45.68 | $41.21 | 52,374 |
2020-12-08 | $45.78 | $45.85 | $45.63 | $45.76 | $41.28 | 58,564 |
2020-12-07 | $45.84 | $45.84 | $45.71 | $45.83 | $41.34 | 30,384 |
2020-12-04 | $45.90 | $45.96 | $45.73 | $45.80 | $41.32 | 43,693 |
2020-12-03 | $45.57 | $45.82 | $45.56 | $45.67 | $41.20 | 134,623 |
2020-12-02 | $45.40 | $45.65 | $45.36 | $45.55 | $41.09 | 33,880 |
2020-12-01 | $45.51 | $45.57 | $45.25 | $45.28 | $40.85 | 150,412 |
2020-11-30 | $45.38 | $45.57 | $45.36 | $45.50 | $40.84 | 45,228 |
2020-11-27 | $45.50 | $45.67 | $45.42 | $45.57 | $40.89 | 61,323 |
2020-11-25 | $45.35 | $45.51 | $45.30 | $45.33 | $40.68 | 89,734 |
2020-11-24 | $45.30 | $45.52 | $45.29 | $45.39 | $40.74 | 57,249 |
2020-11-23 | $45.33 | $45.37 | $45.15 | $45.30 | $40.66 | 72,791 |
2020-11-20 | $45.25 | $45.30 | $45.11 | $45.18 | $40.54 | 42,754 |
2020-11-19 | $45.05 | $45.16 | $45.03 | $45.11 | $40.48 | 38,072 |
2020-11-18 | $45.05 | $45.26 | $45.05 | $45.10 | $40.48 | 44,995 |
2020-11-17 | $45.06 | $45.15 | $44.95 | $45.02 | $40.40 | 69,072 |
2020-11-16 | $45.04 | $45.20 | $45.04 | $45.08 | $40.46 | 35,699 |
2020-11-13 | $44.77 | $44.97 | $44.77 | $44.90 | $40.30 | 49,813 |
2020-11-12 | $44.92 | $45.10 | $44.77 | $44.77 | $40.18 | 54,325 |
2020-11-11 | $44.91 | $45.15 | $44.91 | $45.03 | $40.42 | 73,012 |
2020-11-10 | $44.74 | $44.84 | $44.60 | $44.82 | $40.23 | 38,283 |
2020-11-09 | $45.19 | $45.21 | $44.69 | $44.77 | $40.18 | 45,974 |
2020-11-06 | $44.30 | $44.31 | $44.15 | $44.19 | $39.66 | 60,570 |
2020-11-05 | $44.57 | $44.57 | $44.19 | $44.36 | $39.81 | 117,586 |
2020-11-04 | $43.71 | $44.31 | $43.57 | $44.30 | $39.76 | 282,104 |
2020-11-03 | $43.47 | $43.54 | $43.31 | $43.52 | $39.06 | 59,230 |
2020-11-02 | $42.97 | $43.17 | $42.97 | $43.16 | $38.74 | 17,713 |
2020-10-30 | $43.09 | $43.28 | $43.06 | $43.28 | $38.64 | 39,269 |
2020-10-29 | $43.20 | $43.34 | $43.12 | $43.27 | $38.63 | 44,419 |
2020-10-28 | $43.30 | $43.36 | $43.26 | $43.28 | $38.64 | 72,348 |
2020-10-27 | $43.42 | $43.66 | $43.40 | $43.57 | $38.90 | 37,672 |
2020-10-26 | $43.55 | $43.55 | $43.33 | $43.38 | $38.73 | 22,482 |
2020-10-23 | $43.65 | $43.65 | $43.45 | $43.63 | $38.95 | 68,566 |
2020-10-22 | $43.58 | $43.62 | $43.37 | $43.37 | $38.72 | 17,794 |
2020-10-21 | $43.52 | $43.65 | $43.52 | $43.53 | $38.87 | 30,725 |
2020-10-20 | $43.52 | $43.73 | $43.52 | $43.69 | $39.00 | 14,897 |
2020-10-19 | $43.97 | $43.97 | $43.53 | $43.53 | $38.87 | 19,879 |
2020-10-16 | $43.72 | $43.97 | $43.72 | $43.81 | $39.11 | 38,769 |
2020-10-15 | $43.77 | $43.77 | $43.47 | $43.71 | $39.03 | 26,942 |
2020-10-14 | $43.85 | $44.04 | $43.80 | $43.86 | $39.16 | 35,702 |
2020-10-13 | $44.14 | $44.27 | $44.13 | $44.13 | $39.40 | 44,161 |
2020-10-12 | $44.38 | $44.45 | $44.15 | $44.34 | $39.58 | 44,258 |
2020-10-09 | $44.12 | $44.27 | $44.03 | $44.26 | $39.52 | 27,414 |
2020-10-08 | $43.80 | $44.16 | $43.80 | $44.16 | $39.43 | 141,992 |
2020-10-07 | $43.79 | $43.82 | $43.53 | $43.80 | $39.11 | 133,005 |
2020-10-06 | $43.70 | $43.79 | $43.60 | $43.63 | $38.95 | 17,925 |
2020-10-05 | $43.34 | $43.68 | $43.34 | $43.64 | $38.96 | 21,973 |
2020-10-02 | $43.33 | $43.50 | $43.17 | $43.38 | $38.73 | 18,822 |
2020-10-01 | $43.70 | $43.71 | $43.50 | $43.57 | $38.90 | 62,633 |
2020-09-30 | $43.33 | $43.74 | $43.30 | $43.64 | $38.78 | 25,948 |
2020-09-29 | $43.57 | $43.57 | $43.25 | $43.33 | $38.51 | 68,424 |
2020-09-28 | $43.55 | $43.69 | $43.44 | $43.46 | $38.62 | 29,595 |
2020-09-25 | $43.10 | $43.42 | $43.10 | $43.32 | $38.50 | 40,690 |
2020-09-24 | $43.03 | $43.30 | $42.93 | $43.13 | $38.33 | 72,016 |
2020-09-23 | $43.43 | $43.56 | $43.02 | $43.03 | $38.24 | 31,737 |
2020-09-22 | $43.63 | $43.79 | $43.58 | $43.65 | $38.79 | 21,825 |
2020-09-21 | $43.93 | $43.93 | $43.63 | $43.75 | $38.87 | 29,860 |
2020-09-18 | $44.44 | $44.51 | $44.33 | $44.37 | $39.43 | 13,572 |
2020-09-17 | $44.50 | $44.58 | $44.50 | $44.56 | $39.60 | 17,569 |
2020-09-16 | $45.03 | $45.03 | $44.76 | $44.81 | $39.82 | 27,869 |
2020-09-15 | $44.85 | $45.03 | $44.85 | $44.97 | $39.96 | 11,327 |
2020-09-14 | $44.73 | $44.91 | $44.68 | $44.79 | $39.80 | 30,941 |
2020-09-11 | $44.80 | $44.87 | $44.66 | $44.79 | $39.80 | 10,604 |
2020-09-10 | $45.05 | $45.11 | $44.80 | $44.91 | $39.91 | 88,118 |
2020-09-09 | $44.65 | $45.05 | $44.65 | $44.99 | $39.98 | 48,315 |
2020-09-08 | $44.69 | $44.82 | $44.45 | $44.56 | $39.60 | 114,526 |
2020-09-04 | $44.92 | $45.14 | $44.81 | $45.07 | $40.05 | 22,525 |
2020-09-03 | $45.27 | $45.27 | $44.96 | $45.09 | $40.07 | 195,045 |
2020-09-02 | $45.01 | $45.23 | $45.01 | $45.23 | $40.19 | 40,656 |
2020-09-01 | $44.82 | $44.94 | $44.61 | $44.94 | $39.94 | 26,991 |
2020-08-31 | $44.90 | $44.95 | $44.72 | $44.89 | $39.73 | 59,672 |
2020-08-28 | $44.58 | $45.00 | $44.58 | $45.00 | $39.82 | 127,113 |
2020-08-27 | $44.61 | $44.70 | $44.23 | $44.42 | $39.31 | 139,490 |
2020-08-26 | $44.36 | $44.64 | $44.36 | $44.57 | $39.44 | 52,185 |
2020-08-25 | $44.53 | $44.68 | $44.46 | $44.53 | $39.41 | 42,661 |
2020-08-24 | $44.76 | $44.76 | $44.64 | $44.70 | $39.56 | 57,010 |
2020-08-21 | $44.45 | $44.66 | $44.45 | $44.65 | $39.51 | 29,168 |
2020-08-20 | $44.25 | $44.48 | $44.25 | $44.45 | $39.34 | 17,155 |
2020-08-19 | $44.53 | $44.59 | $44.38 | $44.39 | $39.28 | 32,918 |
2020-08-18 | $44.45 | $44.64 | $44.41 | $44.60 | $39.47 | 29,800 |
2020-08-17 | $44.44 | $44.64 | $44.44 | $44.64 | $39.51 | 18,133 |
2020-08-14 | $44.46 | $44.60 | $44.46 | $44.59 | $39.46 | 37,789 |
2020-08-13 | $44.79 | $44.79 | $44.60 | $44.60 | $39.47 | 40,058 |
2020-08-12 | $44.50 | $44.81 | $44.50 | $44.70 | $39.56 | 50,157 |
2020-08-11 | $44.56 | $44.78 | $44.50 | $44.50 | $39.38 | 50,168 |
2020-08-10 | $44.32 | $44.50 | $44.31 | $44.37 | $39.27 | 40,120 |
2020-08-07 | $44.36 | $44.50 | $44.24 | $44.33 | $39.23 | 56,697 |
2020-08-06 | $44.19 | $44.43 | $44.19 | $44.43 | $39.32 | 34,930 |
2020-08-05 | $44.38 | $44.42 | $44.19 | $44.38 | $39.28 | 30,774 |
2020-08-04 | $44.15 | $44.29 | $44.07 | $44.24 | $39.15 | 58,142 |
2020-08-03 | $44.02 | $44.13 | $43.93 | $44.07 | $39.00 | 38,661 |
2020-07-31 | $44.09 | $44.14 | $43.92 | $44.14 | $38.90 | 27,316 |
2020-07-30 | $43.95 | $44.05 | $43.64 | $44.04 | $38.81 | 49,266 |
2020-07-29 | $43.89 | $44.16 | $43.87 | $44.16 | $38.92 | 41,647 |
2020-07-28 | $44.09 | $44.09 | $43.84 | $43.99 | $38.77 | 28,522 |
2020-07-27 | $44.05 | $44.24 | $44.00 | $44.20 | $38.95 | 66,026 |
2020-07-24 | $43.95 | $44.14 | $43.74 | $44.14 | $38.90 | 147,443 |
2020-07-23 | $44.06 | $44.21 | $43.80 | $44.02 | $38.80 | 46,070 |
2020-07-22 | $43.83 | $44.09 | $43.83 | $44.01 | $38.79 | 30,145 |
2020-07-21 | $43.73 | $44.05 | $43.70 | $43.86 | $38.66 | 76,066 |
2020-07-20 | $43.56 | $43.67 | $43.46 | $43.67 | $38.49 | 26,402 |
2020-07-17 | $43.31 | $43.40 | $43.22 | $43.40 | $38.25 | 15,923 |
2020-07-16 | $43.24 | $43.35 | $43.15 | $43.32 | $38.18 | 21,461 |
2020-07-15 | $43.20 | $43.37 | $43.10 | $43.29 | $38.15 | 40,274 |
2020-07-14 | $42.77 | $43.11 | $42.77 | $43.09 | $37.98 | 28,964 |
2020-07-13 | $43.08 | $43.36 | $42.90 | $43.04 | $37.93 | 89,083 |
2020-07-10 | $43.01 | $43.26 | $43.01 | $43.17 | $38.05 | 96,731 |
2020-07-09 | $43.15 | $43.37 | $43.02 | $43.07 | $37.96 | 96,272 |
2020-07-08 | $43.37 | $43.40 | $43.18 | $43.31 | $38.17 | 35,747 |
2020-07-07 | $43.39 | $43.47 | $43.24 | $43.28 | $38.14 | 62,869 |
2020-07-06 | $43.23 | $43.46 | $43.23 | $43.40 | $38.25 | 37,224 |
2020-07-02 | $43.34 | $43.39 | $42.97 | $42.99 | $37.89 | 168,263 |
2020-07-01 | $42.74 | $43.08 | $42.74 | $42.95 | $37.85 | 58,268 |
2020-06-30 | $42.85 | $43.02 | $42.80 | $43.01 | $37.76 | 91,056 |
2020-06-29 | $42.89 | $42.90 | $42.63 | $42.68 | $37.47 | 239,838 |
2020-06-26 | $42.84 | $43.07 | $42.64 | $42.83 | $37.60 | 91,092 |
2020-06-25 | $42.91 | $42.98 | $42.77 | $42.92 | $37.68 | 54,300 |
2020-06-24 | $42.99 | $43.05 | $42.78 | $42.93 | $37.69 | 39,383 |
2020-06-23 | $43.06 | $43.31 | $43.06 | $43.18 | $37.91 | 45,230 |
2020-06-22 | $42.90 | $43.15 | $42.90 | $43.00 | $37.75 | 34,667 |
2020-06-19 | $43.22 | $43.36 | $42.86 | $43.09 | $37.83 | 40,631 |
2020-06-18 | $42.74 | $43.10 | $42.74 | $43.01 | $37.76 | 24,723 |
2020-06-17 | $43.25 | $43.25 | $42.93 | $43.15 | $37.88 | 59,585 |
2020-06-16 | $43.39 | $43.45 | $42.94 | $43.15 | $37.88 | 57,448 |
2020-06-15 | $42.10 | $42.92 | $42.09 | $42.75 | $37.53 | 82,921 |
2020-06-12 | $42.69 | $42.81 | $42.32 | $42.68 | $37.47 | 95,415 |
2020-06-11 | $42.62 | $42.62 | $41.96 | $42.14 | $36.99 | 147,233 |
2020-06-10 | $43.17 | $43.39 | $43.03 | $43.32 | $38.03 | 36,923 |
2020-06-09 | $43.28 | $43.39 | $43.18 | $43.34 | $38.05 | 134,601 |
2020-06-08 | $43.33 | $43.60 | $43.29 | $43.59 | $38.27 | 62,080 |
2020-06-05 | $42.97 | $43.20 | $42.96 | $43.01 | $37.76 | 48,095 |
2020-06-04 | $42.42 | $42.73 | $42.41 | $42.55 | $37.35 | 129,740 |
2020-06-03 | $42.51 | $42.79 | $42.40 | $42.63 | $37.42 | 81,857 |
2020-06-02 | $41.84 | $42.19 | $41.84 | $42.19 | $37.04 | 60,894 |
2020-06-01 | $41.62 | $41.90 | $41.43 | $41.75 | $36.65 | 53,509 |
2020-05-29 | $41.48 | $41.83 | $41.20 | $41.70 | $36.45 | 85,312 |
2020-05-28 | $41.44 | $41.76 | $41.40 | $41.54 | $36.31 | 215,964 |
2020-05-27 | $41.49 | $41.68 | $41.40 | $41.58 | $36.35 | 45,563 |
2020-05-26 | $41.61 | $41.74 | $41.41 | $41.49 | $36.27 | 55,792 |
2020-05-22 | $41.17 | $41.32 | $41.17 | $41.23 | $36.04 | 38,352 |
2020-05-21 | $41.51 | $41.56 | $41.41 | $41.43 | $36.22 | 30,437 |
2020-05-20 | $41.34 | $41.49 | $41.14 | $41.49 | $36.27 | 37,745 |
2020-05-19 | $40.93 | $40.93 | $40.56 | $40.73 | $35.60 | 89,736 |
2020-05-18 | $40.42 | $40.68 | $40.42 | $40.55 | $35.45 | 53,801 |
2020-05-15 | $39.82 | $40.09 | $39.82 | $39.95 | $34.92 | 56,487 |
2020-05-14 | $39.44 | $39.88 | $39.35 | $39.80 | $34.79 | 32,245 |
2020-05-13 | $40.05 | $40.05 | $39.60 | $39.71 | $34.71 | 41,723 |
2020-05-12 | $40.17 | $40.39 | $40.02 | $40.02 | $34.98 | 39,549 |
2020-05-11 | $39.72 | $40.04 | $39.72 | $39.87 | $34.85 | 62,570 |
2020-05-08 | $39.60 | $40.01 | $39.60 | $39.90 | $34.88 | 76,314 |
2020-05-07 | $39.27 | $39.67 | $39.27 | $39.56 | $34.58 | 129,793 |
2020-05-06 | $39.26 | $39.34 | $39.08 | $39.23 | $34.29 | 65,739 |
2020-05-05 | $39.21 | $39.44 | $39.19 | $39.37 | $34.41 | 33,586 |
2020-05-04 | $38.74 | $39.06 | $38.74 | $38.99 | $34.08 | 40,691 |
2020-05-01 | $38.90 | $39.17 | $38.70 | $39.15 | $34.22 | 52,029 |
2020-04-30 | $39.15 | $39.33 | $38.90 | $39.27 | $34.16 | 126,300 |
2020-04-29 | $39.10 | $39.65 | $38.94 | $39.47 | $34.33 | 70,044 |
2020-04-28 | $38.58 | $38.80 | $38.36 | $38.77 | $33.72 | 43,882 |
2020-04-27 | $38.38 | $38.53 | $38.28 | $38.30 | $33.31 | 79,909 |
2020-04-24 | $38.76 | $38.76 | $38.30 | $38.37 | $33.37 | 126,310 |
2020-04-23 | $38.80 | $38.88 | $38.25 | $38.58 | $33.56 | 284,399 |
2020-04-22 | $39.26 | $39.26 | $38.41 | $38.65 | $33.62 | 129,398 |
2020-04-21 | $38.86 | $38.86 | $38.32 | $38.59 | $33.56 | 172,786 |
2020-04-20 | $39.30 | $39.35 | $39.00 | $39.00 | $33.92 | 186,119 |
2020-04-17 | $39.21 | $39.49 | $39.11 | $39.25 | $34.14 | 243,460 |
2020-04-16 | $39.39 | $39.39 | $38.72 | $39.01 | $33.93 | 219,927 |
2020-04-15 | $39.40 | $39.40 | $38.96 | $38.96 | $33.89 | 581,451 |
2020-04-14 | $39.90 | $40.20 | $39.78 | $39.88 | $34.69 | 377,071 |
2020-04-13 | $41.17 | $41.17 | $39.12 | $39.21 | $34.10 | 504,677 |
2020-04-09 | $39.02 | $40.05 | $38.70 | $39.20 | $34.09 | 1,865,903 |
2020-04-08 | $38.19 | $38.50 | $37.98 | $38.32 | $33.33 | 101,618 |
2020-04-07 | $38.06 | $38.27 | $37.67 | $37.81 | $32.89 | 70,183 |
2020-04-06 | $37.04 | $37.60 | $37.03 | $37.60 | $32.70 | 65,314 |
2020-04-03 | $37.32 | $37.34 | $35.90 | $36.67 | $31.89 | 689,117 |
2020-04-02 | $36.51 | $37.27 | $36.51 | $36.80 | $32.01 | 156,694 |
2020-04-01 | $37.14 | $37.14 | $36.15 | $36.15 | $31.44 | 126,084 |
2020-03-31 | $37.80 | $38.72 | $37.67 | $38.02 | $32.86 | 156,878 |
2020-03-30 | $37.65 | $38.02 | $37.50 | $37.63 | $32.53 | 133,574 |
2020-03-27 | $38.10 | $38.45 | $37.65 | $37.65 | $32.54 | 286,194 |
2020-03-26 | $37.95 | $38.64 | $37.95 | $38.63 | $33.39 | 97,238 |
2020-03-25 | $36.85 | $38.31 | $36.78 | $37.57 | $32.47 | 280,430 |
2020-03-24 | $36.29 | $36.61 | $34.41 | $36.15 | $31.25 | 299,347 |
2020-03-23 | $34.73 | $36.15 | $34.20 | $35.06 | $30.30 | 198,675 |
2020-03-20 | $35.41 | $36.46 | $34.55 | $35.11 | $30.35 | 395,136 |
2020-03-19 | $33.54 | $34.32 | $32.81 | $33.98 | $29.37 | 346,959 |
2020-03-18 | $35.19 | $35.80 | $33.09 | $33.38 | $28.85 | 588,667 |
2020-03-17 | $36.35 | $37.57 | $36.31 | $36.99 | $31.97 | 330,729 |
2020-03-16 | $36.47 | $38.93 | $36.43 | $37.08 | $32.05 | 367,845 |
2020-03-13 | $39.45 | $41.20 | $38.76 | $41.18 | $35.59 | 318,059 |
2020-03-12 | $38.00 | $40.69 | $38.00 | $38.33 | $33.13 | 453,627 |
2020-03-11 | $42.70 | $43.49 | $41.24 | $41.45 | $35.83 | 554,738 |
2020-03-10 | $42.88 | $43.85 | $41.99 | $42.59 | $36.81 | 300,801 |
2020-03-09 | $43.15 | $44.01 | $41.26 | $41.65 | $36.00 | 564,120 |
2020-03-06 | $45.99 | $46.02 | $45.51 | $45.92 | $39.69 | 217,888 |
2020-03-05 | $46.74 | $46.77 | $46.39 | $46.48 | $40.17 | 315,102 |
2020-03-04 | $47.01 | $47.11 | $46.91 | $46.91 | $40.55 | 334,781 |
2020-03-03 | $46.70 | $47.01 | $46.41 | $46.63 | $40.30 | 1,049,627 |
2020-03-02 | $46.06 | $46.47 | $45.89 | $46.40 | $40.11 | 314,262 |
2020-02-28 | $45.83 | $46.20 | $45.83 | $45.95 | $39.54 | 135,531 |
2020-02-27 | $46.57 | $46.75 | $46.19 | $46.31 | $39.85 | 134,900 |
2020-02-26 | $47.19 | $47.34 | $47.05 | $47.07 | $40.50 | 192,320 |
2020-02-25 | $47.54 | $47.57 | $47.22 | $47.23 | $40.64 | 81,397 |
2020-02-24 | $47.64 | $47.65 | $47.51 | $47.53 | $40.90 | 79,903 |
2020-02-21 | $47.91 | $47.97 | $47.87 | $47.89 | $41.21 | 53,788 |
2020-02-20 | $47.95 | $47.97 | $47.85 | $47.94 | $41.25 | 78,896 |
2020-02-19 | $47.94 | $47.98 | $47.90 | $47.97 | $41.27 | 57,503 |
2020-02-18 | $47.94 | $47.96 | $47.91 | $47.94 | $41.25 | 50,714 |
2020-02-14 | $47.89 | $47.99 | $47.89 | $47.98 | $41.28 | 83,238 |
2020-02-13 | $47.77 | $47.79 | $47.73 | $47.77 | $41.10 | 37,191 |
2020-02-12 | $47.79 | $47.85 | $47.75 | $47.85 | $41.17 | 374,160 |
2020-02-11 | $47.72 | $47.82 | $47.65 | $47.72 | $41.06 | 65,155 |
2020-02-10 | $47.67 | $47.71 | $47.61 | $47.67 | $41.02 | 57,568 |
2020-02-07 | $47.88 | $47.88 | $47.75 | $47.77 | $41.10 | 84,336 |
2020-02-06 | $47.86 | $47.92 | $47.83 | $47.90 | $41.21 | 168,502 |
2020-02-05 | $47.86 | $47.86 | $47.76 | $47.86 | $41.18 | 515,778 |
2020-02-04 | $47.61 | $47.72 | $47.61 | $47.68 | $41.03 | 58,883 |
2020-02-03 | $47.47 | $47.61 | $47.46 | $47.57 | $40.93 | 145,256 |
2020-01-31 | $47.71 | $47.80 | $47.69 | $47.79 | $40.93 | 55,164 |
2020-01-30 | $48.01 | $48.01 | $47.65 | $47.67 | $40.82 | 113,150 |
2020-01-29 | $47.73 | $47.88 | $47.72 | $47.87 | $40.99 | 86,035 |
2020-01-28 | $47.56 | $47.77 | $47.56 | $47.72 | $40.87 | 98,425 |
2020-01-27 | $47.53 | $47.55 | $47.40 | $47.45 | $40.63 | 79,713 |
2020-01-24 | $47.87 | $47.87 | $47.71 | $47.75 | $40.89 | 80,332 |
2020-01-23 | $47.81 | $47.89 | $47.79 | $47.84 | $40.97 | 72,512 |
2020-01-22 | $47.95 | $47.99 | $47.83 | $47.86 | $40.99 | 472,153 |
2020-01-21 | $48.12 | $48.12 | $47.89 | $47.95 | $41.06 | 145,454 |
2020-01-17 | $48.04 | $48.08 | $47.99 | $48.07 | $41.17 | 217,201 |
2020-01-16 | $47.97 | $48.07 | $47.94 | $48.04 | $41.14 | 331,870 |
2020-01-15 | $47.76 | $47.89 | $47.75 | $47.88 | $41.00 | 1,471,231 |
2020-01-14 | $47.72 | $47.74 | $47.66 | $47.72 | $40.87 | 114,915 |
2020-01-13 | $47.72 | $47.74 | $47.67 | $47.73 | $40.87 | 84,037 |
2020-01-10 | $47.65 | $47.76 | $47.65 | $47.70 | $40.85 | 214,913 |
2020-01-09 | $47.55 | $47.63 | $47.55 | $47.61 | $40.77 | 56,255 |
2020-01-08 | $47.45 | $47.59 | $47.45 | $47.54 | $40.71 | 36,864 |
2020-01-07 | $47.54 | $47.55 | $47.43 | $47.47 | $40.65 | 62,547 |
2020-01-06 | $47.41 | $47.46 | $47.36 | $47.46 | $40.64 | 71,304 |
2020-01-03 | $47.35 | $47.46 | $47.35 | $47.45 | $40.63 | 37,287 |
2020-01-02 | $47.44 | $47.54 | $47.44 | $47.51 | $40.69 | 63,938 |
2019-12-31 | $47.38 | $47.38 | $47.31 | $47.31 | $40.51 | 41,937 |
2019-12-30 | $47.44 | $47.44 | $47.36 | $47.42 | $40.61 | 166,256 |
2019-12-27 | $47.32 | $47.47 | $47.32 | $47.47 | $40.65 | 112,591 |
2019-12-26 | $47.30 | $47.40 | $47.22 | $47.40 | $40.59 | 58,970 |
2019-12-24 | $47.21 | $47.25 | $47.17 | $47.25 | $40.46 | 17,471 |
2019-12-23 | $47.06 | $47.24 | $47.06 | $47.22 | $40.44 | 133,979 |
2019-12-20 | $47.04 | $47.14 | $46.97 | $47.12 | $40.35 | 139,669 |
2019-12-19 | $47.00 | $47.02 | $46.91 | $46.99 | $40.24 | 60,901 |
2019-12-18 | $47.27 | $47.39 | $47.26 | $47.32 | $40.26 | 58,046 |
2019-12-17 | $47.11 | $47.20 | $47.02 | $47.15 | $40.11 | 97,543 |
2019-12-16 | $47.00 | $47.03 | $46.91 | $47.03 | $40.01 | 41,211 |
2019-12-13 | $46.93 | $46.99 | $46.83 | $46.96 | $39.95 | 107,517 |
2019-12-12 | $46.79 | $46.85 | $46.72 | $46.80 | $39.81 | 78,342 |
2019-12-11 | $46.58 | $46.67 | $46.52 | $46.67 | $39.70 | 91,900 |
2019-12-10 | $46.51 | $46.51 | $46.44 | $46.45 | $39.52 | 130,403 |
2019-12-09 | $46.43 | $46.46 | $46.39 | $46.39 | $39.47 | 42,687 |
2019-12-06 | $46.27 | $46.35 | $46.26 | $46.30 | $39.39 | 34,528 |
2019-12-05 | $46.05 | $46.22 | $46.05 | $46.21 | $39.31 | 65,222 |
2019-12-04 | $46.04 | $46.11 | $46.04 | $46.09 | $39.21 | 27,209 |
2019-12-03 | $45.96 | $45.96 | $45.84 | $45.96 | $39.10 | 70,207 |
2019-12-02 | $46.12 | $46.14 | $45.97 | $46.00 | $39.13 | 146,282 |
2019-11-29 | $46.44 | $46.44 | $46.34 | $46.38 | $39.26 | 40,220 |
2019-11-27 | $46.47 | $46.47 | $46.40 | $46.41 | $39.28 | 19,915 |
2019-11-26 | $46.42 | $46.53 | $46.40 | $46.52 | $39.38 | 71,342 |
2019-11-25 | $46.39 | $46.41 | $46.32 | $46.35 | $39.23 | 41,865 |
2019-11-22 | $46.30 | $46.33 | $46.26 | $46.30 | $39.19 | 70,726 |
2019-11-21 | $46.24 | $46.25 | $46.17 | $46.23 | $39.13 | 85,389 |
2019-11-20 | $46.17 | $46.26 | $46.13 | $46.16 | $39.07 | 64,729 |
2019-11-19 | $46.21 | $46.23 | $46.14 | $46.15 | $39.06 | 220,284 |
2019-11-18 | $46.47 | $46.48 | $46.29 | $46.32 | $39.21 | 82,037 |
2019-11-15 | $46.58 | $46.60 | $46.52 | $46.60 | $39.45 | 30,325 |
2019-11-14 | $46.48 | $46.55 | $46.48 | $46.48 | $39.34 | 44,203 |
2019-11-13 | $46.47 | $46.47 | $46.41 | $46.46 | $39.33 | 88,125 |
2019-11-12 | $46.58 | $46.58 | $46.47 | $46.50 | $39.36 | 63,274 |
2019-11-11 | $46.58 | $46.59 | $46.50 | $46.54 | $39.39 | 59,164 |
2019-11-08 | $46.64 | $46.65 | $46.52 | $46.53 | $39.39 | 75,200 |
2019-11-07 | $46.72 | $46.73 | $46.57 | $46.59 | $39.44 | 86,433 |
2019-11-06 | $46.64 | $46.90 | $46.64 | $46.68 | $39.51 | 42,960 |
2019-11-05 | $46.69 | $46.69 | $46.62 | $46.64 | $39.48 | 81,102 |
2019-11-04 | $46.86 | $46.90 | $46.77 | $46.82 | $39.63 | 168,981 |
2019-11-01 | $46.69 | $46.87 | $46.69 | $46.87 | $39.67 | 106,790 |
2019-10-31 | $46.80 | $46.83 | $46.76 | $46.82 | $39.44 | 15,123 |
2019-10-30 | $46.79 | $46.81 | $46.67 | $46.76 | $39.39 | 84,091 |
2019-10-29 | $46.84 | $46.90 | $46.81 | $46.81 | $39.43 | 68,088 |
2019-10-28 | $46.91 | $46.95 | $46.84 | $46.90 | $39.51 | 34,998 |
2019-10-25 | $46.90 | $46.96 | $46.84 | $46.96 | $39.56 | 63,092 |
2019-10-24 | $46.88 | $46.90 | $46.81 | $46.84 | $39.46 | 43,333 |
2019-10-23 | $46.70 | $46.82 | $46.67 | $46.80 | $39.42 | 191,415 |
2019-10-22 | $46.71 | $46.74 | $46.62 | $46.70 | $39.34 | 85,846 |
2019-10-21 | $46.64 | $46.70 | $46.60 | $46.60 | $39.25 | 48,703 |
2019-10-18 | $46.65 | $46.75 | $46.65 | $46.72 | $39.36 | 33,093 |
2019-10-17 | $46.60 | $46.67 | $46.55 | $46.62 | $39.27 | 298,240 |
2019-10-16 | $46.60 | $46.61 | $46.56 | $46.59 | $39.25 | 27,393 |
2019-10-15 | $46.56 | $46.64 | $46.56 | $46.61 | $39.26 | 57,147 |
2019-10-14 | $46.66 | $46.66 | $46.58 | $46.64 | $39.29 | 52,441 |
2019-10-11 | $46.50 | $46.71 | $46.50 | $46.67 | $39.31 | 102,569 |
2019-10-10 | $46.33 | $46.50 | $46.33 | $46.46 | $39.14 | 59,582 |
2019-10-09 | $46.36 | $46.44 | $46.34 | $46.34 | $39.04 | 38,142 |
2019-10-08 | $46.46 | $46.46 | $46.30 | $46.41 | $39.09 | 52,937 |
2019-10-07 | $46.49 | $46.56 | $46.41 | $46.47 | $39.14 | 80,852 |
2019-10-04 | $46.40 | $46.58 | $46.40 | $46.57 | $39.23 | 28,767 |
2019-10-03 | $46.34 | $46.46 | $46.26 | $46.35 | $39.04 | 101,055 |
2019-10-02 | $46.31 | $46.35 | $46.14 | $46.24 | $38.95 | 129,809 |
2019-10-01 | $46.37 | $46.44 | $46.29 | $46.30 | $39.00 | 74,385 |
2019-09-30 | $46.65 | $46.67 | $46.48 | $46.49 | $38.99 | 233,645 |
2019-09-27 | $46.60 | $46.64 | $46.51 | $46.61 | $39.09 | 39,929 |
2019-09-26 | $46.44 | $46.53 | $46.44 | $46.50 | $38.99 | 46,470 |
2019-09-25 | $46.42 | $46.42 | $46.30 | $46.40 | $38.91 | 41,738 |
2019-09-24 | $46.62 | $46.64 | $46.49 | $46.55 | $39.04 | 53,154 |
2019-09-23 | $46.79 | $46.81 | $46.69 | $46.73 | $39.19 | 51,296 |
2019-09-20 | $46.73 | $46.84 | $46.73 | $46.82 | $39.26 | 45,417 |
2019-09-19 | $46.71 | $46.73 | $46.65 | $46.69 | $39.15 | 42,148 |
2019-09-18 | $46.66 | $46.79 | $46.54 | $46.63 | $39.10 | 37,954 |
2019-09-17 | $46.44 | $46.60 | $46.42 | $46.60 | $39.08 | 156,039 |
2019-09-16 | $46.44 | $46.47 | $46.41 | $46.46 | $38.96 | 111,636 |
2019-09-13 | $46.51 | $46.51 | $46.35 | $46.41 | $38.92 | 49,087 |
2019-09-12 | $46.73 | $46.73 | $46.57 | $46.58 | $39.06 | 37,389 |
2019-09-11 | $46.38 | $46.50 | $46.38 | $46.43 | $38.94 | 22,402 |
2019-09-10 | $46.62 | $46.62 | $46.34 | $46.34 | $38.86 | 40,584 |
2019-09-09 | $46.72 | $46.78 | $46.65 | $46.68 | $39.14 | 71,744 |
2019-09-06 | $46.79 | $46.81 | $46.72 | $46.81 | $39.25 | 43,412 |
2019-09-05 | $46.67 | $46.67 | $46.58 | $46.62 | $39.09 | 44,626 |
2019-09-04 | $46.39 | $46.54 | $46.39 | $46.50 | $38.99 | 83,391 |
2019-09-03 | $46.16 | $46.22 | $46.12 | $46.20 | $38.74 | 74,365 |
2019-08-30 | $46.27 | $46.37 | $46.27 | $46.32 | $38.67 | 61,808 |
2019-08-29 | $46.26 | $46.30 | $46.23 | $46.29 | $38.64 | 48,348 |
2019-08-28 | $46.35 | $46.36 | $46.29 | $46.35 | $38.69 | 45,106 |
2019-08-27 | $46.51 | $46.52 | $46.38 | $46.42 | $38.75 | 65,753 |
2019-08-26 | $46.50 | $46.50 | $46.44 | $46.44 | $38.77 | 42,394 |
2019-08-23 | $46.43 | $46.54 | $46.38 | $46.46 | $38.78 | 101,085 |
2019-08-22 | $46.41 | $46.54 | $46.41 | $46.44 | $38.77 | 62,531 |
2019-08-21 | $46.29 | $46.44 | $46.26 | $46.40 | $38.73 | 58,943 |
2019-08-20 | $46.23 | $46.25 | $46.20 | $46.20 | $38.57 | 41,163 |
2019-08-19 | $46.35 | $46.35 | $46.18 | $46.18 | $38.55 | 56,939 |
2019-08-16 | $46.43 | $46.44 | $46.35 | $46.40 | $38.73 | 21,274 |
2019-08-15 | $46.06 | $46.23 | $46.06 | $46.23 | $38.59 | 50,802 |
2019-08-14 | $46.26 | $46.27 | $45.98 | $45.99 | $38.39 | 49,789 |
2019-08-13 | $46.36 | $46.51 | $46.31 | $46.35 | $38.69 | 48,005 |
2019-08-12 | $46.82 | $46.82 | $46.62 | $46.62 | $38.92 | 144,100 |
2019-08-09 | $47.65 | $47.71 | $47.59 | $47.69 | $39.81 | 35,289 |
2019-08-08 | $47.44 | $47.60 | $47.44 | $47.53 | $39.68 | 101,807 |
2019-08-07 | $47.35 | $47.42 | $47.29 | $47.37 | $39.54 | 34,569 |
2019-08-06 | $47.31 | $47.36 | $47.25 | $47.25 | $39.44 | 28,555 |
2019-08-05 | $47.29 | $47.29 | $47.00 | $47.01 | $39.24 | 184,580 |
2019-08-02 | $47.67 | $47.67 | $47.58 | $47.64 | $39.77 | 25,438 |
2019-08-01 | $47.72 | $47.82 | $47.61 | $47.76 | $39.87 | 59,339 |
2019-07-31 | $48.03 | $48.04 | $47.79 | $47.91 | $39.83 | 68,704 |
2019-07-30 | $47.92 | $47.98 | $47.85 | $47.95 | $39.86 | 58,254 |
2019-07-29 | $48.06 | $48.10 | $47.81 | $47.97 | $39.88 | 928,809 |
2019-07-26 | $48.11 | $48.12 | $48.01 | $48.10 | $39.99 | 69,814 |
2019-07-25 | $48.05 | $48.09 | $47.97 | $48.01 | $39.91 | 36,514 |
2019-07-24 | $47.91 | $48.00 | $47.90 | $47.96 | $39.87 | 88,388 |
2019-07-23 | $47.86 | $47.95 | $47.86 | $47.88 | $39.80 | 33,586 |
2019-07-22 | $47.86 | $47.87 | $47.79 | $47.80 | $39.74 | 56,880 |
2019-07-19 | $47.62 | $47.78 | $47.62 | $47.72 | $39.67 | 139,449 |
2019-07-18 | $47.68 | $47.71 | $47.58 | $47.71 | $39.66 | 78,114 |
2019-07-17 | $47.72 | $47.73 | $47.60 | $47.60 | $39.57 | 97,951 |
2019-07-16 | $47.67 | $47.75 | $47.62 | $47.65 | $39.61 | 134,837 |
2019-07-15 | $47.66 | $47.69 | $47.56 | $47.67 | $39.63 | 47,985 |
2019-07-12 | $47.43 | $47.59 | $47.43 | $47.56 | $39.54 | 48,772 |
2019-07-11 | $47.58 | $47.63 | $47.35 | $47.37 | $39.38 | 66,214 |
2019-07-10 | $47.64 | $47.72 | $47.58 | $47.62 | $39.59 | 254,747 |
2019-07-09 | $47.51 | $47.60 | $47.50 | $47.53 | $39.51 | 35,137 |
2019-07-08 | $47.77 | $47.77 | $47.67 | $47.70 | $39.65 | 47,842 |
2019-07-05 | $47.87 | $47.88 | $47.60 | $47.83 | $39.76 | 57,801 |
2019-07-03 | $47.91 | $48.03 | $47.91 | $47.95 | $39.86 | 33,703 |
2019-07-02 | $47.88 | $47.99 | $47.80 | $47.94 | $39.85 | 121,609 |
2019-07-01 | $47.87 | $47.91 | $47.82 | $47.87 | $39.80 | 59,048 |
2019-06-28 | $47.78 | $47.88 | $47.72 | $47.79 | $39.56 | 177,534 |
2019-06-27 | $47.50 | $47.72 | $47.50 | $47.69 | $39.47 | 22,946 |
2019-06-26 | $47.40 | $47.51 | $47.40 | $47.48 | $39.30 | 87,276 |
2019-06-25 | $47.47 | $47.54 | $47.24 | $47.49 | $39.31 | 276,355 |
2019-06-24 | $47.45 | $47.58 | $47.45 | $47.54 | $39.35 | 29,855 |
2019-06-21 | $47.66 | $47.68 | $47.32 | $47.32 | $39.17 | 178,633 |
2019-06-20 | $47.91 | $47.91 | $47.73 | $47.81 | $39.57 | 94,850 |
2019-06-19 | $47.21 | $47.72 | $47.21 | $47.70 | $39.48 | 58,055 |
2019-06-18 | $47.04 | $47.33 | $47.04 | $47.27 | $39.13 | 155,802 |
2019-06-17 | $46.84 | $46.87 | $46.80 | $46.86 | $38.79 | 16,087 |
2019-06-14 | $46.87 | $46.93 | $46.82 | $46.89 | $38.81 | 24,746 |
2019-06-13 | $46.86 | $46.87 | $46.80 | $46.87 | $38.80 | 91,501 |
2019-06-12 | $46.88 | $46.91 | $46.79 | $46.80 | $38.74 | 32,657 |
2019-06-11 | $46.76 | $46.85 | $46.68 | $46.79 | $38.73 | 48,158 |
2019-06-10 | $46.69 | $46.78 | $46.69 | $46.76 | $38.70 | 117,004 |
2019-06-07 | $46.62 | $46.65 | $46.54 | $46.63 | $38.60 | 39,207 |
2019-06-06 | $46.35 | $46.43 | $46.27 | $46.36 | $38.37 | 29,979 |
2019-06-05 | $46.25 | $46.31 | $46.19 | $46.21 | $38.25 | 71,814 |
2019-06-04 | $46.22 | $46.22 | $45.96 | $46.13 | $38.18 | 71,663 |
2019-06-03 | $45.89 | $45.89 | $45.79 | $45.84 | $37.94 | 28,830 |
2019-05-31 | $46.14 | $46.18 | $46.09 | $46.14 | $38.00 | 36,940 |
2019-05-30 | $46.23 | $46.32 | $46.23 | $46.30 | $38.13 | 45,527 |
2019-05-29 | $46.20 | $46.20 | $46.10 | $46.10 | $37.97 | 22,793 |
2019-05-28 | $46.25 | $46.25 | $46.15 | $46.16 | $38.02 | 36,132 |
2019-05-24 | $46.11 | $46.27 | $46.11 | $46.25 | $38.09 | 36,773 |
2019-05-23 | $46.15 | $46.17 | $46.08 | $46.17 | $38.02 | 82,831 |
2019-05-22 | $46.35 | $46.35 | $46.18 | $46.19 | $38.04 | 49,040 |
2019-05-21 | $46.18 | $46.29 | $46.18 | $46.25 | $38.09 | 40,823 |
2019-05-20 | $46.07 | $46.16 | $46.03 | $46.16 | $38.02 | 30,716 |
2019-05-17 | $46.11 | $46.14 | $46.01 | $46.01 | $37.89 | 32,831 |
2019-05-16 | $46.12 | $46.18 | $46.10 | $46.16 | $38.02 | 76,196 |
2019-05-15 | $45.96 | $46.11 | $45.95 | $46.11 | $37.98 | 42,645 |
2019-05-14 | $45.98 | $46.06 | $45.98 | $46.03 | $37.91 | 31,883 |
2019-05-13 | $46.03 | $46.03 | $45.85 | $45.90 | $37.80 | 34,044 |
2019-05-10 | $46.21 | $46.27 | $46.14 | $46.27 | $38.11 | 49,092 |
2019-05-09 | $46.12 | $46.18 | $45.97 | $46.16 | $38.02 | 64,782 |
2019-05-08 | $46.19 | $46.28 | $46.11 | $46.22 | $38.07 | 70,000 |
2019-05-07 | $46.30 | $46.31 | $46.20 | $46.23 | $38.07 | 26,427 |
2019-05-06 | $46.28 | $46.35 | $46.23 | $46.35 | $38.17 | 53,456 |
2019-05-03 | $46.22 | $46.35 | $46.22 | $46.34 | $38.16 | 33,051 |
2019-05-02 | $46.33 | $46.33 | $46.15 | $46.18 | $38.03 | 391,802 |
2019-05-01 | $46.27 | $46.37 | $46.18 | $46.20 | $38.05 | 80,750 |
2019-04-30 | $46.45 | $46.48 | $46.36 | $46.37 | $38.01 | 62,124 |
2019-04-29 | $46.30 | $46.35 | $46.27 | $46.30 | $37.95 | 27,815 |
2019-04-26 | $46.42 | $46.46 | $46.25 | $46.26 | $37.92 | 48,911 |
2019-04-25 | $46.12 | $46.32 | $46.07 | $46.31 | $37.96 | 104,815 |
2019-04-24 | $46.56 | $46.56 | $46.33 | $46.39 | $38.03 | 94,659 |
2019-04-23 | $46.54 | $46.59 | $46.51 | $46.55 | $38.16 | 75,096 |
2019-04-22 | $46.46 | $46.78 | $46.40 | $46.55 | $38.16 | 144,141 |
2019-04-18 | $46.52 | $46.55 | $46.44 | $46.45 | $38.08 | 31,822 |
2019-04-17 | $46.62 | $46.62 | $46.44 | $46.49 | $38.11 | 68,963 |
2019-04-16 | $46.42 | $46.48 | $46.35 | $46.37 | $38.01 | 219,593 |
2019-04-15 | $46.46 | $46.46 | $46.39 | $46.45 | $38.08 | 45,843 |
2019-04-12 | $46.43 | $46.49 | $46.38 | $46.38 | $38.02 | 81,508 |
2019-04-11 | $46.53 | $46.56 | $46.45 | $46.51 | $38.13 | 164,222 |
2019-04-10 | $46.68 | $46.70 | $46.59 | $46.60 | $38.20 | 131,678 |
2019-04-09 | $46.71 | $46.71 | $46.61 | $46.61 | $38.21 | 59,609 |
2019-04-08 | $46.72 | $46.73 | $46.60 | $46.64 | $38.23 | 35,438 |
2019-04-05 | $46.77 | $46.77 | $46.68 | $46.68 | $38.27 | 225,444 |
2019-04-04 | $46.86 | $46.86 | $46.65 | $46.66 | $38.25 | 97,619 |
2019-04-03 | $46.69 | $46.81 | $46.69 | $46.70 | $38.28 | 129,365 |
2019-04-02 | $46.72 | $46.72 | $46.59 | $46.67 | $38.26 | 24,305 |
2019-04-01 | $46.73 | $46.76 | $46.69 | $46.72 | $38.30 | 38,221 |
2019-03-29 | $46.55 | $46.79 | $46.55 | $46.79 | $38.18 | 156,688 |
2019-03-28 | $46.39 | $46.53 | $46.39 | $46.53 | $37.97 | 39,320 |
2019-03-27 | $46.55 | $46.56 | $46.41 | $46.44 | $37.89 | 42,990 |
2019-03-26 | $46.68 | $46.76 | $46.65 | $46.76 | $38.15 | 290,574 |
2019-03-25 | $46.78 | $46.78 | $46.57 | $46.69 | $38.10 | 191,733 |
2019-03-22 | $47.20 | $47.20 | $46.70 | $46.78 | $38.17 | 105,081 |
2019-03-21 | $47.23 | $47.25 | $47.07 | $47.16 | $38.48 | 96,118 |
2019-03-20 | $47.04 | $47.33 | $46.85 | $47.26 | $38.56 | 69,361 |
2019-03-19 | $47.07 | $47.07 | $46.94 | $46.98 | $38.33 | 37,468 |
2019-03-18 | $46.97 | $46.97 | $46.87 | $46.96 | $38.32 | 34,138 |
2019-03-15 | $46.82 | $46.89 | $46.82 | $46.86 | $38.24 | 46,064 |
2019-03-14 | $46.65 | $46.75 | $46.63 | $46.74 | $38.14 | 45,080 |
2019-03-13 | $46.66 | $46.66 | $46.59 | $46.63 | $38.05 | 43,858 |
2019-03-12 | $46.58 | $46.67 | $46.58 | $46.64 | $38.06 | 26,965 |
2019-03-11 | $46.24 | $46.58 | $46.24 | $46.56 | $37.99 | 93,272 |
2019-03-08 | $46.24 | $46.24 | $46.18 | $46.24 | $37.73 | 43,339 |
2019-03-07 | $46.51 | $46.51 | $46.32 | $46.35 | $37.82 | 58,901 |
2019-03-06 | $46.41 | $46.52 | $46.41 | $46.47 | $37.92 | 36,988 |
2019-03-05 | $46.50 | $46.50 | $46.45 | $46.49 | $37.93 | 20,413 |
2019-03-04 | $46.73 | $46.73 | $46.46 | $46.54 | $37.97 | 178,075 |
2019-03-01 | $46.81 | $46.81 | $46.64 | $46.70 | $38.10 | 107,205 |
2019-02-28 | $47.05 | $47.06 | $46.93 | $46.97 | $38.15 | 803,129 |
2019-02-27 | $47.06 | $47.06 | $46.87 | $46.99 | $38.16 | 222,859 |
2019-02-26 | $46.82 | $47.00 | $46.81 | $46.90 | $38.09 | 48,307 |
2019-02-25 | $46.82 | $46.89 | $46.75 | $46.86 | $38.06 | 49,808 |
2019-02-22 | $46.55 | $46.72 | $46.55 | $46.72 | $37.94 | 47,398 |
2019-02-21 | $46.62 | $46.62 | $46.47 | $46.50 | $37.77 | 41,368 |
2019-02-20 | $46.60 | $46.60 | $46.46 | $46.47 | $37.74 | 45,657 |
2019-02-19 | $46.54 | $46.63 | $46.50 | $46.53 | $37.79 | 81,992 |
2019-02-15 | $46.50 | $46.59 | $46.37 | $46.48 | $37.75 | 131,608 |
2019-02-14 | $46.41 | $46.52 | $46.34 | $46.45 | $37.72 | 43,475 |
2019-02-13 | $46.51 | $46.60 | $46.40 | $46.41 | $37.69 | 72,129 |
2019-02-12 | $46.45 | $46.46 | $46.34 | $46.38 | $37.67 | 235,404 |
2019-02-11 | $46.32 | $46.38 | $46.24 | $46.25 | $37.56 | 118,494 |
2019-02-08 | $46.45 | $46.48 | $46.37 | $46.37 | $37.66 | 427,714 |
2019-02-07 | $46.63 | $46.63 | $46.42 | $46.49 | $37.76 | 58,908 |
2019-02-06 | $46.72 | $46.79 | $46.61 | $46.75 | $37.97 | 59,701 |
2019-02-05 | $46.79 | $46.98 | $46.79 | $46.97 | $38.15 | 43,987 |
2019-02-04 | $46.53 | $46.69 | $46.50 | $46.62 | $37.86 | 385,713 |
2019-02-01 | $46.53 | $46.72 | $46.52 | $46.72 | $37.94 | 141,024 |
2019-01-31 | $46.65 | $46.92 | $46.65 | $46.92 | $37.92 | 47,518 |
2019-01-30 | $46.25 | $46.44 | $46.14 | $46.42 | $37.52 | 36,232 |
2019-01-29 | $46.21 | $46.25 | $46.15 | $46.23 | $37.37 | 45,665 |
2019-01-28 | $46.28 | $46.28 | $46.16 | $46.17 | $37.32 | 100,483 |
2019-01-25 | $46.44 | $46.45 | $46.32 | $46.36 | $37.47 | 206,989 |
2019-01-24 | $46.28 | $46.41 | $46.28 | $46.39 | $37.49 | 35,557 |
2019-01-23 | $46.06 | $46.19 | $46.06 | $46.15 | $37.30 | 54,459 |
2019-01-22 | $45.88 | $45.92 | $45.78 | $45.89 | $37.09 | 137,563 |
2019-01-18 | $45.75 | $45.91 | $45.74 | $45.91 | $37.11 | 31,286 |
2019-01-17 | $45.50 | $45.67 | $45.49 | $45.62 | $36.87 | 31,852 |
2019-01-16 | $45.50 | $45.59 | $45.49 | $45.54 | $36.81 | 57,363 |
2019-01-15 | $45.31 | $45.42 | $45.31 | $45.33 | $36.64 | 98,454 |
2019-01-14 | $45.10 | $45.28 | $45.10 | $45.21 | $36.54 | 20,461 |
2019-01-11 | $45.33 | $45.33 | $45.15 | $45.28 | $36.60 | 44,515 |
2019-01-10 | $45.17 | $45.33 | $45.17 | $45.30 | $36.61 | 39,851 |
2019-01-09 | $45.32 | $45.40 | $45.29 | $45.30 | $36.61 | 44,976 |
2019-01-08 | $45.05 | $45.15 | $45.02 | $45.15 | $36.49 | 48,299 |
2019-01-07 | $44.99 | $45.16 | $44.99 | $45.09 | $36.44 | 18,661 |
2019-01-04 | $44.81 | $44.95 | $44.77 | $44.89 | $36.28 | 38,416 |
2019-01-03 | $44.45 | $44.69 | $44.45 | $44.61 | $36.06 | 31,979 |
2019-01-02 | $44.37 | $44.52 | $44.35 | $44.47 | $35.94 | 54,627 |
2018-12-31 | $44.33 | $44.49 | $44.31 | $44.37 | $35.86 | 88,235 |
2018-12-28 | $44.29 | $44.54 | $44.29 | $44.38 | $35.87 | 33,206 |
2018-12-27 | $44.04 | $44.33 | $44.04 | $44.25 | $35.76 | 36,816 |
2018-12-26 | $44.22 | $44.33 | $44.09 | $44.29 | $35.80 | 65,237 |
2018-12-24 | $44.32 | $44.33 | $44.09 | $44.09 | $35.64 | 33,061 |
2018-12-21 | $44.28 | $44.40 | $44.09 | $44.10 | $35.64 | 54,647 |
2018-12-20 | $44.45 | $44.58 | $44.33 | $44.33 | $35.83 | 71,431 |
2018-12-19 | $44.37 | $44.49 | $44.26 | $44.36 | $35.85 | 170,000 |
2018-12-18 | $44.31 | $44.50 | $44.31 | $44.32 | $35.82 | 95,710 |
2018-12-17 | $45.34 | $45.34 | $45.10 | $45.11 | $35.80 | 54,200 |
2018-12-14 | $45.11 | $45.25 | $45.10 | $45.14 | $35.83 | 27,806 |
2018-12-13 | $45.07 | $45.28 | $45.07 | $45.16 | $35.84 | 41,047 |
2018-12-12 | $44.98 | $45.08 | $44.96 | $44.99 | $35.71 | 31,316 |
2018-12-11 | $44.89 | $45.02 | $44.89 | $44.89 | $35.63 | 39,474 |
2018-12-10 | $45.01 | $45.01 | $44.88 | $44.88 | $35.62 | 2,627,872 |
2018-12-07 | $45.07 | $45.08 | $44.94 | $44.95 | $35.67 | 54,218 |
2018-12-06 | $44.71 | $44.95 | $44.71 | $44.95 | $35.67 | 55,129 |
2018-12-04 | $45.10 | $45.10 | $44.82 | $44.86 | $35.60 | 54,810 |
2018-12-03 | $45.12 | $45.15 | $44.98 | $45.10 | $35.79 | 20,958 |
2018-11-30 | $44.93 | $45.00 | $44.93 | $44.94 | $35.47 | 49,805 |
2018-11-29 | $44.95 | $45.06 | $44.89 | $44.89 | $35.43 | 51,956 |
2018-11-28 | $44.65 | $44.97 | $44.57 | $44.94 | $35.47 | 26,015 |
2018-11-27 | $44.46 | $44.58 | $44.40 | $44.43 | $35.07 | 27,789 |
2018-11-26 | $44.75 | $44.77 | $44.60 | $44.71 | $35.29 | 45,433 |
2018-11-23 | $44.70 | $44.83 | $44.62 | $44.62 | $35.22 | 45,098 |
2018-11-21 | $44.74 | $44.90 | $44.74 | $44.78 | $35.35 | 30,244 |
2018-11-20 | $44.63 | $44.78 | $44.59 | $44.73 | $35.31 | 98,515 |
2018-11-19 | $45.09 | $45.19 | $45.01 | $45.04 | $35.55 | 31,820 |
2018-11-16 | $45.13 | $45.28 | $45.13 | $45.20 | $35.68 | 28,898 |
2018-11-15 | $45.30 | $45.30 | $45.12 | $45.29 | $35.75 | 37,092 |
2018-11-14 | $45.26 | $45.38 | $45.25 | $45.32 | $35.77 | 66,466 |
2018-11-13 | $45.26 | $45.43 | $45.19 | $45.21 | $35.68 | 66,530 |
2018-11-12 | $45.41 | $45.50 | $45.38 | $45.41 | $35.84 | 22,848 |
2018-11-09 | $45.43 | $45.51 | $45.41 | $45.48 | $35.90 | 29,307 |
2018-11-08 | $45.66 | $45.67 | $45.44 | $45.53 | $35.94 | 84,950 |
2018-11-07 | $45.64 | $45.74 | $45.60 | $45.69 | $36.06 | 18,668 |
2018-11-06 | $45.56 | $45.63 | $45.46 | $45.51 | $35.92 | 87,086 |
2018-11-05 | $45.52 | $45.61 | $45.43 | $45.57 | $35.97 | 20,203 |
2018-11-02 | $45.52 | $45.52 | $45.35 | $45.35 | $35.80 | 30,358 |
2018-11-01 | $45.19 | $45.41 | $45.15 | $45.40 | $35.83 | 89,785 |
2018-10-31 | $45.39 | $45.48 | $45.28 | $45.28 | $35.54 | 34,590 |
2018-10-30 | $45.35 | $45.49 | $45.35 | $45.48 | $35.70 | 86,907 |
2018-10-29 | $45.49 | $45.63 | $45.43 | $45.49 | $35.71 | 45,098 |
2018-10-26 | $45.43 | $45.59 | $45.42 | $45.55 | $35.76 | 37,099 |
2018-10-25 | $45.48 | $45.57 | $45.43 | $45.48 | $35.70 | 40,567 |
2018-10-24 | $45.63 | $45.63 | $45.36 | $45.36 | $35.61 | 52,636 |
2018-10-23 | $45.46 | $45.64 | $45.46 | $45.62 | $35.81 | 39,025 |
2018-10-22 | $45.75 | $45.75 | $45.56 | $45.62 | $35.81 | 51,826 |
2018-10-19 | $45.66 | $45.71 | $45.53 | $45.55 | $35.76 | 51,659 |
2018-10-18 | $45.74 | $45.74 | $45.52 | $45.61 | $35.80 | 57,636 |
2018-10-17 | $45.71 | $45.84 | $45.69 | $45.72 | $35.89 | 33,783 |
2018-10-16 | $45.78 | $45.81 | $45.68 | $45.76 | $35.92 | 257,185 |
2018-10-15 | $45.61 | $45.69 | $45.57 | $45.60 | $35.80 | 45,827 |
2018-10-12 | $45.54 | $45.61 | $45.47 | $45.59 | $35.79 | 135,713 |
2018-10-11 | $45.34 | $45.47 | $45.31 | $45.33 | $35.58 | 42,299 |
2018-10-10 | $45.49 | $45.49 | $45.31 | $45.31 | $35.57 | 8,745 |
2018-10-09 | $45.36 | $45.50 | $45.34 | $45.50 | $35.72 | 61,548 |
2018-10-08 | $45.45 | $45.49 | $45.32 | $45.49 | $35.71 | 29,665 |
2018-10-05 | $45.42 | $45.51 | $45.28 | $45.35 | $35.60 | 53,435 |
2018-10-04 | $45.65 | $45.73 | $45.45 | $45.47 | $35.69 | 199,668 |
2018-10-03 | $45.90 | $46.03 | $45.76 | $45.90 | $36.03 | 87,612 |
2018-10-02 | $45.84 | $45.92 | $45.72 | $45.90 | $36.03 | 62,176 |
2018-10-01 | $45.96 | $45.99 | $45.85 | $45.90 | $36.03 | 86,105 |
2018-09-28 | $46.16 | $46.28 | $46.07 | $46.12 | $36.02 | 28,048 |
2018-09-27 | $46.08 | $46.26 | $46.05 | $46.23 | $36.10 | 30,062 |
2018-09-26 | $45.98 | $46.02 | $45.87 | $45.99 | $35.91 | 25,348 |
2018-09-25 | $45.75 | $45.86 | $45.63 | $45.80 | $35.77 | 52,689 |
2018-09-24 | $45.86 | $45.99 | $45.80 | $45.81 | $35.77 | 64,295 |
2018-09-21 | $45.63 | $45.87 | $45.63 | $45.76 | $35.73 | 31,960 |
2018-09-20 | $45.56 | $45.63 | $45.52 | $45.63 | $35.63 | 25,894 |
2018-09-19 | $45.14 | $45.37 | $45.14 | $45.35 | $35.41 | 31,537 |
2018-09-18 | $45.05 | $45.23 | $45.02 | $45.10 | $35.22 | 46,166 |
2018-09-17 | $45.12 | $45.27 | $45.10 | $45.24 | $35.33 | 46,709 |
2018-09-14 | $45.21 | $45.28 | $45.06 | $45.27 | $35.35 | 34,433 |
2018-09-13 | $45.07 | $45.16 | $44.97 | $45.12 | $35.23 | 35,780 |
2018-09-12 | $44.62 | $44.79 | $44.62 | $44.69 | $34.90 | 110,255 |
2018-09-11 | $44.62 | $44.62 | $44.44 | $44.51 | $34.75 | 57,900 |
2018-09-10 | $44.78 | $44.78 | $44.54 | $44.59 | $34.82 | 417,192 |
2018-09-07 | $44.89 | $44.89 | $44.69 | $44.76 | $34.95 | 74,171 |
2018-09-06 | $44.72 | $44.80 | $44.64 | $44.80 | $34.99 | 46,225 |
2018-09-05 | $44.29 | $44.54 | $44.29 | $44.40 | $34.67 | 53,455 |
2018-09-04 | $44.27 | $44.35 | $44.12 | $44.31 | $34.60 | 70,602 |
2018-08-31 | $44.70 | $44.81 | $44.66 | $44.70 | $34.73 | 24,169 |
2018-08-30 | $44.93 | $44.94 | $44.75 | $44.77 | $34.79 | 76,016 |
2018-08-29 | $45.30 | $45.30 | $44.98 | $45.06 | $35.01 | 161,699 |
2018-08-28 | $45.41 | $45.50 | $45.38 | $45.46 | $35.32 | 29,420 |
2018-08-27 | $45.51 | $45.56 | $45.41 | $45.54 | $35.39 | 55,641 |
2018-08-24 | $45.42 | $45.51 | $45.33 | $45.44 | $35.31 | 74,984 |
2018-08-23 | $45.50 | $45.53 | $45.24 | $45.25 | $35.16 | 26,366 |
2018-08-22 | $45.36 | $45.58 | $45.36 | $45.52 | $35.37 | 67,714 |
2018-08-21 | $45.21 | $45.45 | $45.21 | $45.32 | $35.22 | 25,276 |
2018-08-20 | $45.33 | $45.33 | $45.17 | $45.25 | $35.16 | 21,890 |
2018-08-17 | $45.08 | $45.40 | $45.08 | $45.34 | $35.23 | 264,816 |
2018-08-16 | $45.03 | $45.28 | $45.03 | $45.27 | $35.18 | 84,870 |
2018-08-15 | $44.88 | $44.88 | $44.70 | $44.76 | $34.78 | 54,861 |
2018-08-14 | $44.77 | $45.00 | $44.76 | $44.89 | $34.88 | 353,677 |
2018-08-13 | $44.63 | $44.64 | $44.35 | $44.39 | $34.49 | 129,099 |
2018-08-10 | $45.47 | $45.47 | $45.21 | $45.27 | $35.18 | 61,184 |
2018-08-09 | $46.11 | $46.11 | $45.94 | $45.95 | $35.71 | 47,759 |
2018-08-08 | $46.16 | $46.24 | $46.13 | $46.21 | $35.91 | 14,251 |
2018-08-07 | $46.36 | $46.42 | $46.29 | $46.34 | $36.01 | 36,977 |
2018-08-06 | $46.57 | $46.57 | $46.37 | $46.41 | $36.06 | 141,638 |
2018-08-03 | $46.57 | $46.59 | $46.53 | $46.55 | $36.17 | 17,531 |
2018-08-02 | $46.34 | $46.47 | $46.34 | $46.45 | $36.09 | 77,302 |
2018-08-01 | $46.65 | $46.65 | $46.51 | $46.53 | $36.16 | 60,334 |
2018-07-31 | $46.97 | $47.05 | $46.93 | $46.97 | $36.33 | 48,183 |
2018-07-30 | $47.16 | $47.16 | $47.01 | $47.03 | $36.38 | 21,184 |
2018-07-27 | $47.13 | $47.19 | $47.05 | $47.17 | $36.48 | 56,478 |
2018-07-26 | $47.08 | $47.08 | $46.83 | $46.97 | $36.33 | 31,790 |
2018-07-25 | $46.70 | $46.97 | $46.70 | $46.93 | $36.30 | 191,148 |
2018-07-24 | $46.59 | $46.74 | $46.56 | $46.59 | $36.04 | 113,296 |
2018-07-23 | $46.80 | $46.80 | $46.64 | $46.70 | $36.12 | 26,429 |
2018-07-20 | $46.76 | $46.85 | $46.68 | $46.74 | $36.15 | 145,955 |
2018-07-19 | $46.52 | $46.68 | $46.52 | $46.68 | $36.10 | 47,120 |
2018-07-18 | $46.46 | $46.66 | $46.46 | $46.61 | $36.05 | 21,685 |
2018-07-17 | $46.44 | $46.55 | $46.37 | $46.55 | $36.00 | 42,669 |
2018-07-16 | $46.71 | $46.71 | $46.47 | $46.55 | $36.00 | 438,270 |
2018-07-13 | $46.59 | $46.74 | $46.59 | $46.73 | $36.14 | 132,320 |
2018-07-12 | $46.40 | $46.50 | $46.39 | $46.47 | $35.94 | 493,497 |
2018-07-11 | $46.53 | $46.76 | $46.36 | $46.37 | $35.87 | 140,880 |
2018-07-10 | $46.42 | $46.60 | $46.42 | $46.59 | $36.04 | 746,863 |
2018-07-09 | $46.63 | $46.63 | $46.53 | $46.53 | $35.99 | 32,834 |
2018-07-06 | $46.27 | $46.48 | $46.27 | $46.46 | $35.93 | 23,379 |
2018-07-05 | $46.01 | $46.19 | $46.01 | $46.14 | $35.69 | 100,424 |
2018-07-03 | $45.79 | $45.92 | $45.79 | $45.86 | $35.47 | 75,613 |
2018-07-02 | $45.63 | $45.74 | $45.58 | $45.71 | $35.35 | 58,697 |
2018-06-29 | $46.14 | $46.14 | $45.96 | $45.99 | $35.40 | 33,666 |
2018-06-28 | $45.86 | $45.96 | $45.86 | $45.96 | $35.38 | 26,467 |
2018-06-27 | $46.12 | $46.12 | $45.94 | $45.99 | $35.40 | 61,980 |
2018-06-26 | $45.98 | $46.10 | $45.98 | $46.08 | $35.47 | 161,281 |
2018-06-25 | $46.26 | $46.26 | $46.02 | $46.05 | $35.45 | 41,162 |
2018-06-22 | $46.24 | $46.38 | $46.24 | $46.36 | $35.69 | 82,689 |
2018-06-21 | $46.01 | $46.02 | $45.88 | $45.96 | $35.38 | 41,821 |
2018-06-20 | $46.00 | $46.09 | $45.86 | $45.90 | $35.33 | 62,763 |
2018-06-19 | $45.20 | $45.66 | $44.85 | $45.66 | $35.15 | 103,308 |
2018-06-18 | $45.89 | $45.89 | $45.60 | $45.62 | $35.12 | 179,990 |
2018-06-15 | $46.14 | $46.14 | $45.94 | $46.04 | $35.44 | 169,921 |
2018-06-14 | $46.31 | $46.37 | $45.97 | $46.02 | $35.43 | 118,302 |
2018-06-13 | $46.12 | $46.17 | $46.03 | $46.08 | $35.47 | 58,668 |
2018-06-12 | $46.27 | $46.27 | $46.16 | $46.20 | $35.56 | 90,244 |
2018-06-11 | $46.54 | $46.54 | $46.42 | $46.49 | $35.79 | 161,408 |
2018-06-08 | $46.50 | $46.56 | $46.46 | $46.51 | $35.80 | 79,515 |
2018-06-07 | $46.69 | $46.69 | $46.49 | $46.54 | $35.83 | 46,128 |
2018-06-06 | $46.60 | $46.66 | $46.58 | $46.60 | $35.87 | 73,034 |
2018-06-05 | $46.69 | $46.75 | $46.67 | $46.68 | $35.93 | 45,033 |
2018-06-04 | $46.59 | $46.66 | $46.54 | $46.58 | $35.86 | 123,119 |
2018-06-01 | $46.53 | $46.54 | $46.33 | $46.51 | $35.80 | 107,069 |
2018-05-31 | $47.15 | $47.15 | $46.83 | $46.92 | $35.96 | 145,350 |
2018-05-30 | $47.28 | $47.28 | $47.16 | $47.16 | $36.14 | 63,401 |
2018-05-29 | $47.37 | $47.37 | $47.21 | $47.26 | $36.22 | 92,019 |
2018-05-25 | $47.46 | $47.48 | $47.36 | $47.44 | $36.36 | 47,275 |
2018-05-24 | $47.38 | $47.38 | $47.28 | $47.33 | $36.27 | 56,979 |
2018-05-23 | $46.96 | $47.29 | $46.95 | $47.29 | $36.24 | 64,096 |
2018-05-22 | $47.00 | $47.07 | $46.93 | $46.99 | $36.01 | 30,905 |
2018-05-21 | $46.69 | $46.84 | $46.69 | $46.76 | $35.84 | 53,941 |
2018-05-18 | $46.77 | $46.93 | $46.73 | $46.85 | $35.91 | 63,399 |
2018-05-17 | $47.00 | $47.02 | $46.86 | $46.89 | $35.94 | 82,348 |
2018-05-16 | $47.05 | $47.17 | $47.05 | $47.17 | $36.15 | 34,015 |
2018-05-15 | $47.05 | $47.05 | $46.87 | $46.95 | $35.98 | 57,198 |
2018-05-14 | $47.34 | $47.43 | $47.26 | $47.34 | $36.28 | 24,195 |
2018-05-11 | $47.39 | $47.47 | $47.34 | $47.43 | $36.35 | 23,270 |
2018-05-10 | $47.32 | $47.37 | $47.26 | $47.30 | $36.25 | 60,442 |
2018-05-09 | $46.72 | $46.72 | $46.57 | $46.69 | $35.78 | 60,913 |
2018-05-08 | $46.99 | $46.99 | $46.67 | $46.85 | $35.91 | 132,221 |
2018-05-07 | $47.25 | $47.30 | $47.07 | $47.13 | $36.12 | 54,814 |
2018-05-04 | $47.10 | $47.31 | $47.02 | $47.30 | $36.25 | 35,444 |
2018-05-03 | $47.49 | $47.49 | $47.29 | $47.33 | $36.27 | 70,617 |
2018-05-02 | $47.66 | $47.66 | $47.40 | $47.41 | $36.34 | 54,617 |
2018-05-01 | $47.88 | $47.88 | $47.71 | $47.81 | $36.64 | 28,412 |
2018-04-30 | $48.20 | $48.29 | $48.04 | $48.11 | $36.73 | 65,543 |
2018-04-27 | $48.21 | $48.26 | $48.14 | $48.24 | $36.83 | 38,046 |
2018-04-26 | $48.36 | $48.38 | $48.23 | $48.28 | $36.86 | 22,868 |
2018-04-25 | $48.28 | $48.28 | $48.15 | $48.24 | $36.83 | 103,934 |
2018-04-24 | $48.44 | $48.52 | $48.31 | $48.34 | $36.91 | 27,788 |
2018-04-23 | $48.37 | $48.43 | $48.34 | $48.41 | $36.96 | 42,651 |
2018-04-20 | $48.61 | $48.61 | $48.43 | $48.50 | $37.03 | 69,648 |
2018-04-19 | $48.70 | $48.72 | $48.54 | $48.56 | $37.07 | 58,490 |
2018-04-18 | $48.72 | $48.85 | $48.72 | $48.79 | $37.25 | 122,203 |
2018-04-17 | $48.78 | $48.83 | $48.71 | $48.72 | $37.20 | 53,287 |
2018-04-16 | $48.78 | $48.83 | $48.72 | $48.74 | $37.21 | 23,150 |
2018-04-13 | $48.86 | $48.89 | $48.68 | $48.87 | $37.31 | 44,347 |
2018-04-12 | $48.75 | $48.89 | $48.75 | $48.86 | $37.30 | 35,207 |
2018-04-11 | $48.68 | $48.86 | $48.68 | $48.85 | $37.30 | 32,414 |
2018-04-10 | $48.85 | $48.86 | $48.72 | $48.77 | $37.23 | 74,862 |
2018-04-09 | $48.93 | $49.00 | $48.85 | $48.90 | $37.33 | 187,820 |
2018-04-06 | $49.10 | $49.16 | $48.96 | $49.11 | $37.49 | 64,833 |
2018-04-05 | $48.94 | $49.09 | $48.94 | $49.01 | $37.42 | 147,302 |
2018-04-04 | $48.86 | $48.94 | $48.77 | $48.94 | $37.36 | 213,799 |
2018-04-03 | $48.83 | $48.90 | $48.76 | $48.85 | $37.30 | 209,796 |
2018-04-02 | $48.86 | $48.86 | $48.67 | $48.84 | $37.29 | 64,526 |
2018-03-29 | $48.99 | $49.10 | $48.97 | $49.08 | $37.34 | 13,284 |
2018-03-28 | $48.86 | $48.86 | $48.75 | $48.81 | $37.14 | 25,275 |
2018-03-27 | $48.74 | $48.86 | $48.68 | $48.72 | $37.07 | 46,159 |
2018-03-26 | $48.64 | $48.70 | $48.55 | $48.67 | $37.03 | 58,728 |
2018-03-23 | $48.64 | $48.71 | $48.43 | $48.58 | $36.96 | 75,985 |
2018-03-22 | $48.77 | $48.87 | $48.67 | $48.76 | $37.10 | 28,580 |
2018-03-21 | $48.72 | $48.93 | $48.71 | $48.88 | $37.19 | 35,728 |
2018-03-20 | $48.69 | $48.74 | $48.64 | $48.74 | $37.08 | 28,360 |
2018-03-19 | $48.89 | $48.89 | $48.71 | $48.78 | $37.12 | 28,920 |
2018-03-16 | $49.00 | $49.03 | $48.91 | $49.03 | $37.31 | 25,115 |
2018-03-15 | $49.01 | $49.02 | $48.86 | $48.91 | $37.21 | 96,792 |
2018-03-14 | $48.97 | $49.07 | $48.96 | $48.96 | $37.25 | 58,092 |
2018-03-13 | $49.05 | $49.06 | $48.92 | $49.01 | $37.29 | 40,732 |
2018-03-12 | $49.10 | $49.10 | $48.97 | $49.07 | $37.34 | 29,277 |
2018-03-09 | $48.95 | $49.08 | $48.95 | $49.07 | $37.34 | 44,690 |
2018-03-08 | $48.83 | $48.92 | $48.79 | $48.91 | $37.21 | 73,630 |
2018-03-07 | $48.90 | $48.92 | $48.75 | $48.87 | $37.18 | 51,475 |
2018-03-06 | $49.01 | $49.01 | $48.88 | $48.88 | $37.19 | 87,831 |
2018-03-05 | $48.78 | $48.97 | $48.77 | $48.93 | $37.23 | 210,240 |
2018-03-02 | $48.79 | $48.94 | $48.70 | $48.94 | $37.24 | 79,057 |
2018-03-01 | $48.92 | $48.93 | $48.67 | $48.82 | $37.15 | 58,506 |
2018-02-28 | $49.09 | $49.17 | $48.99 | $49.05 | $37.20 | 86,693 |
2018-02-27 | $49.15 | $49.22 | $49.00 | $49.04 | $37.20 | 44,593 |
2018-02-26 | $49.14 | $49.25 | $49.10 | $49.18 | $37.30 | 113,523 |
2018-02-23 | $48.98 | $49.13 | $48.90 | $49.05 | $37.20 | 53,717 |
2018-02-22 | $48.89 | $48.98 | $48.82 | $48.93 | $37.11 | 64,977 |
2018-02-21 | $48.97 | $49.07 | $48.77 | $48.83 | $37.04 | 98,650 |
2018-02-20 | $48.96 | $49.08 | $48.92 | $48.92 | $37.10 | 40,025 |
2018-02-16 | $49.08 | $49.22 | $48.96 | $49.16 | $37.29 | 382,782 |
2018-02-15 | $48.64 | $48.91 | $48.64 | $48.83 | $37.04 | 110,000 |
2018-02-14 | $48.44 | $48.67 | $48.44 | $48.66 | $36.91 | 239,535 |
2018-02-13 | $48.90 | $48.90 | $48.55 | $48.61 | $36.87 | 139,271 |
2018-02-12 | $48.92 | $48.93 | $48.80 | $48.90 | $37.09 | 74,810 |
2018-02-09 | $48.78 | $48.86 | $48.53 | $48.81 | $37.02 | 82,284 |
2018-02-08 | $49.34 | $49.40 | $48.98 | $49.05 | $37.20 | 90,987 |
2018-02-07 | $49.46 | $49.61 | $49.46 | $49.52 | $37.56 | 107,564 |
2018-02-06 | $49.36 | $49.49 | $49.28 | $49.33 | $37.42 | 52,156 |
2018-02-05 | $49.63 | $49.66 | $49.33 | $49.33 | $37.42 | 200,844 |
2018-02-02 | $49.88 | $49.88 | $49.64 | $49.67 | $37.67 | 112,065 |
2018-02-01 | $50.13 | $50.13 | $49.83 | $50.03 | $37.95 | 215,113 |
2018-01-31 | $50.18 | $50.18 | $50.04 | $50.16 | $37.97 | 97,478 |
2018-01-30 | $50.11 | $50.11 | $49.97 | $50.05 | $37.89 | 177,085 |
2018-01-29 | $50.17 | $50.17 | $50.05 | $50.13 | $37.95 | 103,552 |
2018-01-26 | $50.25 | $50.33 | $50.22 | $50.27 | $38.05 | 91,645 |
2018-01-25 | $50.25 | $50.25 | $50.17 | $50.17 | $37.98 | 128,748 |
2018-01-24 | $50.04 | $50.14 | $50.02 | $50.14 | $37.96 | 84,304 |
2018-01-23 | $50.15 | $50.19 | $50.10 | $50.18 | $37.99 | 69,949 |
2018-01-22 | $50.00 | $50.12 | $50.00 | $50.12 | $37.94 | 98,087 |
2018-01-19 | $50.17 | $50.17 | $50.07 | $50.10 | $37.93 | 130,485 |
2018-01-18 | $50.19 | $50.29 | $50.19 | $50.27 | $38.05 | 149,557 |
2018-01-17 | $50.25 | $50.33 | $50.23 | $50.30 | $38.08 | 126,187 |
2018-01-16 | $50.35 | $50.42 | $50.21 | $50.30 | $38.08 | 2,353,933 |
2018-01-12 | $50.25 | $50.35 | $50.16 | $50.35 | $38.12 | 39,561 |
2018-01-11 | $50.23 | $50.27 | $50.13 | $50.27 | $38.05 | 88,141 |
2018-01-10 | $50.12 | $50.18 | $50.03 | $50.18 | $37.99 | 106,747 |
2018-01-09 | $50.31 | $50.37 | $50.22 | $50.28 | $38.06 | 294,779 |
2018-01-08 | $50.30 | $50.37 | $50.29 | $50.35 | $38.12 | 80,296 |
2018-01-05 | $50.41 | $50.52 | $50.40 | $50.46 | $38.20 | 39,330 |
2018-01-04 | $50.36 | $50.43 | $50.33 | $50.43 | $38.18 | 26,819 |
2018-01-03 | $50.28 | $50.38 | $50.18 | $50.30 | $38.08 | 175,725 |
2018-01-02 | $50.07 | $50.22 | $50.06 | $50.18 | $37.99 | 75,613 |
2017-12-29 | $50.12 | $50.22 | $49.96 | $49.98 | $37.84 | 148,387 |
2017-12-28 | $50.14 | $50.15 | $49.94 | $49.96 | $37.82 | 94,651 |
2017-12-27 | $50.11 | $50.16 | $49.93 | $49.98 | $37.84 | 190,197 |
2017-12-26 | $50.12 | $50.14 | $49.99 | $50.07 | $37.90 | 23,554 |
2017-12-22 | $49.86 | $50.04 | $49.86 | $49.87 | $37.75 | 232,673 |
2017-12-21 | $50.03 | $50.03 | $49.83 | $49.93 | $37.80 | 38,837 |
2017-12-20 | $50.16 | $50.19 | $50.00 | $50.11 | $37.81 | 165,963 |
2017-12-19 | $50.05 | $50.24 | $50.03 | $50.09 | $37.79 | 36,180 |
2017-12-18 | $50.29 | $50.29 | $50.10 | $50.13 | $37.82 | 54,945 |
2017-12-15 | $50.00 | $50.30 | $49.98 | $50.19 | $37.87 | 174,979 |
2017-12-14 | $50.05 | $50.09 | $49.95 | $50.08 | $37.78 | 80,952 |
2017-12-13 | $49.92 | $50.10 | $49.92 | $49.92 | $37.66 | 55,333 |
2017-12-12 | $49.97 | $49.99 | $49.89 | $49.94 | $37.68 | 54,252 |
2017-12-11 | $50.02 | $50.04 | $49.86 | $50.01 | $37.73 | 27,126 |
2017-12-08 | $49.95 | $49.96 | $49.75 | $49.96 | $37.69 | 63,373 |
2017-12-07 | $49.91 | $49.91 | $49.80 | $49.87 | $37.63 | 32,746 |
2017-12-06 | $49.94 | $50.02 | $49.91 | $50.00 | $37.72 | 20,090 |
2017-12-05 | $49.92 | $49.97 | $49.83 | $49.86 | $37.62 | 79,667 |
2017-12-04 | $49.70 | $49.83 | $49.63 | $49.78 | $37.56 | 57,391 |
2017-12-01 | $49.83 | $49.89 | $49.62 | $49.64 | $37.45 | 88,293 |
2017-11-30 | $50.13 | $50.17 | $49.91 | $49.99 | $37.53 | 643,980 |
2017-11-29 | $50.14 | $50.14 | $49.97 | $50.04 | $37.57 | 93,401 |
2017-11-28 | $50.24 | $50.24 | $50.10 | $50.22 | $37.71 | 34,684 |
2017-11-27 | $50.06 | $50.25 | $50.00 | $50.08 | $37.60 | 44,482 |
2017-11-24 | $49.94 | $50.17 | $49.94 | $49.97 | $37.52 | 57,538 |
2017-11-22 | $49.99 | $50.20 | $49.95 | $50.14 | $37.65 | 75,611 |
2017-11-21 | $50.00 | $50.04 | $49.84 | $49.92 | $37.48 | 53,262 |
2017-11-20 | $49.92 | $49.96 | $49.77 | $49.95 | $37.50 | 30,918 |
2017-11-17 | $49.93 | $49.95 | $49.75 | $49.90 | $37.47 | 57,915 |
2017-11-16 | $49.68 | $49.92 | $49.68 | $49.87 | $37.44 | 97,617 |
2017-11-15 | $49.62 | $49.62 | $49.44 | $49.50 | $37.16 | 118,550 |
2017-11-14 | $49.49 | $49.57 | $49.43 | $49.51 | $37.17 | 98,108 |
2017-11-13 | $49.58 | $49.75 | $49.58 | $49.65 | $37.28 | 80,930 |
2017-11-10 | $49.60 | $49.60 | $49.40 | $49.60 | $37.24 | 123,082 |
2017-11-09 | $49.57 | $49.57 | $49.35 | $49.41 | $37.10 | 140,694 |
2017-11-08 | $49.56 | $49.64 | $49.43 | $49.54 | $37.19 | 204,256 |
2017-11-07 | $49.88 | $49.88 | $49.51 | $49.60 | $37.24 | 67,914 |
2017-11-06 | $50.16 | $50.16 | $49.83 | $49.93 | $37.49 | 259,281 |
2017-11-03 | $50.29 | $50.35 | $49.88 | $50.25 | $37.73 | 107,528 |
2017-11-02 | $50.64 | $50.71 | $50.54 | $50.70 | $38.07 | 117,181 |
2017-11-01 | $50.64 | $50.66 | $50.45 | $50.54 | $37.95 | 110,765 |
2017-10-31 | $50.83 | $50.83 | $50.73 | $50.81 | $37.97 | 24,295 |
2017-10-30 | $50.77 | $50.83 | $50.71 | $50.83 | $37.98 | 49,596 |
2017-10-27 | $50.50 | $50.83 | $50.46 | $50.81 | $37.97 | 104,879 |
2017-10-26 | $50.60 | $50.60 | $50.37 | $50.41 | $37.67 | 53,233 |
2017-10-25 | $50.71 | $50.71 | $50.54 | $50.69 | $37.88 | 116,220 |
2017-10-24 | $50.72 | $50.79 | $50.60 | $50.78 | $37.95 | 32,471 |
2017-10-23 | $50.91 | $50.91 | $50.73 | $50.79 | $37.95 | 111,336 |
2017-10-20 | $50.96 | $50.96 | $50.81 | $50.82 | $37.98 | 34,233 |
2017-10-19 | $51.05 | $51.06 | $51.00 | $51.04 | $38.14 | 113,539 |
2017-10-18 | $50.86 | $51.04 | $50.82 | $51.01 | $38.12 | 301,595 |
2017-10-17 | $50.80 | $51.02 | $50.75 | $51.01 | $38.12 | 461,444 |
2017-10-16 | $50.82 | $50.88 | $50.72 | $50.73 | $37.91 | 88,644 |
2017-10-13 | $50.87 | $50.90 | $50.76 | $50.89 | $38.03 | 114,120 |
2017-10-12 | $50.73 | $50.76 | $50.64 | $50.74 | $37.92 | 78,358 |
2017-10-11 | $50.71 | $50.74 | $50.54 | $50.73 | $37.91 | 480,564 |
2017-10-10 | $50.67 | $50.71 | $50.59 | $50.66 | $37.86 | 16,260 |
2017-10-09 | $50.64 | $50.66 | $50.54 | $50.62 | $37.83 | 86,694 |
2017-10-06 | $50.62 | $50.77 | $50.58 | $50.76 | $37.93 | 88,730 |
2017-10-05 | $50.78 | $50.80 | $50.66 | $50.75 | $37.92 | 61,695 |
2017-10-04 | $50.77 | $50.77 | $50.60 | $50.72 | $37.90 | 74,387 |
2017-10-03 | $50.63 | $50.72 | $50.60 | $50.70 | $37.89 | 49,448 |
2017-10-02 | $50.68 | $50.68 | $50.52 | $50.62 | $37.83 | 126,246 |
2017-09-29 | $50.74 | $50.89 | $50.69 | $50.79 | $37.77 | 87,656 |
2017-09-28 | $50.57 | $50.70 | $50.49 | $50.69 | $37.70 | 41,995 |
2017-09-27 | $50.55 | $50.61 | $50.48 | $50.58 | $37.62 | 48,241 |
2017-09-26 | $50.75 | $50.76 | $50.65 | $50.65 | $37.67 | 35,445 |
2017-09-25 | $50.78 | $50.78 | $50.59 | $50.72 | $37.72 | 120,849 |
2017-09-22 | $50.78 | $50.78 | $50.70 | $50.76 | $37.75 | 26,778 |
2017-09-21 | $50.59 | $50.65 | $50.54 | $50.63 | $37.65 | 31,976 |
2017-09-20 | $50.89 | $50.90 | $50.54 | $50.61 | $37.64 | 232,073 |
2017-09-19 | $50.91 | $50.94 | $50.81 | $50.87 | $37.83 | 139,707 |
2017-09-18 | $51.07 | $51.08 | $50.98 | $50.98 | $37.91 | 38,162 |
2017-09-15 | $51.05 | $51.07 | $50.98 | $51.04 | $37.96 | 185,289 |
2017-09-14 | $50.98 | $51.03 | $50.92 | $51.01 | $37.94 | 81,388 |
2017-09-13 | $50.99 | $51.00 | $50.90 | $50.98 | $37.91 | 54,841 |
2017-09-12 | $50.96 | $50.98 | $50.87 | $50.97 | $37.91 | 55,711 |
2017-09-11 | $51.06 | $51.06 | $51.00 | $51.03 | $37.95 | 108,005 |
2017-09-08 | $51.07 | $51.07 | $50.87 | $51.03 | $37.95 | 61,039 |
2017-09-07 | $50.99 | $51.03 | $50.93 | $51.03 | $37.95 | 41,188 |
2017-09-06 | $50.91 | $50.94 | $50.77 | $50.93 | $37.88 | 69,076 |
2017-09-05 | $50.84 | $50.91 | $50.73 | $50.86 | $37.82 | 124,557 |
2017-09-01 | $50.80 | $50.89 | $50.68 | $50.79 | $37.77 | 90,159 |
2017-08-31 | $50.90 | $51.12 | $50.88 | $51.06 | $37.80 | 84,010 |
2017-08-30 | $50.77 | $50.84 | $50.69 | $50.84 | $37.63 | 47,525 |
2017-08-29 | $50.65 | $50.73 | $50.61 | $50.68 | $37.51 | 26,234 |
2017-08-28 | $50.72 | $50.73 | $50.60 | $50.60 | $37.45 | 56,171 |
2017-08-25 | $50.66 | $50.81 | $50.66 | $50.74 | $37.56 | 30,691 |
2017-08-24 | $50.59 | $50.67 | $50.52 | $50.67 | $37.51 | 38,679 |
2017-08-23 | $50.34 | $50.58 | $50.34 | $50.56 | $37.43 | 58,395 |
2017-08-22 | $50.51 | $50.54 | $50.41 | $50.51 | $37.39 | 37,221 |
2017-08-21 | $50.38 | $50.50 | $50.37 | $50.50 | $37.38 | 27,413 |
2017-08-18 | $50.42 | $50.48 | $50.35 | $50.46 | $37.35 | 36,864 |
2017-08-17 | $50.44 | $50.45 | $50.25 | $50.25 | $37.20 | 22,574 |
2017-08-16 | $50.34 | $50.44 | $50.29 | $50.37 | $37.28 | 87,611 |
2017-08-15 | $50.26 | $50.34 | $50.17 | $50.33 | $37.25 | 193,399 |
2017-08-14 | $50.34 | $50.40 | $50.27 | $50.35 | $37.27 | 138,059 |
2017-08-11 | $50.00 | $50.15 | $50.00 | $50.13 | $37.11 | 20,567 |
2017-08-10 | $50.22 | $50.22 | $50.00 | $50.09 | $37.08 | 54,332 |
2017-08-09 | $50.26 | $50.28 | $50.17 | $50.26 | $37.20 | 57,110 |
2017-08-08 | $50.41 | $50.41 | $50.27 | $50.31 | $37.24 | 38,786 |
2017-08-07 | $50.31 | $50.36 | $50.26 | $50.35 | $37.27 | 74,704 |
2017-08-04 | $50.36 | $50.36 | $50.20 | $50.32 | $37.25 | 43,749 |
2017-08-03 | $50.32 | $50.42 | $50.30 | $50.33 | $37.25 | 42,132 |
2017-08-02 | $50.01 | $50.23 | $50.00 | $50.22 | $37.17 | 60,100 |
2017-08-01 | $50.15 | $50.15 | $50.02 | $50.10 | $37.08 | 59,905 |
2017-07-31 | $50.38 | $50.38 | $50.28 | $50.36 | $37.10 | 48,776 |
2017-07-28 | $50.25 | $50.37 | $50.25 | $50.36 | $37.10 | 42,087 |
2017-07-27 | $50.40 | $50.44 | $50.30 | $50.38 | $37.12 | 68,996 |
2017-07-26 | $50.39 | $50.44 | $50.32 | $50.44 | $37.16 | 53,448 |
2017-07-25 | $50.30 | $50.32 | $50.23 | $50.32 | $37.07 | 58,617 |
2017-07-24 | $50.43 | $50.43 | $50.27 | $50.33 | $37.08 | 126,154 |
2017-07-21 | $50.43 | $50.53 | $50.36 | $50.46 | $37.17 | 244,144 |
2017-07-20 | $50.45 | $50.48 | $50.35 | $50.37 | $37.11 | 356,923 |
2017-07-19 | $50.53 | $50.53 | $50.36 | $50.45 | $37.17 | 100,106 |
2017-07-18 | $50.33 | $50.52 | $50.27 | $50.48 | $37.19 | 662,204 |
2017-07-17 | $50.31 | $50.39 | $50.25 | $50.26 | $37.03 | 302,639 |
2017-07-14 | $50.39 | $50.41 | $50.15 | $50.25 | $37.02 | 1,353,274 |
2017-07-13 | $50.18 | $50.19 | $50.01 | $50.17 | $36.96 | 142,828 |
2017-07-12 | $50.11 | $50.19 | $49.98 | $50.08 | $36.89 | 116,448 |
2017-07-11 | $49.78 | $49.96 | $49.66 | $49.88 | $36.75 | 631,598 |
2017-07-10 | $49.67 | $49.79 | $49.65 | $49.71 | $36.62 | 634,545 |
2017-07-07 | $49.75 | $50.52 | $49.20 | $49.45 | $36.43 | 215,500 |
2017-07-06 | $49.49 | $49.53 | $49.36 | $49.47 | $36.45 | 255,056 |
2017-07-05 | $49.75 | $49.80 | $49.61 | $49.78 | $36.67 | 338,694 |
2017-07-03 | $49.92 | $49.92 | $49.70 | $49.75 | $36.65 | 323,817 |
2017-06-30 | $50.20 | $50.20 | $50.09 | $50.16 | $36.77 | 59,449 |
2017-06-29 | $50.21 | $50.21 | $50.02 | $50.14 | $36.76 | 54,315 |
2017-06-28 | $50.28 | $50.28 | $50.00 | $50.23 | $36.82 | 144,779 |
2017-06-27 | $50.34 | $50.34 | $50.14 | $50.21 | $36.81 | 121,522 |
2017-06-26 | $50.32 | $50.40 | $50.31 | $50.39 | $36.94 | 29,080 |
2017-06-23 | $50.23 | $50.31 | $50.20 | $50.30 | $36.88 | 89,123 |
2017-06-22 | $50.08 | $50.33 | $50.04 | $50.22 | $36.82 | 221,593 |
2017-06-21 | $50.14 | $50.15 | $49.93 | $50.05 | $36.69 | 118,412 |
2017-06-20 | $50.28 | $50.28 | $50.07 | $50.20 | $36.80 | 124,569 |
2017-06-19 | $50.46 | $50.46 | $50.29 | $50.30 | $36.88 | 81,627 |
2017-06-16 | $50.40 | $50.47 | $50.33 | $50.47 | $37.00 | 44,790 |
2017-06-15 | $50.52 | $50.52 | $50.29 | $50.45 | $36.99 | 75,119 |
2017-06-14 | $50.65 | $50.73 | $50.54 | $50.58 | $37.08 | 93,629 |
2017-06-13 | $50.42 | $50.51 | $50.36 | $50.45 | $36.99 | 51,015 |
2017-06-12 | $50.53 | $50.53 | $50.36 | $50.42 | $36.96 | 102,960 |
2017-06-09 | $50.52 | $50.53 | $50.36 | $50.45 | $36.99 | 17,578 |
2017-06-08 | $50.51 | $50.58 | $50.33 | $50.50 | $37.02 | 30,911 |
2017-06-07 | $50.72 | $50.73 | $50.54 | $50.61 | $37.10 | 95,986 |
2017-06-06 | $50.71 | $50.73 | $50.66 | $50.73 | $37.19 | 27,091 |
2017-06-05 | $50.71 | $50.75 | $50.57 | $50.71 | $37.18 | 57,325 |
2017-06-02 | $50.63 | $50.78 | $50.59 | $50.76 | $37.21 | 72,327 |
2017-06-01 | $50.51 | $50.58 | $50.42 | $50.58 | $37.08 | 50,112 |
2017-05-31 | $50.76 | $50.76 | $50.63 | $50.74 | $37.03 | 64,512 |
2017-05-30 | $50.76 | $50.76 | $50.61 | $50.73 | $37.02 | 27,100 |
2017-05-26 | $50.67 | $50.67 | $50.59 | $50.60 | $36.92 | 12,679 |
2017-05-25 | $50.66 | $50.66 | $50.49 | $50.60 | $36.92 | 115,735 |
2017-05-24 | $50.56 | $50.64 | $50.48 | $50.60 | $36.92 | 49,642 |
2017-05-23 | $50.39 | $50.41 | $50.31 | $50.39 | $36.77 | 26,270 |
2017-05-22 | $50.48 | $50.48 | $50.30 | $50.36 | $36.75 | 35,406 |
2017-05-19 | $50.26 | $50.45 | $50.26 | $50.32 | $36.72 | 39,470 |
2017-05-18 | $50.06 | $50.27 | $49.79 | $50.20 | $36.63 | 38,409 |
2017-05-17 | $50.61 | $50.63 | $50.49 | $50.62 | $36.94 | 16,946 |
2017-05-16 | $50.58 | $50.73 | $50.58 | $50.69 | $36.99 | 41,092 |
2017-05-15 | $50.66 | $50.71 | $50.53 | $50.65 | $36.96 | 68,950 |
2017-05-12 | $50.49 | $50.60 | $50.46 | $50.60 | $36.92 | 20,209 |
2017-05-11 | $50.34 | $50.48 | $50.28 | $50.41 | $36.79 | 26,671 |
2017-05-10 | $50.33 | $50.39 | $50.20 | $50.25 | $36.67 | 74,061 |
2017-05-09 | $50.37 | $50.38 | $50.10 | $50.22 | $36.65 | 482,655 |
2017-05-08 | $50.47 | $50.47 | $50.27 | $50.28 | $36.69 | 102,705 |
2017-05-05 | $50.37 | $50.43 | $50.28 | $50.38 | $36.76 | 53,231 |
2017-05-04 | $50.55 | $50.55 | $50.33 | $50.33 | $36.73 | 56,574 |
2017-05-03 | $50.66 | $50.74 | $50.54 | $50.65 | $36.96 | 72,718 |
2017-05-02 | $50.52 | $50.68 | $50.48 | $50.66 | $36.97 | 146,650 |
2017-05-01 | $50.58 | $50.58 | $50.43 | $50.43 | $36.80 | 92,265 |
2017-04-28 | $50.70 | $50.80 | $50.63 | $50.78 | $36.88 | 48,836 |
2017-04-27 | $50.62 | $50.67 | $50.54 | $50.67 | $36.80 | 22,600 |
2017-04-26 | $50.63 | $50.66 | $50.54 | $50.62 | $36.77 | 49,891 |
2017-04-25 | $50.66 | $50.66 | $50.45 | $50.59 | $36.74 | 87,147 |
2017-04-24 | $50.62 | $50.62 | $50.47 | $50.56 | $36.72 | 30,294 |
2017-04-21 | $50.47 | $50.47 | $50.36 | $50.47 | $36.66 | 24,433 |
2017-04-20 | $50.42 | $50.42 | $50.25 | $50.37 | $36.58 | 40,531 |
2017-04-19 | $50.42 | $50.42 | $50.18 | $50.18 | $36.45 | 169,951 |
2017-04-18 | $50.18 | $50.42 | $50.18 | $50.42 | $36.62 | 122,838 |
2017-04-17 | $50.30 | $50.34 | $50.20 | $50.34 | $36.56 | 107,480 |
2017-04-13 | $50.36 | $50.36 | $50.22 | $50.26 | $36.50 | 144,539 |
2017-04-12 | $50.01 | $50.27 | $50.00 | $50.27 | $36.51 | 72,408 |
2017-04-11 | $50.04 | $50.14 | $49.95 | $50.12 | $36.40 | 106,896 |
2017-04-10 | $50.04 | $50.06 | $49.96 | $50.06 | $36.36 | 59,180 |
2017-04-07 | $49.95 | $50.07 | $49.95 | $50.04 | $36.34 | 20,415 |
2017-04-06 | $49.99 | $50.02 | $49.91 | $50.02 | $36.33 | 15,122 |
2017-04-05 | $49.82 | $49.94 | $49.78 | $49.94 | $36.27 | 43,812 |
2017-04-04 | $49.77 | $49.83 | $49.64 | $49.80 | $36.17 | 54,227 |
2017-04-03 | $49.77 | $49.86 | $49.66 | $49.84 | $36.20 | 83,309 |
2017-03-31 | $49.96 | $50.00 | $49.87 | $49.93 | $36.10 | 39,973 |
2017-03-30 | $50.14 | $50.14 | $49.99 | $50.10 | $36.22 | 22,835 |
2017-03-29 | $50.04 | $50.05 | $49.92 | $50.04 | $36.18 | 18,714 |
2017-03-28 | $49.90 | $50.06 | $49.90 | $49.93 | $36.10 | 121,670 |
2017-03-27 | $50.02 | $50.02 | $49.87 | $49.91 | $36.08 | 28,296 |
2017-03-24 | $49.97 | $49.98 | $49.85 | $49.86 | $36.05 | 18,599 |
2017-03-23 | $49.85 | $49.91 | $49.76 | $49.84 | $36.03 | 18,264 |
2017-03-22 | $49.70 | $49.79 | $49.66 | $49.78 | $35.99 | 17,642 |
2017-03-21 | $49.89 | $49.89 | $49.70 | $49.70 | $35.93 | 16,511 |
2017-03-20 | $49.65 | $49.78 | $49.65 | $49.68 | $35.92 | 74,812 |
2017-03-17 | $49.72 | $49.74 | $49.63 | $49.64 | $35.89 | 34,795 |
2017-03-16 | $49.72 | $49.72 | $49.41 | $49.66 | $35.90 | 226,263 |
2017-03-15 | $49.34 | $49.69 | $49.21 | $49.59 | $35.85 | 45,843 |
2017-03-14 | $49.31 | $49.31 | $49.08 | $49.08 | $35.48 | 32,683 |
2017-03-13 | $49.51 | $49.52 | $49.25 | $49.25 | $35.60 | 53,863 |
2017-03-10 | $49.48 | $49.51 | $49.32 | $49.35 | $35.68 | 84,730 |
2017-03-09 | $49.27 | $49.32 | $49.13 | $49.18 | $35.55 | 94,073 |
2017-03-08 | $49.62 | $49.74 | $49.38 | $49.52 | $35.80 | 137,215 |
2017-03-07 | $49.95 | $49.95 | $49.80 | $49.86 | $36.05 | 81,769 |
2017-03-06 | $49.90 | $49.90 | $49.76 | $49.85 | $36.04 | 516,690 |
2017-03-03 | $49.85 | $49.93 | $49.70 | $49.93 | $36.10 | 18,265 |
2017-03-02 | $49.79 | $49.88 | $49.69 | $49.69 | $35.92 | 31,797 |
2017-03-01 | $49.91 | $49.96 | $49.75 | $49.96 | $36.12 | 93,902 |
2017-02-28 | $50.12 | $50.22 | $50.09 | $50.10 | $36.05 | 84,697 |
2017-02-27 | $50.28 | $50.28 | $50.10 | $50.10 | $36.05 | 92,188 |
2017-02-24 | $50.13 | $50.30 | $50.13 | $50.21 | $36.12 | 99,349 |
2017-02-23 | $50.23 | $50.23 | $50.08 | $50.17 | $36.10 | 40,512 |
2017-02-22 | $50.05 | $50.11 | $49.98 | $50.10 | $36.05 | 108,016 |
2017-02-21 | $49.93 | $50.04 | $49.85 | $50.04 | $36.00 | 254,050 |
2017-02-17 | $49.89 | $49.93 | $49.79 | $49.93 | $35.92 | 74,422 |
2017-02-16 | $49.96 | $50.01 | $49.85 | $49.98 | $35.96 | 494,152 |
2017-02-15 | $49.87 | $50.00 | $49.73 | $49.96 | $35.94 | 43,981 |
2017-02-14 | $50.00 | $50.08 | $49.86 | $49.96 | $35.94 | 39,183 |
2017-02-13 | $49.99 | $49.99 | $49.84 | $49.99 | $35.97 | 26,362 |
2017-02-10 | $49.83 | $49.91 | $49.78 | $49.91 | $35.91 | 27,348 |
2017-02-09 | $49.69 | $49.78 | $49.64 | $49.78 | $35.82 | 26,570 |
2017-02-08 | $49.75 | $49.83 | $49.61 | $49.83 | $35.85 | 27,739 |
2017-02-07 | $49.70 | $49.71 | $49.58 | $49.70 | $35.76 | 25,685 |
2017-02-06 | $49.77 | $49.77 | $49.61 | $49.61 | $35.69 | 15,854 |
2017-02-03 | $49.60 | $49.81 | $49.56 | $49.71 | $35.76 | 17,055 |
2017-02-02 | $49.50 | $49.62 | $49.03 | $49.55 | $35.65 | 60,965 |
2017-02-01 | $49.28 | $49.34 | $49.06 | $49.27 | $35.45 | 64,912 |
2017-01-31 | $49.49 | $49.55 | $49.41 | $49.41 | $35.38 | 26,587 |
2017-01-30 | $49.58 | $49.60 | $49.42 | $49.49 | $35.44 | 97,365 |
2017-01-27 | $49.50 | $49.54 | $49.40 | $49.43 | $35.40 | 20,335 |
2017-01-26 | $49.45 | $49.49 | $49.27 | $49.45 | $35.41 | 31,866 |
2017-01-25 | $49.36 | $49.43 | $49.24 | $49.43 | $35.40 | 115,079 |
2017-01-24 | $49.55 | $49.55 | $49.37 | $49.46 | $35.42 | 60,303 |
2017-01-23 | $49.46 | $49.61 | $49.42 | $49.61 | $35.53 | 139,491 |
2017-01-20 | $49.38 | $49.38 | $49.23 | $49.37 | $35.35 | 22,438 |
2017-01-19 | $49.34 | $49.34 | $49.22 | $49.32 | $35.32 | 28,225 |
2017-01-18 | $49.54 | $49.54 | $49.25 | $49.37 | $35.35 | 88,447 |
2017-01-17 | $49.58 | $49.63 | $49.43 | $49.43 | $35.40 | 522,883 |
2017-01-13 | $49.25 | $49.64 | $49.22 | $49.45 | $35.41 | 854,146 |
2017-01-12 | $49.28 | $49.34 | $49.20 | $49.29 | $35.30 | 11,287 |
2017-01-11 | $49.06 | $49.21 | $48.98 | $49.16 | $35.20 | 39,295 |
2017-01-10 | $49.31 | $49.32 | $49.08 | $49.08 | $35.15 | 52,869 |
2017-01-09 | $49.28 | $49.33 | $49.10 | $49.33 | $35.32 | 63,966 |
2017-01-06 | $49.26 | $49.32 | $49.10 | $49.32 | $35.32 | 159,396 |
2017-01-05 | $49.08 | $49.29 | $49.04 | $49.29 | $35.30 | 36,843 |
2017-01-04 | $48.93 | $48.96 | $48.87 | $48.90 | $35.02 | 29,832 |
2017-01-03 | $48.61 | $48.80 | $48.61 | $48.69 | $34.87 | 80,952 |
2016-12-30 | $48.46 | $48.74 | $48.46 | $48.68 | $34.86 | 240,526 |
2016-12-29 | $48.40 | $48.61 | $48.40 | $48.60 | $34.80 | 19,557 |
2016-12-28 | $48.28 | $48.52 | $48.28 | $48.49 | $34.72 | 46,320 |
2016-12-27 | $48.26 | $48.36 | $48.23 | $48.25 | $34.55 | 146,922 |
2016-12-23 | $48.22 | $48.39 | $48.21 | $48.27 | $34.57 | 36,271 |
2016-12-22 | $48.21 | $48.30 | $48.18 | $48.26 | $34.56 | 96,127 |
2016-12-21 | $48.52 | $48.63 | $48.50 | $48.59 | $34.51 | 11,753 |
2016-12-20 | $48.47 | $48.53 | $48.44 | $48.45 | $34.41 | 20,927 |
2016-12-19 | $48.41 | $48.49 | $48.33 | $48.40 | $34.37 | 126,056 |
2016-12-16 | $48.28 | $48.33 | $48.19 | $48.29 | $34.30 | 91,333 |
2016-12-15 | $48.30 | $48.36 | $48.11 | $48.11 | $34.17 | 28,698 |
2016-12-14 | $48.60 | $48.76 | $48.37 | $48.37 | $34.35 | 75,465 |
2016-12-13 | $48.53 | $48.61 | $48.46 | $48.50 | $34.45 | 70,424 |
2016-12-12 | $48.54 | $48.54 | $48.39 | $48.42 | $34.39 | 42,039 |
2016-12-09 | $48.58 | $48.59 | $48.35 | $48.37 | $34.35 | 36,457 |
2016-12-08 | $48.41 | $48.59 | $48.41 | $48.56 | $34.49 | 62,652 |
2016-12-07 | $48.40 | $48.62 | $48.40 | $48.62 | $34.53 | 49,546 |
2016-12-06 | $48.02 | $48.31 | $48.02 | $48.31 | $34.31 | 105,686 |
2016-12-05 | $47.74 | $48.04 | $47.74 | $47.99 | $34.08 | 193,666 |
2016-12-02 | $47.60 | $47.84 | $47.60 | $47.70 | $33.88 | 100,564 |
2016-12-01 | $47.91 | $47.91 | $47.62 | $47.62 | $33.82 | 129,589 |
2016-11-30 | $48.22 | $48.31 | $48.12 | $48.14 | $34.02 | 15,942 |
2016-11-29 | $48.19 | $48.32 | $48.13 | $48.16 | $34.03 | 110,958 |
2016-11-28 | $48.35 | $48.38 | $48.02 | $48.21 | $34.06 | 520,061 |
2016-11-25 | $48.23 | $48.30 | $48.12 | $48.30 | $34.13 | 40,860 |
2016-11-23 | $48.23 | $48.24 | $48.05 | $48.18 | $34.05 | 31,006 |
2016-11-22 | $48.41 | $48.43 | $48.29 | $48.43 | $34.22 | 51,445 |
2016-11-21 | $48.35 | $48.39 | $48.22 | $48.29 | $34.12 | 17,404 |
2016-11-18 | $48.35 | $48.36 | $48.08 | $48.10 | $33.99 | 71,601 |
2016-11-17 | $48.46 | $48.66 | $48.30 | $48.41 | $34.21 | 177,781 |
2016-11-16 | $48.06 | $48.33 | $47.91 | $48.30 | $34.13 | 96,634 |
2016-11-15 | $48.15 | $48.28 | $48.07 | $48.28 | $34.12 | 90,416 |
2016-11-14 | $47.36 | $47.74 | $47.33 | $47.57 | $33.62 | 143,856 |
2016-11-11 | $48.23 | $48.35 | $47.91 | $48.00 | $33.92 | 94,409 |
2016-11-10 | $49.02 | $49.50 | $48.41 | $48.46 | $34.24 | 580,310 |
2016-11-09 | $49.60 | $49.76 | $49.42 | $49.52 | $34.99 | 170,688 |
2016-11-08 | $49.97 | $50.20 | $49.93 | $50.11 | $35.41 | 33,580 |
2016-11-07 | $49.82 | $49.91 | $49.77 | $49.81 | $35.20 | 13,370 |
2016-11-04 | $49.59 | $49.72 | $49.57 | $49.58 | $35.04 | 21,979 |
2016-11-03 | $49.63 | $49.90 | $49.63 | $49.68 | $35.11 | 15,376 |
2016-11-02 | $49.75 | $49.75 | $49.56 | $49.62 | $35.06 | 25,792 |
2016-11-01 | $49.88 | $49.88 | $49.73 | $49.80 | $35.19 | 13,918 |
2016-10-31 | $50.09 | $50.13 | $49.90 | $50.00 | $35.17 | 39,033 |
2016-10-28 | $50.25 | $50.25 | $49.86 | $50.07 | $35.22 | 80,964 |
2016-10-27 | $50.98 | $50.98 | $50.03 | $50.06 | $35.21 | 26,339 |
2016-10-26 | $50.67 | $50.68 | $50.39 | $50.39 | $35.44 | 78,267 |
2016-10-25 | $50.77 | $50.81 | $50.69 | $50.78 | $35.72 | 11,815 |
2016-10-24 | $50.56 | $50.75 | $50.56 | $50.75 | $35.70 | 31,130 |
2016-10-21 | $50.54 | $50.60 | $50.45 | $50.53 | $35.54 | 32,551 |
2016-10-20 | $50.27 | $50.56 | $50.27 | $50.54 | $35.55 | 17,516 |
2016-10-19 | $50.17 | $50.42 | $50.16 | $50.35 | $35.41 | 33,279 |
2016-10-18 | $50.10 | $50.29 | $50.08 | $50.21 | $35.32 | 16,182 |
2016-10-17 | $50.17 | $50.34 | $50.16 | $50.19 | $35.30 | 87,319 |
2016-10-14 | $50.39 | $50.52 | $50.27 | $50.27 | $35.36 | 63,645 |
2016-10-13 | $50.25 | $50.53 | $50.25 | $50.44 | $35.48 | 185,938 |
2016-10-12 | $50.36 | $50.46 | $50.22 | $50.31 | $35.39 | 141,366 |
2016-10-11 | $50.44 | $50.44 | $50.21 | $50.27 | $35.36 | 26,515 |
2016-10-10 | $50.29 | $50.51 | $50.28 | $50.51 | $35.53 | 48,527 |
2016-10-07 | $50.31 | $50.37 | $50.18 | $50.35 | $35.41 | 7,989 |
2016-10-06 | $50.32 | $50.49 | $50.31 | $50.46 | $35.49 | 7,449 |
2016-10-05 | $50.46 | $50.52 | $50.33 | $50.34 | $35.41 | 7,884 |
2016-10-04 | $50.59 | $50.74 | $50.36 | $50.36 | $35.42 | 20,034 |
2016-10-03 | $50.38 | $50.61 | $50.38 | $50.51 | $35.53 | 7,450 |
2016-09-30 | $50.53 | $50.67 | $50.53 | $50.53 | $35.37 | 12,528 |
2016-09-29 | $50.68 | $50.68 | $50.50 | $50.50 | $35.35 | 13,811 |
2016-09-28 | $50.40 | $50.66 | $50.40 | $50.66 | $35.46 | 60,137 |
2016-09-27 | $50.64 | $50.65 | $50.45 | $50.64 | $35.44 | 7,571 |
2016-09-26 | $50.61 | $50.61 | $50.47 | $50.48 | $35.33 | 4,237 |
2016-09-23 | $50.67 | $50.79 | $50.65 | $50.72 | $35.50 | 3,817 |
2016-09-22 | $50.70 | $50.85 | $50.65 | $50.65 | $35.45 | 11,238 |
2016-09-21 | $50.19 | $50.45 | $50.19 | $50.45 | $35.31 | 5,823 |
2016-09-20 | $49.93 | $50.09 | $49.93 | $49.93 | $34.95 | 26,683 |
2016-09-19 | $49.89 | $49.93 | $49.80 | $49.86 | $34.90 | 3,509 |
2016-09-16 | $49.90 | $49.90 | $49.70 | $49.70 | $34.79 | 10,144 |
2016-09-15 | $49.75 | $49.88 | $49.71 | $49.72 | $34.80 | 30,318 |
2016-09-14 | $50.00 | $50.00 | $49.77 | $49.77 | $34.84 | 6,562 |
2016-09-13 | $50.09 | $50.29 | $49.84 | $49.84 | $34.88 | 42,970 |
2016-09-12 | $50.15 | $50.17 | $50.00 | $50.16 | $35.11 | 13,664 |
2016-09-09 | $50.48 | $50.54 | $50.25 | $50.25 | $35.17 | 62,548 |
2016-09-08 | $50.80 | $50.88 | $50.66 | $50.79 | $35.55 | 60,927 |
2016-09-07 | $50.35 | $50.90 | $50.35 | $50.82 | $35.57 | 506,211 |
2016-09-06 | $50.28 | $50.49 | $50.28 | $50.49 | $35.34 | 4,736 |
2016-09-02 | $50.26 | $50.32 | $50.16 | $50.32 | $35.22 | 8,118 |
2016-09-01 | $50.05 | $50.30 | $50.01 | $50.06 | $35.04 | 5,809 |
2016-08-31 | $50.67 | $50.67 | $50.43 | $50.52 | $35.17 | 11,566 |
2016-08-30 | $50.50 | $50.68 | $50.48 | $50.58 | $35.22 | 5,913 |
2016-08-29 | $50.55 | $50.59 | $50.47 | $50.59 | $35.22 | 1,641 |
2016-08-26 | $50.50 | $50.61 | $50.38 | $50.38 | $35.08 | 3,013 |
2016-08-25 | $50.40 | $50.54 | $50.35 | $50.45 | $35.13 | 6,185 |
2016-08-24 | $50.56 | $50.57 | $50.46 | $50.57 | $35.21 | 4,905 |
2016-08-23 | $50.50 | $50.64 | $50.42 | $50.47 | $35.14 | 17,509 |
2016-08-22 | $50.45 | $50.56 | $50.39 | $50.40 | $35.09 | 9,813 |
2016-08-19 | $50.47 | $50.63 | $50.44 | $50.47 | $35.14 | 27,125 |
2016-08-18 | $50.64 | $50.66 | $50.45 | $50.54 | $35.19 | 13,281 |
2016-08-17 | $50.48 | $50.53 | $50.37 | $50.46 | $35.13 | 15,150 |
2016-08-16 | $50.58 | $50.64 | $50.43 | $50.64 | $35.26 | 46,585 |
2016-08-15 | $50.36 | $50.49 | $50.36 | $50.46 | $35.13 | 7,974 |
2016-08-12 | $50.37 | $50.51 | $50.24 | $50.43 | $35.11 | 12,631 |
2016-08-11 | $50.17 | $50.36 | $50.17 | $50.28 | $35.01 | 3,607 |
2016-08-10 | $50.16 | $50.36 | $50.13 | $50.29 | $35.01 | 2,805 |
2016-08-09 | $50.07 | $50.27 | $50.05 | $50.20 | $34.95 | 11,205 |
2016-08-08 | $50.00 | $50.05 | $49.88 | $50.05 | $34.85 | 5,245 |
2016-08-05 | $49.82 | $49.83 | $49.66 | $49.74 | $34.63 | 7,135 |
2016-08-04 | $49.74 | $49.80 | $49.60 | $49.61 | $34.54 | 13,585 |
2016-08-03 | $49.45 | $49.57 | $49.41 | $49.57 | $34.51 | 7,085 |
2016-08-02 | $49.60 | $49.75 | $49.51 | $49.51 | $34.47 | 23,896 |
2016-08-01 | $50.00 | $50.00 | $49.68 | $49.78 | $34.66 | 18,826 |
2016-07-29 | $49.95 | $50.05 | $49.90 | $50.05 | $34.66 | 7,901 |
2016-07-28 | $49.85 | $49.95 | $49.84 | $49.88 | $34.54 | 6,256 |
2016-07-27 | $49.62 | $49.95 | $49.62 | $49.93 | $34.58 | 35,266 |
2016-07-26 | $49.65 | $49.82 | $49.65 | $49.77 | $34.47 | 3,249 |
2016-07-25 | $49.94 | $49.96 | $49.72 | $49.86 | $34.53 | 3,083 |
2016-07-22 | $49.88 | $49.90 | $49.75 | $49.75 | $34.45 | 2,552 |
2016-07-21 | $49.84 | $49.91 | $49.77 | $49.91 | $34.56 | 5,160 |
2016-07-20 | $49.68 | $49.87 | $49.66 | $49.81 | $34.49 | 5,166 |
2016-07-19 | $49.66 | $49.85 | $49.65 | $49.74 | $34.44 | 6,319 |
2016-07-18 | $49.65 | $49.84 | $49.63 | $49.75 | $34.45 | 5,606 |
2016-07-15 | $49.77 | $49.91 | $49.70 | $49.85 | $34.52 | 4,355 |
2016-07-14 | $49.70 | $49.93 | $49.70 | $49.91 | $34.56 | 3,622 |
2016-07-13 | $49.75 | $49.92 | $49.71 | $49.92 | $34.57 | 2,056 |
2016-07-12 | $49.67 | $49.89 | $49.67 | $49.86 | $34.53 | 6,626 |
2016-07-11 | $49.74 | $49.79 | $49.57 | $49.76 | $34.46 | 6,601 |
2016-07-08 | $49.48 | $49.57 | $49.26 | $49.53 | $34.30 | 12,371 |
2016-07-07 | $49.20 | $49.43 | $49.18 | $49.34 | $34.17 | 13,269 |
2016-07-06 | $49.10 | $49.37 | $49.10 | $49.37 | $34.19 | 21,595 |
2016-07-05 | $49.11 | $49.33 | $49.08 | $49.25 | $34.11 | 16,003 |
2016-07-01 | $49.25 | $49.25 | $49.00 | $49.09 | $33.99 | 1,953 |
2016-06-30 | $49.08 | $49.54 | $48.85 | $49.37 | $34.00 | 33,720 |
2016-06-29 | $48.86 | $49.14 | $48.74 | $48.98 | $33.74 | 26,164 |
2016-06-28 | $48.40 | $48.51 | $48.28 | $48.51 | $33.41 | 4,791 |
2016-06-27 | $48.35 | $48.35 | $48.14 | $48.14 | $33.16 | 8,142 |
2016-06-24 | $48.34 | $48.40 | $48.26 | $48.36 | $33.31 | 6,915 |
2016-06-23 | $48.52 | $48.73 | $48.51 | $48.73 | $33.56 | 10,591 |
2016-06-22 | $48.28 | $48.41 | $48.27 | $48.37 | $33.31 | 39,137 |
2016-06-21 | $48.26 | $48.43 | $48.18 | $48.29 | $33.26 | 8,415 |
2016-06-20 | $48.20 | $48.25 | $48.14 | $48.15 | $33.16 | 15,959 |
2016-06-17 | $48.05 | $48.16 | $47.85 | $47.91 | $33.00 | 355,714 |
2016-06-16 | $47.79 | $48.08 | $47.79 | $47.90 | $32.99 | 5,087 |
2016-06-15 | $48.01 | $48.06 | $47.75 | $48.06 | $33.10 | 4,299 |
2016-06-14 | $47.89 | $47.98 | $47.72 | $47.74 | $32.88 | 34,285 |
2016-06-13 | $48.38 | $48.38 | $48.03 | $48.03 | $33.08 | 10,050 |
2016-06-10 | $48.08 | $48.44 | $48.08 | $48.36 | $33.31 | 4,327 |
2016-06-09 | $48.25 | $48.56 | $48.25 | $48.39 | $33.33 | 15,458 |
2016-06-08 | $48.28 | $48.46 | $48.28 | $48.39 | $33.33 | 3,110 |
2016-06-07 | $48.20 | $48.38 | $48.17 | $48.29 | $33.26 | 11,060 |
2016-06-06 | $47.92 | $48.11 | $47.92 | $48.09 | $33.12 | 6,968 |
2016-06-03 | $47.57 | $47.96 | $47.57 | $47.91 | $33.00 | 4,715 |
2016-06-02 | $47.64 | $47.66 | $47.51 | $47.66 | $32.83 | 7,060 |
2016-06-01 | $47.34 | $47.61 | $47.34 | $47.58 | $32.77 | 10,701 |
2016-05-31 | $47.69 | $47.79 | $47.48 | $47.72 | $32.69 | 4,775 |
2016-05-27 | $47.90 | $47.93 | $47.62 | $47.81 | $32.75 | 8,880 |
2016-05-26 | $47.85 | $47.88 | $47.65 | $47.87 | $32.80 | 5,007 |
2016-05-25 | $47.62 | $47.85 | $47.62 | $47.79 | $32.74 | 2,880 |
2016-05-24 | $47.40 | $47.69 | $47.40 | $47.69 | $32.67 | 6,064 |
2016-05-23 | $47.51 | $47.65 | $47.50 | $47.60 | $32.61 | 38,170 |
2016-05-20 | $47.67 | $47.67 | $47.49 | $47.62 | $32.62 | 6,114 |
2016-05-19 | $47.40 | $47.54 | $47.36 | $47.52 | $32.56 | 9,629 |
2016-05-18 | $47.70 | $47.88 | $47.70 | $47.72 | $32.69 | 7,346 |
2016-05-17 | $47.84 | $47.99 | $47.84 | $47.95 | $32.85 | 7,824 |
2016-05-16 | $47.85 | $48.08 | $47.85 | $48.06 | $32.93 | 3,506 |
2016-05-13 | $47.78 | $47.95 | $47.78 | $47.95 | $32.85 | 21,817 |
2016-05-12 | $47.73 | $47.86 | $47.73 | $47.86 | $32.79 | 2,319 |
2016-05-11 | $47.66 | $47.79 | $47.66 | $47.78 | $32.73 | 10,827 |
2016-05-10 | $47.48 | $47.65 | $47.48 | $47.59 | $32.60 | 2,609 |
2016-05-09 | $47.47 | $47.54 | $47.47 | $47.51 | $32.55 | 1,549 |
2016-05-06 | $47.52 | $47.62 | $47.47 | $47.61 | $32.62 | 14,555 |
2016-05-05 | $47.55 | $47.58 | $47.40 | $47.57 | $32.59 | 6,075 |
2016-05-04 | $47.43 | $47.57 | $47.38 | $47.40 | $32.47 | 13,604 |
2016-05-03 | $47.66 | $47.83 | $47.60 | $47.60 | $32.61 | 23,465 |
2016-05-02 | $48.00 | $48.00 | $47.77 | $47.86 | $32.79 | 62,897 |
2016-04-29 | $48.15 | $48.15 | $48.07 | $48.12 | $32.80 | 8,685 |
2016-04-28 | $47.73 | $48.11 | $47.73 | $48.11 | $32.80 | 12,546 |
2016-04-27 | $47.75 | $47.92 | $47.68 | $47.90 | $32.65 | 10,625 |
2016-04-26 | $47.50 | $47.68 | $47.48 | $47.68 | $32.50 | 3,144 |
2016-04-25 | $47.81 | $47.81 | $47.45 | $47.50 | $32.38 | 5,206 |
2016-04-22 | $47.86 | $47.99 | $47.67 | $47.76 | $32.56 | 12,893 |
2016-04-21 | $48.03 | $48.04 | $47.73 | $47.78 | $32.57 | 70,375 |
2016-04-20 | $47.94 | $47.95 | $47.87 | $47.89 | $32.65 | 15,519 |
2016-04-19 | $47.70 | $47.89 | $47.70 | $47.89 | $32.65 | 5,359 |
2016-04-18 | $47.48 | $47.61 | $47.41 | $47.61 | $32.46 | 4,258 |
2016-04-15 | $47.70 | $47.70 | $47.53 | $47.60 | $32.45 | 9,753 |
2016-04-14 | $47.52 | $47.68 | $47.52 | $47.61 | $32.46 | 19,499 |
2016-04-13 | $47.09 | $47.50 | $47.09 | $47.42 | $32.33 | 33,913 |
2016-04-12 | $46.97 | $47.05 | $46.96 | $47.04 | $32.07 | 5,716 |
2016-04-11 | $46.72 | $46.96 | $46.72 | $46.87 | $31.95 | 23,681 |
2016-04-08 | $46.74 | $46.77 | $46.72 | $46.73 | $31.86 | 16,335 |
2016-04-07 | $46.76 | $46.76 | $46.58 | $46.63 | $31.79 | 44,395 |
2016-04-06 | $46.78 | $46.91 | $46.77 | $46.78 | $31.89 | 7,485 |
2016-04-05 | $46.95 | $46.95 | $46.77 | $46.85 | $31.94 | 114,655 |
2016-04-04 | $47.09 | $47.09 | $46.84 | $46.98 | $32.03 | 79,276 |
2016-04-01 | $46.93 | $46.99 | $46.81 | $46.99 | $32.03 | 20,948 |
2016-03-31 | $47.04 | $47.23 | $47.04 | $47.09 | $31.94 | 38,473 |
2016-03-30 | $46.90 | $47.04 | $46.76 | $46.97 | $31.86 | 44,400 |
2016-03-29 | $46.55 | $46.85 | $46.54 | $46.80 | $31.74 | 44,503 |
2016-03-28 | $46.40 | $48.50 | $46.40 | $46.72 | $31.69 | 475,758 |
2016-03-24 | $46.93 | $46.93 | $46.49 | $46.55 | $31.57 | 5,178 |
2016-03-23 | $46.99 | $46.99 | $46.62 | $46.62 | $31.62 | 13,794 |
2016-03-22 | $47.02 | $47.02 | $46.84 | $46.84 | $31.77 | 3,919 |
2016-03-21 | $46.74 | $47.00 | $46.74 | $46.89 | $31.80 | 4,881 |
2016-03-18 | $46.61 | $46.86 | $46.61 | $46.86 | $31.78 | 5,603 |
2016-03-17 | $46.37 | $46.69 | $46.37 | $46.51 | $31.55 | 7,323 |
2016-03-16 | $46.04 | $46.24 | $45.96 | $46.20 | $31.34 | 3,973 |
2016-03-15 | $46.25 | $46.25 | $46.07 | $46.12 | $31.28 | 3,988 |
2016-03-14 | $46.30 | $46.40 | $46.21 | $46.27 | $31.38 | 2,464 |
2016-03-11 | $46.28 | $46.43 | $46.28 | $46.40 | $31.47 | 6,181 |
2016-03-10 | $46.05 | $46.09 | $45.92 | $45.92 | $31.14 | 22,515 |
2016-03-09 | $45.78 | $46.05 | $45.78 | $45.94 | $31.16 | 1,893 |
2016-03-08 | $46.06 | $46.06 | $45.84 | $45.89 | $31.12 | 47,232 |
2016-03-07 | $46.15 | $46.15 | $46.06 | $46.14 | $31.29 | 6,041 |
2016-03-04 | $45.98 | $46.06 | $45.97 | $46.06 | $31.24 | 18,613 |
2016-03-03 | $45.70 | $45.84 | $45.63 | $45.82 | $31.08 | 15,227 |
2016-03-02 | $45.43 | $45.61 | $45.36 | $45.61 | $30.93 | 16,022 |
2016-03-01 | $45.21 | $45.43 | $45.21 | $45.35 | $30.76 | 29,289 |
2016-02-29 | $45.36 | $45.41 | $45.29 | $45.30 | $30.57 | 4,465 |
2016-02-26 | $45.30 | $45.30 | $45.15 | $45.19 | $30.50 | 1,716 |
2016-02-25 | $45.18 | $45.18 | $44.89 | $45.17 | $30.48 | 46,012 |
2016-02-24 | $44.78 | $45.03 | $44.78 | $44.96 | $30.34 | 9,303 |
2016-02-23 | $45.10 | $45.10 | $44.92 | $45.06 | $30.41 | 8,706 |
2016-02-22 | $44.73 | $45.01 | $44.61 | $45.01 | $30.38 | 39,065 |
2016-02-19 | $44.04 | $44.73 | $44.04 | $44.73 | $30.19 | 13,286 |
2016-02-18 | $44.46 | $44.80 | $44.46 | $44.59 | $30.09 | 4,810 |
2016-02-17 | $43.90 | $44.61 | $43.90 | $44.54 | $30.06 | 43,813 |
2016-02-16 | $43.86 | $43.94 | $43.76 | $43.83 | $29.58 | 5,302 |
2016-02-12 | $43.96 | $44.11 | $43.76 | $43.94 | $29.65 | 21,970 |
2016-02-11 | $43.86 | $44.04 | $43.85 | $43.87 | $29.61 | 11,330 |
2016-02-10 | $44.10 | $44.37 | $44.10 | $44.30 | $29.90 | 13,701 |
2016-02-09 | $44.13 | $44.35 | $44.13 | $44.20 | $29.83 | 7,623 |
2016-02-08 | $44.30 | $44.46 | $44.29 | $44.31 | $29.90 | 12,463 |
2016-02-05 | $44.49 | $44.57 | $44.49 | $44.57 | $30.08 | 15,343 |
2016-02-04 | $44.42 | $44.62 | $44.42 | $44.59 | $30.09 | 8,982 |
2016-02-03 | $44.31 | $44.49 | $44.28 | $44.46 | $30.00 | 5,968 |
2016-02-02 | $44.28 | $44.35 | $44.23 | $44.23 | $29.85 | 6,775 |
2016-02-01 | $44.36 | $44.50 | $44.36 | $44.39 | $29.96 | 5,306 |
2016-01-29 | $44.82 | $44.99 | $44.75 | $44.89 | $30.13 | 10,154 |
2016-01-28 | $44.60 | $44.70 | $44.34 | $44.60 | $29.93 | 14,581 |
2016-01-27 | $44.11 | $44.48 | $44.11 | $44.33 | $29.75 | 55,595 |
2016-01-26 | $44.00 | $44.27 | $44.00 | $44.09 | $29.59 | 18,222 |
2016-01-25 | $44.14 | $44.35 | $44.06 | $44.06 | $29.57 | 13,775 |
2016-01-22 | $44.31 | $44.34 | $44.13 | $44.21 | $29.67 | 17,484 |
2016-01-21 | $43.64 | $43.92 | $43.64 | $43.78 | $29.38 | 36,774 |
2016-01-20 | $43.67 | $43.80 | $43.51 | $43.77 | $29.37 | 30,087 |
2016-01-19 | $44.05 | $44.06 | $43.86 | $43.86 | $29.43 | 8,249 |
2016-01-15 | $43.79 | $44.05 | $43.63 | $43.63 | $29.28 | 4,512 |
2016-01-14 | $44.25 | $44.44 | $44.24 | $44.43 | $29.82 | 10,260 |
2016-01-13 | $44.54 | $44.63 | $44.34 | $44.34 | $29.76 | 17,648 |
2016-01-12 | $44.73 | $44.84 | $44.53 | $44.53 | $29.88 | 8,959 |
2016-01-11 | $44.94 | $44.94 | $44.72 | $44.73 | $30.02 | 9,042 |
2016-01-08 | $44.90 | $45.01 | $44.85 | $44.85 | $30.10 | 5,234 |
2016-01-07 | $44.86 | $44.95 | $44.74 | $44.76 | $30.04 | 9,778 |
2016-01-06 | $44.91 | $45.06 | $44.91 | $44.94 | $30.16 | 7,382 |
2016-01-05 | $44.96 | $45.09 | $44.92 | $45.04 | $30.23 | 41,713 |
2016-01-04 | $44.90 | $45.07 | $44.89 | $44.91 | $30.14 | 16,236 |
2015-12-31 | $45.01 | $45.30 | $45.01 | $45.05 | $30.23 | 8,139 |
2015-12-30 | $44.97 | $45.21 | $44.95 | $45.08 | $30.25 | 242,957 |
2015-12-29 | $44.95 | $45.14 | $44.94 | $44.97 | $30.18 | 23,567 |
2015-12-28 | $44.98 | $44.98 | $44.90 | $44.91 | $30.14 | 17,104 |
2015-12-24 | $45.18 | $45.18 | $44.87 | $44.93 | $30.15 | 2,502 |
2015-12-23 | $45.29 | $45.52 | $44.98 | $45.22 | $30.13 | 289,548 |
2015-12-22 | $45.10 | $45.19 | $45.00 | $45.07 | $30.03 | 24,148 |
2015-12-21 | $45.17 | $45.33 | $45.00 | $45.31 | $30.18 | 6,400 |
2015-12-18 | $45.07 | $45.42 | $45.07 | $45.35 | $30.21 | 51,466 |
2015-12-17 | $45.21 | $45.34 | $45.15 | $45.29 | $30.17 | 12,655 |
2015-12-16 | $45.23 | $45.30 | $45.01 | $45.12 | $30.06 | 30,936 |
2015-12-15 | $45.16 | $45.36 | $45.08 | $45.22 | $30.13 | 25,945 |
2015-12-14 | $45.01 | $45.20 | $44.95 | $44.98 | $29.97 | 55,490 |
2015-12-11 | $45.55 | $45.71 | $45.15 | $45.17 | $30.09 | 16,563 |
2015-12-10 | $45.87 | $46.07 | $45.86 | $45.99 | $30.64 | 4,046 |
2015-12-09 | $45.93 | $46.10 | $45.85 | $45.98 | $30.63 | 8,272 |
2015-12-08 | $46.10 | $46.14 | $45.88 | $45.97 | $30.62 | 12,960 |
2015-12-07 | $45.84 | $46.20 | $45.84 | $45.98 | $30.63 | 13,685 |
2015-12-04 | $46.00 | $46.11 | $45.92 | $45.93 | $30.60 | 8,713 |
2015-12-03 | $46.08 | $46.19 | $45.87 | $45.89 | $30.57 | 217,393 |
2015-12-02 | $46.22 | $46.34 | $46.09 | $46.10 | $30.71 | 3,612 |
2015-12-01 | $46.50 | $46.50 | $46.28 | $46.42 | $30.93 | 9,581 |
2015-11-30 | $46.96 | $46.96 | $46.60 | $46.60 | $30.86 | 9,984 |
2015-11-27 | $46.74 | $47.80 | $46.74 | $46.81 | $31.00 | 10,065 |
2015-11-25 | $46.85 | $46.99 | $46.85 | $46.86 | $31.03 | 9,586 |
2015-11-24 | $46.91 | $47.24 | $46.91 | $46.94 | $31.09 | 12,722 |
2015-11-23 | $47.25 | $47.28 | $47.08 | $47.24 | $31.29 | 7,604 |
2015-11-20 | $47.11 | $47.24 | $46.96 | $47.24 | $31.29 | 6,532 |
2015-11-19 | $46.78 | $46.89 | $46.74 | $46.87 | $31.04 | 9,256 |
2015-11-18 | $46.41 | $46.78 | $46.41 | $46.61 | $30.87 | 5,619 |
2015-11-17 | $46.36 | $46.54 | $46.36 | $46.54 | $30.82 | 6,345 |
2015-11-16 | $46.34 | $46.45 | $46.21 | $46.45 | $30.76 | 6,534 |
2015-11-13 | $46.54 | $46.54 | $46.40 | $46.47 | $30.78 | 4,558 |
2015-11-12 | $46.49 | $46.68 | $46.37 | $46.37 | $30.71 | 12,373 |
2015-11-11 | $46.45 | $46.58 | $46.41 | $46.42 | $30.74 | 9,816 |
2015-11-10 | $46.56 | $46.62 | $46.45 | $46.62 | $30.88 | 12,928 |
2015-11-09 | $46.78 | $46.78 | $46.53 | $46.59 | $30.86 | 11,291 |
2015-11-06 | $47.06 | $47.06 | $46.67 | $46.90 | $31.06 | 19,287 |
2015-11-05 | $47.15 | $47.23 | $47.02 | $47.10 | $31.19 | 14,158 |
2015-11-04 | $47.09 | $47.17 | $46.93 | $46.97 | $31.11 | 342,985 |
2015-11-03 | $46.76 | $46.94 | $46.72 | $46.84 | $31.02 | 25,052 |
2015-11-02 | $46.48 | $46.68 | $46.48 | $46.57 | $30.84 | 509,339 |
2015-10-30 | $46.60 | $46.78 | $46.46 | $46.76 | $30.79 | 640,590 |
2015-10-29 | $46.73 | $46.82 | $46.58 | $46.67 | $30.73 | 293,463 |
2015-10-28 | $46.88 | $47.01 | $46.67 | $46.90 | $30.88 | 82,338 |
2015-10-27 | $47.01 | $47.03 | $46.90 | $46.93 | $30.90 | 17,272 |
2015-10-26 | $46.97 | $47.07 | $46.96 | $47.04 | $30.98 | 14,895 |
2015-10-23 | $46.82 | $47.01 | $46.81 | $46.89 | $30.88 | 8,947 |
2015-10-22 | $46.61 | $46.84 | $46.61 | $46.71 | $30.76 | 15,555 |
2015-10-21 | $46.69 | $46.73 | $46.53 | $46.69 | $30.75 | 38,697 |
2015-10-20 | $46.72 | $46.87 | $46.68 | $46.81 | $30.82 | 17,516 |
2015-10-19 | $46.89 | $46.94 | $46.80 | $46.81 | $30.82 | 25,896 |
2015-10-16 | $46.65 | $46.91 | $46.65 | $46.88 | $30.87 | 40,650 |
2015-10-15 | $46.46 | $46.59 | $46.44 | $46.54 | $30.65 | 11,143 |
2015-10-14 | $46.41 | $46.42 | $46.20 | $46.27 | $30.47 | 15,517 |
2015-10-13 | $46.32 | $46.46 | $46.25 | $46.34 | $30.51 | 9,255 |
2015-10-12 | $46.52 | $46.53 | $46.33 | $46.51 | $30.63 | 8,786 |
2015-10-09 | $46.39 | $46.45 | $46.29 | $46.45 | $30.59 | 6,551 |
2015-10-08 | $46.12 | $46.25 | $46.04 | $46.14 | $30.38 | 27,409 |
2015-10-07 | $46.16 | $46.38 | $46.05 | $46.05 | $30.32 | 100,543 |
2015-10-06 | $45.78 | $45.91 | $45.73 | $45.87 | $30.21 | 110,866 |
2015-10-05 | $45.53 | $45.76 | $45.51 | $45.64 | $30.05 | 40,921 |
2015-10-02 | $45.08 | $45.44 | $45.08 | $45.44 | $29.92 | 20,397 |
2015-10-01 | $44.97 | $45.10 | $44.97 | $45.03 | $29.65 | 11,485 |
2015-09-30 | $44.81 | $45.20 | $44.81 | $45.19 | $29.57 | 21,291 |
2015-09-29 | $45.10 | $45.10 | $44.76 | $44.79 | $29.31 | 69,152 |
2015-09-28 | $45.29 | $45.30 | $45.04 | $45.07 | $29.49 | 58,467 |
2015-09-25 | $45.57 | $45.57 | $45.37 | $45.39 | $29.70 | 48,603 |
2015-09-24 | $45.66 | $45.66 | $45.37 | $45.46 | $29.74 | 34,362 |
2015-09-23 | $45.81 | $45.85 | $45.77 | $45.77 | $29.95 | 15,991 |
2015-09-22 | $46.34 | $46.34 | $45.86 | $45.88 | $30.02 | 19,893 |
2015-09-21 | $46.64 | $46.64 | $46.27 | $46.27 | $30.27 | 18,841 |
2015-09-18 | $46.47 | $46.64 | $46.47 | $46.53 | $30.45 | 81,930 |
2015-09-17 | $46.27 | $46.50 | $46.24 | $46.46 | $30.40 | 41,356 |
2015-09-16 | $46.12 | $46.26 | $46.10 | $46.20 | $30.23 | 42,992 |
2015-09-15 | $46.05 | $46.09 | $46.05 | $46.07 | $30.14 | 20,597 |
2015-09-14 | $46.18 | $46.18 | $45.99 | $46.06 | $30.14 | 29,513 |
2015-09-11 | $46.10 | $46.18 | $46.07 | $46.10 | $30.16 | 23,361 |
2015-09-10 | $46.09 | $46.19 | $46.02 | $46.09 | $30.16 | 86,171 |
2015-09-09 | $46.14 | $46.33 | $46.14 | $46.17 | $30.21 | 96,854 |
2015-09-08 | $46.25 | $46.32 | $46.12 | $46.17 | $30.21 | 106,106 |
BTC iShares J.P. Morgan EM High Yield Bond ETF (EMHY) News Headlines
Recent BTC iShares J.P. Morgan EM High Yield Bond ETF (EMHY) News
Similar Companies to BTC iShares J.P. Morgan EM High Yield Bond ETF (EMHY) 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 | -- | -- | -- |