Fidelity High Yield Factor ETF (FDHY) Exchange: NYSE ARCA

Data as of April 23, 2024

$47.16 ($0.05) 0.11%

Fidelity High Yield Factor ETF - Daily Information
Click for more stock information on Fidelity High Yield Factor ETF.
Daily Information Data
Date April 23, 2024
Open $47.11
Previous Close $47.16
High $47.28
Low $47.11
Adjusted Open $47.11
Previous Adjusted Close $47.16
Adjusted High $47.28
Adjusted Low $47.11

About Fidelity High Yield Factor ETF (FDHY)

Normally investing at least 80% of the fund’s assets in debt securities rated below investment grade (also referred to as high yield debt securities or junk bonds).Using the ICE BofAML BB-B US High Yield Constrained Index℠ as a guide in structuring the fund and selecting its investments as it relates to credit quality distribution and risk characteristics.Normally investing primarily in securities rated BB or B by Standard & Poor's (S&P), Ba or B by Moody's Investors Service (Moody's), comparably rated by at least one nationally recognized credit rating agency, or, if unrated, considered by FMR Co., Inc. (FMRC) to be of comparable quality.Potentially investing in securities that have a higher or lower credit quality.Investing in companies in troubled or uncertain financial condition.Investing in domestic and foreign issuers.Using a proprietary multifactor quantitative model to systematically screen over 1,000 bonds and select those with strong return potential and low probability of default using a value and quality factor-based methodology.

Historical Stock Data for Fidelity High Yield Factor ETF (FDHY)

Date Open High Low Close Adj.Close Volume
2024-04-19 $47.11 $47.28 $47.11 $47.16 $47.16 10,422
2024-04-18 $47.10 $47.27 $47.05 $47.11 $47.11 13,556
2024-04-17 $47.05 $47.24 $47.05 $47.08 $47.08 12,767
2024-04-16 $47.25 $47.25 $47.05 $47.07 $47.07 12,891
2024-04-15 $47.49 $47.49 $47.11 $47.24 $47.24 40,349
2024-04-12 $47.31 $47.49 $47.30 $47.40 $47.40 23,215
2024-04-11 $47.69 $47.69 $47.36 $47.39 $47.39 30,846
2024-04-10 $47.81 $47.81 $47.39 $47.50 $47.50 33,622
2024-04-09 $47.89 $47.94 $47.79 $47.91 $47.91 8,233
2024-04-08 $47.70 $47.82 $47.59 $47.77 $47.77 21,422
2024-04-05 $47.77 $47.82 $47.68 $47.76 $47.76 20,549
2024-04-04 $47.89 $47.94 $47.70 $47.77 $47.77 25,846
2024-04-03 $47.55 $47.81 $47.55 $47.68 $47.68 36,283
2024-04-02 $47.82 $47.82 $47.58 $47.73 $47.73 39,447
2024-04-01 $48.00 $48.00 $47.78 $47.82 $47.82 31,334
2024-03-28 $48.14 $48.14 $48.00 $48.00 $48.00 23,894
2024-03-27 $48.20 $48.20 $47.86 $47.98 $47.98 21,657
2024-03-26 $48.24 $48.24 $47.82 $47.83 $47.83 22,771
2024-03-25 $48.25 $48.25 $48.11 $48.13 $47.87 34,685
2024-03-22 $48.43 $48.43 $48.20 $48.25 $47.98 22,896
2024-03-21 $48.18 $48.31 $48.18 $48.24 $47.98 27,841
2024-03-20 $48.04 $48.18 $47.93 $48.18 $47.92 14,076
2024-03-19 $47.89 $48.09 $47.85 $48.05 $47.79 21,333
2024-03-18 $47.87 $47.94 $47.77 $47.90 $47.63 14,593
2024-03-15 $47.59 $47.87 $47.59 $47.75 $47.49 14,665
2024-03-14 $47.97 $48.02 $47.75 $47.75 $47.49 26,401
2024-03-13 $47.95 $48.08 $47.95 $48.03 $47.76 28,156
2024-03-12 $48.10 $48.10 $47.90 $47.98 $47.72 42,973
2024-03-11 $47.95 $48.04 $47.86 $47.99 $47.73 18,153
2024-03-08 $47.95 $48.06 $47.91 $47.95 $47.69 33,028
2024-03-07 $47.97 $48.00 $47.85 $47.91 $47.65 25,300
2024-03-06 $47.96 $47.96 $47.85 $47.93 $47.67 36,767
2024-03-05 $47.90 $48.00 $47.77 $47.84 $47.58 44,159
2024-03-04 $47.94 $47.94 $47.75 $47.82 $47.56 36,148
2024-03-01 $47.62 $47.90 $47.61 $47.90 $47.64 30,618
2024-02-29 $47.87 $47.87 $47.56 $47.62 $47.36 35,724
2024-02-28 $47.72 $47.74 $47.56 $47.61 $47.35 42,335
2024-02-27 $47.72 $47.79 $47.54 $47.64 $47.39 23,326
2024-02-26 $48.15 $48.15 $47.84 $47.85 $47.33 28,034
2024-02-23 $48.02 $48.17 $47.89 $48.05 $47.52 31,561
2024-02-22 $48.00 $48.03 $47.84 $48.02 $47.49 30,264
2024-02-21 $47.74 $47.95 $47.74 $47.81 $47.29 27,299
2024-02-20 $47.87 $47.93 $47.78 $47.85 $47.32 23,153
2024-02-16 $47.64 $47.82 $47.64 $47.75 $47.23 21,492
2024-02-15 $47.87 $47.97 $47.80 $47.97 $47.44 32,790
2024-02-14 $47.51 $47.87 $47.51 $47.81 $47.28 33,548
2024-02-13 $47.90 $47.90 $47.56 $47.65 $47.13 27,498
2024-02-12 $48.32 $48.32 $47.90 $47.98 $47.45 41,341
2024-02-09 $48.00 $48.08 $47.88 $48.05 $47.52 27,360
2024-02-08 $48.06 $48.06 $47.87 $47.97 $47.44 18,759
2024-02-07 $48.11 $48.11 $47.82 $47.95 $47.42 20,673
2024-02-06 $47.61 $47.99 $47.61 $47.94 $47.42 20,643
2024-02-05 $47.97 $47.97 $47.62 $47.73 $47.21 38,435
2024-02-02 $47.92 $48.01 $47.82 $47.91 $47.39 26,246
2024-02-01 $48.09 $48.16 $47.93 $48.07 $47.54 14,712
2024-01-31 $48.29 $48.29 $47.90 $47.96 $47.44 28,493
2024-01-30 $48.20 $48.43 $47.83 $47.90 $47.37 16,025
2024-01-29 $48.19 $48.50 $47.80 $48.01 $47.48 21,065
2024-01-26 $48.50 $48.50 $48.10 $48.23 $48.23 26,621
2024-01-25 $48.17 $48.21 $47.96 $48.21 $48.21 26,328
2024-01-24 $48.08 $48.13 $47.87 $47.96 $47.96 22,950
2024-01-23 $47.88 $47.96 $47.80 $47.92 $47.92 24,052
2024-01-22 $47.85 $48.31 $47.85 $48.00 $48.00 48,513
2024-01-19 $47.91 $47.91 $47.70 $47.79 $47.79 19,625
2024-01-18 $47.73 $47.89 $47.71 $47.81 $47.81 12,759
2024-01-17 $48.00 $48.00 $47.63 $47.72 $47.72 31,989
2024-01-16 $48.14 $48.14 $47.94 $48.00 $48.00 19,305
2024-01-12 $48.10 $48.39 $48.08 $48.19 $48.19 29,148
2024-01-11 $47.93 $48.14 $47.84 $48.07 $48.07 20,314
2024-01-10 $48.08 $48.08 $47.74 $47.84 $47.84 25,364
2024-01-09 $47.56 $47.93 $47.56 $47.88 $47.88 52,697
2024-01-08 $47.72 $47.94 $47.55 $47.80 $47.80 41,675
2024-01-05 $47.50 $47.68 $47.39 $47.48 $47.48 20,486
2024-01-04 $47.51 $47.90 $47.50 $47.50 $47.50 31,583
2024-01-03 $47.50 $47.70 $47.40 $47.64 $47.64 23,966
2024-01-02 $47.88 $47.88 $47.61 $47.69 $47.69 21,242
2023-12-29 $48.30 $48.30 $47.92 $47.92 $47.92 41,511
2023-12-28 $48.46 $48.46 $47.96 $48.03 $48.03 32,440
2023-12-27 $48.17 $48.35 $48.01 $48.22 $48.22 49,158
2023-12-26 $48.06 $48.26 $48.06 $48.23 $47.97 24,063
2023-12-22 $48.12 $48.34 $48.11 $48.21 $47.94 32,415
2023-12-21 $48.05 $48.25 $48.03 $48.19 $47.92 18,907
2023-12-20 $48.20 $48.26 $48.01 $48.05 $47.78 41,137
2023-12-19 $47.84 $48.16 $47.80 $48.11 $47.85 63,528
2023-12-18 $48.05 $48.20 $47.70 $47.83 $47.56 42,522
2023-12-15 $48.20 $48.20 $47.77 $47.96 $47.96 57,385
2023-12-14 $48.00 $48.14 $47.27 $48.00 $48.00 63,368
2023-12-13 $47.25 $47.70 $47.08 $47.70 $47.70 32,115
2023-12-12 $47.18 $47.18 $47.00 $47.08 $47.08 21,785
2023-12-11 $47.25 $47.25 $46.90 $47.00 $47.00 23,677
2023-12-08 $47.11 $47.11 $46.95 $47.06 $47.06 23,083
2023-12-07 $47.11 $47.24 $47.10 $47.18 $47.18 21,754
2023-12-06 $47.29 $47.29 $47.05 $47.11 $47.11 45,290
2023-12-05 $47.00 $47.10 $46.99 $47.05 $47.05 39,910
2023-12-04 $47.06 $47.06 $46.81 $47.01 $47.01 317,439
2023-12-01 $46.66 $47.13 $46.66 $47.07 $47.07 26,412
2023-11-30 $46.90 $46.91 $46.67 $46.78 $46.78 26,169
2023-11-29 $46.90 $46.91 $46.63 $46.89 $46.89 18,029
2023-11-28 $46.49 $46.62 $46.29 $46.51 $46.51 9,535
2023-11-27 $46.55 $46.73 $46.55 $46.71 $46.45 36,536
2023-11-24 $46.42 $46.65 $46.42 $46.63 $46.37 8,459
2023-11-22 $46.40 $46.67 $46.40 $46.60 $46.34 8,737
2023-11-21 $46.45 $46.57 $46.40 $46.55 $46.30 17,983
2023-11-20 $46.49 $46.57 $46.30 $46.47 $46.21 12,537
2023-11-17 $46.60 $46.60 $46.25 $46.44 $46.44 13,842
2023-11-16 $46.34 $46.35 $46.22 $46.27 $46.27 14,915
2023-11-15 $46.67 $46.67 $46.05 $46.30 $46.30 25,733
2023-11-14 $46.04 $46.50 $46.04 $46.41 $46.41 31,782
2023-11-13 $46.02 $46.05 $45.81 $45.99 $45.99 16,718
2023-11-10 $46.05 $46.11 $45.90 $46.05 $46.05 14,332
2023-11-09 $46.08 $46.10 $45.87 $45.88 $45.88 8,994
2023-11-08 $46.03 $46.12 $45.90 $46.06 $46.06 16,453
2023-11-07 $46.09 $46.09 $45.76 $46.06 $46.06 14,798
2023-11-06 $46.34 $46.34 $46.05 $46.11 $46.11 13,355
2023-11-03 $46.00 $46.43 $45.56 $46.30 $46.30 47,593
2023-11-02 $45.50 $45.88 $45.50 $45.69 $45.69 55,961
2023-11-01 $44.81 $45.33 $44.78 $45.30 $45.30 12,014
2023-10-31 $44.78 $44.99 $44.78 $44.96 $44.96 25,486
2023-10-30 $44.86 $44.86 $44.69 $44.76 $44.76 11,866
2023-10-27 $44.91 $44.92 $44.64 $44.70 $44.70 21,702
2023-10-26 $45.07 $45.16 $44.96 $45.07 $44.78 46,664
2023-10-25 $45.12 $45.13 $44.92 $44.99 $44.99 14,746
2023-10-24 $45.18 $45.18 $45.00 $45.10 $45.10 15,264
2023-10-23 $44.67 $45.07 $44.64 $44.94 $44.94 424,247
2023-10-20 $44.70 $44.95 $44.70 $44.82 $44.82 160,009
2023-10-19 $44.74 $45.05 $44.74 $44.76 $44.76 35,924
2023-10-18 $45.18 $45.21 $44.94 $45.00 $45.00 12,437
2023-10-17 $45.27 $45.27 $45.11 $45.18 $45.18 9,979
2023-10-16 $45.31 $45.40 $45.28 $45.34 $45.34 11,114
2023-10-13 $45.39 $45.56 $45.32 $45.36 $45.36 16,697
2023-10-12 $45.40 $45.60 $45.25 $45.27 $45.27 27,711
2023-10-11 $45.75 $45.75 $45.46 $45.61 $45.61 13,350
2023-10-10 $45.35 $45.75 $45.35 $45.60 $45.60 77,989
2023-10-09 $45.23 $45.70 $45.23 $45.57 $45.57 65,033
2023-10-06 $45.03 $45.28 $44.91 $45.24 $45.24 28,381
2023-10-05 $45.17 $45.26 $45.02 $45.21 $45.21 34,377
2023-10-04 $45.06 $45.18 $44.94 $45.18 $45.18 24,521
2023-10-03 $45.27 $45.28 $44.91 $44.99 $44.99 23,458
2023-10-02 $45.65 $45.65 $45.37 $45.41 $45.41 335,386
2023-09-29 $45.92 $45.94 $45.67 $45.70 $45.70 31,567
2023-09-28 $45.43 $45.69 $45.43 $45.69 $45.69 10,514
2023-09-27 $45.66 $45.66 $45.48 $45.50 $45.50 16,571
2023-09-26 $45.92 $46.03 $45.81 $45.89 $45.64 15,167
2023-09-25 $46.01 $46.12 $45.99 $46.06 $46.06 20,215
2023-09-22 $46.07 $46.21 $46.05 $46.11 $46.11 29,579
2023-09-21 $46.25 $46.25 $46.01 $46.05 $46.05 18,756
2023-09-20 $46.33 $46.48 $46.29 $46.29 $46.29 27,146
2023-09-19 $46.30 $46.43 $46.25 $46.33 $46.33 31,161
2023-09-18 $46.50 $46.50 $46.36 $46.39 $46.39 33,033
2023-09-15 $46.37 $46.52 $46.37 $46.40 $46.40 22,873
2023-09-14 $46.64 $46.64 $46.42 $46.50 $46.50 61,916
2023-09-13 $46.36 $46.57 $46.36 $46.52 $46.52 12,706
2023-09-12 $46.41 $46.47 $46.35 $46.47 $46.47 30,562
2023-09-11 $46.50 $46.50 $46.35 $46.41 $46.41 11,826
2023-09-08 $46.45 $46.55 $46.32 $46.43 $46.43 14,477
2023-09-07 $46.15 $46.48 $46.15 $46.34 $46.34 9,936
2023-09-06 $46.33 $46.38 $46.20 $46.30 $46.30 24,470
2023-09-05 $46.59 $46.59 $46.40 $46.41 $46.41 29,183
2023-09-01 $46.76 $46.76 $46.53 $46.61 $46.61 16,747
2023-08-31 $46.75 $46.75 $46.52 $46.65 $46.65 23,046
2023-08-30 $46.67 $46.74 $46.53 $46.65 $46.65 16,577
2023-08-29 $46.36 $46.68 $46.35 $46.67 $46.67 11,629
2023-08-28 $46.38 $46.64 $46.38 $46.63 $46.63 8,548
2023-08-25 $46.27 $46.50 $46.27 $46.43 $46.43 13,421
2023-08-24 $46.36 $46.46 $46.29 $46.31 $46.31 17,252
2023-08-23 $46.16 $46.58 $46.16 $46.53 $46.53 14,757
2023-08-22 $46.10 $46.24 $46.10 $46.16 $46.16 14,731
2023-08-21 $46.06 $46.15 $45.99 $46.09 $46.09 6,628
2023-08-18 $45.93 $46.25 $45.93 $46.06 $46.06 10,115
2023-08-17 $46.26 $46.31 $46.03 $46.05 $46.05 12,983
2023-08-16 $46.52 $46.52 $46.25 $46.25 $46.25 39,196
2023-08-15 $46.60 $46.60 $46.36 $46.43 $46.43 74,262
2023-08-14 $46.41 $46.60 $46.41 $46.59 $46.59 26,435
2023-08-11 $46.38 $46.57 $46.38 $46.52 $46.52 8,946
2023-08-10 $46.75 $46.81 $46.52 $46.58 $46.58 13,913
2023-08-09 $46.62 $46.70 $46.58 $46.65 $46.65 9,985
2023-08-08 $46.78 $46.89 $46.50 $46.67 $46.67 26,354
2023-08-07 $46.75 $46.75 $46.47 $46.64 $46.64 17,166
2023-08-04 $46.50 $46.70 $46.50 $46.57 $46.57 22,621
2023-08-03 $46.36 $46.36 $46.18 $46.34 $46.34 11,637
2023-08-02 $46.37 $46.46 $46.27 $46.36 $46.36 16,680
2023-08-01 $46.62 $46.72 $46.50 $46.63 $46.63 19,734
2023-07-31 $46.67 $46.87 $46.67 $46.79 $46.79 20,566
2023-07-28 $46.49 $47.26 $46.49 $46.67 $46.67 85,507
2023-07-27 $46.89 $46.89 $46.34 $46.46 $46.46 25,321
2023-07-26 $46.80 $47.03 $46.74 $47.00 $46.76 26,089
2023-07-25 $46.80 $46.93 $46.78 $46.85 $46.61 260,981
2023-07-24 $46.91 $47.05 $46.88 $46.92 $46.68 19,213
2023-07-21 $46.91 $47.00 $46.81 $46.94 $46.69 10,392
2023-07-20 $47.00 $47.00 $46.66 $46.84 $46.60 24,346
2023-07-19 $47.01 $47.11 $46.98 $47.06 $46.81 17,514
2023-07-18 $46.87 $47.04 $46.87 $46.99 $46.75 11,185
2023-07-17 $46.82 $46.94 $46.70 $46.87 $46.62 23,033
2023-07-14 $47.10 $47.10 $46.70 $46.78 $46.78 19,456
2023-07-13 $46.99 $47.08 $46.88 $47.02 $47.02 16,069
2023-07-12 $46.62 $46.82 $46.62 $46.77 $46.77 10,962
2023-07-11 $46.14 $46.40 $46.14 $46.38 $46.38 18,165
2023-07-10 $45.94 $46.20 $45.94 $46.13 $46.13 12,302
2023-07-07 $45.79 $46.24 $45.79 $46.00 $46.00 17,937
2023-07-06 $45.95 $46.00 $45.81 $45.95 $45.95 28,461
2023-07-05 $46.35 $46.37 $46.20 $46.27 $46.27 26,186
2023-07-03 $46.35 $46.48 $46.35 $46.40 $46.40 12,825
2023-06-30 $46.50 $46.62 $46.39 $46.53 $46.53 17,815
2023-06-29 $46.16 $46.31 $46.12 $46.24 $46.24 10,121
2023-06-28 $46.20 $46.39 $46.12 $46.33 $46.33 8,664
2023-06-27 $46.32 $46.40 $46.26 $46.40 $46.15 5,011
2023-06-26 $46.07 $46.32 $46.07 $46.28 $46.03 15,727
2023-06-23 $46.25 $46.32 $46.12 $46.17 $45.92 9,023
2023-06-22 $46.31 $46.42 $46.29 $46.29 $46.04 7,056
2023-06-21 $46.45 $46.45 $46.35 $46.43 $46.18 5,026
2023-06-20 $46.52 $46.60 $46.50 $46.50 $46.25 14,561
2023-06-16 $46.66 $46.73 $46.60 $46.67 $46.41 79,484
2023-06-15 $46.68 $46.72 $46.55 $46.72 $46.72 20,543
2023-06-14 $46.41 $46.60 $46.32 $46.46 $46.46 26,236
2023-06-13 $46.72 $46.72 $46.42 $46.47 $46.47 23,542
2023-06-12 $46.47 $46.56 $46.33 $46.42 $46.42 29,859
2023-06-09 $46.41 $46.58 $46.41 $46.51 $46.51 9,522
2023-06-08 $46.20 $46.52 $46.20 $46.52 $46.52 11,736
2023-06-07 $46.51 $46.65 $46.24 $46.30 $46.30 21,847
2023-06-06 $46.45 $46.51 $46.26 $46.51 $46.51 21,582
2023-06-05 $46.45 $46.51 $46.37 $46.45 $46.45 16,879
2023-06-02 $46.46 $46.63 $46.36 $46.62 $46.62 16,748
2023-06-01 $46.10 $46.34 $46.02 $46.27 $46.27 20,498
2023-05-31 $46.20 $46.20 $45.94 $46.04 $46.04 32,202
2023-05-30 $46.00 $46.15 $46.00 $46.14 $46.14 26,746
2023-05-26 $45.84 $45.99 $45.84 $45.99 $45.99 13,036
2023-05-25 $46.26 $46.26 $45.96 $45.97 $45.72 54,226
2023-05-24 $46.34 $46.37 $45.95 $46.03 $45.78 35,574
2023-05-23 $46.52 $46.52 $46.29 $46.35 $46.10 8,884
2023-05-22 $46.41 $46.60 $46.40 $46.55 $46.30 21,624
2023-05-19 $46.33 $46.43 $46.29 $46.35 $46.10 12,034
2023-05-18 $46.31 $46.34 $46.16 $46.20 $45.96 39,851
2023-05-17 $46.32 $46.44 $46.25 $46.37 $46.12 14,765
2023-05-16 $46.34 $46.39 $46.22 $46.29 $46.04 49,396
2023-05-15 $46.35 $46.52 $46.35 $46.47 $46.22 15,748
2023-05-12 $46.51 $46.67 $46.35 $46.36 $46.11 15,567
2023-05-11 $46.51 $46.69 $46.51 $46.51 $46.26 35,758
2023-05-10 $46.60 $46.80 $46.60 $46.70 $46.45 18,469
2023-05-09 $46.45 $46.64 $46.45 $46.54 $46.29 14,936
2023-05-08 $46.76 $46.78 $46.62 $46.63 $46.38 24,251
2023-05-05 $46.49 $46.87 $46.49 $46.85 $46.60 22,325
2023-05-04 $46.72 $46.72 $46.42 $46.54 $46.29 22,714
2023-05-03 $46.72 $46.96 $46.69 $46.76 $46.51 13,006
2023-05-02 $46.76 $46.88 $46.62 $46.67 $46.42 23,722
2023-05-01 $46.92 $47.08 $46.77 $46.83 $46.58 25,826
2023-04-28 $46.97 $47.17 $46.97 $47.05 $46.80 23,861
2023-04-27 $46.80 $46.95 $46.65 $46.85 $46.60 15,497
2023-04-26 $46.89 $46.95 $46.75 $46.79 $46.54 22,407
2023-04-25 $47.26 $47.30 $47.15 $47.23 $46.74 8,758
2023-04-24 $47.21 $47.33 $47.11 $47.32 $46.83 31,794
2023-04-21 $47.08 $47.17 $46.98 $47.11 $46.61 10,676
2023-04-20 $47.00 $47.11 $46.97 $47.01 $46.52 14,543
2023-04-19 $47.06 $47.14 $47.00 $47.06 $46.57 28,329
2023-04-18 $47.27 $47.33 $47.11 $47.11 $46.62 39,507
2023-04-17 $47.20 $47.22 $47.00 $47.08 $46.59 8,605
2023-04-14 $47.37 $47.39 $47.17 $47.23 $47.23 32,371
2023-04-13 $47.15 $47.47 $47.08 $47.31 $47.31 23,691
2023-04-12 $47.09 $47.32 $47.05 $47.08 $47.08 21,535
2023-04-11 $47.00 $47.17 $46.90 $47.04 $47.04 35,729
2023-04-10 $46.99 $46.99 $46.79 $46.90 $46.90 13,979
2023-04-06 $46.82 $47.05 $46.73 $46.99 $46.99 10,279
2023-04-05 $47.17 $47.17 $46.76 $46.76 $46.76 13,809
2023-04-04 $47.15 $47.20 $46.97 $47.02 $47.02 26,458
2023-04-03 $47.15 $47.26 $46.86 $47.20 $47.20 17,560
2023-03-31 $46.81 $47.21 $46.81 $47.21 $47.21 21,664
2023-03-30 $46.67 $46.70 $46.44 $46.61 $46.61 8,620
2023-03-29 $46.28 $46.48 $46.15 $46.45 $46.45 14,475
2023-03-28 $46.06 $46.21 $46.02 $46.12 $45.88 12,575
2023-03-27 $46.30 $46.39 $46.14 $46.20 $45.96 27,001
2023-03-24 $46.26 $46.27 $46.12 $46.19 $45.95 12,137
2023-03-23 $46.43 $46.66 $46.20 $46.24 $46.00 18,576
2023-03-22 $46.36 $46.77 $46.24 $46.52 $46.28 34,897
2023-03-21 $46.00 $46.41 $46.00 $46.40 $46.16 20,837
2023-03-20 $45.80 $46.06 $45.78 $45.85 $45.61 20,320
2023-03-17 $46.09 $46.13 $45.87 $45.92 $45.68 24,489
2023-03-16 $45.72 $46.28 $45.72 $46.20 $46.20 13,474
2023-03-15 $45.74 $45.91 $45.69 $45.83 $45.83 57,441
2023-03-14 $46.11 $46.25 $45.91 $46.10 $46.10 20,254
2023-03-13 $45.83 $46.20 $45.69 $45.73 $45.73 33,363
2023-03-10 $45.99 $46.12 $45.82 $45.86 $45.86 29,451
2023-03-09 $45.99 $46.33 $45.73 $45.81 $45.81 29,888
2023-03-08 $46.22 $46.30 $45.98 $46.05 $46.05 65,036
2023-03-07 $46.55 $46.55 $46.20 $46.22 $46.22 35,177
2023-03-06 $46.61 $46.66 $46.50 $46.55 $46.55 18,409
2023-03-03 $46.12 $46.56 $46.12 $46.54 $46.54 15,168
2023-03-02 $46.00 $46.15 $45.87 $46.07 $46.07 39,420
2023-03-01 $46.16 $46.23 $45.94 $46.02 $46.02 26,965
2023-02-28 $46.05 $46.24 $46.05 $46.15 $46.15 24,769
2023-02-27 $46.01 $46.31 $46.01 $46.21 $46.21 16,191
2023-02-24 $45.77 $46.03 $45.77 $45.94 $45.94 20,272
2023-02-23 $46.22 $46.48 $46.15 $46.44 $46.21 16,303
2023-02-22 $45.73 $46.17 $45.73 $46.04 $45.81 95,778
2023-02-21 $46.06 $46.12 $45.55 $45.61 $45.38 48,206
2023-02-17 $46.27 $46.48 $45.96 $46.40 $46.17 22,190
2023-02-16 $46.50 $46.50 $46.24 $46.27 $46.04 19,713
2023-02-15 $46.39 $46.64 $46.39 $46.64 $46.41 19,978
2023-02-14 $46.72 $46.72 $46.42 $46.70 $46.47 17,728
2023-02-13 $46.59 $46.80 $46.58 $46.72 $46.49 19,282
2023-02-10 $46.77 $46.85 $46.54 $46.58 $46.35 15,764
2023-02-09 $47.37 $47.47 $46.92 $46.94 $46.71 35,755
2023-02-08 $47.35 $47.39 $47.12 $47.25 $47.02 12,859
2023-02-07 $47.20 $47.45 $47.20 $47.41 $47.17 20,253
2023-02-06 $47.47 $47.47 $47.25 $47.25 $47.02 17,124
2023-02-03 $47.66 $47.80 $47.50 $47.50 $47.26 24,466
2023-02-02 $47.95 $48.11 $47.83 $48.00 $47.76 54,253
2023-02-01 $47.29 $47.88 $47.17 $47.80 $47.57 35,784
2023-01-31 $46.95 $47.30 $46.95 $47.29 $47.05 27,085
2023-01-30 $47.04 $47.14 $46.95 $46.95 $46.72 27,409
2023-01-27 $47.25 $47.36 $47.20 $47.21 $47.21 17,850
2023-01-26 $47.34 $47.58 $47.34 $47.49 $47.27 25,582
2023-01-25 $47.22 $47.48 $47.22 $47.35 $47.13 15,871
2023-01-24 $47.33 $47.44 $47.22 $47.37 $47.15 21,392
2023-01-23 $47.25 $47.50 $47.24 $47.38 $47.15 45,551
2023-01-20 $47.40 $47.40 $47.12 $47.24 $47.02 14,862
2023-01-19 $47.37 $47.44 $47.25 $47.25 $47.03 33,888
2023-01-18 $47.73 $47.86 $47.52 $47.56 $47.34 31,110
2023-01-17 $47.57 $47.57 $47.35 $47.49 $47.27 52,884
2023-01-13 $47.43 $47.71 $47.40 $47.69 $47.47 47,478
2023-01-12 $47.48 $47.66 $47.33 $47.56 $47.34 22,300
2023-01-11 $47.13 $47.38 $47.13 $47.38 $47.16 38,579
2023-01-10 $47.23 $47.25 $47.05 $47.12 $46.90 15,975
2023-01-09 $46.98 $47.29 $46.98 $47.21 $47.21 51,933
2023-01-06 $46.59 $47.12 $46.59 $47.00 $47.00 84,183
2023-01-05 $46.44 $46.46 $46.32 $46.46 $46.46 27,105
2023-01-04 $46.36 $46.55 $46.19 $46.55 $46.55 19,653
2023-01-03 $46.05 $46.34 $46.00 $46.09 $46.09 31,229
2022-12-30 $45.81 $46.03 $45.81 $46.00 $46.00 34,191
2022-12-29 $45.69 $45.99 $45.60 $45.99 $45.99 24,660
2022-12-28 $45.89 $46.10 $45.42 $45.42 $45.42 37,468
2022-12-27 $46.63 $46.63 $46.14 $46.14 $45.91 40,217
2022-12-23 $46.52 $46.61 $46.39 $46.58 $46.35 21,099
2022-12-22 $46.53 $46.76 $46.40 $46.53 $46.53 45,741
2022-12-21 $46.56 $46.87 $46.56 $46.79 $46.79 37,411
2022-12-20 $46.25 $46.59 $46.25 $46.48 $46.48 109,965
2022-12-19 $46.50 $46.66 $46.46 $46.50 $46.50 30,995
2022-12-16 $46.69 $46.79 $46.61 $46.65 $46.65 21,366
2022-12-15 $47.00 $47.00 $46.74 $46.87 $46.87 48,040
2022-12-14 $47.30 $47.42 $46.87 $47.01 $47.01 23,055
2022-12-13 $47.02 $47.57 $47.02 $47.25 $47.25 22,104
2022-12-12 $46.85 $46.85 $46.66 $46.79 $46.79 17,787
2022-12-09 $46.51 $46.80 $46.50 $46.70 $46.70 22,959
2022-12-08 $46.66 $46.70 $46.53 $46.65 $46.65 21,938
2022-12-07 $46.43 $46.61 $46.43 $46.61 $46.61 13,737
2022-12-06 $46.45 $46.61 $46.28 $46.28 $46.28 15,209
2022-12-05 $46.65 $46.72 $46.36 $46.54 $46.54 27,170
2022-12-02 $46.48 $46.87 $46.42 $46.82 $46.82 34,917
2022-12-01 $46.79 $46.88 $46.68 $46.87 $46.87 25,334
2022-11-30 $46.07 $46.65 $46.00 $46.53 $46.53 25,724
2022-11-29 $46.06 $46.13 $45.89 $46.07 $46.07 20,698
2022-11-28 $46.20 $46.30 $45.92 $45.99 $45.99 21,377
2022-11-25 $46.64 $46.67 $46.51 $46.62 $46.40 15,804
2022-11-23 $46.41 $46.77 $46.41 $46.69 $46.47 21,242
2022-11-22 $46.28 $46.49 $46.20 $46.45 $46.23 16,191
2022-11-21 $46.11 $46.19 $46.03 $46.15 $45.93 14,854
2022-11-18 $46.19 $46.19 $46.02 $46.14 $45.92 11,247
2022-11-17 $46.00 $46.10 $45.81 $46.05 $45.83 21,303
2022-11-16 $46.34 $46.34 $46.18 $46.23 $46.01 33,042
2022-11-15 $46.30 $46.31 $46.10 $46.30 $46.08 36,100
2022-11-14 $46.10 $46.10 $45.89 $45.90 $45.69 37,649
2022-11-11 $46.09 $46.26 $45.88 $46.25 $46.03 26,780
2022-11-10 $45.63 $46.13 $45.60 $46.08 $45.86 24,769
2022-11-09 $45.09 $45.16 $44.66 $44.75 $44.54 17,155
2022-11-08 $45.15 $45.40 $45.14 $45.18 $44.97 13,734
2022-11-07 $45.20 $45.31 $45.10 $45.25 $45.04 12,593
2022-11-04 $45.20 $45.32 $44.93 $45.11 $44.90 12,730
2022-11-03 $44.80 $45.03 $44.71 $44.98 $44.77 18,897
2022-11-02 $45.62 $45.97 $45.13 $45.21 $45.00 68,474
2022-11-01 $45.65 $45.70 $45.37 $45.56 $45.56 14,665
2022-10-31 $45.77 $45.77 $45.30 $45.33 $45.33 22,353
2022-10-28 $45.68 $45.98 $45.64 $45.90 $45.90 75,751
2022-10-27 $45.55 $45.73 $45.33 $45.72 $45.72 9,105
2022-10-26 $45.31 $45.80 $45.31 $45.59 $45.37 23,608
2022-10-25 $45.26 $45.61 $45.24 $45.52 $45.30 23,311
2022-10-24 $45.09 $45.21 $44.93 $45.10 $44.89 45,255
2022-10-21 $44.39 $45.08 $44.39 $45.01 $44.80 20,181
2022-10-20 $44.86 $45.10 $44.56 $44.59 $44.38 11,148
2022-10-19 $44.88 $45.06 $44.55 $44.90 $44.69 25,278
2022-10-18 $45.51 $45.51 $45.10 $45.20 $44.99 23,522
2022-10-17 $44.78 $45.02 $44.78 $44.95 $44.74 20,930
2022-10-14 $44.79 $44.94 $44.38 $44.39 $44.39 25,961
2022-10-13 $44.00 $44.63 $43.78 $44.60 $44.60 35,499
2022-10-12 $44.42 $44.60 $44.11 $44.53 $44.53 31,343
2022-10-11 $44.25 $44.61 $44.25 $44.39 $44.39 16,916
2022-10-10 $44.71 $44.71 $44.09 $44.22 $44.22 10,173
2022-10-07 $44.79 $45.11 $44.75 $44.75 $44.75 33,323
2022-10-06 $45.32 $45.53 $45.25 $45.26 $45.26 16,583
2022-10-05 $45.37 $45.49 $45.06 $45.45 $45.45 18,973
2022-10-04 $45.16 $45.53 $45.13 $45.45 $45.45 32,767
2022-10-03 $44.44 $44.79 $44.36 $44.67 $44.67 23,964
2022-09-30 $44.49 $44.66 $44.15 $44.19 $44.19 40,776
2022-09-29 $44.52 $44.52 $44.15 $44.36 $44.36 11,979
2022-09-28 $44.19 $44.72 $44.19 $44.66 $44.66 26,924
2022-09-27 $44.44 $44.67 $44.18 $44.35 $44.13 18,672
2022-09-26 $44.79 $44.92 $44.26 $44.34 $44.12 319,752
2022-09-23 $45.18 $45.20 $44.64 $44.88 $44.66 90,032
2022-09-22 $45.51 $45.57 $45.28 $45.44 $45.44 24,703
2022-09-21 $45.85 $46.02 $45.50 $45.66 $45.66 28,775
2022-09-20 $45.99 $45.99 $45.76 $45.76 $45.76 33,328
2022-09-19 $45.74 $46.14 $45.74 $46.14 $46.14 14,995
2022-09-16 $45.70 $45.94 $45.57 $45.94 $45.94 9,510
2022-09-15 $46.20 $46.20 $45.93 $45.94 $45.94 30,934
2022-09-14 $46.10 $46.36 $46.10 $46.14 $46.14 22,706
2022-09-13 $46.68 $46.68 $46.09 $46.09 $46.09 23,408
2022-09-12 $47.16 $47.16 $47.00 $47.03 $47.03 11,441
2022-09-09 $46.90 $47.19 $46.89 $46.90 $46.90 28,957
2022-09-08 $46.56 $46.77 $46.41 $46.77 $46.77 14,399
2022-09-07 $46.06 $46.57 $46.06 $46.57 $46.57 13,791
2022-09-06 $46.16 $46.16 $45.92 $46.01 $46.01 16,127
2022-09-02 $46.45 $46.60 $46.14 $46.14 $46.14 12,785
2022-09-01 $45.91 $46.09 $45.54 $46.05 $46.05 98,832
2022-08-31 $46.37 $46.42 $46.05 $46.05 $46.05 34,083
2022-08-30 $46.72 $46.75 $46.19 $46.33 $46.33 35,318
2022-08-29 $46.73 $46.83 $46.53 $46.61 $46.61 37,666
2022-08-26 $47.75 $47.75 $47.03 $47.03 $46.83 21,319
2022-08-25 $47.32 $47.84 $47.32 $47.80 $47.60 17,837
2022-08-24 $47.38 $47.50 $47.31 $47.40 $47.20 24,158
2022-08-23 $47.22 $47.51 $47.22 $47.38 $47.18 20,109
2022-08-22 $47.50 $47.50 $47.17 $47.27 $47.07 34,159
2022-08-19 $48.02 $48.02 $47.70 $47.75 $47.55 58,498
2022-08-18 $48.17 $48.30 $48.15 $48.17 $47.96 41,914
2022-08-17 $48.34 $48.34 $48.11 $48.16 $47.95 23,640
2022-08-16 $48.80 $48.80 $48.50 $48.54 $48.33 53,600
2022-08-15 $48.88 $48.91 $48.71 $48.77 $48.56 298,167
2022-08-12 $48.45 $48.85 $48.43 $48.85 $48.64 28,247
2022-08-11 $48.97 $49.02 $48.21 $48.41 $48.20 63,793
2022-08-10 $48.43 $48.70 $48.38 $48.64 $48.43 61,121
2022-08-09 $48.19 $48.19 $47.92 $47.99 $47.78 21,485
2022-08-08 $48.32 $48.59 $48.25 $48.25 $48.04 38,240
2022-08-05 $48.00 $48.69 $47.90 $48.20 $47.99 37,356
2022-08-04 $48.39 $48.39 $48.25 $48.30 $48.09 24,359
2022-08-03 $48.05 $48.30 $47.92 $48.30 $48.09 25,656
2022-08-02 $47.89 $47.98 $47.84 $47.87 $47.67 31,483
2022-08-01 $47.90 $48.09 $47.72 $48.02 $47.81 37,939
2022-07-29 $47.91 $48.06 $47.76 $47.90 $47.70 94,717
2022-07-28 $47.50 $47.93 $47.40 $47.85 $47.65 96,900
2022-07-27 $47.03 $47.51 $47.03 $47.35 $47.15 24,916
2022-07-26 $47.23 $47.30 $47.05 $47.05 $46.65 15,117
2022-07-25 $47.45 $47.46 $47.34 $47.38 $46.97 20,874
2022-07-22 $47.60 $47.78 $47.32 $47.34 $46.93 28,471
2022-07-21 $47.17 $47.54 $46.94 $47.54 $47.13 32,736
2022-07-20 $46.74 $47.32 $46.74 $47.01 $46.61 85,055
2022-07-19 $46.25 $46.86 $46.25 $46.78 $46.38 34,547
2022-07-18 $46.68 $46.76 $46.12 $46.25 $45.85 35,335
2022-07-15 $46.23 $46.66 $46.23 $46.66 $46.26 12,651
2022-07-14 $45.77 $46.19 $45.58 $46.14 $45.74 18,127
2022-07-13 $46.10 $46.29 $45.82 $46.29 $45.89 24,575
2022-07-12 $46.11 $46.30 $46.11 $46.25 $45.85 30,817
2022-07-11 $46.32 $46.32 $46.05 $46.09 $45.69 18,411
2022-07-08 $46.12 $46.33 $46.06 $46.33 $45.93 32,444
2022-07-07 $45.69 $46.23 $45.69 $46.23 $45.83 23,350
2022-07-06 $45.74 $45.74 $45.50 $45.52 $45.13 13,502
2022-07-05 $45.64 $45.73 $45.25 $45.73 $45.34 34,677
2022-07-01 $45.56 $45.84 $45.44 $45.73 $45.34 18,030
2022-06-30 $45.23 $45.43 $45.09 $45.38 $44.99 23,859
2022-06-29 $45.55 $45.55 $45.25 $45.42 $45.03 14,084
2022-06-28 $46.05 $46.19 $45.45 $45.55 $45.16 73,882
2022-06-27 $46.48 $46.48 $46.21 $46.21 $45.61 18,706
2022-06-24 $46.39 $46.75 $46.22 $46.41 $45.81 37,323
2022-06-23 $45.90 $46.24 $45.90 $46.24 $45.64 45,280
2022-06-22 $45.86 $46.02 $45.50 $45.87 $45.28 24,529
2022-06-21 $46.28 $46.36 $45.82 $45.93 $45.33 126,080
2022-06-17 $45.90 $46.22 $45.85 $46.01 $45.42 45,340
2022-06-16 $45.92 $46.17 $45.53 $45.87 $45.28 76,313
2022-06-15 $46.41 $46.74 $46.01 $46.55 $45.95 50,372
2022-06-14 $45.68 $46.24 $45.53 $45.77 $45.18 137,101
2022-06-13 $46.39 $46.39 $45.41 $45.54 $44.95 204,801
2022-06-10 $47.51 $47.53 $46.87 $47.07 $46.46 52,497
2022-06-09 $48.12 $48.30 $47.79 $47.79 $47.17 23,989
2022-06-08 $48.67 $48.67 $48.22 $48.22 $47.60 16,069
2022-06-07 $48.46 $48.71 $48.46 $48.71 $48.08 22,284
2022-06-06 $48.88 $48.95 $48.54 $48.68 $48.05 28,433
2022-06-03 $49.05 $49.16 $48.90 $48.98 $48.35 72,482
2022-06-02 $49.00 $49.30 $48.96 $49.26 $48.62 32,833
2022-06-01 $49.38 $49.38 $48.88 $49.06 $48.43 24,281
2022-05-31 $49.56 $49.56 $49.09 $49.19 $48.56 49,265
2022-05-27 $49.15 $49.65 $49.15 $49.56 $48.92 30,843
2022-05-26 $48.57 $49.14 $48.56 $49.13 $48.50 80,803
2022-05-25 $48.00 $48.68 $48.00 $48.55 $47.73 21,180
2022-05-24 $47.57 $47.99 $47.57 $47.98 $47.17 15,792
2022-05-23 $47.67 $47.76 $47.61 $47.65 $46.84 26,234
2022-05-20 $47.77 $47.78 $47.44 $47.67 $46.86 19,562
2022-05-19 $47.20 $47.67 $47.20 $47.67 $46.86 25,750
2022-05-18 $47.50 $47.51 $47.20 $47.20 $46.40 34,041
2022-05-17 $47.85 $47.85 $47.60 $47.70 $46.89 19,776
2022-05-16 $47.69 $47.84 $47.67 $47.76 $46.95 26,636
2022-05-13 $47.86 $48.06 $47.62 $47.70 $46.89 29,943
2022-05-12 $47.65 $47.80 $47.57 $47.70 $46.89 26,391
2022-05-11 $47.91 $48.16 $47.80 $47.80 $46.99 20,642
2022-05-10 $48.18 $48.18 $47.83 $47.98 $47.17 31,082
2022-05-09 $47.96 $48.01 $47.75 $47.75 $46.94 30,118
2022-05-06 $48.40 $48.45 $48.19 $48.19 $47.37 18,939
2022-05-05 $49.04 $49.06 $48.41 $48.41 $47.59 25,664
2022-05-04 $48.89 $49.50 $48.72 $49.40 $48.56 45,341
2022-05-03 $48.73 $48.95 $48.72 $48.89 $48.06 28,669
2022-05-02 $48.50 $48.65 $48.40 $48.56 $47.74 34,015
2022-04-29 $49.05 $49.17 $48.65 $48.65 $47.82 46,356
2022-04-28 $49.06 $49.31 $48.91 $49.18 $48.35 31,610
2022-04-27 $49.00 $49.35 $49.00 $49.00 $48.17 27,168
2022-04-26 $49.74 $49.74 $49.51 $49.51 $48.48 24,592
2022-04-25 $49.47 $49.74 $49.40 $49.74 $48.70 59,353
2022-04-22 $49.95 $49.95 $49.37 $49.47 $48.44 27,311
2022-04-21 $50.02 $50.11 $49.65 $49.65 $48.61 22,768
2022-04-20 $50.05 $50.08 $49.89 $49.95 $48.91 29,129
2022-04-19 $49.89 $49.90 $49.71 $49.86 $48.82 38,577
2022-04-18 $49.95 $49.98 $49.77 $49.92 $48.88 47,828
2022-04-14 $50.29 $50.29 $49.80 $49.93 $48.89 22,176
2022-04-13 $50.13 $50.27 $50.10 $50.18 $49.13 62,693
2022-04-12 $49.97 $50.30 $49.91 $50.04 $49.00 61,244
2022-04-11 $50.00 $50.10 $49.60 $49.61 $48.57 64,498
2022-04-08 $50.07 $50.24 $50.07 $50.08 $49.04 27,133
2022-04-07 $50.41 $50.41 $50.30 $50.30 $49.25 15,211
2022-04-06 $50.87 $50.87 $50.31 $50.41 $49.36 23,773
2022-04-05 $51.30 $51.35 $50.78 $50.78 $49.72 107,533
2022-04-04 $51.08 $51.36 $51.02 $51.36 $50.29 24,571
2022-04-01 $51.10 $51.10 $50.81 $51.05 $49.98 30,175
2022-03-31 $51.29 $51.29 $51.00 $51.00 $49.94 37,472
2022-03-30 $51.23 $51.23 $51.06 $51.07 $50.00 29,190
2022-03-29 $50.89 $51.35 $50.72 $51.21 $50.14 40,709
2022-03-28 $50.54 $50.84 $50.54 $50.75 $49.50 33,922
2022-03-25 $51.01 $51.01 $50.56 $50.62 $49.38 33,600
2022-03-24 $50.89 $50.94 $50.75 $50.83 $49.58 22,508
2022-03-23 $50.93 $51.04 $50.89 $50.89 $49.64 20,073
2022-03-22 $50.90 $51.06 $50.80 $51.06 $49.81 44,934
2022-03-21 $51.28 $51.34 $50.78 $50.83 $49.58 42,804
2022-03-18 $51.21 $51.42 $51.10 $51.41 $50.15 30,410
2022-03-17 $50.90 $51.28 $50.90 $51.25 $49.99 34,147
2022-03-16 $50.32 $50.96 $50.32 $50.96 $49.71 50,040
2022-03-15 $49.86 $50.48 $49.86 $50.25 $49.02 28,586
2022-03-14 $50.36 $50.44 $49.76 $49.90 $48.67 46,414
2022-03-11 $50.92 $50.94 $50.44 $50.44 $49.20 18,908
2022-03-10 $51.05 $51.12 $50.80 $50.82 $49.57 27,617
2022-03-09 $51.11 $51.33 $51.07 $51.20 $49.94 25,857
2022-03-08 $51.08 $51.22 $50.86 $50.86 $49.61 55,024
2022-03-07 $51.33 $51.48 $50.97 $51.01 $49.76 42,020
2022-03-04 $51.80 $51.80 $51.50 $51.52 $50.25 19,026
2022-03-03 $52.10 $52.10 $51.85 $51.85 $50.58 30,327
2022-03-02 $51.80 $52.01 $51.75 $52.00 $50.72 29,063
2022-03-01 $52.05 $52.28 $51.75 $51.75 $50.48 66,558
2022-02-28 $51.72 $52.05 $51.57 $51.90 $50.62 33,914
2022-02-25 $51.62 $51.96 $51.61 $51.88 $50.60 61,765
2022-02-24 $50.89 $51.48 $50.85 $51.48 $50.22 114,873
2022-02-23 $51.59 $51.69 $51.39 $51.39 $49.94 37,185
2022-02-22 $51.69 $51.69 $51.49 $51.54 $50.08 28,538
2022-02-18 $51.55 $51.72 $51.50 $51.61 $50.15 28,205
2022-02-17 $51.84 $51.84 $51.53 $51.54 $50.08 39,390
2022-02-16 $51.53 $51.83 $51.50 $51.83 $50.36 72,097
2022-02-15 $51.52 $51.66 $51.52 $51.53 $50.07 30,991
2022-02-14 $51.54 $51.65 $51.27 $51.53 $50.07 72,319
2022-02-11 $51.89 $52.02 $51.50 $51.59 $50.13 82,272
2022-02-10 $52.39 $52.44 $51.82 $51.87 $50.40 74,032
2022-02-09 $52.51 $52.67 $52.47 $52.52 $51.03 50,291
2022-02-08 $52.41 $52.50 $52.20 $52.22 $50.74 17,642
2022-02-07 $52.20 $52.38 $52.20 $52.37 $50.89 90,102
2022-02-04 $53.24 $53.24 $52.09 $52.32 $50.84 36,611
2022-02-03 $52.83 $52.94 $52.60 $52.63 $51.14 64,719
2022-02-02 $53.10 $53.12 $52.89 $53.12 $51.62 92,492
2022-02-01 $52.74 $53.00 $52.74 $53.00 $51.50 41,113
2022-01-31 $52.82 $52.82 $52.55 $52.76 $51.27 65,846
2022-01-28 $52.60 $53.10 $52.35 $52.82 $51.33 39,671
2022-01-27 $52.95 $53.07 $52.60 $52.67 $51.18 27,190
2022-01-26 $53.65 $53.65 $53.00 $53.04 $51.36 31,775
2022-01-25 $53.27 $53.46 $53.12 $53.46 $51.77 44,972
2022-01-24 $53.29 $53.53 $53.02 $53.53 $51.84 82,790
2022-01-21 $53.49 $53.63 $53.45 $53.54 $51.85 45,202
2022-01-20 $53.92 $53.92 $53.46 $53.60 $51.91 50,731
2022-01-19 $54.00 $54.00 $53.66 $53.70 $52.00 54,594
2022-01-18 $53.69 $54.00 $53.61 $53.72 $52.02 68,421
2022-01-14 $53.91 $54.10 $53.90 $54.05 $52.34 35,514
2022-01-13 $54.14 $54.26 $53.83 $53.83 $52.13 34,954
2022-01-12 $54.09 $54.31 $54.09 $54.17 $52.46 159,523
2022-01-11 $53.85 $54.24 $53.80 $54.24 $52.53 61,169
2022-01-10 $53.85 $53.85 $53.50 $53.81 $52.11 82,384
2022-01-07 $54.00 $54.36 $53.80 $53.84 $52.13 43,510
2022-01-06 $54.00 $54.10 $53.92 $53.98 $52.27 35,654
2022-01-05 $54.47 $54.47 $54.00 $54.00 $52.29 72,416
2022-01-04 $54.64 $54.64 $54.40 $54.47 $52.75 36,301
2022-01-03 $54.55 $54.58 $54.45 $54.54 $52.81 113,034
2021-12-31 $54.66 $54.66 $54.56 $54.60 $52.87 38,406
2021-12-30 $54.60 $54.65 $54.58 $54.58 $52.86 45,685
2021-12-29 $54.81 $54.81 $54.57 $54.60 $52.87 30,316
2021-12-28 $54.92 $54.92 $54.83 $54.89 $52.95 54,379
2021-12-27 $54.96 $54.97 $54.85 $54.97 $53.03 452,639
2021-12-23 $54.88 $55.00 $54.85 $54.95 $53.01 100,317
2021-12-22 $55.00 $55.00 $54.58 $54.79 $52.86 51,902
2021-12-21 $54.60 $54.62 $54.30 $54.57 $52.65 49,262
2021-12-20 $54.22 $54.37 $54.21 $54.30 $52.39 345,864
2021-12-17 $54.35 $54.56 $54.30 $54.41 $52.49 25,830
2021-12-16 $54.58 $54.60 $54.40 $54.40 $52.48 28,713
2021-12-15 $54.32 $54.50 $54.19 $54.50 $52.58 41,444
2021-12-14 $54.38 $54.38 $54.15 $54.27 $52.36 37,823
2021-12-13 $54.31 $54.43 $54.27 $54.36 $52.44 41,091
2021-12-10 $54.33 $54.47 $54.22 $54.36 $52.45 23,058
2021-12-09 $54.37 $54.42 $54.22 $54.22 $52.31 46,236
2021-12-08 $54.80 $54.80 $54.39 $54.46 $52.54 45,925
2021-12-07 $54.20 $54.71 $54.20 $54.44 $52.52 63,762
2021-12-06 $53.88 $54.21 $53.87 $54.08 $52.17 35,845
2021-12-03 $54.01 $54.01 $53.80 $53.88 $51.98 34,485
2021-12-02 $54.53 $55.07 $54.53 $55.07 $52.04 43,481
2021-12-01 $54.99 $55.03 $54.65 $54.65 $51.64 43,544
2021-11-30 $54.85 $54.92 $54.55 $54.62 $51.61 103,682
2021-11-29 $54.68 $54.94 $54.68 $54.84 $51.82 28,019
2021-11-26 $54.78 $54.79 $54.30 $54.54 $51.54 43,188
2021-11-24 $55.00 $55.22 $54.98 $55.21 $51.99 34,770
2021-11-23 $55.24 $55.26 $55.08 $55.12 $51.90 25,524
2021-11-22 $55.50 $55.64 $55.24 $55.24 $52.01 34,723
2021-11-19 $55.51 $55.60 $55.42 $55.42 $52.18 31,962
2021-11-18 $55.78 $55.78 $55.53 $55.61 $52.36 25,184
2021-11-17 $55.75 $55.75 $55.62 $55.65 $52.40 34,311
2021-11-16 $55.70 $55.76 $55.62 $55.72 $52.47 36,225
2021-11-15 $55.75 $55.75 $55.67 $55.69 $52.44 27,090
2021-11-12 $55.68 $55.83 $55.68 $55.75 $52.50 35,346
2021-11-11 $55.90 $55.90 $55.75 $55.75 $52.49 18,997
2021-11-10 $56.10 $56.11 $55.85 $55.85 $52.59 28,399
2021-11-09 $56.25 $56.25 $56.05 $56.16 $52.88 36,511
2021-11-08 $56.23 $56.23 $56.02 $56.10 $52.82 35,455
2021-11-05 $55.83 $56.12 $55.83 $56.12 $52.84 41,099
2021-11-04 $55.71 $55.86 $55.71 $55.83 $52.57 49,634
2021-11-03 $55.65 $55.72 $55.60 $55.66 $52.41 20,428
2021-11-02 $55.56 $55.70 $55.46 $55.65 $52.40 43,312
2021-11-01 $55.60 $55.66 $55.50 $55.50 $52.26 30,275
2021-10-29 $55.64 $55.71 $55.60 $55.61 $52.36 48,922
2021-10-28 $55.74 $55.74 $55.58 $55.68 $52.43 64,204
2021-10-27 $55.75 $55.75 $55.57 $55.57 $52.33 25,924
2021-10-26 $55.87 $55.91 $55.75 $55.76 $52.32 19,891
2021-10-25 $55.69 $55.80 $55.69 $55.74 $52.31 25,714
2021-10-22 $55.75 $55.90 $55.68 $55.68 $52.25 54,881
2021-10-21 $56.09 $56.09 $55.81 $55.97 $52.52 31,858
2021-10-20 $56.03 $56.03 $55.93 $55.97 $52.52 27,251
2021-10-19 $55.88 $55.96 $55.88 $55.95 $52.50 17,045
2021-10-18 $55.90 $55.92 $55.82 $55.89 $52.44 23,664
2021-10-15 $56.00 $56.00 $55.90 $55.99 $52.54 25,150
2021-10-14 $55.78 $56.00 $55.73 $55.96 $52.51 53,968
2021-10-13 $55.79 $55.79 $55.55 $55.64 $52.21 25,764
2021-10-12 $55.65 $55.72 $55.57 $55.62 $52.19 14,752
2021-10-11 $55.60 $55.74 $55.47 $55.47 $52.05 29,989
2021-10-08 $55.86 $55.86 $55.60 $55.60 $52.18 24,014
2021-10-07 $55.97 $55.97 $55.79 $55.95 $52.50 69,092
2021-10-06 $55.70 $55.79 $55.56 $55.72 $52.29 30,244
2021-10-05 $55.94 $55.94 $55.83 $55.83 $52.39 27,433
2021-10-04 $55.92 $56.03 $55.79 $55.86 $52.42 38,287
2021-10-01 $55.95 $56.11 $55.85 $55.96 $52.51 119,133
2021-09-30 $56.02 $56.05 $55.75 $55.90 $52.46 17,975
2021-09-29 $55.85 $56.07 $55.76 $55.91 $52.47 13,477
2021-09-28 $56.15 $56.15 $55.75 $55.76 $52.33 44,528
2021-09-27 $56.38 $56.41 $56.29 $56.31 $52.66 22,335
2021-09-24 $56.45 $56.49 $56.35 $56.38 $52.73 29,110
2021-09-23 $56.56 $56.56 $56.37 $56.45 $52.79 16,472
2021-09-22 $56.32 $56.57 $56.32 $56.36 $52.71 25,480
2021-09-21 $56.41 $56.44 $56.29 $56.35 $52.70 26,061
2021-09-20 $56.18 $56.32 $56.15 $56.32 $52.67 44,202
2021-09-17 $56.50 $56.55 $56.40 $56.42 $52.77 30,162
2021-09-16 $56.68 $56.68 $56.41 $56.47 $52.81 18,941
2021-09-15 $56.50 $56.54 $56.46 $56.52 $52.86 47,343
2021-09-14 $56.48 $56.50 $56.35 $56.40 $52.75 24,373
2021-09-13 $56.43 $56.43 $56.31 $56.36 $52.71 26,802
2021-09-10 $56.45 $56.48 $56.25 $56.30 $52.65 32,189
2021-09-09 $56.31 $56.40 $56.24 $56.33 $52.68 19,112
2021-09-08 $56.35 $56.35 $56.15 $56.34 $52.69 36,483
2021-09-07 $56.37 $56.37 $56.17 $56.17 $52.53 41,500
2021-09-03 $56.33 $56.33 $56.25 $56.26 $52.62 29,223
2021-09-02 $56.30 $56.33 $56.22 $56.31 $52.66 126,307
2021-09-01 $56.30 $56.30 $56.21 $56.29 $52.64 20,740
2021-08-31 $56.08 $56.19 $56.06 $56.15 $52.51 33,319
2021-08-30 $56.15 $56.15 $56.05 $56.13 $52.49 37,680
2021-08-27 $56.00 $56.13 $55.98 $56.06 $52.43 19,925
2021-08-26 $56.10 $56.21 $56.06 $56.10 $52.29 42,854
2021-08-25 $56.09 $56.16 $56.01 $56.13 $52.32 30,018
2021-08-24 $55.88 $56.09 $55.88 $56.09 $52.28 27,340
2021-08-23 $55.99 $55.99 $55.82 $55.92 $52.13 35,549
2021-08-20 $55.81 $55.89 $55.70 $55.72 $51.94 75,348
2021-08-19 $55.61 $55.79 $55.60 $55.77 $51.98 24,575
2021-08-18 $55.87 $55.90 $55.70 $55.73 $51.95 22,466
2021-08-17 $55.81 $55.91 $55.80 $55.85 $52.06 21,369
2021-08-16 $56.10 $56.10 $55.86 $55.91 $52.12 27,444
2021-08-13 $56.00 $56.03 $55.89 $56.00 $52.20 20,038
2021-08-12 $55.84 $55.89 $55.80 $55.84 $52.05 33,408
2021-08-11 $55.56 $55.89 $55.56 $55.85 $52.06 52,002
2021-08-10 $55.83 $55.85 $55.75 $55.77 $51.98 25,468
2021-08-09 $56.04 $56.04 $55.75 $55.75 $51.97 34,903
2021-08-06 $56.00 $56.06 $55.90 $55.93 $52.14 35,634
2021-08-05 $55.90 $56.00 $55.86 $55.95 $52.16 30,211
2021-08-04 $55.85 $56.01 $55.83 $55.90 $52.11 20,796
2021-08-03 $55.97 $56.05 $55.94 $56.05 $52.25 21,757
2021-08-02 $56.10 $56.17 $55.96 $56.01 $52.21 44,768
2021-07-30 $56.05 $56.16 $56.05 $56.08 $52.28 20,892
2021-07-29 $56.16 $56.16 $56.00 $56.03 $52.23 24,095
2021-07-28 $56.09 $56.09 $55.94 $56.02 $52.22 24,890
2021-07-27 $56.22 $56.23 $56.06 $56.14 $52.16 19,555
2021-07-26 $56.23 $56.37 $56.12 $56.25 $52.26 26,903
2021-07-23 $56.01 $56.29 $56.01 $56.23 $52.24 14,686
2021-07-22 $56.15 $56.15 $56.04 $56.10 $52.12 21,864
2021-07-21 $56.02 $56.02 $55.90 $56.00 $52.03 43,829
2021-07-20 $55.74 $55.91 $55.68 $55.88 $51.91 43,037
2021-07-19 $55.98 $55.98 $55.59 $55.65 $51.70 68,036
2021-07-16 $56.14 $56.18 $55.99 $55.99 $52.02 18,428
2021-07-15 $56.12 $56.16 $56.03 $56.11 $52.13 15,898
2021-07-14 $56.21 $56.25 $56.04 $56.14 $52.16 44,101
2021-07-13 $56.21 $56.23 $56.03 $56.03 $52.05 22,844
2021-07-12 $56.17 $56.18 $56.04 $56.18 $52.19 19,514
2021-07-09 $56.17 $56.19 $56.15 $56.18 $52.19 14,500
2021-07-08 $56.03 $56.18 $56.01 $56.08 $52.10 27,134
2021-07-07 $56.25 $56.25 $56.05 $56.19 $52.20 34,772
2021-07-06 $56.22 $56.27 $56.06 $56.13 $52.15 34,763
2021-07-02 $56.06 $56.15 $56.06 $56.13 $52.15 20,160
2021-07-01 $55.97 $56.09 $55.95 $56.04 $52.06 20,282
2021-06-30 $55.95 $56.01 $55.94 $55.98 $52.00 179,613
2021-06-29 $55.90 $55.96 $55.86 $55.92 $51.95 16,344
2021-06-28 $55.84 $55.96 $55.81 $55.89 $51.92 31,084
2021-06-25 $55.95 $56.07 $55.95 $56.03 $51.88 29,191
2021-06-24 $55.87 $56.00 $55.87 $55.97 $51.83 17,480
2021-06-23 $55.91 $55.94 $55.86 $55.91 $51.77 18,462
2021-06-22 $55.84 $55.87 $55.82 $55.85 $51.71 9,333
2021-06-21 $55.79 $55.85 $55.72 $55.83 $51.70 28,390
2021-06-18 $55.70 $55.76 $55.68 $55.72 $51.60 24,810
2021-06-17 $55.78 $55.83 $55.69 $55.75 $51.62 12,259
2021-06-16 $55.86 $55.86 $55.67 $55.73 $51.61 24,326
2021-06-15 $55.80 $55.85 $55.75 $55.81 $51.68 14,561
2021-06-14 $55.76 $55.82 $55.76 $55.80 $51.67 16,778
2021-06-11 $55.71 $55.88 $55.71 $55.88 $51.74 13,222
2021-06-10 $55.72 $55.80 $55.71 $55.79 $51.66 13,196
2021-06-09 $55.72 $55.72 $55.66 $55.71 $51.59 26,226
2021-06-08 $55.59 $55.66 $55.55 $55.63 $51.51 10,213
2021-06-07 $55.54 $55.60 $55.54 $55.57 $51.46 17,515
2021-06-04 $55.49 $55.54 $55.46 $55.54 $51.43 17,756
2021-06-03 $55.44 $55.50 $55.35 $55.45 $51.35 19,263
2021-06-02 $55.46 $55.55 $55.46 $55.53 $51.42 21,486
2021-06-01 $55.34 $55.48 $55.34 $55.48 $51.37 31,174
2021-05-28 $55.35 $55.40 $55.30 $55.30 $51.20 15,881
2021-05-27 $55.44 $55.44 $55.32 $55.33 $51.23 18,439
2021-05-26 $55.27 $55.33 $55.27 $55.31 $51.22 21,521
2021-05-25 $55.50 $55.55 $55.45 $55.47 $51.19 24,508
2021-05-24 $55.46 $55.56 $55.44 $55.49 $51.21 94,174
2021-05-21 $55.47 $55.47 $55.37 $55.46 $51.19 9,492
2021-05-20 $55.28 $55.43 $55.22 $55.36 $51.09 33,366
2021-05-19 $55.23 $55.32 $55.17 $55.19 $50.93 37,399
2021-05-18 $55.53 $55.53 $55.35 $55.35 $51.08 21,525
2021-05-17 $55.53 $55.53 $55.40 $55.41 $51.14 12,554
2021-05-14 $55.36 $55.52 $55.36 $55.49 $51.21 14,082
2021-05-13 $55.30 $55.41 $55.27 $55.34 $51.07 15,498
2021-05-12 $55.37 $55.38 $55.14 $55.14 $50.89 47,674
2021-05-11 $55.28 $55.45 $55.28 $55.41 $51.14 39,941
2021-05-10 $55.58 $55.60 $55.46 $55.49 $51.21 25,151
2021-05-07 $55.55 $55.63 $55.55 $55.58 $51.30 22,395
2021-05-06 $55.55 $55.57 $55.47 $55.52 $51.24 38,523
2021-05-05 $55.54 $55.55 $55.45 $55.55 $51.27 15,127
2021-05-04 $55.42 $55.45 $55.33 $55.45 $51.18 25,657
2021-05-03 $55.40 $55.50 $55.40 $55.42 $51.15 101,172
2021-04-30 $55.39 $55.44 $55.34 $55.43 $51.16 19,894
2021-04-29 $55.44 $55.45 $55.36 $55.41 $51.14 34,498
2021-04-28 $55.32 $55.41 $55.25 $55.37 $51.10 21,011
2021-04-27 $55.48 $55.54 $55.45 $55.46 $51.03 34,547
2021-04-26 $55.60 $55.60 $55.50 $55.50 $51.06 136,364
2021-04-23 $55.44 $55.58 $55.38 $55.52 $51.08 16,988
2021-04-22 $55.39 $55.52 $55.39 $55.40 $50.97 24,850
2021-04-21 $55.32 $55.46 $55.25 $55.44 $51.01 5,686
2021-04-20 $55.38 $55.40 $55.23 $55.33 $50.91 36,343
2021-04-19 $55.51 $55.51 $55.38 $55.41 $50.98 28,270
2021-04-16 $55.65 $55.65 $55.42 $55.42 $50.99 16,494
2021-04-15 $55.50 $55.54 $55.42 $55.52 $51.08 153,250
2021-04-14 $55.43 $55.43 $55.32 $55.35 $50.92 75,884
2021-04-13 $55.25 $55.42 $55.25 $55.40 $50.97 40,007
2021-04-12 $55.39 $55.39 $55.26 $55.35 $50.92 13,704
2021-04-09 $55.39 $55.41 $55.30 $55.41 $50.98 20,318
2021-04-08 $55.39 $55.49 $55.39 $55.45 $51.02 21,984
2021-04-07 $55.40 $55.41 $55.33 $55.35 $50.93 23,021
2021-04-06 $55.28 $55.40 $55.28 $55.36 $50.94 21,506
2021-04-05 $55.22 $55.31 $55.21 $55.26 $50.84 39,461
2021-04-01 $55.16 $55.20 $55.10 $55.20 $50.79 51,106
2021-03-31 $54.98 $55.14 $54.97 $55.14 $50.73 37,780
2021-03-30 $54.97 $54.97 $54.85 $54.87 $50.48 45,261
2021-03-29 $55.11 $55.11 $54.82 $55.02 $50.62 35,722
2021-03-26 $55.09 $55.13 $54.96 $55.13 $50.58 28,244
2021-03-25 $54.79 $54.99 $54.76 $54.93 $50.40 27,950
2021-03-24 $54.87 $55.12 $54.87 $54.90 $50.37 12,918
2021-03-23 $54.75 $54.95 $54.75 $54.88 $50.35 9,182
2021-03-22 $54.49 $54.98 $54.49 $54.82 $50.30 28,799
2021-03-19 $54.62 $54.68 $54.19 $54.68 $50.17 17,121
2021-03-18 $54.57 $54.80 $54.47 $54.52 $50.02 30,865
2021-03-17 $54.56 $54.94 $54.56 $54.78 $50.26 32,682
2021-03-16 $54.75 $54.97 $54.75 $54.75 $50.23 25,386
2021-03-15 $54.86 $55.00 $54.86 $54.98 $50.44 27,889
2021-03-12 $55.06 $55.10 $54.98 $55.00 $50.46 14,092
2021-03-11 $54.80 $55.23 $54.80 $55.17 $50.61 28,255
2021-03-10 $54.96 $55.08 $54.87 $54.91 $50.38 38,994
2021-03-09 $54.66 $55.00 $54.66 $54.83 $50.31 40,939
2021-03-08 $55.00 $55.18 $54.64 $54.75 $50.23 85,030
2021-03-05 $55.21 $55.21 $54.92 $55.18 $50.63 24,879
2021-03-04 $55.00 $55.41 $54.90 $54.97 $50.43 38,021
2021-03-03 $55.40 $55.49 $55.13 $55.28 $50.71 454,156
2021-03-02 $55.36 $55.47 $55.34 $55.43 $50.86 49,330
2021-03-01 $55.15 $55.52 $55.12 $55.35 $50.78 36,385
2021-02-26 $55.24 $55.24 $55.03 $55.03 $50.49 86,473
2021-02-25 $55.60 $55.60 $55.11 $55.11 $50.56 61,876
2021-02-24 $55.50 $55.70 $55.46 $55.60 $51.01 30,462
2021-02-23 $55.63 $55.73 $55.47 $55.59 $50.85 45,567
2021-02-22 $55.90 $55.90 $55.58 $55.59 $50.85 45,123
2021-02-19 $55.94 $55.94 $55.69 $55.83 $51.07 26,319
2021-02-18 $55.75 $55.86 $55.66 $55.82 $51.06 16,743
2021-02-17 $55.64 $55.82 $55.63 $55.76 $51.01 20,902
2021-02-16 $55.89 $55.90 $55.70 $55.71 $50.96 42,507
2021-02-12 $55.61 $56.00 $55.61 $55.92 $51.15 26,066
2021-02-11 $55.84 $55.87 $55.65 $55.65 $50.91 36,561
2021-02-10 $55.89 $55.89 $55.70 $55.71 $50.96 30,025
2021-02-09 $55.80 $55.95 $55.66 $55.66 $50.91 40,351
2021-02-08 $55.95 $55.95 $55.71 $55.80 $51.04 68,188
2021-02-05 $55.59 $55.96 $55.51 $55.64 $50.90 170,468
2021-02-04 $55.45 $55.55 $55.42 $55.53 $50.79 44,014
2021-02-03 $55.11 $55.46 $55.11 $55.40 $50.68 24,061
2021-02-02 $55.36 $55.47 $55.34 $55.34 $50.62 59,138
2021-02-01 $55.03 $55.27 $55.00 $55.27 $50.56 85,708
2021-01-29 $55.30 $55.41 $55.06 $55.06 $50.37 23,103
2021-01-28 $55.19 $55.45 $55.19 $55.32 $50.61 14,118
2021-01-27 $55.30 $55.35 $55.06 $55.07 $50.37 37,122
2021-01-26 $55.35 $55.66 $55.35 $55.47 $50.57 22,802
2021-01-25 $55.65 $55.67 $55.33 $55.62 $50.71 34,791
2021-01-22 $55.50 $55.65 $55.50 $55.64 $50.73 22,090
2021-01-21 $55.61 $55.65 $55.48 $55.55 $50.65 21,089
2021-01-20 $55.74 $55.74 $55.60 $55.61 $50.70 29,294
2021-01-19 $55.34 $55.67 $55.33 $55.50 $50.60 52,426
2021-01-15 $55.68 $55.68 $55.30 $55.42 $50.53 28,179
2021-01-14 $55.56 $55.59 $55.45 $55.50 $50.60 22,960
2021-01-13 $55.40 $55.55 $55.35 $55.42 $50.53 13,914
2021-01-12 $55.48 $55.48 $55.18 $55.40 $50.51 28,196
2021-01-11 $55.49 $55.49 $55.25 $55.32 $50.43 36,251
2021-01-08 $55.61 $55.61 $55.43 $55.49 $50.59 27,548
2021-01-07 $55.50 $55.54 $55.43 $55.48 $50.58 38,009
2021-01-06 $55.52 $55.66 $55.31 $55.31 $50.43 33,610
2021-01-05 $55.30 $55.60 $55.30 $55.51 $50.61 32,688
2021-01-04 $55.72 $55.72 $55.30 $55.51 $50.61 41,808
2020-12-31 $55.63 $55.63 $55.55 $55.58 $50.67 33,022
2020-12-30 $55.65 $55.65 $55.50 $55.54 $50.63 29,029
2020-12-29 $55.60 $55.60 $55.40 $55.48 $50.58 23,944
2020-12-28 $55.40 $55.65 $55.40 $55.55 $50.47 34,917
2020-12-24 $55.30 $55.52 $55.30 $55.48 $50.40 4,257
2020-12-23 $55.35 $55.45 $55.25 $55.42 $50.35 34,153
2020-12-22 $55.21 $55.25 $55.16 $55.20 $50.15 17,657
2020-12-21 $55.26 $55.28 $55.00 $55.14 $50.09 25,018
2020-12-18 $55.30 $55.38 $55.27 $55.32 $50.26 12,369
2020-12-17 $55.36 $55.36 $55.07 $55.27 $50.21 12,940
2020-12-16 $55.36 $55.36 $55.10 $55.20 $50.15 57,401
2020-12-15 $55.09 $55.28 $55.06 $55.28 $50.22 23,274
2020-12-14 $55.27 $55.27 $54.98 $55.06 $50.02 26,823
2020-12-11 $55.20 $55.20 $54.88 $55.16 $50.11 28,675
2020-12-10 $55.00 $55.25 $54.94 $55.12 $50.08 31,464
2020-12-09 $55.09 $55.20 $54.92 $54.97 $49.94 18,135
2020-12-08 $55.04 $55.21 $55.04 $55.05 $50.01 45,367
2020-12-07 $55.15 $55.17 $55.00 $55.08 $50.04 27,142
2020-12-04 $55.03 $55.24 $54.92 $55.04 $50.00 63,780
2020-12-03 $55.79 $55.79 $55.65 $55.65 $49.83 30,479
2020-12-02 $55.65 $55.81 $55.40 $55.65 $49.83 38,250
2020-12-01 $55.55 $55.81 $55.46 $55.70 $49.87 34,801
2020-11-30 $55.55 $55.58 $55.30 $55.30 $49.51 19,676
2020-11-27 $55.51 $55.51 $55.35 $55.40 $49.60 9,778
2020-11-25 $55.38 $55.46 $55.32 $55.35 $49.56 23,324
2020-11-24 $55.65 $55.67 $55.45 $55.50 $49.53 53,113
2020-11-23 $55.49 $55.60 $55.28 $55.48 $49.51 25,314
2020-11-20 $55.36 $55.44 $55.21 $55.31 $49.36 22,941
2020-11-19 $55.20 $55.52 $55.20 $55.42 $49.46 17,990
2020-11-18 $55.13 $55.55 $55.13 $55.20 $49.26 26,840
2020-11-17 $54.96 $55.60 $54.96 $55.41 $49.45 31,010
2020-11-16 $54.97 $55.44 $54.97 $55.21 $49.27 35,615
2020-11-13 $54.91 $55.36 $54.56 $55.04 $49.12 282,561
2020-11-12 $55.55 $55.55 $54.81 $54.81 $48.91 19,134
2020-11-11 $55.50 $55.53 $55.16 $55.17 $49.24 33,979
2020-11-10 $55.23 $55.37 $55.13 $55.25 $49.31 24,809
2020-11-09 $55.37 $55.87 $55.18 $55.22 $49.28 35,645
2020-11-06 $54.75 $55.00 $54.50 $54.50 $48.64 20,600
2020-11-05 $54.62 $56.00 $54.60 $54.77 $48.88 26,791
2020-11-04 $54.21 $55.20 $53.95 $54.60 $48.73 36,611
2020-11-03 $54.00 $54.38 $53.98 $54.22 $48.39 12,122
2020-11-02 $53.60 $54.00 $53.60 $53.70 $47.92 23,363
2020-10-30 $54.39 $54.39 $53.71 $53.80 $48.01 13,629
2020-10-29 $53.70 $54.16 $53.70 $54.07 $48.25 11,215
2020-10-28 $54.00 $54.06 $53.79 $53.79 $48.00 24,364
2020-10-27 $54.53 $54.97 $54.48 $54.48 $48.43 22,764
2020-10-26 $54.50 $54.62 $54.18 $54.42 $48.38 30,434
2020-10-23 $54.75 $54.98 $54.56 $54.74 $48.66 41,367
2020-10-22 $54.79 $55.24 $54.57 $55.06 $48.95 68,439
2020-10-21 $54.51 $54.85 $54.51 $54.70 $48.63 26,155
2020-10-20 $54.39 $54.84 $54.39 $54.51 $48.46 18,651
2020-10-19 $54.60 $54.60 $54.40 $54.40 $48.36 18,900
2020-10-16 $54.50 $54.67 $54.50 $54.57 $48.51 13,837
2020-10-15 $54.56 $54.66 $54.55 $54.62 $48.56 10,646
2020-10-14 $54.57 $54.75 $54.57 $54.69 $48.62 14,821
2020-10-13 $54.97 $54.98 $54.65 $54.77 $48.69 15,488
2020-10-12 $54.60 $55.00 $54.60 $54.92 $48.83 25,261
2020-10-09 $54.55 $54.63 $54.45 $54.57 $48.51 16,822
2020-10-08 $54.58 $54.67 $54.54 $54.64 $48.57 16,269
2020-10-07 $54.26 $56.00 $54.24 $54.54 $48.49 36,947
2020-10-06 $54.33 $54.49 $54.00 $54.02 $48.02 17,884
2020-10-05 $54.00 $54.25 $54.00 $54.13 $48.12 31,651
2020-10-02 $53.75 $53.99 $53.69 $53.98 $47.99 26,487
2020-10-01 $53.55 $54.00 $53.55 $53.92 $47.94 24,687
2020-09-30 $53.52 $54.03 $53.52 $53.70 $47.74 20,802
2020-09-29 $53.60 $53.69 $53.52 $53.58 $47.63 23,367
2020-09-28 $53.50 $53.69 $53.50 $53.60 $47.65 35,147
2020-09-25 $53.63 $53.71 $53.43 $53.69 $47.56 11,811
2020-09-24 $53.35 $53.72 $53.35 $53.40 $47.30 12,795
2020-09-23 $54.07 $54.07 $53.41 $53.42 $47.32 96,797
2020-09-22 $53.70 $54.75 $51.74 $54.06 $47.89 41,779
2020-09-21 $54.00 $54.03 $53.88 $53.91 $47.75 17,276
2020-09-18 $54.60 $54.88 $54.15 $54.17 $47.98 25,403
2020-09-17 $54.30 $54.59 $54.30 $54.46 $48.24 23,890
2020-09-16 $54.29 $54.59 $54.29 $54.49 $48.27 15,354
2020-09-15 $54.78 $55.88 $54.38 $54.38 $48.17 26,054
2020-09-14 $54.22 $54.49 $54.22 $54.39 $48.18 22,174
2020-09-11 $54.33 $54.41 $54.19 $54.22 $48.03 18,779
2020-09-10 $54.24 $54.88 $54.18 $54.18 $47.99 28,081
2020-09-09 $54.26 $54.73 $54.26 $54.47 $48.25 69,036
2020-09-08 $54.54 $54.59 $54.06 $54.12 $47.94 38,821
2020-09-04 $54.48 $54.65 $53.78 $54.50 $48.28 28,825
2020-09-03 $54.65 $54.70 $54.20 $54.20 $48.01 37,473
2020-09-02 $54.56 $55.19 $54.56 $54.76 $48.51 35,697
2020-09-01 $54.57 $54.90 $54.41 $54.54 $48.31 49,149
2020-08-31 $54.79 $54.79 $54.46 $54.58 $48.34 26,832
2020-08-28 $54.60 $55.00 $54.34 $54.46 $48.24 31,187
2020-08-27 $54.60 $54.60 $54.38 $54.45 $48.23 25,810
2020-08-26 $54.75 $54.91 $54.54 $54.68 $48.24 30,377
2020-08-25 $54.41 $54.75 $54.39 $54.75 $48.31 44,516
2020-08-24 $54.54 $54.61 $54.33 $54.45 $48.04 25,113
2020-08-21 $54.27 $54.34 $54.21 $54.30 $47.90 10,589
2020-08-20 $54.11 $54.28 $54.08 $54.27 $47.88 13,521
2020-08-19 $54.00 $54.30 $54.00 $54.05 $47.69 20,400
2020-08-18 $54.14 $54.14 $54.05 $54.10 $47.73 15,216
2020-08-17 $53.85 $54.22 $53.85 $54.18 $47.80 13,761
2020-08-14 $54.24 $54.24 $53.85 $53.94 $47.59 23,990
2020-08-13 $54.45 $54.87 $54.15 $54.20 $47.82 54,364
2020-08-12 $54.34 $54.50 $54.28 $54.35 $47.95 18,406
2020-08-11 $54.51 $54.78 $54.20 $54.29 $47.90 36,611
2020-08-10 $54.80 $54.80 $54.46 $54.51 $48.09 29,953
2020-08-07 $54.78 $54.78 $54.41 $54.46 $48.05 18,584
2020-08-06 $54.76 $54.80 $54.50 $54.56 $48.14 57,254
2020-08-05 $54.71 $54.71 $54.00 $54.40 $48.00 32,362
2020-08-04 $54.50 $54.56 $54.36 $54.52 $48.10 15,207
2020-08-03 $54.62 $55.00 $54.12 $54.36 $47.96 34,313
2020-07-31 $54.28 $54.42 $53.96 $54.35 $47.95 20,313
2020-07-30 $54.08 $54.25 $53.75 $54.16 $47.79 15,953
2020-07-29 $53.81 $54.14 $53.81 $54.09 $47.72 24,395
2020-07-28 $54.23 $54.25 $53.80 $53.80 $47.28 19,187
2020-07-27 $53.72 $54.21 $53.72 $54.08 $47.53 30,109
2020-07-24 $54.00 $54.00 $53.72 $53.89 $47.36 14,455
2020-07-23 $54.00 $54.00 $53.56 $53.66 $47.16 34,716
2020-07-22 $53.21 $53.99 $53.21 $53.97 $47.43 31,995
2020-07-21 $53.38 $53.84 $53.22 $53.32 $46.86 63,147
2020-07-20 $53.05 $53.38 $53.00 $53.26 $46.81 29,232
2020-07-17 $52.79 $53.00 $52.79 $52.88 $46.47 18,386
2020-07-16 $52.52 $52.70 $52.28 $52.67 $46.29 14,421
2020-07-15 $52.15 $52.65 $52.15 $52.63 $46.26 13,900
2020-07-14 $52.15 $52.53 $52.13 $52.34 $46.00 20,700
2020-07-13 $52.20 $52.40 $51.91 $51.96 $45.67 22,402
2020-07-10 $52.13 $52.37 $52.13 $52.16 $45.84 30,900
2020-07-09 $52.36 $52.39 $52.00 $52.19 $45.87 8,601
2020-07-08 $52.75 $52.75 $52.20 $52.32 $45.98 11,200
2020-07-07 $52.25 $52.40 $52.25 $52.25 $45.92 16,137
2020-07-06 $52.05 $52.30 $51.98 $52.11 $45.80 28,400
2020-07-02 $51.91 $52.05 $51.88 $51.94 $45.65 25,368
2020-07-01 $51.35 $51.92 $51.35 $51.71 $45.45 14,600
2020-06-30 $51.75 $51.77 $51.31 $51.52 $45.28 112,709
2020-06-29 $51.90 $51.97 $51.61 $51.61 $45.36 13,909
2020-06-26 $52.02 $52.30 $51.49 $51.91 $45.62 56,573
2020-06-25 $51.93 $52.36 $51.85 $52.28 $45.76 9,003
2020-06-24 $52.67 $52.67 $51.81 $52.27 $45.76 25,869
2020-06-23 $52.75 $52.92 $52.50 $52.58 $46.03 31,202
2020-06-22 $52.58 $52.72 $52.36 $52.56 $46.01 24,475
2020-06-19 $52.80 $52.80 $52.20 $52.44 $45.90 24,933
2020-06-18 $52.65 $52.75 $52.54 $52.74 $46.17 16,036
2020-06-17 $53.15 $53.50 $52.65 $52.65 $46.09 33,305
2020-06-16 $52.87 $52.99 $52.50 $52.80 $46.22 29,392
2020-06-15 $51.10 $52.63 $51.10 $52.43 $45.90 49,639
2020-06-12 $52.15 $52.58 $51.80 $52.25 $45.74 93,552
2020-06-11 $52.78 $52.78 $51.72 $51.72 $45.28 37,930
2020-06-10 $53.08 $53.37 $52.74 $53.08 $46.47 45,492
2020-06-09 $53.38 $53.38 $53.15 $53.20 $46.57 14,570
2020-06-08 $53.38 $53.50 $53.14 $53.37 $46.72 23,307
2020-06-05 $53.00 $53.36 $52.94 $53.02 $46.41 49,241
2020-06-04 $52.80 $52.91 $52.61 $52.75 $46.17 26,650
2020-06-03 $52.81 $52.86 $52.48 $52.84 $46.26 35,954
2020-06-02 $51.95 $52.99 $51.88 $52.43 $45.89 38,068
2020-06-01 $51.60 $51.95 $51.60 $51.92 $45.45 20,049
2020-05-29 $51.95 $51.95 $51.59 $51.92 $45.45 10,316
2020-05-28 $51.71 $51.95 $51.55 $51.78 $45.33 18,638
2020-05-27 $51.76 $51.82 $51.33 $51.62 $45.19 19,754
2020-05-26 $51.91 $51.91 $51.23 $51.56 $44.94 13,264
2020-05-22 $52.04 $52.99 $50.70 $51.42 $44.82 58,986
2020-05-21 $51.27 $51.27 $50.62 $51.10 $44.54 32,343
2020-05-20 $50.72 $50.99 $50.31 $50.94 $44.41 19,853
2020-05-19 $49.98 $50.63 $49.98 $50.45 $43.98 17,139
2020-05-18 $50.25 $50.57 $50.17 $50.37 $43.91 19,731
2020-05-15 $49.85 $49.95 $49.64 $49.95 $43.54 28,012
2020-05-14 $49.89 $50.12 $49.60 $50.02 $43.60 13,134
2020-05-13 $50.15 $50.26 $47.93 $49.94 $43.53 14,306
2020-05-12 $50.41 $50.41 $50.20 $50.22 $43.78 7,870
2020-05-11 $50.28 $50.31 $50.24 $50.27 $43.82 12,344
2020-05-08 $50.33 $50.49 $50.06 $50.39 $43.93 31,656
2020-05-07 $49.80 $50.12 $49.80 $50.03 $43.61 18,841
2020-05-06 $48.50 $49.98 $48.50 $49.79 $43.40 123,971
2020-05-05 $49.40 $49.86 $49.40 $49.71 $43.33 17,252
2020-05-04 $49.24 $49.54 $49.24 $49.48 $43.13 18,711
2020-05-01 $49.82 $49.82 $49.35 $49.56 $43.20 10,622
2020-04-30 $49.98 $49.98 $49.32 $49.82 $43.43 9,425
2020-04-29 $49.05 $49.72 $49.05 $49.70 $43.33 21,463
2020-04-28 $49.34 $49.42 $49.00 $49.23 $42.91 29,631
2020-04-27 $49.84 $49.84 $49.24 $49.34 $42.82 121,491
2020-04-24 $49.19 $49.66 $49.19 $49.62 $43.07 16,407
2020-04-23 $49.60 $49.88 $49.33 $49.39 $42.87 20,407
2020-04-22 $49.40 $49.88 $49.40 $49.70 $43.14 17,494
2020-04-21 $50.19 $50.19 $48.95 $49.45 $42.92 34,210
2020-04-20 $50.00 $50.78 $48.02 $50.42 $43.76 39,101
2020-04-17 $50.99 $53.00 $50.53 $50.84 $44.13 77,124
2020-04-16 $49.60 $50.40 $49.08 $50.38 $43.73 17,369
2020-04-15 $50.00 $50.14 $49.02 $49.64 $43.08 11,792
2020-04-14 $50.67 $50.67 $50.02 $50.59 $43.90 13,148
2020-04-13 $49.42 $50.28 $48.84 $50.28 $43.64 106,097
2020-04-09 $49.04 $50.81 $49.00 $49.31 $42.80 41,456
2020-04-08 $47.60 $48.13 $47.33 $48.01 $41.67 15,356
2020-04-07 $46.93 $47.69 $46.80 $46.80 $40.62 7,345
2020-04-06 $47.21 $47.50 $45.91 $46.93 $40.73 28,631
2020-04-03 $47.02 $47.02 $46.00 $46.73 $40.56 12,623
2020-04-02 $46.79 $47.63 $46.68 $47.02 $40.81 66,553
2020-04-01 $46.50 $46.84 $46.34 $46.61 $40.45 7,805
2020-03-31 $46.91 $47.66 $46.56 $47.46 $41.19 113,097
2020-03-30 $46.70 $46.91 $45.95 $46.91 $40.71 28,747
2020-03-27 $48.00 $48.00 $45.24 $45.94 $39.87 44,477
2020-03-26 $45.40 $46.33 $44.24 $46.33 $40.04 23,097
2020-03-25 $43.98 $45.32 $43.09 $44.67 $38.60 26,878
2020-03-24 $41.13 $44.07 $41.13 $43.85 $37.89 25,053
2020-03-23 $43.27 $43.45 $41.85 $42.97 $37.13 38,332
2020-03-20 $43.50 $44.47 $41.85 $43.22 $37.35 70,322
2020-03-19 $44.65 $45.09 $43.80 $44.16 $38.16 59,373
2020-03-18 $44.96 $46.50 $44.23 $46.50 $40.18 127,720
2020-03-17 $46.49 $47.27 $45.62 $46.78 $40.42 89,093
2020-03-16 $46.22 $47.82 $46.00 $46.78 $40.42 63,361
2020-03-13 $48.12 $50.06 $48.12 $49.63 $42.89 57,517
2020-03-12 $47.78 $49.60 $46.14 $48.12 $41.58 202,973
2020-03-11 $51.04 $51.04 $49.57 $49.99 $43.20 40,444
2020-03-10 $50.31 $51.19 $49.01 $51.15 $44.20 60,689
2020-03-09 $49.74 $50.48 $49.00 $50.48 $43.62 164,250
2020-03-06 $52.33 $52.33 $52.00 $52.32 $45.21 42,429
2020-03-05 $52.89 $53.17 $52.78 $52.86 $45.68 41,296
2020-03-04 $53.19 $53.22 $52.84 $53.22 $45.99 20,673
2020-03-03 $52.95 $53.04 $52.01 $52.59 $45.45 42,172
2020-03-02 $53.11 $53.11 $51.29 $52.95 $45.76 124,617
2020-02-28 $52.00 $53.12 $51.38 $53.12 $45.90 75,211
2020-02-27 $52.64 $53.01 $52.36 $52.40 $45.28 56,467
2020-02-26 $52.96 $53.27 $52.86 $52.98 $45.78 21,886
2020-02-25 $53.53 $53.61 $52.70 $53.09 $45.72 50,331
2020-02-24 $53.65 $53.90 $53.26 $53.47 $46.05 23,542
2020-02-21 $53.87 $53.89 $53.74 $53.82 $46.36 18,270
2020-02-20 $53.63 $53.90 $53.63 $53.89 $46.41 15,525
2020-02-19 $53.94 $53.94 $53.83 $53.84 $46.37 155,012
2020-02-18 $53.82 $53.90 $53.65 $53.90 $46.42 27,996
2020-02-14 $53.84 $53.90 $53.75 $53.80 $46.34 23,782
2020-02-13 $53.87 $53.90 $53.75 $53.87 $46.40 12,330
2020-02-12 $53.76 $53.76 $53.59 $53.75 $46.29 8,203
2020-02-11 $53.50 $53.60 $53.50 $53.58 $46.15 7,660
2020-02-10 $53.55 $53.55 $53.49 $53.55 $46.12 10,301
2020-02-07 $53.58 $53.58 $53.46 $53.50 $46.08 9,281
2020-02-06 $53.44 $53.50 $53.44 $53.50 $46.08 16,119
2020-02-05 $53.39 $53.51 $53.32 $53.44 $46.03 12,064
2020-02-04 $53.21 $53.40 $53.21 $53.29 $45.90 12,809
2020-02-03 $53.05 $53.23 $53.00 $53.18 $45.80 26,781
2020-01-31 $53.35 $53.35 $53.00 $53.13 $45.76 37,603
2020-01-30 $53.12 $53.28 $53.01 $53.26 $45.87 10,227
2020-01-29 $53.35 $53.36 $53.22 $53.26 $45.87 27,641
2020-01-28 $53.40 $53.40 $53.21 $53.35 $45.79 11,092
2020-01-27 $53.60 $53.63 $52.53 $53.11 $45.59 98,850
2020-01-24 $53.71 $53.71 $53.34 $53.48 $45.90 27,072
2020-01-23 $53.64 $53.64 $53.50 $53.54 $45.95 16,156
2020-01-22 $53.74 $53.75 $53.64 $53.65 $46.05 34,654
2020-01-21 $53.70 $53.79 $53.65 $53.74 $46.13 30,711
2020-01-17 $53.94 $53.94 $53.67 $53.67 $46.07 24,581
2020-01-16 $53.67 $53.70 $53.61 $53.66 $46.06 17,253
2020-01-15 $53.56 $53.67 $53.56 $53.64 $46.04 18,592
2020-01-14 $53.65 $53.65 $53.56 $53.57 $45.98 35,541
2020-01-13 $53.61 $53.66 $53.58 $53.60 $46.01 15,867
2020-01-10 $53.57 $53.59 $53.57 $53.57 $45.98 30,261
2020-01-09 $53.54 $53.56 $53.52 $53.56 $45.97 25,926
2020-01-08 $53.55 $53.55 $53.50 $53.50 $45.92 21,600
2020-01-07 $53.53 $53.56 $53.48 $53.48 $45.90 35,047
2020-01-06 $53.58 $53.58 $53.50 $53.53 $45.95 21,470
2020-01-03 $53.52 $53.54 $53.38 $53.48 $45.90 23,725
2020-01-02 $53.35 $53.58 $53.35 $53.47 $45.89 33,600
2019-12-31 $53.28 $53.39 $53.28 $53.33 $45.77 12,213
2019-12-30 $53.13 $54.50 $53.13 $53.36 $45.80 34,492
2019-12-27 $53.45 $53.52 $53.28 $53.43 $45.86 25,431
2019-12-26 $53.42 $53.62 $53.42 $53.51 $45.75 24,238
2019-12-24 $53.56 $53.60 $53.32 $53.42 $45.67 23,090
2019-12-23 $53.64 $53.64 $53.44 $53.56 $45.79 41,081
2019-12-20 $53.57 $53.57 $53.38 $53.46 $45.70 41,809
2019-12-19 $53.49 $53.55 $53.40 $53.48 $45.72 8,503
2019-12-18 $53.34 $53.57 $53.34 $53.49 $45.73 19,761
2019-12-17 $53.43 $53.50 $53.37 $53.41 $45.66 16,081
2019-12-16 $53.25 $53.42 $53.17 $53.41 $45.66 17,501
2019-12-13 $53.05 $53.20 $53.03 $53.15 $45.44 15,276
2019-12-12 $53.06 $53.08 $52.95 $53.08 $45.38 14,378
2019-12-11 $53.09 $53.09 $53.00 $53.04 $45.35 7,185
2019-12-10 $52.90 $53.05 $52.90 $53.01 $45.32 13,689
2019-12-09 $52.74 $52.88 $52.74 $52.86 $45.19 14,288
2019-12-06 $52.93 $53.00 $52.81 $52.89 $45.21 16,376
2019-12-05 $53.16 $53.16 $52.98 $53.11 $45.20 15,701
2019-12-04 $53.14 $53.14 $52.95 $53.07 $45.16 34,601
2019-12-03 $53.08 $53.08 $52.90 $53.01 $45.11 18,753
2019-12-02 $53.11 $53.11 $52.86 $53.06 $45.16 26,901
2019-11-29 $53.04 $53.07 $52.97 $53.02 $45.12 13,114
2019-11-27 $53.00 $53.04 $53.00 $53.04 $45.14 7,362
2019-11-26 $53.15 $53.15 $52.99 $52.99 $45.09 11,108
2019-11-25 $53.10 $53.20 $53.04 $53.15 $45.06 18,216
2019-11-22 $53.03 $53.05 $52.96 $53.03 $44.96 15,499
2019-11-21 $53.04 $53.04 $52.88 $53.01 $44.95 13,077
2019-11-20 $53.00 $53.00 $52.86 $52.94 $44.89 28,367
2019-11-19 $53.07 $53.07 $52.82 $52.91 $44.86 15,856
2019-11-18 $53.07 $53.07 $52.97 $53.05 $44.98 83,270
2019-11-15 $53.00 $53.00 $52.93 $52.96 $44.90 7,269
2019-11-14 $52.93 $52.97 $52.91 $52.92 $44.87 45,941
2019-11-13 $52.85 $53.00 $52.85 $52.89 $44.84 34,330
2019-11-12 $53.07 $53.07 $52.85 $52.88 $44.84 11,589
2019-11-11 $52.98 $52.99 $52.85 $52.99 $44.93 17,195
2019-11-08 $53.06 $53.06 $52.86 $52.91 $44.86 20,072
2019-11-07 $52.93 $53.06 $52.93 $53.00 $44.93 12,262
2019-11-06 $52.98 $53.03 $52.97 $53.01 $44.95 9,626
2019-11-05 $53.14 $53.19 $52.90 $53.02 $44.95 44,730
2019-11-04 $53.20 $53.20 $52.98 $53.02 $44.95 22,646
2019-11-01 $53.17 $53.17 $52.81 $52.94 $44.89 26,820
2019-10-31 $53.03 $53.03 $52.76 $52.82 $44.78 27,928
2019-10-30 $52.98 $52.98 $52.83 $52.93 $44.88 14,927
2019-10-29 $53.07 $53.07 $52.92 $52.95 $44.90 18,490
2019-10-28 $53.30 $53.31 $53.15 $53.28 $45.01 25,584
2019-10-25 $53.18 $53.26 $53.12 $53.20 $44.94 16,256
2019-10-24 $53.20 $53.22 $53.03 $53.09 $44.85 11,386
2019-10-23 $53.00 $53.06 $52.92 $53.04 $44.81 13,357
2019-10-22 $53.00 $53.00 $52.95 $52.96 $44.74 14,584
2019-10-21 $53.00 $53.00 $52.90 $52.96 $44.74 10,016
2019-10-18 $52.95 $52.98 $52.88 $52.94 $44.72 15,395
2019-10-17 $53.00 $53.00 $52.90 $52.99 $44.76 27,985
2019-10-16 $52.93 $52.97 $52.85 $52.91 $44.70 10,993
2019-10-15 $52.72 $52.99 $52.72 $52.85 $44.65 18,833
2019-10-14 $52.50 $52.70 $52.50 $52.66 $44.49 11,251
2019-10-11 $52.54 $52.68 $52.54 $52.68 $44.50 6,637
2019-10-10 $52.40 $52.53 $52.40 $52.45 $44.31 2,573
2019-10-09 $52.70 $52.70 $52.47 $52.48 $44.33 3,144
2019-10-08 $52.70 $52.70 $52.45 $52.45 $44.31 10,792
2019-10-07 $52.40 $52.61 $52.40 $52.60 $44.43 6,169
2019-10-04 $52.49 $52.52 $52.46 $52.50 $44.35 5,451
2019-10-03 $52.63 $52.63 $52.17 $52.45 $44.30 9,054
2019-10-02 $52.63 $52.64 $52.30 $52.34 $44.22 26,232
2019-10-01 $52.70 $52.80 $52.60 $52.63 $44.46 6,938
2019-09-30 $52.77 $52.80 $52.62 $52.70 $44.52 10,746
2019-09-27 $52.98 $52.98 $52.60 $52.63 $44.46 16,463
2019-09-26 $52.95 $52.95 $52.65 $52.73 $44.54 7,470
2019-09-25 $52.84 $53.00 $52.84 $52.99 $44.60 11,767
2019-09-24 $53.22 $53.22 $52.80 $52.95 $44.56 13,089
2019-09-23 $53.19 $53.19 $52.99 $53.05 $44.64 22,820
2019-09-20 $53.20 $53.20 $52.93 $53.05 $44.65 12,596
2019-09-19 $53.06 $53.06 $52.86 $52.92 $44.53 10,473
2019-09-18 $52.75 $52.97 $52.75 $52.92 $44.54 18,775
2019-09-17 $52.71 $52.87 $52.71 $52.86 $44.49 10,767
2019-09-16 $53.10 $53.10 $52.75 $52.81 $44.44 19,600
2019-09-13 $52.85 $52.85 $52.70 $52.76 $44.40 13,022
2019-09-12 $53.06 $53.06 $52.76 $52.76 $44.41 44,977
2019-09-11 $53.57 $53.57 $52.85 $52.85 $44.48 30,244
2019-09-10 $52.90 $52.95 $52.84 $52.90 $44.52 10,600
2019-09-09 $52.97 $52.97 $52.71 $52.81 $44.45 10,959
2019-09-06 $52.78 $52.78 $52.63 $52.71 $44.36 6,400
2019-09-05 $53.10 $53.10 $52.68 $52.78 $44.42 32,505
2019-09-04 $52.46 $52.77 $52.46 $52.62 $44.29 13,297
2019-09-03 $52.60 $52.99 $52.28 $52.47 $44.16 12,977
2019-08-30 $52.80 $52.80 $52.43 $52.61 $44.27 13,297
2019-08-29 $52.80 $52.80 $52.57 $52.67 $44.33 9,886
2019-08-28 $52.25 $52.53 $52.25 $52.49 $44.18 14,072
2019-08-27 $52.52 $52.74 $52.50 $52.60 $44.10 13,413
2019-08-26 $52.51 $52.61 $52.43 $52.61 $44.11 5,996
2019-08-23 $52.55 $52.73 $52.37 $52.38 $43.91 18,951
2019-08-22 $52.60 $52.60 $52.52 $52.55 $44.06 12,215
2019-08-21 $52.32 $52.50 $52.32 $52.50 $44.02 14,202
2019-08-20 $52.20 $52.40 $52.20 $52.32 $43.86 10,436
2019-08-19 $52.43 $52.43 $52.26 $52.32 $43.86 16,769
2019-08-16 $52.10 $52.32 $52.06 $52.26 $43.81 20,502
2019-08-15 $51.96 $52.14 $51.96 $51.97 $43.57 11,149
2019-08-14 $52.25 $52.50 $51.94 $51.96 $43.56 13,651
2019-08-13 $52.20 $52.32 $52.19 $52.25 $43.81 8,994
2019-08-12 $52.32 $52.32 $51.83 $52.05 $43.63 11,100
2019-08-09 $52.22 $52.32 $52.18 $52.24 $43.80 12,438
2019-08-08 $51.53 $52.28 $51.44 $52.13 $43.71 11,422
2019-08-07 $52.00 $52.01 $51.67 $51.94 $43.55 8,073
2019-08-06 $51.89 $52.11 $51.74 $52.06 $43.65 12,937
2019-08-05 $52.00 $52.07 $51.56 $51.67 $43.32 33,919
2019-08-02 $52.12 $52.24 $52.10 $52.23 $43.79 7,491
2019-08-01 $52.00 $52.29 $52.00 $52.17 $43.74 7,509
2019-07-31 $52.05 $52.34 $51.99 $52.02 $43.61 13,454
2019-07-30 $52.24 $52.32 $52.15 $52.25 $43.81 12,257
2019-07-29 $52.35 $52.40 $52.20 $52.20 $43.76 24,877
2019-07-26 $52.45 $52.69 $52.45 $52.53 $43.87 19,054
2019-07-25 $52.48 $52.48 $52.30 $52.35 $43.71 18,896
2019-07-24 $52.18 $52.49 $52.18 $52.49 $43.83 9,995
2019-07-23 $52.34 $52.39 $52.24 $52.39 $43.75 9,382
2019-07-22 $52.40 $52.40 $52.11 $52.23 $43.61 20,226
2019-07-19 $52.39 $52.39 $52.08 $52.21 $43.60 19,149
2019-07-18 $52.29 $52.29 $52.10 $52.19 $43.58 12,773
2019-07-17 $52.10 $52.22 $52.09 $52.16 $43.55 14,583
2019-07-16 $52.28 $52.30 $52.10 $52.16 $43.55 23,036
2019-07-15 $52.34 $52.34 $52.18 $52.20 $43.59 9,000
2019-07-12 $52.34 $52.34 $52.08 $52.15 $43.55 29,114
2019-07-11 $52.29 $52.29 $52.06 $52.17 $43.56 6,732
2019-07-10 $52.15 $52.29 $52.11 $52.18 $43.57 14,679
2019-07-09 $51.80 $52.16 $51.80 $52.10 $43.51 21,321
2019-07-08 $52.45 $52.45 $52.11 $52.20 $43.59 28,685
2019-07-05 $52.62 $52.62 $52.10 $52.24 $43.62 23,089
2019-07-03 $52.29 $52.36 $52.26 $52.35 $43.72 7,469
2019-07-02 $52.30 $52.30 $52.20 $52.29 $43.66 14,964
2019-07-01 $52.17 $52.25 $52.13 $52.24 $43.62 13,186
2019-06-28 $51.90 $52.16 $51.90 $52.16 $43.56 9,959
2019-06-27 $52.34 $52.34 $51.89 $52.01 $43.43 11,430
2019-06-26 $51.99 $51.99 $51.83 $51.86 $43.30 9,978
2019-06-25 $52.30 $52.30 $52.04 $52.07 $43.32 8,074
2019-06-24 $52.34 $52.39 $52.23 $52.27 $43.48 18,262
2019-06-21 $52.32 $52.36 $51.90 $52.27 $43.48 12,198
2019-06-20 $52.28 $52.43 $52.15 $52.37 $43.56 10,440
2019-06-19 $51.76 $52.03 $51.76 $52.00 $43.26 6,875
2019-06-18 $51.74 $51.89 $51.71 $51.83 $43.12 5,282
2019-06-17 $51.75 $51.78 $51.70 $51.70 $43.01 12,468
2019-06-14 $51.72 $51.73 $51.67 $51.71 $43.02 2,152
2019-06-13 $51.77 $51.77 $51.65 $51.69 $43.00 14,068
2019-06-12 $51.91 $51.91 $51.59 $51.70 $43.01 21,567
2019-06-11 $51.96 $51.96 $51.52 $51.66 $42.97 11,714
2019-06-10 $51.40 $51.49 $51.37 $51.49 $42.83 21,126
2019-06-07 $51.23 $51.32 $51.23 $51.30 $42.67 10,984
2019-06-06 $51.33 $51.33 $51.00 $51.30 $42.68 6,527
2019-06-05 $51.18 $51.25 $51.17 $51.25 $42.63 11,194
2019-06-04 $50.65 $51.18 $49.86 $51.11 $42.52 9,644
2019-06-03 $50.65 $50.90 $50.58 $50.66 $42.14 10,133
2019-05-31 $50.93 $50.93 $50.73 $50.80 $42.26 9,748
2019-05-30 $50.78 $50.95 $50.78 $50.93 $42.37 8,204
2019-05-29 $51.00 $51.00 $50.84 $50.90 $42.34 4,153
2019-05-28 $51.37 $51.37 $51.17 $51.31 $42.50 5,892
2019-05-24 $51.11 $51.26 $51.08 $51.17 $42.39 8,974
2019-05-23 $51.32 $51.32 $51.10 $51.15 $42.37 6,945
2019-05-22 $51.37 $51.37 $51.29 $51.33 $42.52 9,582
2019-05-21 $51.39 $51.39 $51.21 $51.37 $42.55 12,639
2019-05-20 $51.25 $51.25 $51.08 $51.18 $42.40 12,683
2019-05-17 $51.15 $51.26 $51.13 $51.26 $42.46 12,316
2019-05-16 $50.92 $51.21 $50.92 $51.15 $42.37 11,138
2019-05-15 $51.03 $51.10 $50.97 $51.10 $42.33 6,634
2019-05-14 $50.86 $51.12 $50.86 $51.09 $42.32 7,420
2019-05-13 $51.17 $51.17 $50.82 $50.86 $42.13 13,489
2019-05-10 $51.28 $51.38 $50.98 $51.34 $42.53 8,388
2019-05-09 $51.15 $51.41 $51.07 $51.20 $42.41 9,289
2019-05-08 $51.38 $51.39 $51.26 $51.30 $42.49 16,943
2019-05-07 $51.48 $51.53 $51.25 $51.30 $42.50 19,355
2019-05-06 $51.60 $51.60 $51.45 $51.52 $42.68 12,426
2019-05-03 $51.43 $51.50 $51.41 $51.48 $42.64 9,059
2019-05-02 $51.44 $51.61 $51.30 $51.43 $42.60 14,384
2019-05-01 $51.82 $51.82 $51.40 $51.54 $42.70 26,370
2019-04-30 $51.56 $51.56 $51.44 $51.50 $42.66 11,793
2019-04-29 $51.60 $51.60 $51.44 $51.45 $42.62 25,321
2019-04-26 $51.49 $51.76 $51.36 $51.44 $42.61 21,900
2019-04-25 $51.67 $51.67 $51.55 $51.58 $42.57 6,519
2019-04-24 $51.92 $51.92 $51.52 $51.65 $42.62 8,979
2019-04-23 $51.58 $51.72 $51.53 $51.70 $42.66 10,448
2019-04-22 $51.70 $51.70 $51.46 $51.50 $42.50 16,854
2019-04-18 $51.55 $51.55 $51.49 $51.52 $42.52 8,619
2019-04-17 $51.82 $51.82 $51.50 $51.50 $42.50 17,531
2019-04-16 $51.56 $51.67 $51.56 $51.62 $42.60 11,553
2019-04-15 $51.88 $51.88 $51.50 $51.56 $42.55 14,593
2019-04-12 $51.60 $51.68 $51.47 $51.68 $42.65 9,791
2019-04-11 $51.59 $51.59 $51.32 $51.46 $42.47 6,877
2019-04-10 $51.32 $51.32 $51.21 $51.32 $42.35 9,647
2019-04-09 $51.30 $51.32 $51.24 $51.24 $42.29 29,760
2019-04-08 $51.37 $51.37 $51.21 $51.25 $42.29 30,550
2019-04-05 $51.28 $51.28 $51.23 $51.23 $42.28 19,063
2019-04-04 $51.45 $51.45 $51.14 $51.18 $42.24 22,792
2019-04-03 $51.28 $51.40 $51.08 $51.22 $42.27 20,812
2019-04-02 $51.25 $51.25 $51.07 $51.09 $42.16 12,157
2019-04-01 $51.42 $51.42 $51.05 $51.23 $42.27 110,606
2019-03-29 $51.21 $51.21 $50.91 $51.02 $42.10 11,470
2019-03-28 $51.13 $51.13 $50.81 $50.88 $41.99 6,415
2019-03-27 $51.27 $51.27 $50.72 $50.80 $41.92 9,089
2019-03-26 $50.99 $51.04 $50.93 $50.98 $41.92 7,344
2019-03-25 $50.85 $50.95 $50.82 $50.89 $41.84 12,149
2019-03-22 $51.05 $51.05 $50.82 $50.82 $41.79 12,000
2019-03-21 $51.13 $51.13 $51.00 $51.05 $41.98 8,417
2019-03-20 $50.84 $51.11 $50.75 $51.01 $41.94 13,163
2019-03-19 $50.80 $50.92 $50.79 $50.79 $41.76 10,694
2019-03-18 $50.92 $50.92 $50.77 $50.78 $41.75 20,748
2019-03-15 $50.82 $50.82 $50.73 $50.78 $41.75 9,391
2019-03-14 $50.85 $50.85 $50.64 $50.65 $41.64 14,082
2019-03-13 $50.54 $50.71 $50.51 $50.67 $41.66 10,633
2019-03-12 $50.55 $50.55 $50.53 $50.54 $41.56 6,458
2019-03-11 $50.47 $50.47 $50.28 $50.40 $41.44 11,061
2019-03-08 $50.25 $50.39 $50.18 $50.26 $41.32 23,215
2019-03-07 $50.59 $50.59 $50.23 $50.30 $41.36 10,606
2019-03-06 $50.56 $50.56 $50.41 $50.42 $41.46 16,151
2019-03-05 $50.49 $50.49 $50.42 $50.48 $41.50 1,336
2019-03-04 $50.78 $50.78 $50.36 $50.46 $41.49 17,912
2019-03-01 $50.64 $50.64 $50.40 $50.49 $41.51 6,168
2019-02-28 $50.61 $50.61 $50.33 $50.34 $41.39 10,083
2019-02-27 $50.64 $50.64 $50.37 $50.48 $41.51 6,101
2019-02-26 $50.50 $50.50 $50.23 $50.38 $41.42 10,812
2019-02-25 $50.87 $50.87 $50.50 $50.51 $41.34 15,436
2019-02-22 $50.36 $50.47 $50.36 $50.41 $41.26 4,303
2019-02-21 $50.48 $50.48 $50.31 $50.37 $41.23 5,609
2019-02-20 $50.56 $50.56 $50.40 $50.40 $41.26 9,642
2019-02-19 $50.66 $50.66 $50.36 $50.37 $41.23 6,208
2019-02-15 $50.54 $50.54 $50.37 $50.38 $41.24 7,035
2019-02-14 $50.41 $50.41 $50.25 $50.30 $41.18 5,435
2019-02-13 $50.49 $50.49 $50.35 $50.35 $41.21 6,494
2019-02-12 $50.46 $50.46 $50.29 $50.37 $41.23 5,641
2019-02-11 $50.22 $50.22 $50.05 $50.18 $41.07 6,266
2019-02-08 $50.09 $50.14 $50.01 $50.06 $40.98 1,895
2019-02-07 $50.47 $50.47 $50.04 $50.10 $41.01 6,844
2019-02-06 $50.68 $53.31 $50.25 $50.32 $41.19 20,101
2019-02-05 $50.24 $50.36 $50.12 $50.24 $41.12 14,499
2019-02-04 $50.11 $50.14 $49.97 $50.11 $41.01 8,460
2019-02-01 $50.15 $50.15 $49.93 $50.03 $40.95 6,962
2019-01-31 $49.91 $50.14 $49.88 $50.05 $40.96 8,513
2019-01-30 $49.58 $49.85 $49.57 $49.85 $40.80 2,169
2019-01-29 $49.56 $49.63 $49.56 $49.62 $40.62 10,395
2019-01-28 $49.85 $49.85 $49.68 $49.73 $40.58 11,362
2019-01-25 $50.00 $50.00 $49.77 $49.77 $40.61 2,375
2019-01-24 $49.68 $49.74 $49.65 $49.70 $40.56 5,705
2019-01-23 $49.67 $49.72 $49.59 $49.62 $40.49 3,747
2019-01-22 $49.78 $49.78 $49.61 $49.61 $40.48 11,286
2019-01-18 $49.69 $49.81 $49.61 $49.75 $40.60 6,001
2019-01-17 $49.40 $49.58 $49.39 $49.58 $40.45 1,795
2019-01-16 $49.40 $49.40 $49.36 $49.40 $40.30 1,757
2019-01-15 $49.00 $49.36 $49.00 $49.36 $40.27 4,927
2019-01-14 $49.40 $49.40 $49.19 $49.20 $40.15 3,136
2019-01-11 $49.36 $49.37 $49.30 $49.35 $40.27 5,301
2019-01-10 $49.19 $49.50 $49.08 $49.44 $40.34 4,882
2019-01-09 $49.84 $49.84 $49.15 $49.24 $40.18 3,203
2019-01-08 $48.99 $49.08 $48.67 $49.03 $40.01 7,170
2019-01-07 $48.49 $48.61 $48.49 $48.60 $39.65 3,381
2019-01-04 $48.00 $48.45 $47.72 $48.38 $39.47 3,387
2019-01-03 $47.72 $47.72 $47.49 $47.61 $38.84 3,545
2019-01-02 $48.00 $48.01 $47.60 $47.89 $39.08 5,511
2018-12-31 $47.84 $48.06 $47.80 $48.00 $39.17 3,014
2018-12-28 $47.30 $47.96 $47.30 $47.78 $38.99 7,186
2018-12-27 $47.80 $47.80 $47.55 $47.63 $38.87 1,945
2018-12-26 $47.80 $48.04 $47.40 $48.04 $39.20 1,808
2018-12-24 $47.56 $47.60 $45.65 $47.35 $38.64 9,268
2018-12-21 $48.05 $48.05 $47.71 $47.71 $38.93 1,595
2018-12-20 $47.81 $48.20 $47.77 $47.89 $39.08 8,006
2018-12-19 $48.78 $48.78 $48.30 $48.38 $39.47 6,331
2018-12-18 $48.75 $48.88 $48.62 $48.62 $39.67 2,331
2018-12-17 $48.83 $48.94 $48.83 $48.89 $39.89 1,669
2018-12-14 $49.13 $49.17 $49.10 $49.10 $40.06 5,624
2018-12-13 $49.29 $49.29 $49.20 $49.23 $40.17 3,315
2018-12-12 $49.24 $49.24 $48.95 $49.18 $40.13 1,053
2018-12-11 $48.84 $49.01 $48.84 $48.95 $39.94 2,823
2018-12-10 $49.19 $49.19 $48.69 $48.83 $39.84 2,224
2018-12-07 $49.04 $49.04 $48.63 $48.63 $39.68 4,491
2018-12-06 $49.64 $49.64 $48.73 $48.92 $39.92 4,642
2018-12-04 $49.22 $49.22 $49.12 $49.12 $40.08 1,763
2018-12-03 $49.21 $49.37 $49.21 $49.35 $40.27 2,805
2018-11-30 $49.22 $49.23 $49.02 $49.20 $40.15 3,670
2018-11-29 $49.19 $49.22 $49.04 $49.22 $40.16 7,618
2018-11-28 $49.00 $49.20 $48.74 $49.19 $40.14 6,195
2018-11-27 $49.19 $49.19 $49.00 $49.09 $39.89 4,760
2018-11-26 $48.97 $49.00 $48.97 $49.00 $39.81 534
2018-11-23 $48.92 $48.94 $48.92 $48.93 $39.76 6,191
2018-11-21 $48.89 $49.17 $48.89 $49.11 $39.90 2,949
2018-11-20 $48.96 $48.96 $48.78 $48.80 $39.65 5,078
2018-11-19 $48.96 $48.98 $48.95 $48.96 $39.78 4,282
2018-11-16 $48.96 $49.09 $48.96 $48.98 $39.80 1,728
2018-11-15 $49.11 $49.15 $48.90 $48.99 $39.81 6,582
2018-11-14 $49.36 $49.36 $49.11 $49.14 $39.93 2,889
2018-11-13 $49.42 $49.43 $49.25 $49.25 $40.02 1,229
2018-11-12 $49.58 $49.60 $49.35 $49.35 $40.10 2,924
2018-11-09 $49.80 $49.80 $49.59 $49.63 $40.33 4,689
2018-11-08 $50.33 $50.33 $49.81 $49.84 $40.49 1,345
2018-11-07 $49.63 $49.92 $49.63 $49.82 $40.48 3,975
2018-11-06 $49.45 $49.47 $49.45 $49.47 $40.20 1,481
2018-11-05 $49.58 $49.58 $49.40 $49.45 $40.18 1,411
2018-11-02 $49.54 $49.54 $49.48 $49.48 $40.20 1,128
2018-11-01 $49.74 $49.74 $49.39 $49.52 $40.24 2,892
2018-10-31 $49.42 $49.49 $49.41 $49.48 $40.20 1,311
2018-10-30 $49.18 $49.40 $49.12 $49.30 $40.06 3,447
2018-10-29 $49.50 $49.51 $49.23 $49.23 $40.00 12,886
2018-10-26 $49.62 $49.66 $49.53 $49.57 $40.10 2,084
2018-10-25 $50.09 $50.09 $49.60 $49.63 $40.14 921
2018-10-24 $49.65 $49.92 $49.56 $49.71 $40.21 4,357
2018-10-23 $50.83 $50.83 $49.58 $49.80 $40.28 6,114
2018-10-22 $49.94 $49.96 $49.76 $49.91 $40.37 5,359
2018-10-19 $49.92 $50.74 $49.63 $49.74 $40.24 4,600
2018-10-18 $49.97 $49.97 $49.58 $49.64 $40.16 3,197
2018-10-17 $50.17 $50.37 $49.96 $50.19 $40.60 6,708
2018-10-16 $50.14 $50.61 $49.91 $50.01 $40.45 19,349
2018-10-15 $50.00 $50.00 $49.72 $49.91 $40.37 6,524
2018-10-12 $49.97 $49.97 $49.71 $49.96 $40.41 3,771
2018-10-11 $49.63 $49.69 $49.54 $49.62 $40.14 1,948
2018-10-10 $50.04 $50.04 $49.65 $49.65 $40.16 23,362
2018-10-09 $50.11 $50.11 $49.97 $49.99 $40.44 10,529
2018-10-08 $50.06 $50.07 $49.97 $49.97 $40.42 9,099
2018-10-05 $50.32 $50.32 $49.90 $50.05 $40.49 15,218
2018-10-04 $50.46 $50.46 $50.27 $50.33 $40.71 9,584
2018-10-03 $50.54 $50.61 $50.36 $50.36 $40.74 25,711
2018-10-02 $50.50 $50.50 $50.39 $50.40 $40.77 8,226
2018-10-01 $50.50 $50.50 $50.30 $50.36 $40.74 7,523
2018-09-28 $50.27 $50.37 $50.10 $50.30 $40.69 12,672
2018-09-27 $50.14 $50.20 $50.14 $50.14 $40.56 4,525
2018-09-26 $50.32 $50.32 $50.23 $50.23 $40.63 2,839
2018-09-25 $50.41 $50.45 $50.35 $50.35 $40.55 3,443
2018-09-24 $50.47 $50.47 $50.41 $50.42 $40.60 16,690
2018-09-21 $50.50 $50.50 $50.35 $50.40 $40.59 3,730
2018-09-20 $50.49 $50.49 $50.35 $50.35 $40.55 3,725
2018-09-19 $50.48 $50.49 $50.43 $50.49 $40.66 10,523
2018-09-18 $50.46 $50.48 $50.36 $50.36 $40.55 5,437
2018-09-17 $50.60 $50.60 $50.31 $50.39 $40.58 8,616
2018-09-14 $50.38 $50.38 $50.31 $50.34 $40.54 3,221
2018-09-13 $50.32 $50.36 $50.25 $50.36 $40.55 5,928
2018-09-12 $50.44 $50.51 $50.26 $50.27 $40.48 3,326
2018-09-11 $50.25 $50.33 $50.25 $50.25 $40.47 9,137
2018-09-10 $50.29 $50.36 $50.26 $50.34 $40.54 3,428
2018-09-07 $50.16 $50.36 $50.10 $50.36 $40.55 2,597
2018-09-06 $50.32 $50.32 $50.19 $50.25 $40.47 3,094
2018-09-05 $50.27 $50.31 $50.22 $50.23 $40.45 3,838
2018-09-04 $50.48 $50.48 $50.32 $50.33 $40.53 5,688
2018-08-31 $50.44 $50.44 $50.35 $50.35 $40.55 6,964
2018-08-30 $50.50 $50.50 $50.31 $50.35 $40.55 9,205
2018-08-29 $50.45 $50.45 $50.29 $50.31 $40.52 6,789
2018-08-28 $50.82 $50.82 $50.55 $50.63 $40.60 1,891
2018-08-27 $50.73 $50.80 $50.56 $50.59 $40.56 13,160
2018-08-24 $50.40 $50.68 $50.31 $50.42 $40.43 3,749
2018-08-23 $50.67 $50.67 $50.42 $50.43 $40.44 2,258
2018-08-22 $50.55 $50.59 $50.47 $50.52 $40.51 3,928
2018-08-21 $50.62 $50.62 $50.39 $50.45 $40.45 4,062
2018-08-20 $50.55 $50.58 $50.39 $50.58 $40.56 8,107
2018-08-17 $50.29 $50.33 $50.27 $50.29 $40.32 23,911
2018-08-16 $50.40 $50.40 $50.27 $50.30 $40.33 2,058
2018-08-15 $50.40 $50.40 $50.31 $50.34 $40.36 9,762
2018-08-14 $50.32 $50.44 $50.30 $50.30 $40.33 8,467
2018-08-13 $50.45 $50.45 $50.32 $50.32 $40.34 4,139
2018-08-10 $50.38 $50.43 $50.38 $50.42 $40.43 1,852
2018-08-09 $50.48 $50.48 $50.42 $50.42 $40.43 2,043
2018-08-08 $50.35 $50.35 $50.25 $50.30 $40.33 3,013
2018-08-07 $50.31 $50.31 $50.30 $50.30 $40.33 1,299
2018-08-06 $50.60 $50.60 $50.22 $50.25 $40.29 6,340
2018-08-03 $50.33 $50.35 $50.15 $50.15 $40.21 7,061
2018-08-02 $50.10 $50.10 $50.01 $50.09 $40.16 5,920
2018-08-01 $50.14 $50.20 $50.10 $50.10 $40.17 2,128
2018-07-31 $50.22 $50.22 $50.11 $50.11 $40.18 11,288
2018-07-30 $50.00 $50.01 $50.00 $50.01 $40.10 3,787
2018-07-27 $50.01 $50.02 $49.99 $50.00 $40.09 4,656
2018-07-26 $50.13 $50.16 $50.10 $50.12 $40.00 1,219
2018-07-25 $50.13 $50.13 $50.10 $50.10 $39.99 4,055
2018-07-24 $50.23 $50.23 $50.08 $50.15 $40.03 2,360
2018-07-23 $49.90 $49.94 $49.90 $49.94 $39.86 700
2018-07-20 $49.97 $50.00 $49.95 $50.00 $39.91 723
2018-07-19 $50.05 $50.05 $50.05 $50.05 $39.95 614
2018-07-18 $50.05 $50.07 $50.04 $50.07 $39.96 6,382
2018-07-17 $49.91 $49.91 $49.90 $49.91 $39.83 607
2018-07-16 $49.99 $49.99 $49.99 $49.99 $39.90 273
2018-07-13 $49.92 $49.99 $49.92 $49.99 $39.90 1,231
2018-07-12 $50.02 $50.09 $49.90 $49.94 $39.86 1,793
2018-07-11 $50.09 $50.09 $50.00 $50.00 $39.91 3,728
2018-07-10 $49.84 $49.84 $49.84 $49.84 $39.78 552
2018-07-09 $49.89 $49.89 $49.79 $49.79 $39.74 10,774
2018-07-06 $49.75 $49.84 $49.55 $49.79 $39.74 10,670
2018-07-05 $49.78 $49.83 $49.69 $49.75 $39.71 10,278
2018-07-03 $49.95 $49.95 $49.73 $49.73 $39.69 987
2018-07-02 $50.00 $50.00 $49.79 $49.79 $39.74 1,848
2018-06-29 $49.78 $50.00 $49.78 $49.99 $39.90 4,122
2018-06-28 $50.01 $50.01 $49.52 $49.63 $39.61 5,141
2018-06-27 $50.15 $50.16 $50.10 $50.11 $39.99 12,225
2018-06-26 $50.18 $50.18 $50.18 $50.18 $39.95 251
2018-06-25 $50.13 $50.15 $50.12 $50.12 $39.91 664
2018-06-22 $50.08 $50.20 $50.08 $50.20 $39.97 2,358
2018-06-21 $50.17 $50.20 $50.17 $50.20 $39.97 322
2018-06-20 $50.09 $50.10 $50.06 $50.10 $39.89 722
2018-06-19 $50.19 $50.23 $50.16 $50.23 $39.99 956
2018-06-18 $50.77 $50.77 $50.04 $50.04 $39.84 740
2018-06-15 $50.22 $50.31 $50.22 $50.31 $40.06 469
2018-06-14 $50.38 $50.38 $50.16 $50.27 $40.02 716

Fidelity High Yield Factor ETF (FDHY) News Headlines

Recent Fidelity High Yield Factor ETF (FDHY) News
Similar Companies to Fidelity High Yield Factor ETF (FDHY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.