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.
Invest in Fidelity High Yield Factor ETF (FDHY)
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
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 | -- | -- | -- |