First Trust TCW Opportunistic Fixed Income ETF (FIXD) Exchange: NASDAQ
Data as of Aug. 20, 2025
$43.96 ($-0.02) -0.04%
First Trust TCW Opportunistic Fixed Income ETF - Daily Information
Click for more stock information on First Trust TCW Opportunistic Fixed Income ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $44.40 |
Previous Close | $43.96 |
High | $44.40 |
Low | $43.94 |
Adjusted Open | $44.40 |
Previous Adjusted Close | $43.96 |
Adjusted High | $44.40 |
Adjusted Low | $43.94 |
About First Trust TCW Opportunistic Fixed Income ETF (FIXD)
Under normal market conditions, the Fund pursues its objective by investing at least 80% of its net assets (including investment borrowings) in fixed income securities. The Fund's investments principally include securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or U.S. government-sponsored entities; Treasury Inflation Protected Securities ("TIPS"); residential and commercial mortgage-backed securities; asset-backed securities; U.S. corporate bonds; fixed income securities issued by non-U.S. corporations and governments, including issuers with significant ties to emerging market countries; bank loans, including first lien senior secured floating rate bank loans; municipal bonds; collateralized loan obligations ("CLOs"); Rule 144A securities; and other debt securities bearing fixed, floating or variable interest rates of any maturity.The Fund's sub-advisor, TCW Investment Management Company LLC ("TCW" or the "Sub-Advisor"), attempts to focus the Fund's portfolio holdings in areas of the fixed income market (based on quality, sector, coupon or maturity) that the Sub-Advisor believes to be relatively undervalued. Under normal conditions, the Fund's average portfolio duration varies within one year (plus or minus) of the portfolio duration of the securities comprising the Bloomberg Barclays U.S. Aggregate Index. As a separate measure, there is no limit on the weighted average maturity of the Fund's portfolio. While maturity refers to the expected life of a security, duration is a measure of the expected price volatility of a debt security as a result of changes in market rates of interest.The Fund invests in mortgage-backed securities issued or guaranteed by the U.S. government, its agencies or instrumentalities (such as Ginnie Mae), and U.S. government-sponsored entities (such as Fannie Mae and Freddie Mac). Government agency or instrumentality securities have different levels of credit support. The Fund may invest in such government supported mortgage-backed securities by investing in to-be-announced transactions ("TBA Transactions"). The Fund may also invest up to 20% of its assets invested in fixed income investments in non-agency, non-government sponsored entity securities and privately-issued mortgage-related and other asset-backed securities.Under normal market conditions, the Fund may invest up to 35% of its net assets in corporate, non-U.S. and non-agency debt and other securities rated below investment grade by one or more nationally recognized statistical rating organization ("NRSRO"), or, if unrated, judged to be of comparable quality by the Sub-Advisor (commonly referred to as "high yield" or "junk" bonds). The Fund may also invest up to 20% of its net assets in securities denominated in non-U.S. currencies and securities of issuers with significant ties to emerging market countries, as determined by the Sub-Advisor. The Sub-Advisor considers emerging market countries to be countries that are characterized by developing commercial and financial infrastructure with significant potential for economic growth and increased capital market participation by non-U.S. investors.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in First Trust TCW Opportunistic Fixed Income ETF (FIXD)
Historical Stock Data for First Trust TCW Opportunistic Fixed Income ETF (FIXD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-07 | $44.40 | $44.40 | $43.94 | $43.96 | $43.96 | 286,181 |
2025-08-06 | $44.24 | $44.40 | $43.83 | $43.98 | $43.98 | 241,310 |
2025-08-05 | $43.94 | $44.04 | $43.94 | $44.01 | $44.01 | 366,176 |
2025-08-04 | $43.97 | $44.02 | $43.92 | $44.00 | $44.00 | 360,410 |
2025-08-01 | $43.85 | $43.97 | $43.83 | $43.96 | $43.96 | 410,595 |
2025-07-31 | $43.69 | $43.71 | $43.58 | $43.60 | $43.60 | 211,092 |
2025-07-30 | $43.59 | $43.70 | $43.55 | $43.59 | $43.59 | 282,366 |
2025-07-29 | $43.53 | $43.70 | $43.28 | $43.70 | $43.70 | 487,816 |
2025-07-28 | $43.49 | $43.51 | $43.45 | $43.48 | $43.48 | 234,455 |
2025-07-25 | $43.48 | $43.67 | $43.21 | $43.55 | $43.55 | 198,039 |
2025-07-24 | $43.35 | $43.50 | $43.27 | $43.45 | $43.45 | 274,281 |
2025-07-23 | $43.45 | $43.55 | $43.45 | $43.50 | $43.50 | 307,706 |
2025-07-22 | $43.32 | $43.61 | $43.32 | $43.58 | $43.58 | 260,633 |
2025-07-21 | $43.98 | $44.58 | $43.05 | $43.67 | $43.51 | 367,013 |
2025-07-18 | $43.78 | $43.82 | $43.51 | $43.53 | $43.53 | 341,150 |
2025-07-17 | $43.40 | $43.54 | $43.40 | $43.44 | $43.44 | 449,555 |
2025-07-16 | $43.42 | $43.48 | $43.33 | $43.44 | $43.44 | 379,206 |
2025-07-15 | $43.50 | $43.55 | $43.33 | $43.36 | $43.36 | 300,377 |
2025-07-14 | $43.41 | $43.52 | $43.19 | $43.47 | $43.47 | 333,188 |
2025-07-11 | $43.55 | $43.55 | $43.47 | $43.48 | $43.48 | 305,458 |
2025-07-10 | $43.65 | $43.70 | $43.60 | $43.67 | $43.67 | 490,140 |
2025-07-09 | $43.60 | $43.71 | $43.55 | $43.71 | $43.71 | 488,629 |
2025-07-08 | $43.47 | $43.57 | $43.45 | $43.53 | $43.53 | 587,714 |
2025-07-07 | $43.68 | $43.82 | $43.54 | $43.57 | $43.57 | 1,695,102 |
2025-07-03 | $43.85 | $43.85 | $43.59 | $43.77 | $43.77 | 180,393 |
2025-07-02 | $43.51 | $43.87 | $43.51 | $43.86 | $43.86 | 454,608 |
2025-07-01 | $43.79 | $43.92 | $43.78 | $43.91 | $43.91 | 806,157 |
2025-06-30 | $43.86 | $43.91 | $43.76 | $43.89 | $43.89 | 536,026 |
2025-06-27 | $43.74 | $43.83 | $43.69 | $43.70 | $43.70 | 546,667 |
2025-06-26 | $43.78 | $43.82 | $43.68 | $43.81 | $43.81 | 597,791 |
2025-06-25 | $43.82 | $43.88 | $43.76 | $43.87 | $43.72 | 724,539 |
2025-06-24 | $43.65 | $43.90 | $43.65 | $43.88 | $43.73 | 236,172 |
2025-06-23 | $43.45 | $43.84 | $43.16 | $43.71 | $43.56 | 266,827 |
2025-06-20 | $43.45 | $44.57 | $43.27 | $43.63 | $43.48 | 247,930 |
2025-06-18 | $43.58 | $43.70 | $43.54 | $43.60 | $43.45 | 349,332 |
2025-06-17 | $43.52 | $43.61 | $43.47 | $43.58 | $43.43 | 227,913 |
2025-06-16 | $43.44 | $43.58 | $42.69 | $43.41 | $43.26 | 787,407 |
2025-06-13 | $43.58 | $43.61 | $43.44 | $43.53 | $43.38 | 342,526 |
2025-06-12 | $43.61 | $43.71 | $43.60 | $43.69 | $43.54 | 380,581 |
2025-06-11 | $43.44 | $43.55 | $43.41 | $43.53 | $43.38 | 440,465 |
2025-06-10 | $43.10 | $43.62 | $43.10 | $43.39 | $43.24 | 278,799 |
2025-06-09 | $43.12 | $43.40 | $43.01 | $43.30 | $43.15 | 2,351,370 |
2025-06-06 | $43.11 | $43.39 | $42.98 | $43.14 | $42.99 | 327,001 |
2025-06-05 | $43.45 | $43.53 | $43.36 | $43.37 | $43.22 | 282,369 |
2025-06-04 | $42.90 | $43.53 | $42.90 | $43.48 | $43.33 | 508,196 |
2025-06-03 | $42.90 | $43.34 | $42.80 | $43.21 | $43.06 | 378,624 |
2025-06-02 | $43.22 | $43.28 | $43.15 | $43.22 | $43.07 | 649,617 |
2025-05-30 | $42.87 | $43.36 | $42.87 | $43.36 | $43.21 | 299,612 |
2025-05-29 | $43.15 | $43.29 | $43.15 | $43.27 | $43.12 | 527,261 |
2025-05-28 | $43.07 | $43.15 | $42.94 | $43.08 | $42.93 | 311,285 |
2025-05-27 | $43.09 | $43.21 | $43.04 | $43.18 | $43.02 | 440,327 |
2025-05-23 | $42.93 | $43.02 | $42.88 | $42.93 | $42.93 | 1,270,124 |
2025-05-22 | $42.68 | $42.84 | $42.62 | $42.84 | $42.84 | 869,198 |
2025-05-21 | $42.84 | $42.91 | $42.69 | $42.72 | $42.72 | 987,845 |
2025-05-20 | $43.12 | $43.28 | $42.57 | $43.18 | $43.02 | 377,801 |
2025-05-19 | $42.97 | $43.25 | $42.97 | $43.24 | $43.08 | 287,873 |
2025-05-16 | $43.25 | $43.36 | $43.22 | $43.24 | $43.08 | 777,319 |
2025-05-15 | $43.05 | $43.29 | $42.34 | $43.21 | $43.05 | 958,714 |
2025-05-14 | $43.10 | $43.14 | $42.99 | $43.00 | $42.84 | 525,957 |
2025-05-13 | $43.20 | $43.24 | $43.08 | $43.14 | $42.98 | 391,690 |
2025-05-12 | $42.99 | $43.32 | $42.99 | $43.10 | $42.94 | 367,973 |
2025-05-09 | $43.24 | $43.42 | $43.22 | $43.31 | $43.15 | 243,311 |
2025-05-08 | $43.54 | $43.56 | $43.27 | $43.27 | $43.11 | 265,027 |
2025-05-07 | $43.64 | $43.69 | $42.94 | $43.55 | $43.39 | 281,453 |
2025-05-06 | $43.29 | $43.67 | $42.75 | $43.44 | $43.28 | 416,339 |
2025-05-05 | $43.33 | $43.99 | $41.16 | $43.32 | $43.16 | 357,265 |
2025-05-02 | $43.43 | $43.56 | $43.31 | $43.39 | $43.23 | 541,767 |
2025-05-01 | $43.81 | $43.90 | $43.60 | $43.66 | $43.50 | 1,035,714 |
2025-04-30 | $43.78 | $43.86 | $43.14 | $43.78 | $43.62 | 413,177 |
2025-04-29 | $43.63 | $43.79 | $43.59 | $43.79 | $43.63 | 284,910 |
2025-04-28 | $43.44 | $43.70 | $43.31 | $43.66 | $43.50 | 456,834 |
2025-04-25 | $43.46 | $43.54 | $43.33 | $43.52 | $43.36 | 656,624 |
2025-04-24 | $43.19 | $43.36 | $43.18 | $43.35 | $43.19 | 609,246 |
2025-04-23 | $43.38 | $43.47 | $43.00 | $43.09 | $42.93 | 1,307,729 |
2025-04-22 | $43.02 | $43.11 | $43.01 | $43.03 | $42.87 | 426,543 |
2025-04-21 | $43.20 | $43.33 | $43.08 | $43.09 | $42.78 | 587,845 |
2025-04-17 | $43.46 | $43.53 | $43.34 | $43.37 | $43.05 | 694,403 |
2025-04-16 | $43.30 | $43.51 | $43.30 | $43.48 | $43.17 | 708,882 |
2025-04-15 | $43.20 | $43.42 | $43.20 | $43.31 | $42.99 | 473,368 |
2025-04-14 | $43.00 | $44.90 | $42.72 | $43.25 | $42.94 | 660,152 |
2025-04-11 | $42.77 | $43.56 | $42.59 | $42.97 | $42.66 | 924,282 |
2025-04-10 | $43.20 | $43.49 | $43.03 | $43.03 | $42.72 | 1,041,425 |
2025-04-09 | $43.09 | $43.45 | $42.82 | $43.41 | $43.10 | 1,396,848 |
2025-04-08 | $43.40 | $43.74 | $43.34 | $43.42 | $43.11 | 823,718 |
2025-04-07 | $44.23 | $44.23 | $43.60 | $43.62 | $43.31 | 2,380,349 |
2025-04-04 | $44.36 | $44.61 | $44.24 | $44.24 | $43.92 | 946,112 |
2025-04-03 | $44.21 | $44.35 | $44.14 | $44.20 | $43.88 | 954,834 |
2025-04-02 | $44.08 | $44.13 | $43.81 | $43.91 | $43.59 | 406,694 |
2025-04-01 | $43.87 | $44.06 | $43.87 | $43.96 | $43.64 | 520,488 |
2025-03-31 | $43.92 | $43.92 | $43.71 | $43.84 | $43.52 | 739,808 |
2025-03-28 | $43.61 | $43.78 | $43.61 | $43.75 | $43.44 | 2,991,313 |
2025-03-27 | $43.49 | $43.61 | $43.36 | $43.47 | $43.16 | 383,582 |
2025-03-26 | $43.64 | $43.73 | $43.60 | $43.67 | $43.20 | 732,885 |
2025-03-25 | $43.70 | $43.79 | $43.53 | $43.73 | $43.26 | 518,543 |
2025-03-24 | $43.83 | $44.09 | $43.36 | $43.69 | $43.22 | 491,384 |
2025-03-21 | $44.02 | $44.50 | $43.89 | $43.90 | $43.43 | 1,402,492 |
2025-03-20 | $43.91 | $44.19 | $43.91 | $43.96 | $43.49 | 569,164 |
2025-03-19 | $43.71 | $43.93 | $43.68 | $43.91 | $43.44 | 615,335 |
2025-03-18 | $43.57 | $44.39 | $43.56 | $43.76 | $43.29 | 724,560 |
2025-03-17 | $43.69 | $43.85 | $43.69 | $43.71 | $43.24 | 1,787,451 |
2025-03-14 | $43.66 | $43.77 | $43.44 | $43.68 | $43.21 | 678,220 |
2025-03-13 | $43.64 | $43.84 | $43.59 | $43.81 | $43.34 | 1,441,515 |
2025-03-12 | $43.60 | $43.79 | $43.60 | $43.70 | $43.23 | 366,770 |
2025-03-11 | $44.48 | $44.48 | $43.75 | $43.83 | $43.36 | 614,648 |
2025-03-10 | $43.90 | $44.04 | $43.90 | $43.98 | $43.51 | 1,280,247 |
2025-03-07 | $44.04 | $44.04 | $43.69 | $43.73 | $43.26 | 693,027 |
2025-03-06 | $43.77 | $43.85 | $43.65 | $43.76 | $43.29 | 494,354 |
2025-03-05 | $44.01 | $44.04 | $43.78 | $43.78 | $43.31 | 893,155 |
2025-03-04 | $44.12 | $44.25 | $43.94 | $43.99 | $43.52 | 477,311 |
2025-03-03 | $43.83 | $44.13 | $43.83 | $44.11 | $43.64 | 500,693 |
2025-02-28 | $43.90 | $44.02 | $43.84 | $44.00 | $43.53 | 312,446 |
2025-02-27 | $43.68 | $43.81 | $43.68 | $43.79 | $43.32 | 688,108 |
2025-02-26 | $43.69 | $43.85 | $43.65 | $43.83 | $43.36 | 343,363 |
2025-02-25 | $43.65 | $43.80 | $43.62 | $43.72 | $43.25 | 791,685 |
2025-02-24 | $43.31 | $43.44 | $43.30 | $43.42 | $42.95 | 353,028 |
2025-02-21 | $43.19 | $43.40 | $43.12 | $43.35 | $43.35 | 286,616 |
2025-02-20 | $43.25 | $43.31 | $43.25 | $43.28 | $43.13 | 493,968 |
2025-02-19 | $43.10 | $43.23 | $43.10 | $43.22 | $43.07 | 284,980 |
2025-02-18 | $43.29 | $43.29 | $43.14 | $43.15 | $43.00 | 574,452 |
2025-02-14 | $43.33 | $43.45 | $43.29 | $43.35 | $43.20 | 305,531 |
2025-02-13 | $42.46 | $43.22 | $42.46 | $43.17 | $43.02 | 1,256,277 |
2025-02-12 | $42.92 | $43.38 | $42.41 | $42.90 | $42.75 | 515,094 |
2025-02-11 | $43.12 | $43.16 | $43.09 | $43.13 | $42.98 | 395,735 |
2025-02-10 | $43.23 | $43.36 | $43.20 | $43.23 | $43.23 | 600,220 |
2025-02-07 | $43.18 | $43.27 | $43.17 | $43.22 | $43.22 | 532,982 |
2025-02-06 | $43.35 | $43.41 | $43.30 | $43.37 | $43.37 | 379,997 |
2025-02-05 | $43.24 | $43.49 | $43.24 | $43.41 | $43.41 | 771,618 |
2025-02-04 | $43.01 | $43.20 | $42.91 | $43.17 | $43.17 | 881,141 |
2025-02-03 | $43.16 | $43.48 | $43.05 | $43.10 | $43.10 | 1,220,616 |
2025-01-31 | $43.18 | $43.22 | $43.00 | $43.09 | $43.09 | 689,744 |
2025-01-30 | $43.17 | $43.21 | $43.07 | $43.15 | $43.15 | 652,079 |
2025-01-29 | $43.23 | $43.23 | $42.95 | $43.07 | $43.07 | 547,630 |
2025-01-28 | $43.02 | $43.12 | $43.00 | $43.11 | $43.11 | 620,836 |
2025-01-27 | $43.08 | $43.14 | $43.00 | $43.09 | $43.09 | 1,115,599 |
2025-01-24 | $42.81 | $42.89 | $42.75 | $42.85 | $42.85 | 1,115,669 |
2025-01-23 | $42.79 | $42.82 | $42.74 | $42.79 | $42.79 | 680,559 |
2025-01-22 | $42.94 | $42.96 | $42.82 | $42.87 | $42.87 | 813,934 |
2025-01-21 | $43.10 | $43.19 | $43.04 | $43.10 | $42.94 | 870,581 |
2025-01-17 | $43.13 | $43.13 | $42.05 | $42.95 | $42.80 | 545,026 |
2025-01-16 | $42.72 | $43.04 | $42.06 | $42.97 | $42.82 | 764,978 |
2025-01-15 | $42.84 | $42.88 | $42.77 | $42.86 | $42.86 | 3,650,386 |
2025-01-14 | $42.44 | $42.45 | $42.36 | $42.43 | $42.43 | 1,064,210 |
2025-01-13 | $42.42 | $42.49 | $42.36 | $42.40 | $42.40 | 417,010 |
2025-01-10 | $42.51 | $42.62 | $42.42 | $42.49 | $42.49 | 832,096 |
2025-01-08 | $42.68 | $42.79 | $42.61 | $42.79 | $42.79 | 916,132 |
2025-01-07 | $42.78 | $42.86 | $42.65 | $42.69 | $42.69 | 1,940,657 |
2025-01-06 | $42.83 | $42.94 | $42.82 | $42.88 | $42.88 | 801,138 |
2025-01-03 | $42.98 | $43.05 | $42.91 | $42.91 | $42.91 | 825,729 |
2025-01-02 | $43.06 | $43.14 | $42.93 | $43.02 | $43.02 | 1,561,265 |
2024-12-31 | $43.05 | $43.17 | $42.95 | $42.97 | $42.97 | 1,931,469 |
2024-12-30 | $41.96 | $43.37 | $39.42 | $43.02 | $43.02 | 3,967,565 |
2024-12-27 | $42.88 | $42.96 | $42.83 | $42.84 | $42.84 | 446,967 |
2024-12-26 | $42.82 | $42.94 | $42.51 | $42.93 | $42.93 | 390,482 |
2024-12-24 | $42.74 | $42.89 | $42.73 | $42.88 | $42.88 | 418,837 |
2024-12-23 | $42.99 | $43.04 | $42.82 | $42.86 | $42.86 | 1,081,507 |
2024-12-20 | $43.11 | $43.13 | $42.99 | $43.01 | $43.01 | 993,289 |
2024-12-19 | $42.92 | $42.92 | $42.77 | $42.88 | $42.88 | 1,226,289 |
2024-12-18 | $43.36 | $43.93 | $42.97 | $43.00 | $43.00 | 1,402,662 |
2024-12-17 | $43.35 | $43.42 | $43.34 | $43.36 | $43.36 | 1,098,396 |
2024-12-16 | $43.40 | $43.51 | $43.33 | $43.38 | $43.38 | 1,021,386 |
2024-12-13 | $43.48 | $43.52 | $43.31 | $43.34 | $43.34 | 446,386 |
2024-12-12 | $43.84 | $43.87 | $43.68 | $43.70 | $43.55 | 587,707 |
2024-12-11 | $44.05 | $44.13 | $43.88 | $43.90 | $43.75 | 574,193 |
2024-12-10 | $44.05 | $44.05 | $43.93 | $44.01 | $43.86 | 483,997 |
2024-12-09 | $44.15 | $44.17 | $44.05 | $44.06 | $43.91 | 9,734,177 |
2024-12-06 | $44.24 | $44.26 | $44.12 | $44.19 | $44.04 | 585,918 |
2024-12-05 | $44.01 | $44.08 | $43.95 | $44.07 | $43.92 | 1,323,516 |
2024-12-04 | $43.90 | $44.07 | $43.75 | $44.05 | $43.90 | 944,967 |
2024-12-03 | $44.03 | $44.15 | $43.88 | $43.89 | $43.74 | 611,916 |
2024-12-02 | $44.08 | $44.10 | $43.84 | $43.98 | $43.83 | 2,882,528 |
2024-11-29 | $44.01 | $44.03 | $43.96 | $44.02 | $44.02 | 185,771 |
2024-11-27 | $43.85 | $43.93 | $43.52 | $43.86 | $43.86 | 405,972 |
2024-11-26 | $43.70 | $43.77 | $43.57 | $43.71 | $43.71 | 647,921 |
2024-11-25 | $43.59 | $43.75 | $43.54 | $43.73 | $43.73 | 665,712 |
2024-11-22 | $43.27 | $43.35 | $43.24 | $43.29 | $43.29 | 1,056,097 |
2024-11-21 | $43.33 | $43.40 | $43.22 | $43.26 | $43.26 | 772,417 |
2024-11-20 | $43.42 | $43.49 | $43.37 | $43.44 | $43.29 | 552,735 |
2024-11-19 | $43.55 | $43.56 | $43.47 | $43.48 | $43.33 | 571,605 |
2024-11-18 | $43.26 | $43.46 | $43.26 | $43.43 | $43.28 | 765,313 |
2024-11-15 | $43.32 | $43.46 | $43.17 | $43.38 | $43.24 | 2,043,759 |
2024-11-14 | $43.45 | $43.54 | $43.26 | $43.35 | $43.35 | 1,413,911 |
2024-11-13 | $43.69 | $43.70 | $43.32 | $43.37 | $43.37 | 2,035,367 |
2024-11-12 | $43.54 | $43.66 | $43.37 | $43.42 | $43.42 | 1,153,165 |
2024-11-11 | $43.72 | $43.78 | $43.64 | $43.69 | $43.69 | 924,367 |
2024-11-08 | $43.85 | $43.98 | $43.75 | $43.81 | $43.81 | 496,154 |
2024-11-07 | $43.56 | $43.79 | $43.55 | $43.74 | $43.74 | 935,761 |
2024-11-06 | $43.36 | $43.51 | $43.29 | $43.41 | $43.41 | 838,273 |
2024-11-05 | $43.71 | $43.81 | $43.53 | $43.77 | $43.77 | 903,615 |
2024-11-04 | $43.78 | $43.83 | $43.60 | $43.72 | $43.72 | 590,735 |
2024-11-01 | $43.66 | $43.82 | $43.47 | $43.48 | $43.48 | 1,959,675 |
2024-10-31 | $43.75 | $43.83 | $43.54 | $43.70 | $43.70 | 509,809 |
2024-10-30 | $43.88 | $43.99 | $43.69 | $43.72 | $43.72 | 538,899 |
2024-10-29 | $43.57 | $43.79 | $43.54 | $43.78 | $43.78 | 597,463 |
2024-10-28 | $43.85 | $43.85 | $43.64 | $43.73 | $43.73 | 458,491 |
2024-10-25 | $43.97 | $44.01 | $43.77 | $43.81 | $43.81 | 598,637 |
2024-10-24 | $43.86 | $43.98 | $43.80 | $43.92 | $43.92 | 452,473 |
2024-10-23 | $43.86 | $43.86 | $43.76 | $43.83 | $43.83 | 772,236 |
2024-10-22 | $44.04 | $44.04 | $43.90 | $43.95 | $43.95 | 958,353 |
2024-10-21 | $44.29 | $44.29 | $44.11 | $44.13 | $43.97 | 2,696,132 |
2024-10-18 | $44.44 | $44.54 | $44.40 | $44.42 | $44.26 | 1,404,335 |
2024-10-17 | $44.47 | $44.49 | $44.38 | $44.43 | $44.27 | 577,327 |
2024-10-16 | $44.64 | $44.69 | $44.58 | $44.63 | $44.47 | 2,486,022 |
2024-10-15 | $44.54 | $44.59 | $44.52 | $44.58 | $44.42 | 503,127 |
2024-10-14 | $44.26 | $44.41 | $44.24 | $44.40 | $44.24 | 1,487,577 |
2024-10-11 | $44.35 | $44.48 | $44.34 | $44.43 | $44.27 | 765,721 |
2024-10-10 | $44.41 | $44.44 | $44.28 | $44.43 | $44.27 | 545,007 |
2024-10-09 | $44.49 | $44.49 | $44.39 | $44.44 | $44.28 | 903,394 |
2024-10-08 | $44.43 | $44.51 | $44.38 | $44.51 | $44.35 | 938,457 |
2024-10-07 | $44.59 | $44.60 | $44.38 | $44.40 | $44.24 | 1,431,359 |
2024-10-04 | $44.88 | $44.93 | $44.66 | $44.70 | $44.54 | 577,701 |
2024-10-03 | $45.22 | $45.23 | $45.06 | $45.08 | $44.92 | 500,959 |
2024-10-02 | $45.26 | $45.29 | $45.16 | $45.28 | $45.12 | 533,879 |
2024-10-01 | $45.33 | $45.47 | $45.33 | $45.38 | $45.22 | 819,753 |
2024-09-30 | $45.39 | $45.39 | $45.18 | $45.24 | $45.08 | 702,118 |
2024-09-27 | $45.35 | $46.80 | $45.30 | $45.40 | $45.24 | 549,686 |
2024-09-26 | $45.28 | $45.28 | $45.10 | $45.22 | $45.01 | 818,753 |
2024-09-25 | $45.50 | $45.50 | $45.37 | $45.38 | $45.38 | 558,856 |
2024-09-24 | $45.44 | $45.52 | $45.34 | $45.51 | $45.51 | 718,557 |
2024-09-23 | $45.49 | $45.55 | $45.33 | $45.45 | $45.45 | 904,679 |
2024-09-20 | $45.59 | $45.59 | $45.42 | $45.53 | $45.53 | 730,593 |
2024-09-19 | $45.45 | $45.62 | $45.44 | $45.58 | $45.58 | 684,568 |
2024-09-18 | $45.64 | $45.94 | $45.50 | $45.53 | $45.53 | 663,304 |
2024-09-17 | $45.76 | $45.80 | $45.68 | $45.71 | $45.71 | 522,350 |
2024-09-16 | $45.70 | $45.78 | $45.66 | $45.76 | $45.76 | 932,371 |
2024-09-13 | $45.66 | $45.68 | $45.59 | $45.66 | $45.66 | 319,723 |
2024-09-12 | $45.64 | $46.38 | $45.46 | $45.54 | $45.54 | 874,861 |
2024-09-11 | $45.65 | $45.73 | $45.53 | $45.62 | $45.62 | 738,653 |
2024-09-10 | $45.45 | $45.65 | $45.45 | $45.63 | $45.63 | 664,758 |
2024-09-09 | $45.39 | $45.48 | $45.26 | $45.46 | $45.46 | 571,187 |
2024-09-06 | $45.36 | $45.57 | $45.25 | $45.41 | $45.41 | 1,256,267 |
2024-09-05 | $45.27 | $45.44 | $45.15 | $45.32 | $45.32 | 611,978 |
2024-09-04 | $44.98 | $45.20 | $44.97 | $45.19 | $45.19 | 446,844 |
2024-09-03 | $44.63 | $44.97 | $44.63 | $44.95 | $44.95 | 1,180,845 |
2024-08-30 | $44.90 | $44.92 | $44.71 | $44.74 | $44.74 | 432,643 |
2024-08-29 | $44.90 | $44.90 | $44.79 | $44.88 | $44.82 | 747,303 |
2024-08-28 | $44.97 | $45.01 | $44.91 | $44.94 | $44.88 | 377,610 |
2024-08-27 | $44.90 | $44.98 | $44.85 | $44.97 | $44.91 | 546,507 |
2024-08-26 | $45.05 | $45.06 | $44.94 | $44.95 | $44.89 | 454,885 |
2024-08-23 | $44.85 | $45.01 | $44.80 | $44.99 | $44.93 | 352,665 |
2024-08-22 | $44.93 | $45.04 | $44.72 | $44.79 | $44.74 | 542,891 |
2024-08-21 | $44.95 | $45.04 | $44.82 | $44.97 | $44.91 | 925,235 |
2024-08-20 | $44.98 | $46.07 | $44.92 | $45.01 | $44.80 | 489,677 |
2024-08-19 | $44.80 | $44.91 | $44.77 | $44.85 | $44.64 | 601,098 |
2024-08-16 | $44.80 | $44.81 | $44.66 | $44.80 | $44.59 | 565,022 |
2024-08-15 | $44.69 | $44.69 | $44.58 | $44.69 | $44.48 | 777,693 |
2024-08-14 | $44.84 | $44.96 | $44.84 | $44.89 | $44.68 | 385,846 |
2024-08-13 | $44.75 | $44.83 | $44.72 | $44.83 | $44.62 | 506,611 |
2024-08-12 | $44.50 | $44.67 | $44.47 | $44.65 | $44.44 | 472,211 |
2024-08-09 | $44.55 | $44.56 | $44.46 | $44.51 | $44.51 | 453,558 |
2024-08-08 | $44.43 | $44.43 | $44.26 | $44.34 | $44.34 | 474,379 |
2024-08-07 | $44.11 | $44.58 | $44.11 | $44.51 | $44.51 | 1,256,385 |
2024-08-06 | $44.94 | $45.14 | $44.62 | $44.66 | $44.66 | 783,202 |
2024-08-05 | $45.54 | $45.54 | $44.83 | $44.94 | $44.94 | 852,967 |
2024-08-02 | $44.67 | $45.00 | $44.67 | $44.99 | $44.99 | 564,092 |
2024-08-01 | $44.41 | $44.44 | $44.26 | $44.39 | $44.39 | 1,418,084 |
2024-07-31 | $44.10 | $44.14 | $43.91 | $44.14 | $44.14 | 444,181 |
2024-07-30 | $43.90 | $43.90 | $43.76 | $43.86 | $43.86 | 324,137 |
2024-07-29 | $43.82 | $43.84 | $43.76 | $43.81 | $43.81 | 579,795 |
2024-07-26 | $43.56 | $43.75 | $43.56 | $43.72 | $43.72 | 528,456 |
2024-07-25 | $43.51 | $43.64 | $43.46 | $43.54 | $43.54 | 421,238 |
2024-07-24 | $43.08 | $43.65 | $43.08 | $43.46 | $43.46 | 698,201 |
2024-07-23 | $43.71 | $43.71 | $43.54 | $43.58 | $43.58 | 619,982 |
2024-07-22 | $44.17 | $44.17 | $43.64 | $43.71 | $43.56 | 358,770 |
2024-07-19 | $43.80 | $43.81 | $43.71 | $43.73 | $43.58 | 466,229 |
2024-07-18 | $43.92 | $44.01 | $43.76 | $43.84 | $43.68 | 1,157,656 |
2024-07-17 | $43.78 | $43.97 | $43.78 | $43.93 | $43.77 | 715,361 |
2024-07-16 | $43.72 | $43.92 | $43.70 | $43.91 | $43.75 | 731,035 |
2024-07-15 | $43.73 | $43.81 | $43.67 | $43.71 | $43.56 | 961,089 |
2024-07-12 | $43.79 | $43.81 | $43.54 | $43.81 | $43.65 | 671,981 |
2024-07-11 | $43.65 | $43.77 | $43.63 | $43.65 | $43.50 | 738,479 |
2024-07-10 | $43.58 | $43.58 | $43.36 | $43.42 | $43.27 | 678,470 |
2024-07-09 | $43.34 | $43.43 | $43.26 | $43.43 | $43.28 | 806,682 |
2024-07-08 | $43.44 | $43.44 | $43.36 | $43.39 | $43.24 | 1,702,078 |
2024-07-05 | $43.23 | $43.49 | $43.23 | $43.44 | $43.29 | 433,581 |
2024-07-03 | $42.99 | $43.25 | $42.99 | $43.21 | $43.06 | 333,999 |
2024-07-02 | $43.07 | $43.07 | $42.86 | $42.97 | $42.97 | 1,258,048 |
2024-07-01 | $42.59 | $42.94 | $42.59 | $42.87 | $42.87 | 1,897,283 |
2024-06-28 | $43.35 | $43.42 | $43.05 | $43.05 | $43.05 | 369,207 |
2024-06-27 | $43.45 | $43.45 | $43.27 | $43.28 | $43.28 | 691,726 |
2024-06-26 | $43.51 | $43.51 | $43.34 | $43.36 | $43.21 | 799,308 |
2024-06-25 | $43.66 | $43.66 | $43.49 | $43.60 | $43.44 | 1,172,044 |
2024-06-24 | $43.53 | $43.73 | $43.51 | $43.57 | $43.41 | 559,073 |
2024-06-21 | $43.60 | $43.62 | $43.47 | $43.53 | $43.53 | 393,984 |
2024-06-20 | $43.50 | $43.52 | $43.41 | $43.51 | $43.51 | 452,899 |
2024-06-18 | $43.43 | $43.60 | $43.43 | $43.58 | $43.58 | 495,714 |
2024-06-17 | $43.50 | $43.50 | $43.08 | $43.42 | $43.42 | 467,154 |
2024-06-14 | $43.60 | $43.66 | $43.56 | $43.58 | $43.58 | 387,341 |
2024-06-13 | $43.39 | $43.59 | $43.39 | $43.54 | $43.54 | 362,882 |
2024-06-12 | $43.34 | $43.55 | $43.29 | $43.29 | $43.29 | 455,509 |
2024-06-11 | $42.92 | $43.07 | $42.89 | $43.06 | $43.06 | 348,990 |
2024-06-10 | $42.91 | $42.94 | $42.85 | $42.93 | $42.93 | 695,263 |
2024-06-07 | $43.21 | $43.21 | $42.94 | $42.95 | $42.95 | 470,508 |
2024-06-06 | $43.38 | $43.40 | $43.30 | $43.37 | $43.37 | 512,799 |
2024-06-05 | $43.32 | $43.49 | $43.18 | $43.37 | $43.37 | 317,951 |
2024-06-04 | $43.16 | $43.24 | $43.01 | $43.22 | $43.22 | 411,473 |
2024-06-03 | $42.96 | $43.08 | $42.88 | $43.00 | $43.00 | 1,264,406 |
2024-05-31 | $43.07 | $43.07 | $42.72 | $42.81 | $42.81 | 333,652 |
2024-05-30 | $42.51 | $42.64 | $42.51 | $42.64 | $42.64 | 371,427 |
2024-05-29 | $42.52 | $42.52 | $42.34 | $42.42 | $42.42 | 502,167 |
2024-05-28 | $42.89 | $42.89 | $42.57 | $42.60 | $42.60 | 376,277 |
2024-05-24 | $42.74 | $42.82 | $42.69 | $42.82 | $42.82 | 597,893 |
2024-05-23 | $42.94 | $42.94 | $42.68 | $42.73 | $42.73 | 587,173 |
2024-05-22 | $42.87 | $42.95 | $42.84 | $42.88 | $42.88 | 387,532 |
2024-05-21 | $42.94 | $43.00 | $42.87 | $42.99 | $42.99 | 734,696 |
2024-05-20 | $42.99 | $43.00 | $42.95 | $42.97 | $42.82 | 743,250 |
2024-05-17 | $43.12 | $43.12 | $43.00 | $43.02 | $42.87 | 471,081 |
2024-05-16 | $43.25 | $43.26 | $43.13 | $43.14 | $42.99 | 800,968 |
2024-05-15 | $43.22 | $43.26 | $43.13 | $43.22 | $43.06 | 513,953 |
2024-05-14 | $42.89 | $42.92 | $42.82 | $42.89 | $42.74 | 674,745 |
2024-05-13 | $42.84 | $42.84 | $42.75 | $42.76 | $42.61 | 355,749 |
2024-05-10 | $42.77 | $42.77 | $42.67 | $42.71 | $42.56 | 436,626 |
2024-05-09 | $42.72 | $42.86 | $42.67 | $42.82 | $42.67 | 516,121 |
2024-05-08 | $42.81 | $42.81 | $42.73 | $42.74 | $42.59 | 469,720 |
2024-05-07 | $42.84 | $42.96 | $42.81 | $42.85 | $42.70 | 500,313 |
2024-05-06 | $42.77 | $42.79 | $42.69 | $42.75 | $42.60 | 905,766 |
2024-05-03 | $42.77 | $42.83 | $42.61 | $42.72 | $42.57 | 510,574 |
2024-05-02 | $42.21 | $42.49 | $42.21 | $42.46 | $42.31 | 1,078,067 |
2024-05-01 | $42.15 | $42.36 | $42.08 | $42.23 | $42.08 | 1,548,964 |
2024-04-30 | $42.22 | $42.22 | $42.04 | $42.07 | $41.92 | 414,872 |
2024-04-29 | $42.17 | $42.29 | $42.17 | $42.25 | $42.10 | 377,171 |
2024-04-26 | $42.18 | $42.19 | $42.10 | $42.14 | $41.99 | 459,355 |
2024-04-25 | $41.95 | $42.02 | $41.90 | $42.01 | $41.86 | 539,482 |
2024-04-24 | $42.23 | $42.23 | $42.08 | $42.16 | $42.01 | 430,945 |
2024-04-23 | $42.17 | $42.35 | $42.11 | $42.28 | $42.13 | 496,963 |
2024-04-22 | $42.28 | $42.36 | $42.26 | $42.35 | $42.04 | 552,283 |
2024-04-19 | $42.31 | $42.39 | $42.25 | $42.30 | $41.99 | 685,825 |
2024-04-18 | $42.40 | $42.40 | $42.21 | $42.26 | $41.95 | 825,629 |
2024-04-17 | $42.25 | $42.41 | $42.24 | $42.40 | $42.09 | 490,480 |
2024-04-16 | $42.22 | $42.22 | $42.08 | $42.16 | $41.86 | 2,033,291 |
2024-04-15 | $42.48 | $42.48 | $42.23 | $42.32 | $42.01 | 838,463 |
2024-04-12 | $42.51 | $42.76 | $42.51 | $42.61 | $42.30 | 556,783 |
2024-04-11 | $42.67 | $42.67 | $42.42 | $42.51 | $42.20 | 454,749 |
2024-04-10 | $43.01 | $43.01 | $42.52 | $42.54 | $42.23 | 646,999 |
2024-04-09 | $43.11 | $43.15 | $43.06 | $43.14 | $42.83 | 738,063 |
2024-04-08 | $42.88 | $43.04 | $42.87 | $42.94 | $42.63 | 1,009,284 |
2024-04-05 | $43.25 | $43.27 | $43.01 | $43.02 | $42.71 | 1,036,787 |
2024-04-04 | $43.28 | $43.32 | $43.18 | $43.30 | $42.99 | 689,492 |
2024-04-03 | $43.15 | $43.19 | $42.99 | $43.19 | $42.88 | 588,177 |
2024-04-02 | $43.20 | $43.24 | $43.03 | $43.24 | $42.93 | 1,248,118 |
2024-04-01 | $43.74 | $43.74 | $43.19 | $43.24 | $42.93 | 1,801,391 |
2024-03-28 | $43.91 | $43.91 | $43.50 | $43.60 | $43.60 | 764,823 |
2024-03-27 | $43.82 | $43.82 | $43.56 | $43.61 | $43.61 | 3,130,345 |
2024-03-26 | $43.93 | $43.93 | $43.50 | $43.62 | $43.62 | 590,018 |
2024-03-25 | $43.64 | $43.64 | $43.53 | $43.58 | $43.58 | 352,280 |
2024-03-22 | $43.76 | $43.79 | $43.61 | $43.64 | $43.64 | 471,237 |
2024-03-21 | $43.55 | $43.60 | $43.46 | $43.52 | $43.52 | 597,784 |
2024-03-20 | $43.58 | $43.73 | $43.48 | $43.60 | $43.45 | 687,102 |
2024-03-19 | $43.44 | $43.52 | $43.38 | $43.48 | $43.33 | 670,720 |
2024-03-18 | $43.43 | $43.46 | $43.34 | $43.38 | $43.23 | 1,125,306 |
2024-03-15 | $43.47 | $43.49 | $43.42 | $43.47 | $43.31 | 726,207 |
2024-03-14 | $43.62 | $43.64 | $43.44 | $43.46 | $43.31 | 592,394 |
2024-03-13 | $43.83 | $43.85 | $43.76 | $43.77 | $43.61 | 537,798 |
2024-03-12 | $43.95 | $44.04 | $43.84 | $43.87 | $43.71 | 660,972 |
2024-03-11 | $44.10 | $44.13 | $43.97 | $44.03 | $43.87 | 2,044,469 |
2024-03-08 | $44.15 | $44.18 | $44.05 | $44.10 | $43.94 | 946,731 |
2024-03-07 | $44.04 | $44.04 | $43.90 | $44.01 | $43.85 | 598,949 |
2024-03-06 | $43.92 | $43.99 | $43.87 | $43.97 | $43.81 | 735,391 |
2024-03-05 | $43.79 | $43.87 | $43.75 | $43.85 | $43.69 | 662,684 |
2024-03-04 | $43.57 | $43.63 | $43.54 | $43.57 | $43.42 | 667,177 |
2024-03-01 | $43.47 | $43.69 | $43.39 | $43.68 | $43.52 | 1,073,878 |
2024-02-29 | $43.47 | $43.58 | $43.43 | $43.51 | $43.36 | 520,964 |
2024-02-28 | $43.34 | $43.43 | $43.28 | $43.41 | $43.26 | 451,034 |
2024-02-27 | $43.36 | $43.41 | $43.25 | $43.30 | $43.14 | 527,156 |
2024-02-26 | $43.46 | $43.48 | $43.28 | $43.41 | $43.26 | 861,163 |
2024-02-23 | $43.23 | $43.47 | $43.23 | $43.42 | $43.27 | 637,038 |
2024-02-22 | $43.23 | $43.43 | $43.16 | $43.26 | $43.11 | 801,426 |
2024-02-21 | $43.44 | $43.44 | $43.23 | $43.25 | $43.10 | 447,623 |
2024-02-20 | $43.58 | $43.88 | $43.38 | $43.60 | $43.29 | 616,640 |
2024-02-16 | $43.44 | $43.53 | $43.39 | $43.53 | $43.22 | 599,245 |
2024-02-15 | $43.71 | $43.73 | $43.57 | $43.68 | $43.37 | 1,135,044 |
2024-02-14 | $43.39 | $43.55 | $43.30 | $43.52 | $43.21 | 474,217 |
2024-02-13 | $43.51 | $43.52 | $43.25 | $43.25 | $42.94 | 582,743 |
2024-02-12 | $43.98 | $43.99 | $43.74 | $43.84 | $43.53 | 536,690 |
2024-02-09 | $43.76 | $43.80 | $43.72 | $43.78 | $43.78 | 672,836 |
2024-02-08 | $43.85 | $43.92 | $43.77 | $43.80 | $43.80 | 1,732,247 |
2024-02-07 | $43.97 | $44.10 | $43.92 | $43.95 | $43.95 | 799,608 |
2024-02-06 | $43.85 | $44.07 | $43.80 | $44.02 | $44.02 | 674,299 |
2024-02-05 | $43.90 | $43.94 | $43.73 | $43.79 | $43.79 | 1,042,437 |
2024-02-02 | $44.22 | $44.30 | $44.09 | $44.17 | $44.17 | 739,295 |
2024-02-01 | $44.57 | $44.74 | $44.52 | $44.66 | $44.66 | 1,365,607 |
2024-01-31 | $44.33 | $44.47 | $44.25 | $44.36 | $44.36 | 744,866 |
2024-01-30 | $44.15 | $44.18 | $43.99 | $44.15 | $44.15 | 1,018,817 |
2024-01-29 | $43.93 | $44.10 | $43.92 | $44.06 | $44.06 | 702,654 |
2024-01-26 | $43.94 | $43.94 | $43.81 | $43.87 | $43.87 | 504,486 |
2024-01-25 | $43.81 | $43.93 | $43.75 | $43.92 | $43.92 | 1,132,104 |
2024-01-24 | $43.97 | $44.00 | $43.67 | $43.70 | $43.70 | 687,598 |
2024-01-23 | $43.82 | $43.82 | $43.72 | $43.80 | $43.80 | 1,114,780 |
2024-01-22 | $44.10 | $44.16 | $44.03 | $44.06 | $43.89 | 1,404,047 |
2024-01-19 | $43.94 | $43.99 | $43.84 | $43.99 | $43.82 | 920,993 |
2024-01-18 | $44.04 | $44.04 | $43.92 | $43.97 | $43.97 | 819,087 |
2024-01-17 | $44.02 | $44.10 | $43.95 | $44.03 | $44.03 | 692,933 |
2024-01-16 | $44.40 | $44.44 | $44.17 | $44.21 | $44.21 | 943,002 |
2024-01-12 | $44.57 | $44.63 | $44.46 | $44.54 | $44.54 | 629,154 |
2024-01-11 | $44.23 | $44.42 | $44.11 | $44.42 | $44.42 | 944,582 |
2024-01-10 | $44.35 | $44.35 | $44.17 | $44.20 | $44.20 | 668,209 |
2024-01-09 | $44.20 | $44.30 | $44.18 | $44.25 | $44.25 | 938,600 |
2024-01-08 | $44.11 | $44.31 | $44.03 | $44.22 | $44.22 | 1,217,320 |
2024-01-05 | $44.05 | $44.31 | $44.00 | $44.04 | $44.04 | 774,887 |
2024-01-04 | $44.29 | $44.29 | $44.12 | $44.20 | $44.20 | 614,478 |
2024-01-03 | $44.23 | $44.44 | $44.11 | $44.44 | $44.44 | 652,101 |
2024-01-02 | $44.42 | $44.48 | $44.35 | $44.38 | $44.38 | 894,105 |
2023-12-29 | $44.58 | $44.68 | $44.52 | $44.61 | $44.61 | 536,642 |
2023-12-28 | $44.75 | $44.78 | $44.60 | $44.68 | $44.68 | 972,602 |
2023-12-27 | $44.62 | $44.80 | $44.59 | $44.80 | $44.80 | 704,590 |
2023-12-26 | $44.42 | $44.51 | $44.40 | $44.48 | $44.48 | 421,429 |
2023-12-22 | $44.53 | $44.55 | $44.38 | $44.45 | $44.45 | 528,849 |
2023-12-21 | $44.73 | $44.75 | $44.53 | $44.62 | $44.45 | 523,290 |
2023-12-20 | $44.50 | $44.62 | $44.46 | $44.60 | $44.44 | 627,997 |
2023-12-19 | $44.41 | $44.62 | $44.35 | $44.42 | $44.42 | 625,424 |
2023-12-18 | $44.37 | $44.43 | $44.26 | $44.32 | $44.32 | 700,685 |
2023-12-15 | $44.44 | $44.51 | $44.36 | $44.40 | $44.40 | 900,017 |
2023-12-14 | $44.44 | $44.59 | $44.36 | $44.52 | $44.52 | 996,068 |
2023-12-13 | $43.64 | $44.14 | $43.57 | $44.10 | $44.10 | 684,581 |
2023-12-12 | $43.40 | $43.54 | $43.34 | $43.49 | $43.49 | 608,530 |
2023-12-11 | $43.36 | $43.43 | $43.18 | $43.43 | $43.43 | 1,886,666 |
2023-12-08 | $43.44 | $43.53 | $43.29 | $43.41 | $43.41 | 765,127 |
2023-12-07 | $43.56 | $43.71 | $43.54 | $43.54 | $43.54 | 1,051,851 |
2023-12-06 | $43.57 | $43.69 | $43.49 | $43.64 | $43.64 | 1,058,353 |
2023-12-05 | $43.34 | $43.57 | $43.30 | $43.57 | $43.57 | 584,032 |
2023-12-04 | $43.23 | $43.31 | $43.15 | $43.23 | $43.23 | 810,066 |
2023-12-01 | $42.96 | $43.48 | $42.95 | $43.48 | $43.48 | 1,207,753 |
2023-11-30 | $43.08 | $43.56 | $42.89 | $42.96 | $42.96 | 762,526 |
2023-11-29 | $43.08 | $43.15 | $43.00 | $43.12 | $43.12 | 994,742 |
2023-11-28 | $42.63 | $42.88 | $42.60 | $42.88 | $42.88 | 990,987 |
2023-11-27 | $42.49 | $42.67 | $42.47 | $42.66 | $42.66 | 576,267 |
2023-11-24 | $42.46 | $42.47 | $42.38 | $42.42 | $42.42 | 182,559 |
2023-11-22 | $42.62 | $42.70 | $42.52 | $42.63 | $42.63 | 576,378 |
2023-11-21 | $42.58 | $42.62 | $42.49 | $42.58 | $42.58 | 916,262 |
2023-11-20 | $42.58 | $42.71 | $42.53 | $42.70 | $42.53 | 780,429 |
2023-11-17 | $42.60 | $42.68 | $42.53 | $42.58 | $42.42 | 754,901 |
2023-11-16 | $42.51 | $42.60 | $42.45 | $42.56 | $42.40 | 1,838,247 |
2023-11-15 | $42.37 | $42.38 | $42.25 | $42.30 | $42.14 | 923,983 |
2023-11-14 | $42.59 | $42.59 | $42.44 | $42.44 | $42.28 | 1,210,176 |
2023-11-13 | $41.84 | $41.98 | $41.78 | $41.95 | $41.79 | 775,688 |
2023-11-10 | $42.07 | $42.13 | $41.91 | $41.93 | $41.77 | 499,734 |
2023-11-09 | $42.21 | $42.28 | $41.94 | $41.94 | $41.78 | 724,979 |
2023-11-08 | $42.18 | $42.32 | $42.13 | $42.30 | $42.14 | 706,668 |
2023-11-07 | $41.99 | $42.19 | $41.99 | $42.09 | $41.93 | 1,247,667 |
2023-11-06 | $42.03 | $42.09 | $41.88 | $41.88 | $41.72 | 737,696 |
2023-11-03 | $42.25 | $42.33 | $42.13 | $42.22 | $42.22 | 758,722 |
2023-11-02 | $41.85 | $41.93 | $41.69 | $41.82 | $41.82 | 892,682 |
2023-11-01 | $41.15 | $41.51 | $41.00 | $41.50 | $41.50 | 1,267,657 |
2023-10-31 | $41.12 | $41.19 | $41.04 | $41.10 | $41.10 | 718,092 |
2023-10-30 | $41.08 | $41.18 | $41.00 | $41.14 | $41.14 | 511,061 |
2023-10-27 | $41.18 | $41.26 | $41.11 | $41.26 | $41.26 | 437,416 |
2023-10-26 | $40.98 | $41.21 | $40.97 | $41.18 | $41.18 | 789,851 |
2023-10-25 | $41.09 | $41.10 | $40.87 | $40.92 | $40.92 | 532,546 |
2023-10-24 | $41.13 | $41.23 | $41.05 | $41.22 | $41.22 | 615,128 |
2023-10-23 | $40.94 | $41.28 | $40.86 | $41.25 | $41.09 | 715,727 |
2023-10-20 | $41.09 | $41.17 | $41.04 | $41.07 | $40.91 | 699,778 |
2023-10-19 | $41.04 | $41.16 | $40.87 | $40.95 | $40.79 | 1,139,120 |
2023-10-18 | $41.23 | $41.27 | $41.04 | $41.13 | $40.97 | 916,339 |
2023-10-17 | $41.34 | $41.41 | $41.27 | $41.30 | $41.14 | 606,171 |
2023-10-16 | $41.79 | $41.82 | $41.59 | $41.68 | $41.51 | 2,068,877 |
2023-10-13 | $41.99 | $42.01 | $41.88 | $41.92 | $41.75 | 422,937 |
2023-10-12 | $42.07 | $42.07 | $41.73 | $41.75 | $41.58 | 556,323 |
2023-10-11 | $42.05 | $42.18 | $41.98 | $42.12 | $41.95 | 628,775 |
2023-10-10 | $41.91 | $42.04 | $41.82 | $41.96 | $41.79 | 1,122,493 |
2023-10-09 | $41.75 | $42.04 | $41.70 | $42.03 | $41.86 | 539,024 |
2023-10-06 | $41.41 | $41.59 | $41.36 | $41.47 | $41.30 | 818,704 |
2023-10-05 | $41.69 | $41.71 | $41.59 | $41.66 | $41.49 | 1,107,870 |
2023-10-04 | $41.48 | $41.61 | $41.35 | $41.60 | $41.43 | 1,973,226 |
2023-10-03 | $41.64 | $41.68 | $41.30 | $41.33 | $41.16 | 691,100 |
2023-10-02 | $41.89 | $41.92 | $41.71 | $41.72 | $41.55 | 762,639 |
2023-09-29 | $42.30 | $42.32 | $42.03 | $42.06 | $41.89 | 494,907 |
2023-09-28 | $41.91 | $42.12 | $41.80 | $42.11 | $41.94 | 620,518 |
2023-09-27 | $42.29 | $42.29 | $41.88 | $41.98 | $41.81 | 596,253 |
2023-09-26 | $42.31 | $42.32 | $42.13 | $42.14 | $41.97 | 1,571,747 |
2023-09-25 | $42.33 | $42.40 | $42.22 | $42.26 | $42.09 | 446,804 |
2023-09-22 | $42.50 | $42.61 | $42.42 | $42.58 | $42.41 | 430,441 |
2023-09-21 | $42.62 | $42.64 | $42.54 | $42.59 | $42.26 | 660,381 |
2023-09-20 | $43.01 | $43.08 | $42.84 | $42.84 | $42.50 | 427,003 |
2023-09-19 | $43.02 | $43.04 | $42.90 | $42.90 | $42.56 | 827,897 |
2023-09-18 | $42.94 | $43.07 | $42.94 | $43.05 | $42.71 | 497,260 |
2023-09-15 | $43.10 | $43.12 | $43.01 | $43.02 | $42.68 | 327,549 |
2023-09-14 | $43.22 | $43.26 | $43.10 | $43.11 | $42.77 | 434,148 |
2023-09-13 | $43.07 | $43.22 | $43.06 | $43.17 | $42.83 | 452,462 |
2023-09-12 | $43.12 | $43.15 | $43.02 | $43.12 | $42.78 | 336,125 |
2023-09-11 | $43.07 | $43.10 | $43.02 | $43.05 | $42.71 | 404,414 |
2023-09-08 | $43.18 | $43.21 | $43.08 | $43.10 | $42.76 | 446,224 |
2023-09-07 | $43.00 | $43.03 | $42.90 | $43.01 | $42.67 | 616,411 |
2023-09-06 | $43.08 | $43.09 | $42.88 | $42.90 | $42.56 | 707,669 |
2023-09-05 | $43.22 | $43.22 | $43.03 | $43.05 | $42.71 | 404,537 |
2023-09-01 | $43.52 | $43.54 | $43.25 | $43.32 | $42.98 | 579,122 |
2023-08-31 | $43.53 | $43.59 | $43.44 | $43.53 | $43.19 | 1,188,428 |
2023-08-30 | $43.50 | $43.52 | $43.42 | $43.45 | $43.11 | 458,364 |
2023-08-29 | $43.09 | $43.46 | $43.06 | $43.46 | $43.12 | 614,550 |
2023-08-28 | $43.16 | $43.16 | $43.05 | $43.14 | $42.80 | 723,918 |
2023-08-25 | $43.01 | $43.10 | $42.86 | $43.03 | $42.69 | 353,301 |
2023-08-24 | $43.11 | $43.19 | $43.04 | $43.06 | $42.72 | 559,271 |
2023-08-23 | $42.95 | $43.19 | $42.95 | $43.19 | $42.85 | 470,537 |
2023-08-22 | $42.75 | $42.79 | $42.67 | $42.77 | $42.44 | 505,531 |
2023-08-21 | $42.97 | $42.99 | $42.83 | $42.90 | $42.40 | 641,609 |
2023-08-18 | $43.09 | $43.19 | $43.04 | $43.11 | $42.61 | 315,558 |
2023-08-17 | $43.10 | $43.10 | $42.93 | $43.04 | $42.54 | 485,490 |
2023-08-16 | $43.22 | $43.27 | $43.07 | $43.09 | $42.59 | 504,262 |
2023-08-15 | $43.25 | $43.37 | $43.18 | $43.22 | $42.72 | 491,807 |
2023-08-14 | $43.34 | $43.42 | $43.25 | $43.34 | $42.84 | 591,809 |
2023-08-11 | $43.44 | $43.55 | $43.41 | $43.45 | $42.94 | 541,751 |
2023-08-10 | $43.88 | $43.93 | $43.59 | $43.60 | $43.09 | 322,165 |
2023-08-09 | $43.84 | $43.87 | $43.79 | $43.85 | $43.34 | 382,783 |
2023-08-08 | $43.82 | $43.95 | $43.76 | $43.82 | $43.31 | 931,040 |
2023-08-07 | $43.74 | $43.74 | $43.61 | $43.68 | $43.17 | 425,411 |
2023-08-04 | $43.52 | $43.71 | $43.48 | $43.70 | $43.19 | 384,125 |
2023-08-03 | $43.34 | $43.36 | $43.26 | $43.27 | $42.77 | 584,829 |
2023-08-02 | $43.65 | $43.67 | $43.44 | $43.63 | $43.12 | 851,772 |
2023-08-01 | $43.83 | $43.89 | $43.69 | $43.75 | $43.24 | 951,472 |
2023-07-31 | $43.99 | $44.08 | $43.96 | $44.04 | $43.53 | 724,196 |
2023-07-28 | $43.88 | $43.98 | $43.87 | $43.97 | $43.97 | 920,344 |
2023-07-27 | $44.11 | $44.13 | $43.72 | $43.78 | $43.78 | 998,323 |
2023-07-26 | $44.13 | $44.17 | $43.98 | $44.15 | $44.15 | 845,438 |
2023-07-25 | $43.96 | $44.04 | $43.92 | $44.01 | $44.01 | 880,571 |
2023-07-24 | $44.17 | $44.22 | $44.05 | $44.06 | $44.06 | 583,889 |
2023-07-21 | $44.22 | $44.22 | $44.09 | $44.14 | $44.14 | 422,447 |
2023-07-20 | $44.33 | $44.34 | $44.16 | $44.21 | $44.07 | 722,664 |
2023-07-19 | $44.53 | $44.53 | $44.38 | $44.50 | $44.36 | 505,868 |
2023-07-18 | $44.43 | $44.51 | $44.35 | $44.37 | $44.23 | 688,959 |
2023-07-17 | $44.33 | $44.36 | $44.23 | $44.33 | $44.19 | 822,026 |
2023-07-14 | $44.43 | $44.46 | $44.26 | $44.27 | $44.13 | 679,664 |
2023-07-13 | $44.41 | $44.52 | $44.35 | $44.49 | $44.35 | 1,082,692 |
2023-07-12 | $44.05 | $44.19 | $44.02 | $44.15 | $44.01 | 948,661 |
2023-07-11 | $43.76 | $43.82 | $43.70 | $43.74 | $43.74 | 468,325 |
2023-07-10 | $43.56 | $43.73 | $43.53 | $43.63 | $43.63 | 866,355 |
2023-07-07 | $43.52 | $43.59 | $43.43 | $43.43 | $43.43 | 724,615 |
2023-07-06 | $43.70 | $43.70 | $43.40 | $43.52 | $43.52 | 1,781,904 |
2023-07-05 | $44.07 | $44.08 | $43.79 | $43.87 | $43.87 | 1,658,153 |
2023-07-03 | $44.21 | $44.30 | $44.01 | $44.04 | $44.04 | 1,188,100 |
2023-06-30 | $44.13 | $44.22 | $44.06 | $44.17 | $44.17 | 889,301 |
2023-06-29 | $44.11 | $44.13 | $44.02 | $44.08 | $44.08 | 1,239,596 |
2023-06-28 | $44.34 | $44.46 | $44.29 | $44.45 | $44.45 | 1,061,685 |
2023-06-27 | $44.46 | $44.52 | $44.25 | $44.25 | $44.25 | 753,345 |
2023-06-26 | $44.56 | $44.56 | $44.46 | $44.53 | $44.40 | 321,486 |
2023-06-23 | $44.56 | $44.57 | $44.35 | $44.43 | $44.31 | 415,088 |
2023-06-22 | $44.46 | $44.51 | $44.28 | $44.30 | $44.30 | 549,711 |
2023-06-21 | $44.42 | $44.59 | $44.33 | $44.54 | $44.54 | 439,515 |
2023-06-20 | $44.45 | $44.59 | $44.45 | $44.52 | $44.52 | 1,094,789 |
2023-06-16 | $44.40 | $44.47 | $44.31 | $44.43 | $44.43 | 753,644 |
2023-06-15 | $44.49 | $44.57 | $44.40 | $44.55 | $44.55 | 930,620 |
2023-06-14 | $44.30 | $44.40 | $44.12 | $44.28 | $44.28 | 636,682 |
2023-06-13 | $44.39 | $44.53 | $44.19 | $44.24 | $44.24 | 633,729 |
2023-06-12 | $44.46 | $44.46 | $44.26 | $44.45 | $44.45 | 428,189 |
2023-06-09 | $44.38 | $44.42 | $44.29 | $44.36 | $44.36 | 351,564 |
2023-06-08 | $44.33 | $44.48 | $44.30 | $44.45 | $44.45 | 393,449 |
2023-06-07 | $44.48 | $44.52 | $44.22 | $44.26 | $44.26 | 528,943 |
2023-06-06 | $44.46 | $44.51 | $44.33 | $44.48 | $44.48 | 785,343 |
2023-06-05 | $44.33 | $44.59 | $44.27 | $44.48 | $44.48 | 517,683 |
2023-06-02 | $44.69 | $44.69 | $44.44 | $44.47 | $44.47 | 387,955 |
2023-06-01 | $44.72 | $44.80 | $44.62 | $44.66 | $44.66 | 1,216,951 |
2023-05-31 | $44.51 | $44.63 | $44.39 | $44.53 | $44.53 | 402,478 |
2023-05-30 | $44.22 | $44.39 | $44.18 | $44.38 | $44.38 | 624,207 |
2023-05-26 | $44.00 | $44.06 | $43.90 | $44.02 | $44.02 | 811,538 |
2023-05-25 | $44.19 | $44.22 | $44.00 | $44.02 | $44.02 | 485,279 |
2023-05-24 | $44.46 | $44.46 | $44.25 | $44.25 | $44.25 | 401,927 |
2023-05-23 | $44.34 | $44.45 | $44.27 | $44.40 | $44.40 | 374,200 |
2023-05-22 | $44.57 | $44.62 | $44.44 | $44.52 | $44.40 | 335,587 |
2023-05-19 | $44.58 | $44.72 | $44.45 | $44.55 | $44.42 | 1,125,198 |
2023-05-18 | $44.80 | $44.82 | $44.66 | $44.66 | $44.53 | 638,506 |
2023-05-17 | $44.93 | $44.93 | $44.78 | $44.83 | $44.70 | 765,166 |
2023-05-16 | $44.91 | $44.95 | $44.81 | $44.88 | $44.75 | 758,675 |
2023-05-15 | $45.09 | $45.09 | $45.00 | $45.05 | $44.92 | 584,336 |
2023-05-12 | $45.40 | $45.41 | $45.16 | $45.17 | $45.17 | 867,559 |
2023-05-11 | $45.50 | $45.53 | $45.35 | $45.37 | $45.37 | 1,454,563 |
2023-05-10 | $45.18 | $45.28 | $45.14 | $45.26 | $45.26 | 540,780 |
2023-05-09 | $45.00 | $45.01 | $44.91 | $44.92 | $44.92 | 702,913 |
2023-05-08 | $45.03 | $45.09 | $44.96 | $44.98 | $44.98 | 693,042 |
2023-05-05 | $45.25 | $45.26 | $45.10 | $45.23 | $45.23 | 643,698 |
2023-05-04 | $45.34 | $45.60 | $45.28 | $45.38 | $45.38 | 1,330,523 |
2023-05-03 | $45.35 | $45.46 | $45.27 | $45.43 | $45.43 | 746,841 |
2023-05-02 | $44.76 | $45.23 | $44.76 | $45.22 | $45.22 | 946,627 |
2023-05-01 | $45.06 | $45.08 | $44.72 | $44.76 | $44.76 | 619,731 |
2023-04-28 | $45.20 | $45.22 | $45.11 | $45.22 | $45.22 | 547,290 |
2023-04-27 | $45.05 | $45.05 | $44.92 | $44.94 | $44.94 | 480,030 |
2023-04-26 | $45.33 | $45.35 | $45.08 | $45.17 | $45.17 | 463,068 |
2023-04-25 | $45.16 | $45.33 | $45.16 | $45.32 | $45.32 | 563,845 |
2023-04-24 | $44.88 | $45.02 | $44.88 | $45.00 | $45.00 | 354,450 |
2023-04-21 | $45.05 | $45.05 | $44.76 | $44.82 | $44.82 | 476,080 |
2023-04-20 | $44.95 | $45.03 | $44.93 | $45.01 | $44.88 | 790,412 |
2023-04-19 | $44.79 | $44.82 | $44.69 | $44.82 | $44.70 | 655,311 |
2023-04-18 | $44.82 | $44.89 | $44.78 | $44.84 | $44.72 | 543,462 |
2023-04-17 | $44.91 | $44.96 | $44.76 | $44.77 | $44.65 | 711,569 |
2023-04-14 | $45.13 | $45.13 | $44.96 | $45.02 | $44.89 | 624,163 |
2023-04-13 | $45.44 | $45.48 | $45.24 | $45.30 | $45.17 | 871,803 |
2023-04-12 | $45.42 | $45.42 | $45.17 | $45.30 | $45.17 | 750,939 |
2023-04-11 | $45.20 | $45.22 | $45.10 | $45.20 | $45.07 | 666,982 |
2023-04-10 | $45.27 | $45.27 | $44.95 | $45.20 | $45.07 | 668,004 |
2023-04-06 | $45.60 | $45.63 | $45.48 | $45.48 | $45.35 | 1,041,834 |
2023-04-05 | $45.50 | $45.70 | $45.49 | $45.59 | $45.46 | 683,853 |
2023-04-04 | $45.13 | $45.52 | $45.08 | $45.48 | $45.35 | 969,528 |
2023-04-03 | $45.04 | $45.31 | $44.94 | $45.30 | $45.17 | 1,317,438 |
2023-03-31 | $45.00 | $45.16 | $44.89 | $45.06 | $44.93 | 490,272 |
2023-03-30 | $44.79 | $44.93 | $44.79 | $44.88 | $44.76 | 841,980 |
2023-03-29 | $44.70 | $44.84 | $44.61 | $44.80 | $44.68 | 357,813 |
2023-03-28 | $44.82 | $44.85 | $44.72 | $44.79 | $44.67 | 355,980 |
2023-03-27 | $44.96 | $45.00 | $44.75 | $44.87 | $44.75 | 398,315 |
2023-03-24 | $45.43 | $45.45 | $45.19 | $45.29 | $45.16 | 594,632 |
2023-03-23 | $45.16 | $45.37 | $45.12 | $45.33 | $45.08 | 586,040 |
2023-03-22 | $44.78 | $45.24 | $44.69 | $45.16 | $44.91 | 745,152 |
2023-03-21 | $44.88 | $44.92 | $44.73 | $44.78 | $44.53 | 1,247,253 |
2023-03-20 | $45.06 | $45.08 | $44.84 | $44.93 | $44.68 | 665,013 |
2023-03-17 | $44.82 | $45.15 | $44.82 | $45.07 | $44.82 | 390,177 |
2023-03-16 | $44.88 | $45.01 | $44.43 | $44.53 | $44.28 | 370,538 |
2023-03-15 | $44.90 | $45.09 | $44.67 | $44.85 | $44.60 | 687,412 |
2023-03-14 | $44.65 | $44.65 | $44.21 | $44.36 | $44.11 | 495,554 |
2023-03-13 | $44.13 | $45.07 | $44.13 | $44.74 | $44.49 | 413,905 |
2023-03-10 | $44.19 | $44.45 | $44.17 | $44.36 | $44.36 | 401,877 |
2023-03-09 | $43.70 | $43.85 | $43.61 | $43.75 | $43.75 | 325,702 |
2023-03-08 | $43.72 | $43.84 | $43.56 | $43.60 | $43.60 | 224,580 |
2023-03-07 | $43.87 | $43.94 | $43.65 | $43.72 | $43.72 | 269,117 |
2023-03-06 | $43.94 | $43.94 | $43.71 | $43.74 | $43.74 | 399,352 |
2023-03-03 | $43.75 | $43.88 | $43.63 | $43.87 | $43.87 | 368,359 |
2023-03-02 | $43.34 | $43.59 | $43.33 | $43.57 | $43.57 | 772,027 |
2023-03-01 | $43.92 | $43.92 | $43.67 | $43.68 | $43.68 | 744,688 |
2023-02-28 | $43.91 | $44.03 | $43.85 | $44.02 | $44.02 | 820,282 |
2023-02-27 | $44.07 | $44.14 | $43.98 | $44.01 | $44.01 | 1,027,081 |
2023-02-24 | $43.96 | $44.03 | $43.88 | $43.96 | $43.96 | 351,003 |
2023-02-23 | $44.14 | $44.29 | $44.13 | $44.29 | $44.29 | 245,291 |
2023-02-22 | $44.18 | $44.22 | $44.06 | $44.12 | $44.12 | 479,986 |
2023-02-21 | $44.27 | $44.37 | $44.12 | $44.15 | $44.01 | 817,406 |
2023-02-17 | $44.42 | $44.61 | $44.36 | $44.57 | $44.57 | 300,362 |
2023-02-16 | $44.51 | $44.60 | $44.46 | $44.51 | $44.51 | 667,792 |
2023-02-15 | $44.69 | $44.74 | $44.60 | $44.64 | $44.64 | 916,599 |
2023-02-14 | $44.90 | $44.93 | $44.66 | $44.78 | $44.78 | 974,126 |
2023-02-13 | $44.86 | $44.97 | $44.81 | $44.95 | $44.95 | 769,818 |
2023-02-10 | $45.06 | $45.07 | $44.83 | $44.85 | $44.85 | 338,412 |
2023-02-09 | $45.35 | $45.35 | $45.00 | $45.03 | $45.03 | 679,948 |
2023-02-08 | $45.16 | $45.20 | $45.05 | $45.20 | $45.20 | 669,055 |
2023-02-07 | $45.18 | $45.32 | $45.10 | $45.13 | $45.13 | 752,030 |
2023-02-06 | $45.25 | $45.30 | $45.18 | $45.22 | $45.22 | 407,825 |
2023-02-03 | $45.62 | $45.66 | $45.47 | $45.53 | $45.53 | 543,586 |
2023-02-02 | $46.02 | $46.05 | $45.89 | $45.90 | $45.90 | 991,369 |
2023-02-01 | $45.63 | $45.88 | $45.45 | $45.84 | $45.84 | 561,266 |
2023-01-31 | $45.50 | $45.50 | $45.35 | $45.47 | $45.47 | 591,763 |
2023-01-30 | $45.35 | $45.41 | $45.27 | $45.31 | $45.31 | 596,751 |
2023-01-27 | $45.37 | $45.44 | $45.31 | $45.42 | $45.42 | 907,542 |
2023-01-26 | $45.56 | $45.58 | $45.43 | $45.50 | $45.50 | 714,423 |
2023-01-25 | $45.51 | $45.58 | $45.40 | $45.55 | $45.55 | 400,314 |
2023-01-24 | $45.34 | $45.51 | $45.23 | $45.50 | $45.50 | 1,004,958 |
2023-01-23 | $45.42 | $45.53 | $45.38 | $45.42 | $45.27 | 613,682 |
2023-01-20 | $45.57 | $45.61 | $45.43 | $45.52 | $45.37 | 805,565 |
2023-01-19 | $45.75 | $45.80 | $45.61 | $45.72 | $45.57 | 874,278 |
2023-01-18 | $45.83 | $45.85 | $45.65 | $45.77 | $45.62 | 684,515 |
2023-01-17 | $45.30 | $45.41 | $45.27 | $45.35 | $45.20 | 514,184 |
2023-01-13 | $45.47 | $45.56 | $45.35 | $45.37 | $45.22 | 351,668 |
2023-01-12 | $45.39 | $45.58 | $45.20 | $45.57 | $45.42 | 801,327 |
2023-01-11 | $44.97 | $45.16 | $44.97 | $45.16 | $45.01 | 676,173 |
2023-01-10 | $44.91 | $44.97 | $44.77 | $44.84 | $44.69 | 1,074,458 |
2023-01-09 | $44.89 | $45.13 | $44.86 | $44.98 | $44.83 | 1,470,004 |
2023-01-06 | $44.45 | $44.88 | $44.36 | $44.83 | $44.68 | 1,357,157 |
2023-01-05 | $44.19 | $44.37 | $44.12 | $44.37 | $44.22 | 391,671 |
2023-01-04 | $44.42 | $44.43 | $44.26 | $44.39 | $44.24 | 526,852 |
2023-01-03 | $44.25 | $44.30 | $44.06 | $44.17 | $44.02 | 527,422 |
2022-12-30 | $43.93 | $44.06 | $43.86 | $43.92 | $43.92 | 716,723 |
2022-12-29 | $43.96 | $44.15 | $43.93 | $44.14 | $44.14 | 1,065,012 |
2022-12-28 | $43.86 | $43.94 | $43.73 | $43.80 | $43.80 | 617,287 |
2022-12-27 | $43.93 | $44.04 | $43.81 | $43.88 | $43.88 | 475,846 |
2022-12-23 | $44.21 | $44.25 | $44.09 | $44.16 | $44.16 | 320,501 |
2022-12-22 | $44.55 | $44.59 | $44.45 | $44.55 | $44.39 | 552,477 |
2022-12-21 | $44.55 | $44.60 | $44.43 | $44.52 | $44.35 | 572,879 |
2022-12-20 | $44.36 | $44.43 | $44.26 | $44.33 | $44.17 | 1,234,462 |
2022-12-19 | $44.79 | $44.79 | $44.63 | $44.70 | $44.54 | 903,462 |
2022-12-16 | $44.89 | $45.08 | $44.86 | $45.03 | $44.87 | 300,724 |
2022-12-15 | $45.10 | $45.20 | $45.00 | $45.11 | $44.95 | 505,506 |
2022-12-14 | $44.96 | $45.08 | $44.77 | $45.04 | $44.88 | 548,355 |
2022-12-13 | $45.23 | $45.23 | $44.84 | $44.86 | $44.70 | 548,809 |
2022-12-12 | $44.77 | $44.77 | $44.47 | $44.52 | $44.36 | 574,785 |
2022-12-09 | $44.75 | $44.75 | $44.54 | $44.54 | $44.54 | 340,826 |
2022-12-08 | $44.81 | $44.95 | $44.79 | $44.88 | $44.88 | 391,287 |
2022-12-07 | $44.78 | $45.04 | $44.75 | $44.95 | $44.95 | 626,729 |
2022-12-06 | $44.56 | $44.66 | $44.48 | $44.64 | $44.64 | 611,698 |
2022-12-05 | $44.59 | $44.61 | $44.36 | $44.48 | $44.48 | 663,895 |
2022-12-02 | $44.43 | $44.74 | $44.34 | $44.73 | $44.73 | 610,577 |
2022-12-01 | $44.32 | $44.64 | $44.32 | $44.64 | $44.64 | 1,033,873 |
2022-11-30 | $43.88 | $44.23 | $43.75 | $44.20 | $44.20 | 379,278 |
2022-11-29 | $44.11 | $44.11 | $43.77 | $43.82 | $43.82 | 601,191 |
2022-11-28 | $44.01 | $44.06 | $43.84 | $43.98 | $43.98 | 917,375 |
2022-11-25 | $43.96 | $44.00 | $43.88 | $43.95 | $43.95 | 97,009 |
2022-11-23 | $43.83 | $43.97 | $43.77 | $43.93 | $43.93 | 484,119 |
2022-11-22 | $43.63 | $43.77 | $43.63 | $43.75 | $43.75 | 502,629 |
2022-11-21 | $43.83 | $43.83 | $43.66 | $43.69 | $43.52 | 521,343 |
2022-11-18 | $43.82 | $43.82 | $43.61 | $43.66 | $43.49 | 917,547 |
2022-11-17 | $43.71 | $43.82 | $43.64 | $43.79 | $43.62 | 567,099 |
2022-11-16 | $43.84 | $44.00 | $43.78 | $44.00 | $43.82 | 475,079 |
2022-11-15 | $43.70 | $43.73 | $43.49 | $43.69 | $43.52 | 744,732 |
2022-11-14 | $43.39 | $43.43 | $43.30 | $43.34 | $43.17 | 554,657 |
2022-11-11 | $43.30 | $43.59 | $43.30 | $43.52 | $43.35 | 557,930 |
2022-11-10 | $42.89 | $43.48 | $42.89 | $43.47 | $43.30 | 360,879 |
2022-11-09 | $42.32 | $42.52 | $42.32 | $42.47 | $42.30 | 502,474 |
2022-11-08 | $42.42 | $42.58 | $42.36 | $42.47 | $42.30 | 723,817 |
2022-11-07 | $42.47 | $42.52 | $42.26 | $42.27 | $42.10 | 1,116,269 |
2022-11-04 | $42.60 | $42.64 | $42.42 | $42.50 | $42.33 | 719,007 |
2022-11-03 | $42.44 | $42.61 | $42.27 | $42.48 | $42.31 | 554,472 |
2022-11-02 | $42.89 | $43.10 | $42.63 | $42.68 | $42.51 | 442,283 |
2022-11-01 | $43.05 | $43.05 | $42.76 | $42.87 | $42.70 | 781,663 |
2022-10-31 | $42.68 | $42.70 | $42.48 | $42.69 | $42.52 | 1,447,832 |
2022-10-28 | $42.66 | $42.87 | $42.66 | $42.74 | $42.57 | 510,075 |
2022-10-27 | $42.82 | $43.02 | $42.74 | $42.99 | $42.82 | 457,657 |
2022-10-26 | $42.55 | $42.79 | $42.52 | $42.68 | $42.51 | 607,928 |
2022-10-25 | $42.42 | $42.60 | $42.42 | $42.52 | $42.35 | 423,957 |
2022-10-24 | $42.05 | $42.22 | $41.99 | $42.12 | $41.95 | 846,154 |
2022-10-21 | $41.87 | $42.19 | $41.85 | $42.11 | $41.94 | 341,121 |
2022-10-20 | $42.41 | $42.52 | $42.17 | $42.20 | $41.87 | 542,619 |
2022-10-19 | $42.75 | $42.75 | $42.48 | $42.49 | $42.16 | 569,103 |
2022-10-18 | $42.91 | $42.99 | $42.72 | $42.84 | $42.51 | 305,600 |
2022-10-17 | $43.00 | $43.04 | $42.74 | $42.79 | $42.46 | 393,518 |
2022-10-14 | $43.15 | $43.15 | $42.65 | $42.69 | $42.69 | 503,803 |
2022-10-13 | $42.66 | $43.07 | $42.55 | $42.94 | $42.94 | 826,565 |
2022-10-12 | $43.08 | $43.20 | $43.05 | $43.15 | $43.15 | 547,006 |
2022-10-11 | $43.26 | $43.34 | $43.14 | $43.15 | $43.15 | 517,388 |
2022-10-10 | $43.44 | $43.45 | $43.15 | $43.31 | $43.31 | 630,692 |
2022-10-07 | $43.44 | $43.49 | $43.31 | $43.36 | $43.36 | 778,917 |
2022-10-06 | $43.82 | $43.84 | $43.61 | $43.63 | $43.63 | 424,582 |
2022-10-05 | $43.80 | $43.85 | $43.64 | $43.81 | $43.81 | 879,986 |
2022-10-04 | $44.06 | $44.25 | $44.02 | $44.08 | $44.08 | 1,244,295 |
2022-10-03 | $43.94 | $44.22 | $43.84 | $43.86 | $43.86 | 3,709,524 |
2022-09-30 | $43.76 | $43.89 | $43.50 | $43.54 | $43.54 | 623,935 |
2022-09-29 | $43.57 | $43.81 | $43.56 | $43.65 | $43.65 | 965,439 |
2022-09-28 | $43.69 | $43.99 | $43.60 | $43.92 | $43.92 | 597,953 |
2022-09-27 | $43.40 | $43.45 | $43.14 | $43.21 | $43.21 | 687,506 |
2022-09-26 | $43.85 | $43.91 | $43.38 | $43.46 | $43.46 | 604,074 |
2022-09-23 | $44.24 | $44.29 | $43.93 | $44.02 | $44.02 | 560,176 |
2022-09-22 | $44.71 | $44.87 | $44.41 | $44.41 | $44.25 | 744,070 |
2022-09-21 | $44.99 | $45.09 | $44.72 | $45.03 | $44.87 | 226,062 |
2022-09-20 | $44.82 | $44.98 | $44.78 | $44.87 | $44.71 | 825,276 |
2022-09-19 | $45.11 | $45.22 | $45.05 | $45.10 | $44.94 | 945,445 |
2022-09-16 | $45.16 | $45.30 | $45.14 | $45.24 | $45.24 | 468,884 |
2022-09-15 | $45.36 | $45.36 | $45.26 | $45.29 | $45.29 | 514,482 |
2022-09-14 | $45.26 | $45.54 | $45.22 | $45.43 | $45.43 | 5,522,852 |
2022-09-13 | $45.24 | $45.35 | $45.20 | $45.28 | $45.28 | 579,526 |
2022-09-12 | $45.71 | $45.82 | $45.51 | $45.56 | $45.56 | 266,767 |
2022-09-09 | $45.69 | $45.75 | $45.58 | $45.62 | $45.62 | 258,328 |
2022-09-08 | $45.69 | $45.79 | $45.60 | $45.60 | $45.60 | 206,405 |
2022-09-07 | $45.59 | $45.83 | $45.59 | $45.81 | $45.81 | 1,499,676 |
2022-09-06 | $45.73 | $45.73 | $45.47 | $45.48 | $45.48 | 541,982 |
2022-09-02 | $45.96 | $45.99 | $45.87 | $45.94 | $45.94 | 259,050 |
2022-09-01 | $45.80 | $45.89 | $45.67 | $45.77 | $45.77 | 431,109 |
2022-08-31 | $46.23 | $46.26 | $46.00 | $46.03 | $46.03 | 209,432 |
2022-08-30 | $46.20 | $46.34 | $46.09 | $46.20 | $46.20 | 464,272 |
2022-08-29 | $46.31 | $46.36 | $46.22 | $46.23 | $46.23 | 425,802 |
2022-08-26 | $46.41 | $46.55 | $46.38 | $46.52 | $46.52 | 382,110 |
2022-08-25 | $46.31 | $46.58 | $46.25 | $46.57 | $46.57 | 331,867 |
2022-08-24 | $46.27 | $46.29 | $46.18 | $46.23 | $46.23 | 293,676 |
2022-08-23 | $46.33 | $46.67 | $46.33 | $46.45 | $46.45 | 530,862 |
2022-08-22 | $46.80 | $46.80 | $46.59 | $46.72 | $46.56 | 313,624 |
2022-08-19 | $46.87 | $46.99 | $46.76 | $46.84 | $46.68 | 240,579 |
2022-08-18 | $47.12 | $47.24 | $47.10 | $47.13 | $46.97 | 407,330 |
2022-08-17 | $47.04 | $47.21 | $47.02 | $47.12 | $46.96 | 766,847 |
2022-08-16 | $47.31 | $47.40 | $47.18 | $47.40 | $47.24 | 407,056 |
2022-08-15 | $47.30 | $47.41 | $47.27 | $47.36 | $47.20 | 1,882,286 |
2022-08-12 | $47.18 | $47.28 | $47.10 | $47.27 | $47.11 | 288,666 |
2022-08-11 | $47.32 | $47.45 | $46.98 | $47.03 | $46.87 | 308,815 |
2022-08-10 | $47.31 | $47.50 | $47.21 | $47.24 | $47.08 | 354,381 |
2022-08-09 | $47.04 | $47.14 | $47.04 | $47.07 | $46.91 | 571,741 |
2022-08-08 | $47.16 | $47.32 | $47.16 | $47.27 | $47.11 | 248,127 |
2022-08-05 | $47.09 | $47.10 | $46.96 | $47.06 | $46.90 | 323,981 |
2022-08-04 | $47.53 | $47.55 | $47.42 | $47.54 | $47.38 | 290,724 |
2022-08-03 | $47.16 | $47.47 | $47.02 | $47.43 | $47.27 | 261,450 |
2022-08-02 | $47.67 | $47.75 | $47.18 | $47.23 | $47.07 | 346,134 |
2022-08-01 | $47.54 | $47.73 | $47.51 | $47.71 | $47.55 | 1,041,209 |
2022-07-29 | $47.40 | $47.65 | $47.39 | $47.54 | $47.38 | 252,478 |
2022-07-28 | $47.45 | $47.50 | $47.33 | $47.44 | $47.28 | 398,258 |
2022-07-27 | $47.04 | $47.24 | $47.02 | $47.08 | $46.92 | 293,793 |
2022-07-26 | $47.14 | $47.31 | $46.93 | $46.94 | $46.78 | 227,092 |
2022-07-25 | $46.91 | $47.01 | $46.91 | $46.96 | $46.80 | 303,853 |
2022-07-22 | $46.98 | $47.20 | $46.98 | $47.06 | $46.90 | 867,429 |
2022-07-21 | $46.40 | $46.70 | $46.40 | $46.66 | $46.50 | 314,371 |
2022-07-20 | $46.55 | $46.61 | $46.35 | $46.39 | $46.14 | 394,223 |
2022-07-19 | $46.48 | $46.55 | $46.39 | $46.45 | $46.19 | 237,560 |
2022-07-18 | $46.48 | $46.52 | $46.39 | $46.46 | $46.21 | 612,252 |
2022-07-15 | $46.45 | $46.72 | $46.45 | $46.57 | $46.32 | 489,939 |
2022-07-14 | $46.24 | $46.51 | $46.18 | $46.32 | $46.07 | 350,771 |
2022-07-13 | $46.26 | $46.66 | $46.19 | $46.61 | $46.36 | 296,987 |
2022-07-12 | $46.58 | $46.74 | $46.44 | $46.60 | $46.35 | 518,888 |
2022-07-11 | $46.40 | $46.58 | $46.38 | $46.40 | $46.15 | 275,904 |
2022-07-08 | $46.35 | $46.36 | $46.21 | $46.32 | $46.07 | 332,341 |
2022-07-07 | $46.55 | $46.63 | $46.31 | $46.31 | $46.06 | 1,200,979 |
2022-07-06 | $46.91 | $46.98 | $46.52 | $46.54 | $46.29 | 427,792 |
2022-07-05 | $46.84 | $46.97 | $46.83 | $46.84 | $46.58 | 447,948 |
2022-07-01 | $46.70 | $46.94 | $46.68 | $46.74 | $46.48 | 389,972 |
2022-06-30 | $46.32 | $46.48 | $46.31 | $46.37 | $46.12 | 276,230 |
2022-06-29 | $45.92 | $46.15 | $45.89 | $46.15 | $45.90 | 265,327 |
2022-06-28 | $45.96 | $46.02 | $45.87 | $45.99 | $45.74 | 434,590 |
2022-06-27 | $45.95 | $46.11 | $45.95 | $46.04 | $45.79 | 269,494 |
2022-06-24 | $46.19 | $46.33 | $46.13 | $46.13 | $45.88 | 223,943 |
2022-06-23 | $46.27 | $46.52 | $46.20 | $46.30 | $45.97 | 309,832 |
2022-06-22 | $46.07 | $46.19 | $46.05 | $46.07 | $45.74 | 407,456 |
2022-06-21 | $45.71 | $45.83 | $45.66 | $45.66 | $45.33 | 747,078 |
2022-06-17 | $45.89 | $45.97 | $45.68 | $45.84 | $45.51 | 705,299 |
2022-06-16 | $45.40 | $45.80 | $45.38 | $45.78 | $45.45 | 1,844,616 |
2022-06-15 | $45.61 | $45.85 | $45.42 | $45.81 | $45.48 | 587,934 |
2022-06-14 | $45.67 | $45.74 | $45.21 | $45.24 | $44.92 | 1,070,291 |
2022-06-13 | $45.92 | $46.13 | $45.40 | $45.56 | $45.23 | 6,731,662 |
2022-06-10 | $46.72 | $46.76 | $46.48 | $46.58 | $46.25 | 365,927 |
2022-06-09 | $46.89 | $47.01 | $46.89 | $46.99 | $46.65 | 414,439 |
2022-06-08 | $47.07 | $47.12 | $46.99 | $46.99 | $46.65 | 313,036 |
2022-06-07 | $47.06 | $47.23 | $47.06 | $47.13 | $46.79 | 430,173 |
2022-06-06 | $47.22 | $47.30 | $46.99 | $47.03 | $46.69 | 240,866 |
2022-06-03 | $47.21 | $47.35 | $47.21 | $47.30 | $46.96 | 283,521 |
2022-06-02 | $47.40 | $47.48 | $47.29 | $47.48 | $47.14 | 404,038 |
2022-06-01 | $47.58 | $47.59 | $47.25 | $47.32 | $46.98 | 772,368 |
2022-05-31 | $47.53 | $47.53 | $47.38 | $47.51 | $47.17 | 329,106 |
2022-05-27 | $47.75 | $47.85 | $47.74 | $47.79 | $47.45 | 279,113 |
2022-05-26 | $47.64 | $47.73 | $47.54 | $47.65 | $47.31 | 480,367 |
2022-05-25 | $47.56 | $47.68 | $47.47 | $47.65 | $47.31 | 846,354 |
2022-05-24 | $47.32 | $47.59 | $47.29 | $47.53 | $47.19 | 463,963 |
2022-05-23 | $47.34 | $47.44 | $47.27 | $47.30 | $46.88 | 392,702 |
2022-05-20 | $47.34 | $47.51 | $47.29 | $47.48 | $47.06 | 512,351 |
2022-05-19 | $47.46 | $47.46 | $47.23 | $47.24 | $46.82 | 546,876 |
2022-05-18 | $46.97 | $47.25 | $46.97 | $47.16 | $46.74 | 472,251 |
2022-05-17 | $47.12 | $47.21 | $47.07 | $47.07 | $46.65 | 539,548 |
2022-05-16 | $47.35 | $47.49 | $47.34 | $47.40 | $46.98 | 717,121 |
2022-05-13 | $47.31 | $47.39 | $47.24 | $47.26 | $46.84 | 625,242 |
2022-05-12 | $47.44 | $47.57 | $47.42 | $47.44 | $47.02 | 623,558 |
2022-05-11 | $47.02 | $47.40 | $47.02 | $47.37 | $46.95 | 941,441 |
2022-05-10 | $47.25 | $47.38 | $47.14 | $47.18 | $46.76 | 3,838,521 |
2022-05-09 | $46.86 | $47.12 | $46.84 | $47.03 | $46.61 | 690,683 |
2022-05-06 | $46.88 | $47.12 | $46.87 | $46.90 | $46.49 | 916,292 |
2022-05-05 | $47.23 | $47.32 | $46.92 | $47.13 | $46.71 | 1,318,155 |
2022-05-04 | $47.29 | $47.57 | $47.14 | $47.53 | $47.11 | 618,049 |
2022-05-03 | $47.50 | $47.59 | $47.29 | $47.29 | $46.87 | 1,381,307 |
2022-05-02 | $47.42 | $47.44 | $47.28 | $47.35 | $46.93 | 939,612 |
2022-04-29 | $47.65 | $47.80 | $47.56 | $47.57 | $47.15 | 352,290 |
2022-04-28 | $47.94 | $47.94 | $47.77 | $47.84 | $47.42 | 593,936 |
2022-04-27 | $48.00 | $48.08 | $47.91 | $47.97 | $47.55 | 815,454 |
2022-04-26 | $47.97 | $48.06 | $47.90 | $48.01 | $47.59 | 2,336,169 |
2022-04-25 | $47.73 | $47.91 | $47.73 | $47.77 | $47.35 | 1,749,361 |
2022-04-22 | $47.50 | $47.64 | $47.44 | $47.46 | $47.04 | 717,178 |
2022-04-21 | $47.82 | $47.87 | $47.51 | $47.62 | $47.20 | 899,794 |
2022-04-20 | $47.91 | $48.15 | $47.80 | $48.15 | $47.65 | 581,759 |
2022-04-19 | $47.80 | $47.92 | $47.65 | $47.66 | $47.16 | 592,960 |
2022-04-18 | $48.02 | $48.19 | $48.02 | $48.10 | $47.60 | 500,011 |
2022-04-14 | $48.44 | $48.46 | $48.14 | $48.15 | $47.65 | 781,520 |
2022-04-13 | $48.55 | $48.69 | $48.48 | $48.48 | $47.98 | 1,200,826 |
2022-04-12 | $48.45 | $48.59 | $48.41 | $48.49 | $47.99 | 517,133 |
2022-04-11 | $48.33 | $48.40 | $48.21 | $48.25 | $47.75 | 608,925 |
2022-04-08 | $48.59 | $48.65 | $48.45 | $48.52 | $48.02 | 630,463 |
2022-04-07 | $48.76 | $48.85 | $48.64 | $48.70 | $48.19 | 1,688,440 |
2022-04-06 | $48.73 | $48.94 | $48.65 | $48.83 | $48.32 | 751,452 |
2022-04-05 | $49.23 | $49.37 | $49.00 | $49.01 | $48.50 | 597,921 |
2022-04-04 | $49.44 | $49.51 | $49.34 | $49.45 | $48.94 | 606,405 |
2022-04-01 | $49.24 | $49.57 | $49.23 | $49.52 | $49.00 | 672,799 |
2022-03-31 | $49.58 | $49.66 | $49.54 | $49.58 | $49.06 | 567,658 |
2022-03-30 | $49.37 | $49.56 | $49.36 | $49.55 | $49.03 | 3,353,293 |
2022-03-29 | $49.26 | $49.49 | $49.26 | $49.49 | $48.97 | 873,927 |
2022-03-28 | $49.15 | $49.30 | $49.15 | $49.22 | $48.71 | 875,566 |
2022-03-25 | $49.41 | $49.44 | $49.16 | $49.18 | $48.67 | 531,403 |
2022-03-24 | $49.61 | $49.71 | $49.56 | $49.65 | $49.06 | 610,809 |
2022-03-23 | $49.62 | $49.76 | $49.57 | $49.75 | $49.16 | 892,309 |
2022-03-22 | $49.67 | $49.67 | $49.56 | $49.56 | $48.97 | 575,068 |
2022-03-21 | $50.02 | $50.03 | $49.77 | $49.80 | $49.21 | 479,841 |
2022-03-18 | $50.10 | $50.32 | $50.10 | $50.22 | $49.63 | 476,838 |
2022-03-17 | $50.09 | $50.21 | $50.06 | $50.12 | $49.53 | 862,815 |
2022-03-16 | $49.99 | $50.10 | $49.79 | $50.07 | $49.48 | 478,806 |
2022-03-15 | $50.17 | $50.22 | $49.95 | $50.01 | $49.42 | 443,113 |
2022-03-14 | $50.16 | $50.21 | $49.87 | $49.87 | $49.28 | 515,700 |
2022-03-11 | $50.53 | $50.56 | $50.43 | $50.46 | $49.86 | 355,520 |
2022-03-10 | $50.57 | $50.63 | $50.42 | $50.50 | $49.90 | 440,505 |
2022-03-09 | $50.78 | $50.85 | $50.72 | $50.78 | $50.18 | 754,879 |
2022-03-08 | $51.00 | $51.04 | $50.83 | $50.87 | $50.27 | 903,670 |
2022-03-07 | $51.25 | $51.39 | $51.14 | $51.14 | $50.54 | 508,345 |
2022-03-04 | $51.45 | $51.56 | $51.39 | $51.47 | $50.86 | 308,634 |
2022-03-03 | $51.19 | $51.32 | $51.13 | $51.25 | $50.64 | 598,410 |
2022-03-02 | $51.52 | $51.52 | $51.10 | $51.10 | $50.50 | 438,320 |
2022-03-01 | $51.59 | $51.88 | $51.59 | $51.64 | $51.03 | 560,174 |
2022-02-28 | $51.31 | $51.46 | $51.27 | $51.43 | $50.82 | 529,156 |
2022-02-25 | $50.98 | $51.07 | $50.94 | $51.03 | $50.43 | 736,079 |
2022-02-24 | $51.08 | $51.20 | $50.94 | $51.01 | $50.41 | 1,664,208 |
2022-02-23 | $50.96 | $51.06 | $50.85 | $51.02 | $50.42 | 3,687,681 |
2022-02-22 | $51.08 | $51.14 | $50.99 | $51.08 | $50.47 | 509,559 |
2022-02-18 | $51.13 | $51.23 | $51.10 | $51.17 | $50.57 | 270,318 |
2022-02-17 | $51.17 | $51.28 | $51.11 | $51.15 | $50.48 | 493,040 |
2022-02-16 | $51.11 | $51.12 | $50.94 | $51.07 | $50.40 | 383,223 |
2022-02-15 | $50.99 | $51.07 | $50.93 | $51.01 | $50.34 | 685,876 |
2022-02-14 | $51.10 | $51.16 | $50.98 | $51.03 | $50.36 | 787,727 |
2022-02-11 | $51.15 | $51.33 | $50.97 | $51.27 | $50.60 | 505,775 |
2022-02-10 | $51.39 | $51.39 | $51.00 | $51.00 | $50.33 | 685,918 |
2022-02-09 | $51.48 | $51.65 | $51.48 | $51.54 | $50.86 | 739,973 |
2022-02-08 | $51.50 | $51.59 | $51.46 | $51.47 | $50.79 | 466,821 |
2022-02-07 | $51.68 | $51.68 | $51.55 | $51.63 | $50.95 | 504,830 |
2022-02-04 | $51.78 | $51.78 | $51.59 | $51.59 | $50.91 | 557,104 |
2022-02-03 | $51.87 | $52.02 | $51.86 | $51.92 | $51.24 | 508,624 |
2022-02-02 | $52.19 | $52.29 | $52.06 | $52.10 | $51.41 | 918,970 |
2022-02-01 | $52.05 | $52.10 | $51.90 | $52.04 | $51.36 | 1,770,538 |
2022-01-31 | $52.07 | $52.14 | $51.93 | $52.07 | $51.38 | 719,931 |
2022-01-28 | $52.00 | $52.16 | $51.92 | $52.08 | $51.39 | 900,481 |
2022-01-27 | $51.99 | $52.10 | $51.99 | $52.07 | $51.38 | 637,021 |
2022-01-26 | $52.23 | $52.30 | $51.81 | $51.89 | $51.21 | 574,306 |
2022-01-25 | $52.21 | $52.34 | $52.10 | $52.12 | $51.43 | 828,567 |
2022-01-24 | $52.34 | $52.34 | $52.20 | $52.21 | $51.52 | 1,321,676 |
2022-01-21 | $52.25 | $52.32 | $52.19 | $52.22 | $51.53 | 542,588 |
2022-01-20 | $52.22 | $52.22 | $52.10 | $52.12 | $51.37 | 814,901 |
2022-01-19 | $52.09 | $52.17 | $52.04 | $52.11 | $51.36 | 999,683 |
2022-01-18 | $52.11 | $52.22 | $51.96 | $51.96 | $51.21 | 978,547 |
2022-01-14 | $52.49 | $52.57 | $52.30 | $52.31 | $51.56 | 387,779 |
2022-01-13 | $52.48 | $52.58 | $52.47 | $52.58 | $51.82 | 429,310 |
2022-01-12 | $52.55 | $52.58 | $52.46 | $52.46 | $51.71 | 647,273 |
2022-01-11 | $52.35 | $52.51 | $52.35 | $52.50 | $51.74 | 684,468 |
2022-01-10 | $52.34 | $52.45 | $52.31 | $52.43 | $51.68 | 875,378 |
2022-01-07 | $52.55 | $52.59 | $52.38 | $52.45 | $51.70 | 1,330,644 |
2022-01-06 | $52.57 | $52.65 | $52.54 | $52.60 | $51.84 | 654,606 |
2022-01-05 | $52.84 | $52.90 | $52.64 | $52.65 | $51.89 | 571,347 |
2022-01-04 | $52.85 | $52.87 | $52.76 | $52.82 | $52.06 | 547,016 |
2022-01-03 | $53.15 | $53.15 | $52.89 | $52.90 | $52.14 | 1,022,094 |
2021-12-31 | $53.25 | $53.35 | $53.16 | $53.22 | $52.45 | 418,545 |
2021-12-30 | $53.22 | $53.28 | $53.13 | $53.23 | $52.46 | 519,603 |
2021-12-29 | $53.14 | $53.26 | $53.09 | $53.14 | $52.38 | 1,053,074 |
2021-12-28 | $53.19 | $53.47 | $53.19 | $53.25 | $52.48 | 563,434 |
2021-12-27 | $53.25 | $53.31 | $53.16 | $53.24 | $52.47 | 690,781 |
2021-12-23 | $53.34 | $53.37 | $53.22 | $53.25 | $52.48 | 489,516 |
2021-12-22 | $53.43 | $53.48 | $53.36 | $53.40 | $52.57 | 594,759 |
2021-12-21 | $53.09 | $53.43 | $53.09 | $53.40 | $52.57 | 675,116 |
2021-12-20 | $53.58 | $53.61 | $53.45 | $53.45 | $52.62 | 323,399 |
2021-12-17 | $53.49 | $53.62 | $53.49 | $53.57 | $52.73 | 397,510 |
2021-12-16 | $53.39 | $53.54 | $53.39 | $53.49 | $52.66 | 559,340 |
2021-12-15 | $53.28 | $53.47 | $53.28 | $53.37 | $52.54 | 502,321 |
2021-12-14 | $53.33 | $53.42 | $53.24 | $53.36 | $52.53 | 761,285 |
2021-12-13 | $53.34 | $53.44 | $53.30 | $53.38 | $52.55 | 314,884 |
2021-12-10 | $53.30 | $53.35 | $53.21 | $53.22 | $52.39 | 257,527 |
2021-12-09 | $53.23 | $53.33 | $53.19 | $53.22 | $52.39 | 250,754 |
2021-12-08 | $53.26 | $53.31 | $53.14 | $53.20 | $52.37 | 509,763 |
2021-12-07 | $53.32 | $53.42 | $53.29 | $53.31 | $52.48 | 407,917 |
2021-12-06 | $53.57 | $53.59 | $53.40 | $53.42 | $52.59 | 397,386 |
2021-12-03 | $53.35 | $53.66 | $53.33 | $53.57 | $52.73 | 508,462 |
2021-12-02 | $53.43 | $53.48 | $53.29 | $53.41 | $52.58 | 764,976 |
2021-12-01 | $53.32 | $53.46 | $53.25 | $53.43 | $52.60 | 768,055 |
2021-11-30 | $53.59 | $53.59 | $53.31 | $53.46 | $52.63 | 867,484 |
2021-11-29 | $53.15 | $53.30 | $53.06 | $53.29 | $52.46 | 348,663 |
2021-11-26 | $53.04 | $53.35 | $53.04 | $53.31 | $52.48 | 148,130 |
2021-11-24 | $52.84 | $52.98 | $52.82 | $52.96 | $52.13 | 322,693 |
2021-11-23 | $53.00 | $53.00 | $52.88 | $52.94 | $52.11 | 323,903 |
2021-11-22 | $53.19 | $53.34 | $53.06 | $53.08 | $52.19 | 298,618 |
2021-11-19 | $53.37 | $53.44 | $53.30 | $53.34 | $52.45 | 301,111 |
2021-11-18 | $53.18 | $53.27 | $53.15 | $53.26 | $52.37 | 240,737 |
2021-11-17 | $53.06 | $53.20 | $53.01 | $53.20 | $52.31 | 382,060 |
2021-11-16 | $53.13 | $53.19 | $53.05 | $53.08 | $52.19 | 522,392 |
2021-11-15 | $53.46 | $53.46 | $53.09 | $53.10 | $52.21 | 393,638 |
2021-11-12 | $53.35 | $53.41 | $53.26 | $53.29 | $52.39 | 292,796 |
2021-11-11 | $53.36 | $53.45 | $53.23 | $53.29 | $52.40 | 239,229 |
2021-11-10 | $53.63 | $53.69 | $53.34 | $53.41 | $52.52 | 368,306 |
2021-11-09 | $53.65 | $53.90 | $53.65 | $53.71 | $52.81 | 535,283 |
2021-11-08 | $53.65 | $53.65 | $53.57 | $53.58 | $52.68 | 500,197 |
2021-11-05 | $53.50 | $53.70 | $53.50 | $53.66 | $52.76 | 584,971 |
2021-11-04 | $53.27 | $53.48 | $53.27 | $53.44 | $52.55 | 499,366 |
2021-11-03 | $53.39 | $53.42 | $53.25 | $53.32 | $52.43 | 370,916 |
2021-11-02 | $53.34 | $53.44 | $53.34 | $53.39 | $52.50 | 673,367 |
2021-11-01 | $53.26 | $53.35 | $53.25 | $53.32 | $52.43 | 1,387,292 |
2021-10-29 | $53.43 | $53.45 | $53.27 | $53.40 | $52.51 | 328,130 |
2021-10-28 | $53.46 | $53.50 | $53.38 | $53.43 | $52.54 | 514,604 |
2021-10-27 | $53.41 | $53.51 | $53.32 | $53.46 | $52.57 | 655,134 |
2021-10-26 | $53.24 | $53.30 | $53.08 | $53.30 | $52.41 | 334,969 |
2021-10-25 | $53.16 | $53.24 | $53.08 | $53.20 | $52.31 | 383,867 |
2021-10-22 | $53.12 | $53.19 | $53.09 | $53.17 | $52.28 | 279,490 |
2021-10-21 | $53.14 | $53.18 | $53.05 | $53.12 | $52.23 | 569,122 |
2021-10-20 | $53.23 | $53.30 | $53.21 | $53.24 | $52.30 | 363,758 |
2021-10-19 | $53.34 | $53.34 | $53.25 | $53.28 | $52.34 | 410,740 |
2021-10-18 | $53.32 | $53.41 | $52.97 | $53.40 | $52.45 | 284,639 |
2021-10-15 | $53.43 | $53.46 | $53.39 | $53.41 | $52.46 | 366,798 |
2021-10-14 | $53.45 | $53.56 | $53.45 | $53.54 | $52.59 | 562,676 |
2021-10-13 | $53.35 | $53.46 | $53.34 | $53.46 | $52.51 | 413,524 |
2021-10-12 | $53.19 | $53.33 | $53.19 | $53.31 | $52.37 | 523,269 |
2021-10-11 | $53.09 | $53.25 | $53.09 | $53.22 | $52.28 | 311,609 |
2021-10-08 | $53.23 | $53.35 | $53.23 | $53.28 | $52.34 | 649,357 |
2021-10-07 | $53.48 | $53.49 | $53.29 | $53.33 | $52.38 | 1,339,931 |
2021-10-06 | $53.52 | $53.55 | $53.48 | $53.51 | $52.56 | 388,059 |
2021-10-05 | $53.65 | $53.65 | $53.55 | $53.57 | $52.62 | 366,427 |
2021-10-04 | $53.71 | $53.72 | $53.62 | $53.70 | $52.75 | 442,432 |
2021-10-01 | $53.68 | $53.72 | $53.60 | $53.66 | $52.71 | 1,326,407 |
2021-09-30 | $53.53 | $53.57 | $53.50 | $53.55 | $52.60 | 411,574 |
2021-09-29 | $53.52 | $53.58 | $53.49 | $53.53 | $52.58 | 471,871 |
2021-09-28 | $53.48 | $53.55 | $53.42 | $53.50 | $52.55 | 315,984 |
2021-09-27 | $53.63 | $53.70 | $53.63 | $53.68 | $52.73 | 285,255 |
2021-09-24 | $53.77 | $53.82 | $53.70 | $53.72 | $52.77 | 327,311 |
2021-09-23 | $54.02 | $54.02 | $53.83 | $53.87 | $52.92 | 709,678 |
2021-09-22 | $54.13 | $54.20 | $54.09 | $54.13 | $53.11 | 360,203 |
2021-09-21 | $54.13 | $54.21 | $54.11 | $54.17 | $53.15 | 337,932 |
2021-09-20 | $54.14 | $54.20 | $54.10 | $54.14 | $53.12 | 358,147 |
2021-09-17 | $54.03 | $54.04 | $53.98 | $54.03 | $53.02 | 223,846 |
2021-09-16 | $54.08 | $54.14 | $54.03 | $54.10 | $53.08 | 313,256 |
2021-09-15 | $54.24 | $54.24 | $54.14 | $54.21 | $53.19 | 296,289 |
2021-09-14 | $54.15 | $54.25 | $54.12 | $54.24 | $53.22 | 301,692 |
2021-09-13 | $54.07 | $54.13 | $54.07 | $54.12 | $53.10 | 291,829 |
2021-09-10 | $54.04 | $54.19 | $54.01 | $54.05 | $53.04 | 307,565 |
2021-09-09 | $54.03 | $54.15 | $53.98 | $54.12 | $53.10 | 380,905 |
2021-09-08 | $53.96 | $54.05 | $53.95 | $54.03 | $53.02 | 345,402 |
2021-09-07 | $53.97 | $53.98 | $53.89 | $53.93 | $52.92 | 382,811 |
2021-09-03 | $54.03 | $54.04 | $53.99 | $54.04 | $53.03 | 364,444 |
2021-09-02 | $54.10 | $54.17 | $54.05 | $54.13 | $53.11 | 320,721 |
2021-09-01 | $54.06 | $54.11 | $53.99 | $54.04 | $53.03 | 395,492 |
2021-08-31 | $54.08 | $54.11 | $54.01 | $54.09 | $53.07 | 408,439 |
2021-08-30 | $54.02 | $54.09 | $53.98 | $54.08 | $53.06 | 271,873 |
2021-08-27 | $53.91 | $54.06 | $53.85 | $54.02 | $53.01 | 367,410 |
2021-08-26 | $53.89 | $53.95 | $53.83 | $53.87 | $52.86 | 484,806 |
2021-08-25 | $53.97 | $53.98 | $53.82 | $53.86 | $52.85 | 340,238 |
2021-08-24 | $54.20 | $54.20 | $53.94 | $53.97 | $52.96 | 580,480 |
2021-08-23 | $53.87 | $54.08 | $53.87 | $54.07 | $53.00 | 277,399 |
2021-08-20 | $54.04 | $54.12 | $54.01 | $54.05 | $52.98 | 440,957 |
2021-08-19 | $54.07 | $54.14 | $54.02 | $54.05 | $52.98 | 405,240 |
2021-08-18 | $53.99 | $54.03 | $53.94 | $54.03 | $52.96 | 407,868 |
2021-08-17 | $54.04 | $54.07 | $53.99 | $54.02 | $52.95 | 327,059 |
2021-08-16 | $54.07 | $54.13 | $54.04 | $54.07 | $53.00 | 396,129 |
2021-08-13 | $53.90 | $54.03 | $53.82 | $54.02 | $52.95 | 377,232 |
2021-08-12 | $53.83 | $53.86 | $53.74 | $53.86 | $52.79 | 281,773 |
2021-08-11 | $53.82 | $53.88 | $53.75 | $53.87 | $52.80 | 403,477 |
2021-08-10 | $53.83 | $53.92 | $53.78 | $53.82 | $52.75 | 407,274 |
2021-08-09 | $54.01 | $54.03 | $53.89 | $53.91 | $52.84 | 249,036 |
2021-08-06 | $54.04 | $54.05 | $53.97 | $53.99 | $52.92 | 272,645 |
2021-08-05 | $54.25 | $54.25 | $54.13 | $54.19 | $53.12 | 425,770 |
2021-08-04 | $54.33 | $54.39 | $54.17 | $54.31 | $53.23 | 601,332 |
2021-08-03 | $54.42 | $54.42 | $54.26 | $54.30 | $53.22 | 377,072 |
2021-08-02 | $54.20 | $54.34 | $54.15 | $54.27 | $53.19 | 996,447 |
2021-07-30 | $54.16 | $54.18 | $54.12 | $54.17 | $53.10 | 311,586 |
2021-07-29 | $54.10 | $54.13 | $54.01 | $54.11 | $53.04 | 525,163 |
2021-07-28 | $54.09 | $54.16 | $54.02 | $54.16 | $53.09 | 471,011 |
2021-07-27 | $54.04 | $54.14 | $54.03 | $54.13 | $53.06 | 705,026 |
2021-07-26 | $54.15 | $54.15 | $54.01 | $54.04 | $52.97 | 249,069 |
2021-07-23 | $54.08 | $54.08 | $53.96 | $54.05 | $52.98 | 251,682 |
2021-07-22 | $53.96 | $54.09 | $53.94 | $54.04 | $52.97 | 454,970 |
2021-07-21 | $53.96 | $54.00 | $53.91 | $53.97 | $52.90 | 469,216 |
2021-07-20 | $54.39 | $54.39 | $54.14 | $54.18 | $53.05 | 850,224 |
2021-07-19 | $54.11 | $54.25 | $54.11 | $54.20 | $53.07 | 589,542 |
2021-07-16 | $53.89 | $53.98 | $53.77 | $53.94 | $52.81 | 289,004 |
2021-07-15 | $54.06 | $54.06 | $53.83 | $53.94 | $52.81 | 474,786 |
2021-07-14 | $53.77 | $53.86 | $53.77 | $53.83 | $52.70 | 351,471 |
2021-07-13 | $53.80 | $53.88 | $53.67 | $53.75 | $52.63 | 559,625 |
2021-07-12 | $53.85 | $53.89 | $53.78 | $53.81 | $52.69 | 363,594 |
2021-07-09 | $53.83 | $53.90 | $53.79 | $53.83 | $52.70 | 650,747 |
2021-07-08 | $53.91 | $54.05 | $53.91 | $54.00 | $52.87 | 779,894 |
2021-07-07 | $53.86 | $53.96 | $53.83 | $53.86 | $52.73 | 913,539 |
2021-07-06 | $53.72 | $53.88 | $53.62 | $53.84 | $52.71 | 264,147 |
2021-07-02 | $53.59 | $53.70 | $53.59 | $53.66 | $52.54 | 420,827 |
2021-07-01 | $53.67 | $53.67 | $53.54 | $53.62 | $52.50 | 462,266 |
2021-06-30 | $53.66 | $53.70 | $53.59 | $53.63 | $52.51 | 1,282,365 |
2021-06-29 | $53.54 | $53.61 | $53.51 | $53.57 | $52.45 | 688,097 |
2021-06-28 | $53.23 | $53.57 | $53.23 | $53.57 | $52.45 | 401,136 |
2021-06-25 | $53.52 | $53.56 | $53.42 | $53.47 | $52.35 | 297,017 |
2021-06-24 | $53.56 | $53.58 | $53.52 | $53.57 | $52.45 | 400,724 |
2021-06-23 | $53.52 | $53.61 | $53.49 | $53.58 | $52.40 | 468,319 |
2021-06-22 | $53.49 | $53.63 | $53.46 | $53.62 | $52.44 | 511,863 |
2021-06-21 | $53.57 | $53.62 | $53.53 | $53.59 | $52.41 | 336,775 |
2021-06-18 | $53.56 | $53.71 | $53.49 | $53.71 | $52.53 | 761,392 |
2021-06-17 | $53.45 | $53.66 | $53.42 | $53.56 | $52.38 | 507,095 |
2021-06-16 | $53.60 | $53.62 | $53.32 | $53.37 | $52.20 | 695,329 |
2021-06-15 | $53.56 | $53.56 | $53.50 | $53.56 | $52.38 | 480,888 |
2021-06-14 | $53.70 | $53.72 | $53.55 | $53.59 | $52.41 | 346,498 |
2021-06-11 | $53.70 | $53.70 | $53.64 | $53.70 | $52.52 | 340,018 |
2021-06-10 | $53.60 | $53.72 | $53.48 | $53.72 | $52.54 | 471,941 |
2021-06-09 | $53.64 | $53.67 | $53.57 | $53.60 | $52.42 | 946,033 |
2021-06-08 | $53.52 | $53.55 | $53.46 | $53.51 | $52.33 | 405,785 |
2021-06-07 | $53.42 | $53.43 | $53.38 | $53.43 | $52.25 | 416,776 |
2021-06-04 | $53.31 | $53.46 | $53.31 | $53.43 | $52.25 | 364,922 |
2021-06-03 | $53.33 | $53.33 | $53.26 | $53.27 | $52.10 | 331,117 |
2021-06-02 | $53.38 | $53.38 | $53.33 | $53.36 | $52.19 | 345,965 |
2021-06-01 | $53.30 | $53.34 | $53.23 | $53.30 | $52.13 | 953,570 |
2021-05-28 | $53.33 | $53.39 | $53.30 | $53.33 | $52.16 | 579,106 |
2021-05-27 | $53.33 | $53.38 | $53.28 | $53.34 | $52.17 | 324,868 |
2021-05-26 | $53.41 | $53.44 | $53.34 | $53.39 | $52.22 | 431,414 |
2021-05-25 | $53.28 | $53.42 | $53.28 | $53.42 | $52.24 | 471,283 |
2021-05-24 | $53.27 | $53.30 | $53.21 | $53.25 | $52.08 | 440,877 |
2021-05-21 | $53.20 | $53.22 | $53.14 | $53.17 | $52.00 | 483,704 |
2021-05-20 | $53.17 | $53.27 | $53.15 | $53.25 | $52.02 | 359,782 |
2021-05-19 | $53.18 | $53.24 | $53.05 | $53.12 | $51.89 | 302,251 |
2021-05-18 | $53.16 | $53.20 | $53.12 | $53.16 | $51.93 | 348,624 |
2021-05-17 | $53.19 | $53.23 | $53.16 | $53.20 | $51.97 | 596,830 |
2021-05-14 | $53.17 | $53.25 | $53.14 | $53.20 | $51.97 | 374,884 |
2021-05-13 | $53.09 | $53.15 | $53.08 | $53.10 | $51.87 | 634,305 |
2021-05-12 | $53.16 | $53.18 | $53.03 | $53.05 | $51.82 | 907,929 |
2021-05-11 | $53.24 | $53.28 | $53.19 | $53.23 | $52.00 | 740,870 |
2021-05-10 | $53.40 | $53.44 | $53.27 | $53.32 | $52.08 | 633,783 |
2021-05-07 | $53.36 | $53.54 | $53.34 | $53.37 | $52.13 | 675,426 |
2021-05-06 | $53.35 | $53.42 | $53.28 | $53.38 | $52.14 | 600,080 |
2021-05-05 | $53.27 | $53.35 | $53.24 | $53.32 | $52.08 | 714,711 |
2021-05-04 | $53.30 | $53.36 | $53.25 | $53.30 | $52.06 | 472,321 |
2021-05-03 | $53.31 | $53.31 | $53.18 | $53.23 | $52.00 | 763,290 |
2021-04-30 | $53.19 | $53.25 | $53.15 | $53.21 | $51.98 | 361,518 |
2021-04-29 | $53.16 | $53.17 | $53.05 | $53.14 | $51.91 | 519,613 |
2021-04-28 | $53.15 | $53.20 | $53.10 | $53.17 | $51.94 | 521,388 |
2021-04-27 | $53.25 | $53.26 | $53.15 | $53.17 | $51.94 | 570,450 |
2021-04-26 | $53.32 | $53.36 | $53.26 | $53.29 | $52.05 | 420,057 |
2021-04-23 | $53.38 | $53.38 | $53.26 | $53.30 | $52.06 | 465,570 |
2021-04-22 | $53.32 | $53.36 | $53.23 | $53.34 | $52.10 | 471,566 |
2021-04-21 | $53.20 | $53.37 | $53.20 | $53.30 | $52.06 | 437,036 |
2021-04-20 | $53.23 | $53.35 | $53.22 | $53.34 | $52.03 | 495,786 |
2021-04-19 | $53.32 | $53.32 | $53.22 | $53.25 | $51.95 | 609,045 |
2021-04-16 | $53.31 | $53.38 | $53.26 | $53.31 | $52.01 | 433,964 |
2021-04-15 | $53.39 | $53.46 | $53.22 | $53.38 | $52.07 | 566,175 |
2021-04-14 | $52.70 | $53.20 | $52.70 | $53.16 | $51.86 | 498,442 |
2021-04-13 | $53.05 | $53.22 | $53.04 | $53.18 | $51.88 | 824,345 |
2021-04-12 | $53.16 | $53.16 | $53.01 | $53.09 | $51.79 | 691,531 |
2021-04-09 | $53.02 | $53.14 | $53.02 | $53.09 | $51.79 | 466,716 |
2021-04-08 | $53.09 | $53.17 | $53.06 | $53.13 | $51.83 | 665,956 |
2021-04-07 | $53.05 | $53.13 | $53.01 | $53.06 | $51.76 | 514,932 |
2021-04-06 | $52.96 | $53.09 | $52.95 | $53.05 | $51.75 | 868,233 |
2021-04-05 | $53.00 | $53.00 | $52.82 | $52.93 | $51.63 | 991,005 |
2021-04-01 | $52.90 | $52.98 | $52.82 | $52.93 | $51.63 | 1,563,419 |
2021-03-31 | $52.80 | $52.91 | $52.77 | $52.83 | $51.54 | 2,479,529 |
2021-03-30 | $52.80 | $52.80 | $52.66 | $52.77 | $51.48 | 1,509,133 |
2021-03-29 | $52.83 | $52.87 | $52.72 | $52.77 | $51.42 | 452,813 |
2021-03-26 | $52.77 | $52.95 | $52.77 | $52.87 | $51.52 | 361,627 |
2021-03-25 | $53.04 | $53.07 | $52.90 | $52.95 | $51.60 | 383,772 |
2021-03-24 | $53.11 | $53.11 | $52.98 | $53.07 | $51.64 | 502,066 |
2021-03-23 | $52.91 | $53.02 | $52.89 | $53.00 | $51.57 | 509,972 |
2021-03-22 | $52.76 | $52.88 | $52.76 | $52.85 | $51.43 | 457,946 |
2021-03-19 | $52.71 | $52.79 | $52.69 | $52.76 | $51.34 | 443,853 |
2021-03-18 | $52.83 | $52.83 | $52.62 | $52.77 | $51.35 | 794,469 |
2021-03-17 | $52.88 | $53.00 | $52.81 | $52.96 | $51.53 | 739,320 |
2021-03-16 | $53.10 | $53.10 | $52.93 | $52.99 | $51.56 | 367,214 |
2021-03-15 | $53.12 | $53.12 | $52.98 | $53.02 | $51.59 | 559,294 |
2021-03-12 | $53.03 | $53.10 | $52.92 | $52.98 | $51.55 | 754,553 |
2021-03-11 | $53.40 | $53.40 | $53.17 | $53.26 | $51.82 | 723,618 |
2021-03-10 | $53.19 | $53.26 | $53.16 | $53.26 | $51.82 | 1,878,942 |
2021-03-09 | $53.11 | $53.23 | $53.11 | $53.19 | $51.76 | 761,178 |
2021-03-08 | $53.10 | $53.11 | $52.99 | $52.99 | $51.56 | 761,078 |
2021-03-05 | $53.26 | $53.26 | $53.06 | $53.15 | $51.72 | 593,019 |
2021-03-04 | $53.40 | $53.50 | $53.16 | $53.24 | $51.80 | 985,758 |
2021-03-03 | $53.45 | $53.54 | $53.35 | $53.41 | $51.97 | 706,022 |
2021-03-02 | $53.45 | $53.56 | $53.45 | $53.56 | $52.12 | 823,519 |
2021-03-01 | $53.55 | $53.59 | $53.41 | $53.52 | $52.08 | 1,003,788 |
2021-02-26 | $53.39 | $53.59 | $53.25 | $53.58 | $52.14 | 1,428,925 |
2021-02-25 | $53.36 | $53.43 | $52.95 | $53.10 | $51.67 | 810,553 |
2021-02-24 | $53.43 | $53.60 | $53.41 | $53.58 | $52.08 | 969,795 |
2021-02-23 | $53.62 | $53.70 | $53.55 | $53.66 | $52.16 | 1,177,563 |
2021-02-22 | $53.96 | $53.96 | $53.73 | $53.76 | $52.17 | 467,714 |
2021-02-19 | $53.94 | $54.00 | $53.87 | $53.92 | $52.32 | 758,728 |
2021-02-18 | $53.99 | $54.06 | $53.94 | $54.02 | $52.42 | 773,557 |
2021-02-17 | $53.88 | $54.11 | $53.87 | $54.04 | $52.44 | 806,040 |
2021-02-16 | $54.19 | $54.19 | $54.02 | $54.05 | $52.45 | 850,063 |
2021-02-12 | $54.27 | $54.33 | $54.21 | $54.21 | $52.61 | 1,244,244 |
2021-02-11 | $54.34 | $54.43 | $54.34 | $54.36 | $52.75 | 965,168 |
2021-02-10 | $54.40 | $54.44 | $54.36 | $54.44 | $52.83 | 597,106 |
2021-02-09 | $54.37 | $54.40 | $54.31 | $54.36 | $52.75 | 692,150 |
2021-02-08 | $54.36 | $54.37 | $54.27 | $54.34 | $52.73 | 592,190 |
2021-02-05 | $54.49 | $54.49 | $54.30 | $54.31 | $52.70 | 817,514 |
2021-02-04 | $54.34 | $54.38 | $54.25 | $54.36 | $52.75 | 619,594 |
2021-02-03 | $54.45 | $54.45 | $54.31 | $54.34 | $52.73 | 479,750 |
2021-02-02 | $54.41 | $54.41 | $54.33 | $54.38 | $52.77 | 457,715 |
2021-02-01 | $54.36 | $54.47 | $54.34 | $54.39 | $52.78 | 1,196,735 |
2021-01-29 | $54.35 | $54.45 | $54.30 | $54.39 | $52.78 | 785,197 |
2021-01-28 | $54.51 | $54.53 | $54.42 | $54.48 | $52.87 | 856,373 |
2021-01-27 | $54.50 | $54.55 | $54.42 | $54.46 | $52.85 | 1,177,594 |
2021-01-26 | $54.48 | $54.48 | $54.41 | $54.47 | $52.86 | 907,760 |
2021-01-25 | $54.42 | $54.48 | $54.42 | $54.44 | $52.83 | 1,002,156 |
2021-01-22 | $54.34 | $54.40 | $54.32 | $54.37 | $52.76 | 865,396 |
2021-01-21 | $54.34 | $54.37 | $54.30 | $54.33 | $52.72 | 902,216 |
2021-01-20 | $54.43 | $54.50 | $54.34 | $54.49 | $52.79 | 753,715 |
2021-01-19 | $54.33 | $54.46 | $54.32 | $54.43 | $52.73 | 630,788 |
2021-01-15 | $54.39 | $54.45 | $54.35 | $54.41 | $52.71 | 661,550 |
2021-01-14 | $54.43 | $54.47 | $54.32 | $54.36 | $52.66 | 1,278,940 |
2021-01-13 | $54.29 | $54.41 | $54.28 | $54.40 | $52.70 | 868,727 |
2021-01-12 | $54.22 | $54.28 | $54.14 | $54.26 | $52.56 | 603,730 |
2021-01-11 | $54.29 | $54.30 | $54.26 | $54.26 | $52.56 | 528,430 |
2021-01-08 | $54.39 | $54.46 | $54.30 | $54.37 | $52.67 | 1,209,322 |
2021-01-07 | $54.31 | $54.42 | $54.31 | $54.39 | $52.69 | 1,042,783 |
2021-01-06 | $54.56 | $54.56 | $54.38 | $54.44 | $52.74 | 863,658 |
2021-01-05 | $54.71 | $54.73 | $54.65 | $54.72 | $53.01 | 731,065 |
2021-01-04 | $54.74 | $54.80 | $54.69 | $54.76 | $53.05 | 1,243,864 |
2020-12-31 | $54.74 | $54.78 | $54.71 | $54.73 | $53.02 | 1,279,480 |
2020-12-30 | $54.69 | $54.74 | $54.63 | $54.69 | $52.98 | 784,591 |
2020-12-29 | $54.66 | $54.72 | $54.66 | $54.71 | $53.00 | 505,826 |
2020-12-28 | $54.58 | $54.68 | $54.57 | $54.65 | $52.94 | 662,931 |
2020-12-24 | $54.64 | $54.67 | $54.62 | $54.66 | $52.95 | 284,494 |
2020-12-23 | $55.29 | $55.38 | $55.23 | $55.31 | $52.91 | 605,762 |
2020-12-22 | $55.34 | $55.37 | $55.29 | $55.36 | $52.96 | 524,092 |
2020-12-21 | $55.31 | $55.32 | $55.24 | $55.29 | $52.89 | 581,062 |
2020-12-18 | $55.35 | $55.37 | $55.26 | $55.31 | $52.91 | 566,609 |
2020-12-17 | $55.38 | $55.41 | $55.26 | $55.31 | $52.91 | 464,320 |
2020-12-16 | $55.24 | $55.34 | $55.22 | $55.30 | $52.90 | 652,098 |
2020-12-15 | $55.31 | $55.38 | $55.27 | $55.33 | $52.93 | 581,737 |
2020-12-14 | $55.42 | $55.42 | $55.25 | $55.32 | $52.92 | 556,951 |
2020-12-11 | $55.28 | $55.36 | $55.28 | $55.34 | $52.94 | 448,489 |
2020-12-10 | $55.28 | $55.28 | $55.16 | $55.22 | $52.83 | 413,481 |
2020-12-09 | $55.18 | $55.22 | $55.15 | $55.19 | $52.80 | 903,770 |
2020-12-08 | $55.28 | $55.30 | $55.22 | $55.23 | $52.84 | 444,887 |
2020-12-07 | $55.21 | $55.25 | $55.18 | $55.22 | $52.83 | 767,721 |
2020-12-04 | $55.22 | $55.22 | $55.11 | $55.15 | $52.76 | 405,313 |
2020-12-03 | $55.19 | $55.26 | $55.17 | $55.26 | $52.86 | 804,798 |
2020-12-02 | $55.25 | $55.25 | $55.04 | $55.11 | $52.72 | 794,365 |
2020-12-01 | $55.30 | $55.30 | $55.15 | $55.19 | $52.80 | 943,831 |
2020-11-30 | $55.33 | $55.34 | $55.26 | $55.32 | $52.92 | 492,517 |
2020-11-27 | $55.20 | $55.26 | $55.20 | $55.25 | $52.85 | 289,752 |
2020-11-25 | $55.16 | $55.23 | $55.14 | $55.14 | $52.75 | 1,450,747 |
2020-11-24 | $55.28 | $55.28 | $55.05 | $55.16 | $52.77 | 706,067 |
2020-11-23 | $55.37 | $55.40 | $55.29 | $55.35 | $52.83 | 518,040 |
2020-11-20 | $55.39 | $55.39 | $55.31 | $55.37 | $52.85 | 618,095 |
2020-11-19 | $55.31 | $55.33 | $55.24 | $55.30 | $52.79 | 1,503,520 |
2020-11-18 | $55.24 | $55.25 | $55.18 | $55.23 | $52.72 | 979,312 |
2020-11-17 | $55.14 | $55.20 | $55.12 | $55.19 | $52.68 | 833,258 |
2020-11-16 | $55.11 | $55.15 | $55.08 | $55.09 | $52.59 | 738,368 |
2020-11-13 | $55.14 | $55.14 | $55.08 | $55.13 | $52.62 | 756,925 |
2020-11-12 | $55.10 | $55.13 | $55.04 | $55.13 | $52.62 | 1,116,398 |
2020-11-11 | $54.89 | $54.94 | $54.87 | $54.94 | $52.44 | 409,689 |
2020-11-10 | $54.88 | $54.97 | $54.69 | $54.89 | $52.39 | 859,671 |
2020-11-09 | $54.97 | $54.97 | $54.81 | $54.95 | $52.45 | 977,613 |
2020-11-06 | $55.14 | $55.14 | $55.07 | $55.12 | $52.62 | 643,112 |
2020-11-05 | $55.23 | $55.27 | $55.18 | $55.23 | $52.72 | 1,004,827 |
2020-11-04 | $55.10 | $55.18 | $55.06 | $55.17 | $52.66 | 759,444 |
2020-11-03 | $54.86 | $54.88 | $54.81 | $54.85 | $52.36 | 636,107 |
2020-11-02 | $54.95 | $54.96 | $54.87 | $54.89 | $52.40 | 983,431 |
2020-10-30 | $54.88 | $54.89 | $54.74 | $54.77 | $52.28 | 712,519 |
2020-10-29 | $54.96 | $55.00 | $54.82 | $54.87 | $52.38 | 943,641 |
2020-10-28 | $55.02 | $55.14 | $54.94 | $54.95 | $52.45 | 887,239 |
2020-10-27 | $54.96 | $55.05 | $54.86 | $55.03 | $52.53 | 685,743 |
2020-10-26 | $55.05 | $55.05 | $54.88 | $54.94 | $52.44 | 822,201 |
2020-10-23 | $54.82 | $54.89 | $54.78 | $54.89 | $52.40 | 736,239 |
2020-10-22 | $54.87 | $54.88 | $54.78 | $54.80 | $52.31 | 593,682 |
2020-10-21 | $54.90 | $54.92 | $54.86 | $54.90 | $52.41 | 991,490 |
2020-10-20 | $55.09 | $55.13 | $54.92 | $55.05 | $52.43 | 803,995 |
2020-10-19 | $55.11 | $55.15 | $55.08 | $55.08 | $52.46 | 561,669 |
2020-10-16 | $55.18 | $55.24 | $55.14 | $55.14 | $52.52 | 755,503 |
2020-10-15 | $55.21 | $55.24 | $55.18 | $55.20 | $52.58 | 1,410,890 |
2020-10-14 | $55.20 | $55.21 | $55.15 | $55.16 | $52.54 | 998,297 |
2020-10-13 | $55.10 | $55.18 | $55.10 | $55.17 | $52.54 | 886,396 |
2020-10-12 | $55.10 | $55.16 | $55.07 | $55.14 | $52.52 | 826,809 |
2020-10-09 | $55.09 | $55.11 | $54.97 | $55.03 | $52.41 | 1,029,240 |
2020-10-08 | $54.94 | $55.06 | $54.94 | $55.06 | $52.44 | 703,097 |
2020-10-07 | $55.02 | $55.06 | $54.96 | $54.99 | $52.38 | 741,678 |
2020-10-06 | $54.99 | $55.08 | $54.92 | $55.05 | $52.43 | 1,060,844 |
2020-10-05 | $55.07 | $55.09 | $54.97 | $55.00 | $52.39 | 894,647 |
2020-10-02 | $55.17 | $55.21 | $55.08 | $55.15 | $52.53 | 1,394,168 |
2020-10-01 | $55.10 | $55.20 | $55.06 | $55.17 | $52.55 | 1,052,336 |
2020-09-30 | $55.13 | $55.15 | $54.91 | $55.03 | $52.41 | 1,273,465 |
2020-09-29 | $55.12 | $55.19 | $55.10 | $55.15 | $52.53 | 1,584,313 |
2020-09-28 | $55.21 | $55.21 | $55.08 | $55.12 | $52.50 | 1,051,371 |
2020-09-25 | $55.13 | $55.15 | $55.08 | $55.10 | $52.48 | 1,597,881 |
2020-09-24 | $55.08 | $55.15 | $55.02 | $55.09 | $52.47 | 690,412 |
2020-09-23 | $55.24 | $55.24 | $55.14 | $55.17 | $52.46 | 651,716 |
2020-09-22 | $55.25 | $55.28 | $55.23 | $55.25 | $52.54 | 628,708 |
2020-09-21 | $55.28 | $55.34 | $55.21 | $55.24 | $52.53 | 948,947 |
2020-09-18 | $55.31 | $55.34 | $55.16 | $55.22 | $52.51 | 711,500 |
2020-09-17 | $55.37 | $55.37 | $55.26 | $55.28 | $52.57 | 407,029 |
2020-09-16 | $55.33 | $55.38 | $55.25 | $55.30 | $52.59 | 918,203 |
2020-09-15 | $55.28 | $55.32 | $55.26 | $55.27 | $52.56 | 947,657 |
2020-09-14 | $55.34 | $55.41 | $55.27 | $55.33 | $52.61 | 732,013 |
2020-09-11 | $55.32 | $55.36 | $55.26 | $55.31 | $52.60 | 726,289 |
2020-09-10 | $55.22 | $55.27 | $55.10 | $55.27 | $52.56 | 1,247,118 |
2020-09-09 | $55.30 | $55.30 | $55.12 | $55.21 | $52.50 | 880,167 |
2020-09-08 | $55.23 | $55.31 | $55.17 | $55.20 | $52.49 | 697,096 |
2020-09-04 | $55.48 | $55.48 | $55.17 | $55.21 | $52.50 | 932,294 |
2020-09-03 | $55.45 | $55.58 | $55.38 | $55.39 | $52.67 | 655,403 |
2020-09-02 | $55.34 | $55.50 | $55.33 | $55.48 | $52.76 | 710,092 |
2020-09-01 | $55.18 | $55.39 | $55.18 | $55.36 | $52.64 | 863,261 |
2020-08-31 | $55.14 | $55.24 | $55.10 | $55.19 | $52.48 | 1,391,741 |
2020-08-28 | $55.13 | $55.17 | $55.05 | $55.11 | $52.41 | 1,059,866 |
2020-08-27 | $55.27 | $55.28 | $55.00 | $55.04 | $52.34 | 513,014 |
2020-08-26 | $55.18 | $55.26 | $55.13 | $55.22 | $52.51 | 724,466 |
2020-08-25 | $55.21 | $55.28 | $55.16 | $55.23 | $52.52 | 728,760 |
2020-08-24 | $55.38 | $55.38 | $55.27 | $55.30 | $52.59 | 560,031 |
2020-08-21 | $55.33 | $55.37 | $55.26 | $55.32 | $52.61 | 437,954 |
2020-08-20 | $55.37 | $55.46 | $55.37 | $55.42 | $52.61 | 1,031,442 |
2020-08-19 | $55.40 | $55.48 | $55.31 | $55.32 | $52.52 | 568,474 |
2020-08-18 | $55.34 | $55.40 | $55.31 | $55.37 | $52.57 | 529,806 |
2020-08-17 | $55.22 | $55.31 | $55.20 | $55.24 | $52.44 | 507,389 |
2020-08-14 | $55.29 | $55.37 | $55.19 | $55.19 | $52.40 | 950,268 |
2020-08-13 | $55.40 | $55.49 | $55.22 | $55.24 | $52.44 | 810,411 |
2020-08-12 | $55.36 | $55.57 | $55.32 | $55.37 | $52.57 | 613,857 |
2020-08-11 | $55.60 | $55.60 | $55.44 | $55.51 | $52.70 | 1,098,607 |
2020-08-10 | $55.82 | $55.84 | $55.70 | $55.72 | $52.90 | 803,503 |
2020-08-07 | $55.82 | $55.86 | $55.73 | $55.77 | $52.95 | 605,465 |
2020-08-06 | $55.74 | $55.82 | $55.74 | $55.79 | $52.97 | 514,175 |
2020-08-05 | $55.72 | $55.81 | $55.64 | $55.72 | $52.90 | 520,907 |
2020-08-04 | $55.71 | $55.79 | $55.67 | $55.76 | $52.94 | 784,572 |
2020-08-03 | $55.64 | $55.68 | $55.57 | $55.61 | $52.80 | 650,923 |
2020-07-31 | $55.52 | $55.67 | $55.50 | $55.65 | $52.83 | 1,121,800 |
2020-07-30 | $55.53 | $55.63 | $55.48 | $55.62 | $52.80 | 953,974 |
2020-07-29 | $55.44 | $55.53 | $55.40 | $55.46 | $52.60 | 373,311 |
2020-07-28 | $55.37 | $55.47 | $55.34 | $55.46 | $52.60 | 401,150 |
2020-07-27 | $55.43 | $55.48 | $55.31 | $55.37 | $52.52 | 416,623 |
2020-07-24 | $55.40 | $55.47 | $55.36 | $55.44 | $52.58 | 1,957,314 |
2020-07-23 | $55.42 | $55.45 | $55.38 | $55.45 | $52.59 | 687,593 |
2020-07-22 | $55.37 | $55.42 | $55.33 | $55.33 | $52.48 | 970,110 |
2020-07-21 | $55.29 | $55.31 | $55.25 | $55.28 | $52.43 | 654,119 |
2020-07-20 | $55.31 | $55.38 | $55.28 | $55.34 | $52.40 | 418,830 |
2020-07-17 | $55.35 | $55.35 | $55.26 | $55.33 | $52.39 | 501,546 |
2020-07-16 | $55.28 | $55.37 | $55.27 | $55.30 | $52.36 | 461,878 |
2020-07-15 | $55.23 | $55.30 | $55.12 | $55.26 | $52.33 | 681,094 |
2020-07-14 | $55.12 | $55.28 | $55.11 | $55.21 | $52.28 | 383,429 |
2020-07-13 | $55.10 | $55.20 | $55.02 | $55.10 | $52.17 | 361,951 |
2020-07-10 | $55.18 | $55.25 | $55.03 | $55.14 | $52.21 | 469,277 |
2020-07-09 | $54.97 | $55.19 | $54.97 | $55.14 | $52.21 | 516,249 |
2020-07-08 | $55.00 | $55.08 | $54.95 | $55.04 | $52.11 | 521,832 |
2020-07-07 | $54.95 | $55.05 | $54.90 | $55.04 | $52.12 | 433,151 |
2020-07-06 | $54.92 | $55.00 | $54.86 | $54.98 | $52.06 | 508,043 |
2020-07-02 | $54.85 | $54.95 | $54.83 | $54.93 | $52.01 | 520,372 |
2020-07-01 | $54.74 | $54.87 | $54.73 | $54.84 | $51.93 | 545,312 |
2020-06-30 | $54.85 | $54.91 | $54.72 | $54.79 | $51.88 | 729,777 |
2020-06-29 | $54.82 | $54.84 | $54.76 | $54.76 | $51.85 | 300,096 |
2020-06-26 | $54.73 | $54.83 | $54.70 | $54.77 | $51.86 | 494,468 |
2020-06-25 | $54.72 | $54.79 | $54.63 | $54.75 | $51.84 | 475,045 |
2020-06-24 | $54.71 | $54.85 | $54.67 | $54.78 | $51.80 | 616,690 |
2020-06-23 | $54.68 | $54.82 | $54.64 | $54.68 | $51.70 | 667,908 |
2020-06-22 | $54.80 | $54.91 | $54.70 | $54.70 | $51.72 | 398,013 |
2020-06-19 | $54.75 | $54.82 | $54.67 | $54.74 | $51.76 | 371,289 |
2020-06-18 | $54.75 | $54.75 | $54.67 | $54.74 | $51.76 | 308,346 |
2020-06-17 | $54.70 | $54.76 | $54.56 | $54.65 | $51.67 | 585,431 |
2020-06-16 | $54.59 | $54.75 | $54.55 | $54.65 | $51.67 | 866,861 |
2020-06-15 | $54.65 | $54.75 | $54.60 | $54.69 | $51.71 | 658,889 |
2020-06-12 | $54.67 | $54.73 | $54.56 | $54.64 | $51.66 | 804,464 |
2020-06-11 | $54.67 | $54.85 | $54.60 | $54.62 | $51.64 | 778,359 |
2020-06-10 | $54.54 | $54.76 | $54.48 | $54.65 | $51.67 | 489,135 |
2020-06-09 | $54.50 | $54.56 | $54.40 | $54.48 | $51.51 | 811,807 |
2020-06-08 | $54.31 | $54.40 | $54.25 | $54.38 | $51.42 | 543,482 |
2020-06-05 | $54.25 | $54.32 | $54.13 | $54.27 | $51.31 | 702,442 |
2020-06-04 | $54.30 | $54.37 | $54.15 | $54.21 | $51.26 | 1,282,855 |
2020-06-03 | $54.33 | $54.35 | $54.14 | $54.24 | $51.29 | 2,440,604 |
2020-06-02 | $54.38 | $54.45 | $54.32 | $54.42 | $51.46 | 864,277 |
2020-06-01 | $54.34 | $54.40 | $54.21 | $54.31 | $51.35 | 535,928 |
2020-05-29 | $54.26 | $54.38 | $54.19 | $54.37 | $51.41 | 656,628 |
2020-05-28 | $54.24 | $54.25 | $54.10 | $54.23 | $51.27 | 523,846 |
2020-05-27 | $54.17 | $54.27 | $54.09 | $54.22 | $51.27 | 788,949 |
2020-05-26 | $54.15 | $54.30 | $54.04 | $54.06 | $51.12 | 558,570 |
2020-05-22 | $54.17 | $54.20 | $54.07 | $54.20 | $51.25 | 366,599 |
2020-05-21 | $54.19 | $54.21 | $54.00 | $54.05 | $51.11 | 1,198,782 |
2020-05-20 | $53.95 | $54.16 | $53.93 | $54.09 | $51.09 | 3,530,272 |
2020-05-19 | $53.80 | $53.97 | $53.75 | $53.90 | $50.91 | 569,033 |
2020-05-18 | $53.90 | $54.00 | $53.73 | $53.84 | $50.85 | 400,016 |
2020-05-15 | $53.95 | $53.95 | $53.82 | $53.95 | $50.95 | 692,500 |
2020-05-14 | $53.86 | $53.94 | $53.75 | $53.80 | $50.81 | 628,625 |
2020-05-13 | $53.79 | $53.86 | $53.74 | $53.79 | $50.80 | 917,999 |
2020-05-12 | $53.74 | $53.79 | $53.39 | $53.70 | $50.72 | 845,938 |
2020-05-11 | $53.80 | $53.85 | $53.62 | $53.68 | $50.70 | 508,425 |
2020-05-08 | $53.85 | $53.96 | $53.60 | $53.60 | $50.62 | 577,876 |
2020-05-07 | $53.83 | $54.02 | $53.79 | $53.93 | $50.93 | 377,098 |
2020-05-06 | $53.82 | $53.91 | $53.74 | $53.88 | $50.88 | 518,915 |
2020-05-05 | $53.88 | $54.00 | $53.83 | $53.92 | $50.93 | 457,470 |
2020-05-04 | $53.95 | $54.05 | $53.72 | $54.05 | $51.05 | 1,004,449 |
2020-05-01 | $53.96 | $54.13 | $53.64 | $53.98 | $50.98 | 689,046 |
2020-04-30 | $54.00 | $54.15 | $53.81 | $53.90 | $50.91 | 766,856 |
2020-04-29 | $53.76 | $54.09 | $53.76 | $53.88 | $50.89 | 611,542 |
2020-04-28 | $53.87 | $54.21 | $53.66 | $53.86 | $50.87 | 453,736 |
2020-04-27 | $53.86 | $54.03 | $53.61 | $53.71 | $50.73 | 362,191 |
2020-04-24 | $53.74 | $54.00 | $53.74 | $53.91 | $50.92 | 474,339 |
2020-04-23 | $53.90 | $53.95 | $53.71 | $53.93 | $50.94 | 276,394 |
2020-04-22 | $53.88 | $53.88 | $53.32 | $53.80 | $50.81 | 510,775 |
2020-04-21 | $53.91 | $53.94 | $53.73 | $53.79 | $50.80 | 956,896 |
2020-04-20 | $54.00 | $54.07 | $53.79 | $53.88 | $50.83 | 661,290 |
2020-04-17 | $54.05 | $54.13 | $53.77 | $54.00 | $50.94 | 718,683 |
2020-04-16 | $54.09 | $56.79 | $53.72 | $54.03 | $50.97 | 808,452 |
2020-04-15 | $53.73 | $53.95 | $53.59 | $53.92 | $50.87 | 479,765 |
2020-04-14 | $53.89 | $53.97 | $53.57 | $53.59 | $50.56 | 821,619 |
2020-04-13 | $53.65 | $53.87 | $53.41 | $53.75 | $50.71 | 573,906 |
2020-04-09 | $53.16 | $53.78 | $53.16 | $53.58 | $50.55 | 679,755 |
2020-04-08 | $53.18 | $53.26 | $53.04 | $53.20 | $50.19 | 670,351 |
2020-04-07 | $53.19 | $53.19 | $52.77 | $53.13 | $50.12 | 452,574 |
2020-04-06 | $52.95 | $53.04 | $52.66 | $53.04 | $50.04 | 536,732 |
2020-04-03 | $53.09 | $53.13 | $52.74 | $53.02 | $50.02 | 540,272 |
2020-04-02 | $52.78 | $53.04 | $52.50 | $53.03 | $50.03 | 598,320 |
2020-04-01 | $53.10 | $53.11 | $52.60 | $52.84 | $49.85 | 679,498 |
2020-03-31 | $52.87 | $53.12 | $52.57 | $52.71 | $49.73 | 1,167,598 |
2020-03-30 | $52.52 | $52.99 | $52.49 | $52.71 | $49.72 | 1,327,070 |
2020-03-27 | $52.47 | $52.57 | $51.72 | $52.43 | $49.46 | 2,919,064 |
2020-03-26 | $51.34 | $52.80 | $51.01 | $51.78 | $48.85 | 652,677 |
2020-03-25 | $51.70 | $51.83 | $50.83 | $50.83 | $47.89 | 586,112 |
2020-03-24 | $50.07 | $51.31 | $50.07 | $51.31 | $48.34 | 596,827 |
2020-03-23 | $47.77 | $51.31 | $45.38 | $51.31 | $48.34 | 649,600 |
2020-03-20 | $49.10 | $50.36 | $49.10 | $49.68 | $46.81 | 1,073,019 |
2020-03-19 | $50.06 | $51.06 | $49.73 | $50.02 | $47.13 | 1,334,648 |
2020-03-18 | $52.02 | $52.10 | $49.50 | $51.77 | $48.77 | 763,763 |
2020-03-17 | $52.18 | $52.82 | $51.65 | $52.40 | $49.37 | 699,680 |
2020-03-16 | $50.57 | $53.04 | $50.00 | $52.82 | $49.76 | 793,459 |
2020-03-13 | $51.31 | $52.79 | $50.37 | $51.20 | $48.24 | 779,543 |
2020-03-12 | $53.31 | $55.00 | $51.53 | $51.73 | $48.74 | 1,175,607 |
2020-03-11 | $53.88 | $54.01 | $53.06 | $53.15 | $50.07 | 304,053 |
2020-03-10 | $54.10 | $55.37 | $53.52 | $53.52 | $50.42 | 639,483 |
2020-03-09 | $54.84 | $58.74 | $53.46 | $54.30 | $51.16 | 1,035,147 |
2020-03-06 | $54.36 | $54.48 | $54.10 | $54.24 | $51.10 | 514,012 |
2020-03-05 | $54.01 | $54.06 | $53.80 | $54.00 | $50.88 | 436,083 |
2020-03-04 | $53.82 | $53.96 | $53.70 | $53.71 | $50.60 | 607,475 |
2020-03-03 | $53.53 | $54.14 | $53.51 | $53.91 | $50.79 | 635,814 |
2020-03-02 | $53.53 | $53.71 | $53.40 | $53.40 | $50.31 | 1,161,556 |
2020-02-28 | $53.32 | $53.53 | $53.22 | $53.49 | $50.39 | 1,774,153 |
2020-02-27 | $53.30 | $53.30 | $53.02 | $53.16 | $50.08 | 520,441 |
2020-02-26 | $53.00 | $53.19 | $52.93 | $52.99 | $49.92 | 428,746 |
2020-02-25 | $53.01 | $53.16 | $52.97 | $53.13 | $50.06 | 152,653 |
2020-02-24 | $53.14 | $53.14 | $52.98 | $53.03 | $49.96 | 273,063 |
2020-02-21 | $52.79 | $52.92 | $52.76 | $52.82 | $49.76 | 313,274 |
2020-02-20 | $52.72 | $52.79 | $52.68 | $52.77 | $49.63 | 441,292 |
2020-02-19 | $52.68 | $52.73 | $52.67 | $52.70 | $49.57 | 162,412 |
2020-02-18 | $52.72 | $52.77 | $52.67 | $52.71 | $49.58 | 140,218 |
2020-02-14 | $52.65 | $52.74 | $52.59 | $52.62 | $49.49 | 140,671 |
2020-02-13 | $52.58 | $52.65 | $52.53 | $52.60 | $49.47 | 298,212 |
2020-02-12 | $52.65 | $52.65 | $52.48 | $52.58 | $49.45 | 539,422 |
2020-02-11 | $52.65 | $52.69 | $52.58 | $52.66 | $49.53 | 146,786 |
2020-02-10 | $52.83 | $52.83 | $52.63 | $52.72 | $49.58 | 320,170 |
2020-02-07 | $52.70 | $52.70 | $52.47 | $52.65 | $49.51 | 419,643 |
2020-02-06 | $52.44 | $52.51 | $52.42 | $52.49 | $49.37 | 204,673 |
2020-02-05 | $52.41 | $52.50 | $52.37 | $52.45 | $49.33 | 290,407 |
2020-02-04 | $52.62 | $52.62 | $52.49 | $52.54 | $49.42 | 141,763 |
2020-02-03 | $52.67 | $52.75 | $52.55 | $52.73 | $49.59 | 436,076 |
2020-01-31 | $52.66 | $52.75 | $52.64 | $52.75 | $49.61 | 282,783 |
2020-01-30 | $52.69 | $52.70 | $52.55 | $52.59 | $49.46 | 140,833 |
2020-01-29 | $52.45 | $52.59 | $52.38 | $52.56 | $49.43 | 267,486 |
2020-01-28 | $52.42 | $52.52 | $52.37 | $52.39 | $49.27 | 405,925 |
2020-01-27 | $52.44 | $52.53 | $52.36 | $52.52 | $49.40 | 271,049 |
2020-01-24 | $52.30 | $52.39 | $52.16 | $52.35 | $49.24 | 424,326 |
2020-01-23 | $52.22 | $52.30 | $52.19 | $52.22 | $49.11 | 312,993 |
2020-01-22 | $52.11 | $52.18 | $52.09 | $52.16 | $49.05 | 251,005 |
2020-01-21 | $52.15 | $52.22 | $52.13 | $52.21 | $49.01 | 175,546 |
2020-01-17 | $52.03 | $52.07 | $51.98 | $52.05 | $48.86 | 194,508 |
2020-01-16 | $52.13 | $52.13 | $52.06 | $52.11 | $48.91 | 641,896 |
2020-01-15 | $52.13 | $52.22 | $52.05 | $52.15 | $48.95 | 278,852 |
2020-01-14 | $52.03 | $52.07 | $51.91 | $52.03 | $48.84 | 171,814 |
2020-01-13 | $52.07 | $52.07 | $51.95 | $51.96 | $48.78 | 254,270 |
2020-01-10 | $51.96 | $52.04 | $51.95 | $52.02 | $48.83 | 239,567 |
2020-01-09 | $51.79 | $51.94 | $51.75 | $51.92 | $48.74 | 312,596 |
2020-01-08 | $51.99 | $52.01 | $51.83 | $51.88 | $48.70 | 288,303 |
2020-01-07 | $52.09 | $52.09 | $51.92 | $51.96 | $48.78 | 364,682 |
2020-01-06 | $52.20 | $52.20 | $51.97 | $52.03 | $48.84 | 276,873 |
2020-01-03 | $51.94 | $52.08 | $51.93 | $52.08 | $48.89 | 281,800 |
2020-01-02 | $51.88 | $51.96 | $51.85 | $51.90 | $48.72 | 798,661 |
2019-12-31 | $51.82 | $51.82 | $51.70 | $51.82 | $48.64 | 406,124 |
2019-12-30 | $51.83 | $51.90 | $51.70 | $51.77 | $48.60 | 609,098 |
2019-12-27 | $51.90 | $51.90 | $51.78 | $51.86 | $48.68 | 113,896 |
2019-12-26 | $51.73 | $51.78 | $51.66 | $51.75 | $48.58 | 162,814 |
2019-12-24 | $51.58 | $51.73 | $51.58 | $51.70 | $48.53 | 243,667 |
2019-12-23 | $51.75 | $51.77 | $51.64 | $51.67 | $48.50 | 137,291 |
2019-12-20 | $51.71 | $51.73 | $51.62 | $51.73 | $48.56 | 290,484 |
2019-12-19 | $51.65 | $51.73 | $51.60 | $51.70 | $48.53 | 133,179 |
2019-12-18 | $51.70 | $51.76 | $51.52 | $51.66 | $48.49 | 393,014 |
2019-12-17 | $51.85 | $51.85 | $51.59 | $51.59 | $48.43 | 171,073 |
2019-12-16 | $51.80 | $51.87 | $51.67 | $51.77 | $48.60 | 226,571 |
2019-12-13 | $51.86 | $51.89 | $51.69 | $51.87 | $48.69 | 165,798 |
2019-12-12 | $52.58 | $52.58 | $52.29 | $52.39 | $47.97 | 182,962 |
2019-12-11 | $52.53 | $52.62 | $52.47 | $52.59 | $48.15 | 184,309 |
2019-12-10 | $52.51 | $52.55 | $52.42 | $52.44 | $48.01 | 161,418 |
2019-12-09 | $52.54 | $52.55 | $52.46 | $52.47 | $48.04 | 147,765 |
2019-12-06 | $52.42 | $52.49 | $52.39 | $52.45 | $48.02 | 130,394 |
2019-12-05 | $52.45 | $52.53 | $52.44 | $52.48 | $48.05 | 213,918 |
2019-12-04 | $52.59 | $52.64 | $52.50 | $52.57 | $48.13 | 180,147 |
2019-12-03 | $52.60 | $52.75 | $52.59 | $52.71 | $48.26 | 381,779 |
2019-12-02 | $52.36 | $52.45 | $52.36 | $52.41 | $47.98 | 189,916 |
2019-11-29 | $52.61 | $52.62 | $52.50 | $52.57 | $48.13 | 87,629 |
2019-11-27 | $52.55 | $52.60 | $52.52 | $52.55 | $48.11 | 191,577 |
2019-11-26 | $52.60 | $52.64 | $52.59 | $52.63 | $48.19 | 208,470 |
2019-11-25 | $52.51 | $52.54 | $52.48 | $52.53 | $48.09 | 196,506 |
2019-11-22 | $52.50 | $52.55 | $52.43 | $52.48 | $48.05 | 188,941 |
2019-11-21 | $52.51 | $52.51 | $52.41 | $52.47 | $48.04 | 186,113 |
2019-11-20 | $52.62 | $52.68 | $52.59 | $52.68 | $48.12 | 177,920 |
2019-11-19 | $52.52 | $52.59 | $52.51 | $52.53 | $47.98 | 369,481 |
2019-11-18 | $52.54 | $52.57 | $52.45 | $52.51 | $47.97 | 133,167 |
2019-11-15 | $52.44 | $52.49 | $52.33 | $52.48 | $47.94 | 156,793 |
2019-11-14 | $52.51 | $52.51 | $52.42 | $52.50 | $47.95 | 325,926 |
2019-11-13 | $52.33 | $52.42 | $52.27 | $52.34 | $47.81 | 531,434 |
2019-11-12 | $52.22 | $52.26 | $52.14 | $52.26 | $47.74 | 177,565 |
2019-11-11 | $52.22 | $52.27 | $52.17 | $52.25 | $47.73 | 154,058 |
2019-11-08 | $52.20 | $52.28 | $52.12 | $52.17 | $47.66 | 276,137 |
2019-11-07 | $52.28 | $52.31 | $52.10 | $52.24 | $47.72 | 181,577 |
2019-11-06 | $52.47 | $52.48 | $52.40 | $52.44 | $47.90 | 605,308 |
2019-11-05 | $52.40 | $52.50 | $52.29 | $52.36 | $47.83 | 240,739 |
2019-11-04 | $52.60 | $52.60 | $52.48 | $52.52 | $47.98 | 290,954 |
2019-11-01 | $52.64 | $52.69 | $52.54 | $52.66 | $48.10 | 277,802 |
2019-10-31 | $52.56 | $52.65 | $52.53 | $52.55 | $48.00 | 357,109 |
2019-10-30 | $52.36 | $52.45 | $52.32 | $52.42 | $47.88 | 254,674 |
2019-10-29 | $52.30 | $52.32 | $52.22 | $52.27 | $47.75 | 243,482 |
2019-10-28 | $52.26 | $52.27 | $52.20 | $52.27 | $47.75 | 244,506 |
2019-10-25 | $52.49 | $52.49 | $52.32 | $52.37 | $47.84 | 329,273 |
2019-10-24 | $52.49 | $52.53 | $52.41 | $52.42 | $47.89 | 185,475 |
2019-10-23 | $52.44 | $52.51 | $52.38 | $52.42 | $47.88 | 158,450 |
2019-10-22 | $52.46 | $52.47 | $52.32 | $52.35 | $47.82 | 605,950 |
2019-10-21 | $52.48 | $52.51 | $52.40 | $52.45 | $47.80 | 125,382 |
2019-10-18 | $52.57 | $52.59 | $52.48 | $52.55 | $47.89 | 140,687 |
2019-10-17 | $52.52 | $52.66 | $52.40 | $52.52 | $47.86 | 287,654 |
2019-10-16 | $52.53 | $52.60 | $52.48 | $52.54 | $47.88 | 330,203 |
2019-10-15 | $52.59 | $52.66 | $52.32 | $52.49 | $47.84 | 213,278 |
2019-10-14 | $52.58 | $52.70 | $52.50 | $52.57 | $47.91 | 90,935 |
2019-10-11 | $52.58 | $52.59 | $52.47 | $52.55 | $47.89 | 445,881 |
2019-10-10 | $52.77 | $52.77 | $52.62 | $52.62 | $47.96 | 294,464 |
2019-10-09 | $53.02 | $53.02 | $52.85 | $52.93 | $48.24 | 623,561 |
2019-10-08 | $53.03 | $53.07 | $52.90 | $52.99 | $48.29 | 384,196 |
2019-10-07 | $52.97 | $53.04 | $52.88 | $52.88 | $48.19 | 203,047 |
2019-10-04 | $53.03 | $53.11 | $52.96 | $53.10 | $48.39 | 321,353 |
2019-10-03 | $52.83 | $53.10 | $52.70 | $53.03 | $48.33 | 409,795 |
2019-10-02 | $52.72 | $52.92 | $52.72 | $52.83 | $48.15 | 398,122 |
2019-10-01 | $52.49 | $52.83 | $52.45 | $52.62 | $47.96 | 625,271 |
2019-09-30 | $52.56 | $52.68 | $52.56 | $52.66 | $47.99 | 719,903 |
2019-09-27 | $52.55 | $52.63 | $52.53 | $52.62 | $47.96 | 299,555 |
2019-09-26 | $52.54 | $52.59 | $52.42 | $52.53 | $47.87 | 144,251 |
2019-09-25 | $52.66 | $52.70 | $52.42 | $52.50 | $47.85 | 118,858 |
2019-09-24 | $52.65 | $52.84 | $52.62 | $52.80 | $48.01 | 132,030 |
2019-09-23 | $52.64 | $52.78 | $52.57 | $52.67 | $47.89 | 207,963 |
2019-09-20 | $52.52 | $52.65 | $52.40 | $52.65 | $47.88 | 195,109 |
2019-09-19 | $52.49 | $52.49 | $52.31 | $52.39 | $47.64 | 703,448 |
2019-09-18 | $52.44 | $52.54 | $52.28 | $52.38 | $47.63 | 118,582 |
2019-09-17 | $52.24 | $52.39 | $52.23 | $52.38 | $47.63 | 238,656 |
2019-09-16 | $52.17 | $52.31 | $52.17 | $52.27 | $47.53 | 84,153 |
2019-09-13 | $52.25 | $52.32 | $52.05 | $52.09 | $47.36 | 134,505 |
2019-09-12 | $52.61 | $52.63 | $52.37 | $52.42 | $47.67 | 94,576 |
2019-09-11 | $52.50 | $52.54 | $52.47 | $52.50 | $47.74 | 196,425 |
2019-09-10 | $52.74 | $52.77 | $52.49 | $52.53 | $47.77 | 68,631 |
2019-09-09 | $52.91 | $52.91 | $52.74 | $52.74 | $47.96 | 325,498 |
2019-09-06 | $52.96 | $53.03 | $52.91 | $53.03 | $48.22 | 131,248 |
2019-09-05 | $53.09 | $53.09 | $52.83 | $52.95 | $48.15 | 115,627 |
2019-09-04 | $53.09 | $53.21 | $53.08 | $53.21 | $48.38 | 109,587 |
2019-09-03 | $53.01 | $53.22 | $53.01 | $53.09 | $48.28 | 288,691 |
2019-08-30 | $52.98 | $53.10 | $52.91 | $53.03 | $48.22 | 278,967 |
2019-08-29 | $53.05 | $53.07 | $52.91 | $53.00 | $48.19 | 391,310 |
2019-08-28 | $53.11 | $53.12 | $53.02 | $53.02 | $48.21 | 327,533 |
2019-08-27 | $52.94 | $53.04 | $52.93 | $53.01 | $48.20 | 81,459 |
2019-08-26 | $52.89 | $52.95 | $52.80 | $52.90 | $48.10 | 98,046 |
2019-08-23 | $52.73 | $52.94 | $52.69 | $52.89 | $48.09 | 133,023 |
2019-08-22 | $52.71 | $52.81 | $52.66 | $52.70 | $47.92 | 322,395 |
2019-08-21 | $52.76 | $52.89 | $52.64 | $52.78 | $47.99 | 383,164 |
2019-08-20 | $52.90 | $52.98 | $52.89 | $52.98 | $48.07 | 81,026 |
2019-08-19 | $52.80 | $52.87 | $52.76 | $52.82 | $47.92 | 111,077 |
2019-08-16 | $52.97 | $52.97 | $52.79 | $52.94 | $48.03 | 221,907 |
2019-08-15 | $52.87 | $53.10 | $52.84 | $52.97 | $48.06 | 116,550 |
2019-08-14 | $52.81 | $52.84 | $52.68 | $52.82 | $47.92 | 128,779 |
2019-08-13 | $52.71 | $52.71 | $52.55 | $52.55 | $47.68 | 117,275 |
2019-08-12 | $52.56 | $52.77 | $52.56 | $52.70 | $47.81 | 82,470 |
2019-08-09 | $52.54 | $52.64 | $52.46 | $52.46 | $47.59 | 175,026 |
2019-08-08 | $52.47 | $52.59 | $52.36 | $52.58 | $47.70 | 318,564 |
2019-08-07 | $52.76 | $52.76 | $52.44 | $52.44 | $47.58 | 314,763 |
2019-08-06 | $52.42 | $52.50 | $52.34 | $52.50 | $47.63 | 133,281 |
2019-08-05 | $52.34 | $52.46 | $52.31 | $52.42 | $47.56 | 117,431 |
2019-08-02 | $52.18 | $52.24 | $52.11 | $52.24 | $47.39 | 149,632 |
2019-08-01 | $51.87 | $52.16 | $51.82 | $52.14 | $47.30 | 226,027 |
2019-07-31 | $51.73 | $51.85 | $51.67 | $51.79 | $46.99 | 135,056 |
2019-07-30 | $51.73 | $51.76 | $51.67 | $51.73 | $46.93 | 184,088 |
2019-07-29 | $51.71 | $51.73 | $51.64 | $51.69 | $46.90 | 385,547 |
2019-07-26 | $51.72 | $51.74 | $51.64 | $51.65 | $46.86 | 688,487 |
2019-07-25 | $51.73 | $51.73 | $51.61 | $51.70 | $46.90 | 164,445 |
2019-07-24 | $51.75 | $51.78 | $51.69 | $51.76 | $46.96 | 111,925 |
2019-07-23 | $51.70 | $51.72 | $51.64 | $51.69 | $46.90 | 177,769 |
2019-07-22 | $51.88 | $51.88 | $51.81 | $51.84 | $46.92 | 76,803 |
2019-07-19 | $51.79 | $51.83 | $51.75 | $51.81 | $46.90 | 187,305 |
2019-07-18 | $51.72 | $51.87 | $51.68 | $51.85 | $46.93 | 166,096 |
2019-07-17 | $51.66 | $51.80 | $51.66 | $51.80 | $46.89 | 141,983 |
2019-07-16 | $51.60 | $51.63 | $51.55 | $51.63 | $46.73 | 118,932 |
2019-07-15 | $51.65 | $51.72 | $51.61 | $51.72 | $46.81 | 77,065 |
2019-07-12 | $51.57 | $51.64 | $51.55 | $51.63 | $46.73 | 189,858 |
2019-07-11 | $51.70 | $51.75 | $51.56 | $51.56 | $46.67 | 96,038 |
2019-07-10 | $51.73 | $51.80 | $51.70 | $51.77 | $46.86 | 115,855 |
2019-07-09 | $51.81 | $51.81 | $51.68 | $51.74 | $46.83 | 119,023 |
2019-07-08 | $51.80 | $51.82 | $51.73 | $51.75 | $46.84 | 137,520 |
2019-07-05 | $51.75 | $51.82 | $51.65 | $51.75 | $46.84 | 105,506 |
2019-07-03 | $51.94 | $52.01 | $51.91 | $51.96 | $47.03 | 141,424 |
2019-07-02 | $51.87 | $51.92 | $51.78 | $51.88 | $46.96 | 229,453 |
2019-07-01 | $51.82 | $51.87 | $51.72 | $51.80 | $46.89 | 276,296 |
2019-06-28 | $51.73 | $51.85 | $51.60 | $51.79 | $46.88 | 469,185 |
2019-06-27 | $51.69 | $51.79 | $51.66 | $51.77 | $46.86 | 75,876 |
2019-06-26 | $51.72 | $51.74 | $51.58 | $51.64 | $46.74 | 352,476 |
2019-06-25 | $51.78 | $51.84 | $51.66 | $51.74 | $46.83 | 560,317 |
2019-06-24 | $51.69 | $51.79 | $51.67 | $51.73 | $46.82 | 110,326 |
2019-06-21 | $51.67 | $51.67 | $51.58 | $51.63 | $46.73 | 102,563 |
2019-06-20 | $51.75 | $51.84 | $51.73 | $51.73 | $46.82 | 130,166 |
2019-06-19 | $51.44 | $51.68 | $51.41 | $51.68 | $46.78 | 79,241 |
2019-06-18 | $51.57 | $51.57 | $51.43 | $51.52 | $46.63 | 60,675 |
2019-06-17 | $51.43 | $51.43 | $51.35 | $51.36 | $46.49 | 204,510 |
2019-06-14 | $51.35 | $51.44 | $51.30 | $51.40 | $46.52 | 51,557 |
2019-06-13 | $51.43 | $51.53 | $51.43 | $51.52 | $46.53 | 292,022 |
2019-06-12 | $51.40 | $51.48 | $51.36 | $51.43 | $46.44 | 84,066 |
2019-06-11 | $51.32 | $51.39 | $51.30 | $51.37 | $46.39 | 67,903 |
2019-06-10 | $51.42 | $51.50 | $51.31 | $51.33 | $46.35 | 230,220 |
2019-06-07 | $51.54 | $51.59 | $51.46 | $51.56 | $46.56 | 57,358 |
2019-06-06 | $51.38 | $51.49 | $51.34 | $51.40 | $46.42 | 72,232 |
2019-06-05 | $51.43 | $51.50 | $51.36 | $51.36 | $46.38 | 604,572 |
2019-06-04 | $51.38 | $51.47 | $51.32 | $51.43 | $46.44 | 156,063 |
2019-06-03 | $51.42 | $51.53 | $51.32 | $51.48 | $46.49 | 90,946 |
2019-05-31 | $51.28 | $51.34 | $51.19 | $51.33 | $46.35 | 109,765 |
2019-05-30 | $50.91 | $51.16 | $50.91 | $51.15 | $46.19 | 70,895 |
2019-05-29 | $51.01 | $51.11 | $50.94 | $50.94 | $46.00 | 56,356 |
2019-05-28 | $50.91 | $51.01 | $50.88 | $50.91 | $45.97 | 81,876 |
2019-05-24 | $50.87 | $50.91 | $50.82 | $50.88 | $45.95 | 94,860 |
2019-05-23 | $50.75 | $50.92 | $50.75 | $50.84 | $45.91 | 52,163 |
2019-05-22 | $50.66 | $50.72 | $50.63 | $50.70 | $45.78 | 155,699 |
2019-05-21 | $50.63 | $50.63 | $50.53 | $50.60 | $45.69 | 47,938 |
2019-05-20 | $50.81 | $50.83 | $50.71 | $50.75 | $45.72 | 29,350 |
2019-05-17 | $50.79 | $50.86 | $50.75 | $50.77 | $45.74 | 62,639 |
2019-05-16 | $50.75 | $50.79 | $50.72 | $50.79 | $45.76 | 79,894 |
2019-05-15 | $50.84 | $50.88 | $50.75 | $50.79 | $45.76 | 34,969 |
2019-05-14 | $50.73 | $50.75 | $50.63 | $50.74 | $45.71 | 50,860 |
2019-05-13 | $50.72 | $50.75 | $50.65 | $50.70 | $45.68 | 125,873 |
2019-05-10 | $50.59 | $50.69 | $50.55 | $50.58 | $45.57 | 52,990 |
2019-05-09 | $50.59 | $50.69 | $50.53 | $50.53 | $45.52 | 30,238 |
2019-05-08 | $50.58 | $50.65 | $50.48 | $50.49 | $45.49 | 118,464 |
2019-05-07 | $50.60 | $50.64 | $50.56 | $50.62 | $45.60 | 89,520 |
2019-05-06 | $50.50 | $50.56 | $50.47 | $50.48 | $45.48 | 41,337 |
2019-05-03 | $50.42 | $50.50 | $50.36 | $50.46 | $45.46 | 42,960 |
2019-05-02 | $50.45 | $50.47 | $50.33 | $50.39 | $45.40 | 249,801 |
2019-05-01 | $50.52 | $50.62 | $50.46 | $50.49 | $45.49 | 157,923 |
2019-04-30 | $50.40 | $50.47 | $50.37 | $50.42 | $45.42 | 93,353 |
2019-04-29 | $50.41 | $50.44 | $50.35 | $50.41 | $45.41 | 43,361 |
2019-04-26 | $50.46 | $50.50 | $50.41 | $50.49 | $45.49 | 34,727 |
2019-04-25 | $50.36 | $50.40 | $50.33 | $50.36 | $45.37 | 128,191 |
2019-04-24 | $50.34 | $50.38 | $50.32 | $50.36 | $45.36 | 87,140 |
2019-04-23 | $50.28 | $50.28 | $50.17 | $50.24 | $45.26 | 45,265 |
2019-04-22 | $50.33 | $50.38 | $50.25 | $50.31 | $45.22 | 104,616 |
2019-04-18 | $50.31 | $50.42 | $50.28 | $50.35 | $45.25 | 46,237 |
2019-04-17 | $50.31 | $50.34 | $50.24 | $50.29 | $45.19 | 53,549 |
2019-04-16 | $50.30 | $50.35 | $50.21 | $50.27 | $45.18 | 33,876 |
2019-04-15 | $50.30 | $50.39 | $50.30 | $50.31 | $45.22 | 39,573 |
2019-04-12 | $50.35 | $50.44 | $50.31 | $50.31 | $45.22 | 65,193 |
2019-04-11 | $50.49 | $50.50 | $50.42 | $50.46 | $45.35 | 81,088 |
2019-04-10 | $50.50 | $50.56 | $50.50 | $50.55 | $45.43 | 52,363 |
2019-04-09 | $50.44 | $50.51 | $50.44 | $50.46 | $45.35 | 44,148 |
2019-04-08 | $50.40 | $50.48 | $50.37 | $50.40 | $45.30 | 81,678 |
2019-04-05 | $50.34 | $50.43 | $50.34 | $50.41 | $45.31 | 37,563 |
2019-04-04 | $50.37 | $50.38 | $50.30 | $50.37 | $45.27 | 73,262 |
2019-04-03 | $50.34 | $50.38 | $50.31 | $50.34 | $45.24 | 68,276 |
2019-04-02 | $50.36 | $50.46 | $50.33 | $50.39 | $45.29 | 86,246 |
2019-04-01 | $50.50 | $50.53 | $50.28 | $50.38 | $45.28 | 507,743 |
2019-03-29 | $50.53 | $50.61 | $50.49 | $50.56 | $45.44 | 82,679 |
2019-03-28 | $50.54 | $50.66 | $50.52 | $50.64 | $45.51 | 123,868 |
2019-03-27 | $50.54 | $50.62 | $50.46 | $50.49 | $45.38 | 177,712 |
2019-03-26 | $50.38 | $50.50 | $50.34 | $50.49 | $45.37 | 99,193 |
2019-03-25 | $50.35 | $50.54 | $50.29 | $50.38 | $45.28 | 63,126 |
2019-03-22 | $50.25 | $50.34 | $50.23 | $50.32 | $45.23 | 202,733 |
2019-03-21 | $50.11 | $50.16 | $50.07 | $50.07 | $45.00 | 72,403 |
2019-03-20 | $50.05 | $50.25 | $49.98 | $50.13 | $44.95 | 42,669 |
2019-03-19 | $50.03 | $50.06 | $50.00 | $50.01 | $44.84 | 82,677 |
2019-03-18 | $50.04 | $50.12 | $50.00 | $50.01 | $44.84 | 626,517 |
2019-03-15 | $50.06 | $50.08 | $50.01 | $50.07 | $44.89 | 32,509 |
2019-03-14 | $50.05 | $50.05 | $49.97 | $50.01 | $44.84 | 22,029 |
2019-03-13 | $50.01 | $50.08 | $50.00 | $50.01 | $44.84 | 33,149 |
2019-03-12 | $49.99 | $50.06 | $49.96 | $50.03 | $44.86 | 41,604 |
2019-03-11 | $49.93 | $49.99 | $49.90 | $49.94 | $44.78 | 50,825 |
2019-03-08 | $49.93 | $49.99 | $49.90 | $49.95 | $44.79 | 119,526 |
2019-03-07 | $49.86 | $49.98 | $49.86 | $49.91 | $44.75 | 428,467 |
2019-03-06 | $49.71 | $49.83 | $49.71 | $49.77 | $44.62 | 241,725 |
2019-03-05 | $49.70 | $49.77 | $49.63 | $49.70 | $44.56 | 93,425 |
2019-03-04 | $49.74 | $49.78 | $49.63 | $49.74 | $44.60 | 214,918 |
2019-03-01 | $49.66 | $49.74 | $49.61 | $49.66 | $44.53 | 223,595 |
2019-02-28 | $49.79 | $49.81 | $49.70 | $49.70 | $44.56 | 355,177 |
2019-02-27 | $49.86 | $49.90 | $49.75 | $49.75 | $44.61 | 100,142 |
2019-02-26 | $49.85 | $49.92 | $49.84 | $49.90 | $44.74 | 72,574 |
2019-02-25 | $49.81 | $49.86 | $49.79 | $49.79 | $44.64 | 33,084 |
2019-02-22 | $49.74 | $49.88 | $49.74 | $49.85 | $44.70 | 71,396 |
2019-02-21 | $49.70 | $49.84 | $49.67 | $49.67 | $44.53 | 79,917 |
2019-02-20 | $49.89 | $50.00 | $49.89 | $49.98 | $44.70 | 62,134 |
2019-02-19 | $50.00 | $50.03 | $49.94 | $50.00 | $44.72 | 108,033 |
2019-02-15 | $49.89 | $49.95 | $49.89 | $49.91 | $44.64 | 27,072 |
2019-02-14 | $49.88 | $49.99 | $49.81 | $49.92 | $44.65 | 61,564 |
2019-02-13 | $49.81 | $49.91 | $49.70 | $49.74 | $44.49 | 82,777 |
2019-02-12 | $49.88 | $49.94 | $49.75 | $49.89 | $44.62 | 319,124 |
2019-02-11 | $49.96 | $49.96 | $49.80 | $49.85 | $44.58 | 56,409 |
2019-02-08 | $49.96 | $50.00 | $49.87 | $49.98 | $44.70 | 74,985 |
2019-02-07 | $49.85 | $49.93 | $49.76 | $49.87 | $44.60 | 88,103 |
2019-02-06 | $49.85 | $49.91 | $49.72 | $49.73 | $44.48 | 151,978 |
2019-02-05 | $49.77 | $49.81 | $49.73 | $49.80 | $44.54 | 92,172 |
2019-02-04 | $49.71 | $49.76 | $49.64 | $49.74 | $44.49 | 80,685 |
2019-02-01 | $49.84 | $49.84 | $49.66 | $49.70 | $44.45 | 193,675 |
2019-01-31 | $49.71 | $49.84 | $49.71 | $49.79 | $44.53 | 54,982 |
2019-01-30 | $49.54 | $49.74 | $49.52 | $49.62 | $44.38 | 109,442 |
2019-01-29 | $49.55 | $49.60 | $49.49 | $49.58 | $44.34 | 30,488 |
2019-01-28 | $49.49 | $49.57 | $49.39 | $49.48 | $44.25 | 141,808 |
2019-01-25 | $49.50 | $49.55 | $49.42 | $49.52 | $44.29 | 61,048 |
2019-01-24 | $49.46 | $49.59 | $49.44 | $49.47 | $44.24 | 35,861 |
2019-01-23 | $49.44 | $49.49 | $49.38 | $49.46 | $44.23 | 66,340 |
2019-01-22 | $49.57 | $49.63 | $49.46 | $49.51 | $44.17 | 931,405 |
2019-01-18 | $49.44 | $49.59 | $49.36 | $49.46 | $44.12 | 186,359 |
2019-01-17 | $49.55 | $49.57 | $49.42 | $49.52 | $44.17 | 60,861 |
2019-01-16 | $49.53 | $49.55 | $49.43 | $49.49 | $44.15 | 60,871 |
2019-01-15 | $49.60 | $49.61 | $49.43 | $49.46 | $44.12 | 59,351 |
2019-01-14 | $49.59 | $49.67 | $49.45 | $49.57 | $44.22 | 57,632 |
2019-01-11 | $49.55 | $49.60 | $49.47 | $49.54 | $44.19 | 75,688 |
2019-01-10 | $49.55 | $49.62 | $49.39 | $49.43 | $44.09 | 46,237 |
2019-01-09 | $49.54 | $49.56 | $49.45 | $49.55 | $44.20 | 82,815 |
2019-01-08 | $49.53 | $49.55 | $49.42 | $49.48 | $44.14 | 164,534 |
2019-01-07 | $49.66 | $49.66 | $49.49 | $49.52 | $44.17 | 69,384 |
2019-01-04 | $49.59 | $49.63 | $49.50 | $49.57 | $44.22 | 88,486 |
2019-01-03 | $49.46 | $49.69 | $49.46 | $49.62 | $44.27 | 140,654 |
2019-01-02 | $49.36 | $49.48 | $49.33 | $49.44 | $44.10 | 325,159 |
2018-12-31 | $49.32 | $49.38 | $49.24 | $49.34 | $44.01 | 52,554 |
2018-12-28 | $49.30 | $49.34 | $49.25 | $49.34 | $44.01 | 139,795 |
2018-12-27 | $49.26 | $49.32 | $49.16 | $49.20 | $43.89 | 895,344 |
2018-12-26 | $49.25 | $49.29 | $49.11 | $49.11 | $43.81 | 66,398 |
2018-12-24 | $49.33 | $49.33 | $49.22 | $49.23 | $43.92 | 45,886 |
2018-12-21 | $49.20 | $49.27 | $49.13 | $49.24 | $43.92 | 171,143 |
2018-12-20 | $49.25 | $49.38 | $49.17 | $49.21 | $43.90 | 48,824 |
2018-12-19 | $49.13 | $49.27 | $49.08 | $49.17 | $43.86 | 54,080 |
2018-12-18 | $49.01 | $49.19 | $48.99 | $49.17 | $43.86 | 53,354 |
2018-12-17 | $49.17 | $49.18 | $49.09 | $49.12 | $43.70 | 44,980 |
2018-12-14 | $49.07 | $49.18 | $48.99 | $49.01 | $43.61 | 94,360 |
2018-12-13 | $49.06 | $49.15 | $49.03 | $49.10 | $43.69 | 92,036 |
2018-12-12 | $49.09 | $49.12 | $49.02 | $49.08 | $43.67 | 87,052 |
2018-12-11 | $49.07 | $49.18 | $49.07 | $49.13 | $43.72 | 46,991 |
2018-12-10 | $49.17 | $49.22 | $49.10 | $49.10 | $43.69 | 43,113 |
2018-12-07 | $48.96 | $49.16 | $48.93 | $49.15 | $43.73 | 57,029 |
2018-12-06 | $48.93 | $49.10 | $48.92 | $49.01 | $43.61 | 64,315 |
2018-12-04 | $48.77 | $48.98 | $48.77 | $48.91 | $43.52 | 90,681 |
2018-12-03 | $48.77 | $48.79 | $48.62 | $48.69 | $43.32 | 115,111 |
2018-11-30 | $48.73 | $48.76 | $48.64 | $48.66 | $43.30 | 36,869 |
2018-11-29 | $48.73 | $48.75 | $48.60 | $48.64 | $43.28 | 66,318 |
2018-11-28 | $48.55 | $48.69 | $48.50 | $48.66 | $43.30 | 121,603 |
2018-11-27 | $48.55 | $48.66 | $48.55 | $48.56 | $43.21 | 41,814 |
2018-11-26 | $48.60 | $48.62 | $48.48 | $48.57 | $43.21 | 28,392 |
2018-11-23 | $48.62 | $48.66 | $48.58 | $48.61 | $43.25 | 14,493 |
2018-11-21 | $48.57 | $48.63 | $48.47 | $48.56 | $43.20 | 46,386 |
2018-11-20 | $48.72 | $48.82 | $48.70 | $48.77 | $43.28 | 32,978 |
2018-11-19 | $48.70 | $48.83 | $48.70 | $48.81 | $43.32 | 116,319 |
2018-11-16 | $48.63 | $48.76 | $48.63 | $48.74 | $43.26 | 34,276 |
2018-11-15 | $48.71 | $48.77 | $48.52 | $48.60 | $43.14 | 44,743 |
2018-11-14 | $48.57 | $48.77 | $48.57 | $48.67 | $43.20 | 46,607 |
2018-11-13 | $48.58 | $48.63 | $48.58 | $48.58 | $43.12 | 38,396 |
2018-11-12 | $48.61 | $48.66 | $48.48 | $48.57 | $43.11 | 96,335 |
2018-11-09 | $48.47 | $48.58 | $48.39 | $48.58 | $43.12 | 108,383 |
2018-11-08 | $48.38 | $48.54 | $48.36 | $48.44 | $43.00 | 69,855 |
2018-11-07 | $48.36 | $48.56 | $48.36 | $48.50 | $43.04 | 35,126 |
2018-11-06 | $48.39 | $48.46 | $48.36 | $48.40 | $42.96 | 37,943 |
2018-11-05 | $48.42 | $48.48 | $48.29 | $48.44 | $43.00 | 41,680 |
2018-11-02 | $48.51 | $48.54 | $48.35 | $48.41 | $42.97 | 45,828 |
2018-11-01 | $48.52 | $48.60 | $48.52 | $48.60 | $43.14 | 20,808 |
2018-10-31 | $48.53 | $48.61 | $48.51 | $48.59 | $43.13 | 25,486 |
2018-10-30 | $48.67 | $48.71 | $48.54 | $48.66 | $43.19 | 35,286 |
2018-10-29 | $48.71 | $48.74 | $48.66 | $48.70 | $43.23 | 31,503 |
2018-10-26 | $48.67 | $48.79 | $48.66 | $48.72 | $43.24 | 45,184 |
2018-10-25 | $48.62 | $48.66 | $48.58 | $48.62 | $43.16 | 612,967 |
2018-10-24 | $48.62 | $48.67 | $48.57 | $48.60 | $43.14 | 42,232 |
2018-10-23 | $48.62 | $48.67 | $48.43 | $48.43 | $42.99 | 40,467 |
2018-10-22 | $48.62 | $48.66 | $48.54 | $48.58 | $43.02 | 59,955 |
2018-10-19 | $48.60 | $48.67 | $48.44 | $48.56 | $43.00 | 98,151 |
2018-10-18 | $48.55 | $48.69 | $48.54 | $48.56 | $43.00 | 55,280 |
2018-10-17 | $48.67 | $48.75 | $48.64 | $48.64 | $43.07 | 37,987 |
2018-10-16 | $48.70 | $48.74 | $48.68 | $48.69 | $43.11 | 29,297 |
2018-10-15 | $48.76 | $48.78 | $48.66 | $48.73 | $43.15 | 27,942 |
2018-10-12 | $48.58 | $48.79 | $48.58 | $48.73 | $43.15 | 74,543 |
2018-10-11 | $48.55 | $48.73 | $48.50 | $48.63 | $43.06 | 56,230 |
2018-10-10 | $48.57 | $48.66 | $48.42 | $48.56 | $43.00 | 103,694 |
2018-10-09 | $48.50 | $48.65 | $48.47 | $48.64 | $43.07 | 37,226 |
2018-10-08 | $48.51 | $48.60 | $48.48 | $48.56 | $43.00 | 33,905 |
2018-10-05 | $48.61 | $48.62 | $48.47 | $48.48 | $42.93 | 109,125 |
2018-10-04 | $48.71 | $48.74 | $48.60 | $48.68 | $43.11 | 57,685 |
2018-10-03 | $48.99 | $49.01 | $48.73 | $48.74 | $43.16 | 39,730 |
2018-10-02 | $49.01 | $49.09 | $48.93 | $48.96 | $43.35 | 37,896 |
2018-10-01 | $48.98 | $49.03 | $48.95 | $48.95 | $43.35 | 56,145 |
2018-09-28 | $49.03 | $49.07 | $48.96 | $48.99 | $43.38 | 22,661 |
2018-09-27 | $48.93 | $49.01 | $48.84 | $48.94 | $43.34 | 91,445 |
2018-09-26 | $48.91 | $48.93 | $48.79 | $48.91 | $43.31 | 18,633 |
2018-09-25 | $48.80 | $48.89 | $48.80 | $48.86 | $43.27 | 20,813 |
2018-09-24 | $48.90 | $48.95 | $48.78 | $48.82 | $43.23 | 115,638 |
2018-09-21 | $48.76 | $48.92 | $48.76 | $48.83 | $43.24 | 38,727 |
2018-09-20 | $48.75 | $48.93 | $48.72 | $48.83 | $43.24 | 28,033 |
2018-09-19 | $48.85 | $48.95 | $48.82 | $48.86 | $43.27 | 24,754 |
2018-09-18 | $49.05 | $49.05 | $48.85 | $48.86 | $43.27 | 49,392 |
2018-09-17 | $49.03 | $49.10 | $48.91 | $49.01 | $43.40 | 71,335 |
2018-09-14 | $49.07 | $49.09 | $48.91 | $49.00 | $43.39 | 60,822 |
2018-09-13 | $49.29 | $49.30 | $49.17 | $49.17 | $43.44 | 252,590 |
2018-09-12 | $49.26 | $49.27 | $49.15 | $49.16 | $43.43 | 112,818 |
2018-09-11 | $49.22 | $49.26 | $49.11 | $49.16 | $43.43 | 250,749 |
2018-09-10 | $49.27 | $49.31 | $49.20 | $49.22 | $43.48 | 47,290 |
2018-09-07 | $49.38 | $49.38 | $49.15 | $49.18 | $43.45 | 54,346 |
2018-09-06 | $49.35 | $49.43 | $49.34 | $49.35 | $43.60 | 70,078 |
2018-09-05 | $49.36 | $49.37 | $49.24 | $49.31 | $43.56 | 22,844 |
2018-09-04 | $49.42 | $49.43 | $49.35 | $49.35 | $43.60 | 22,585 |
2018-08-31 | $49.51 | $49.52 | $49.40 | $49.40 | $43.64 | 25,267 |
2018-08-30 | $49.41 | $49.47 | $49.39 | $49.44 | $43.68 | 33,000 |
2018-08-29 | $49.35 | $49.43 | $49.35 | $49.40 | $43.64 | 23,349 |
2018-08-28 | $49.44 | $49.45 | $49.37 | $49.37 | $43.62 | 35,974 |
2018-08-27 | $49.48 | $49.54 | $49.40 | $49.47 | $43.71 | 19,613 |
2018-08-24 | $49.43 | $49.57 | $49.40 | $49.57 | $43.79 | 33,874 |
2018-08-23 | $49.48 | $49.57 | $49.40 | $49.43 | $43.67 | 38,965 |
2018-08-22 | $49.55 | $49.55 | $49.45 | $49.55 | $43.78 | 62,842 |
2018-08-21 | $49.53 | $49.53 | $49.46 | $49.48 | $43.71 | 35,232 |
2018-08-20 | $49.57 | $49.62 | $49.55 | $49.62 | $43.74 | 85,214 |
2018-08-17 | $49.47 | $49.57 | $49.47 | $49.49 | $43.62 | 90,550 |
2018-08-16 | $49.53 | $49.53 | $49.30 | $49.34 | $43.49 | 65,061 |
2018-08-15 | $49.46 | $49.54 | $49.38 | $49.51 | $43.64 | 49,657 |
2018-08-14 | $49.45 | $49.48 | $49.38 | $49.41 | $43.55 | 51,526 |
2018-08-13 | $49.42 | $49.52 | $49.35 | $49.48 | $43.61 | 25,870 |
2018-08-10 | $49.27 | $49.52 | $49.27 | $49.45 | $43.59 | 872,226 |
2018-08-09 | $49.26 | $49.34 | $49.20 | $49.29 | $43.45 | 25,108 |
2018-08-08 | $49.22 | $49.25 | $49.10 | $49.24 | $43.40 | 21,794 |
2018-08-07 | $49.27 | $49.30 | $49.06 | $49.09 | $43.27 | 108,953 |
2018-08-06 | $49.31 | $49.33 | $49.24 | $49.27 | $43.43 | 20,846 |
2018-08-03 | $49.16 | $49.26 | $49.13 | $49.21 | $43.38 | 20,636 |
2018-08-02 | $49.10 | $49.18 | $49.10 | $49.15 | $43.32 | 24,511 |
2018-08-01 | $49.04 | $49.10 | $49.00 | $49.01 | $43.20 | 39,082 |
2018-07-31 | $49.18 | $49.21 | $49.11 | $49.17 | $43.34 | 14,689 |
2018-07-30 | $49.09 | $49.20 | $49.08 | $49.13 | $43.31 | 19,985 |
2018-07-27 | $49.12 | $49.18 | $49.09 | $49.16 | $43.33 | 19,228 |
2018-07-26 | $49.15 | $49.17 | $49.07 | $49.15 | $43.32 | 31,110 |
2018-07-25 | $49.20 | $49.21 | $49.03 | $49.12 | $43.30 | 19,047 |
2018-07-24 | $48.98 | $49.14 | $48.97 | $49.09 | $43.27 | 15,248 |
2018-07-23 | $49.23 | $49.23 | $49.05 | $49.05 | $43.24 | 18,576 |
2018-07-20 | $49.25 | $49.33 | $49.18 | $49.26 | $43.42 | 21,025 |
2018-07-19 | $49.25 | $49.51 | $49.25 | $49.40 | $43.45 | 44,307 |
2018-07-18 | $49.37 | $49.44 | $49.28 | $49.28 | $43.34 | 22,643 |
2018-07-17 | $49.44 | $49.46 | $49.30 | $49.41 | $43.45 | 9,364 |
2018-07-16 | $49.43 | $49.45 | $49.32 | $49.33 | $43.38 | 12,383 |
2018-07-13 | $49.41 | $49.50 | $49.36 | $49.40 | $43.45 | 8,813 |
2018-07-12 | $49.41 | $49.41 | $49.30 | $49.33 | $43.38 | 12,640 |
2018-07-11 | $49.29 | $49.44 | $49.27 | $49.35 | $43.40 | 15,522 |
2018-07-10 | $49.23 | $49.39 | $49.23 | $49.32 | $43.37 | 19,213 |
2018-07-09 | $49.28 | $49.38 | $49.26 | $49.33 | $43.38 | 13,041 |
2018-07-06 | $49.42 | $49.46 | $49.30 | $49.35 | $43.40 | 11,451 |
2018-07-05 | $49.35 | $49.38 | $49.20 | $49.22 | $43.29 | 26,378 |
2018-07-03 | $49.24 | $49.37 | $49.20 | $49.21 | $43.28 | 22,566 |
2018-07-02 | $49.21 | $49.36 | $49.21 | $49.22 | $43.29 | 20,937 |
2018-06-29 | $49.24 | $49.30 | $49.18 | $49.20 | $43.27 | 34,319 |
2018-06-28 | $49.27 | $49.32 | $49.19 | $49.30 | $43.36 | 23,927 |
2018-06-27 | $49.21 | $49.35 | $49.18 | $49.23 | $43.30 | 54,677 |
2018-06-26 | $49.17 | $49.19 | $49.09 | $49.16 | $43.23 | 28,484 |
2018-06-25 | $49.11 | $49.21 | $49.10 | $49.10 | $43.18 | 25,626 |
2018-06-22 | $49.07 | $49.16 | $49.02 | $49.09 | $43.17 | 37,822 |
2018-06-21 | $49.16 | $49.18 | $49.04 | $49.10 | $43.18 | 24,562 |
2018-06-20 | $49.20 | $49.23 | $49.12 | $49.12 | $43.10 | 34,833 |
2018-06-19 | $49.32 | $49.35 | $49.20 | $49.24 | $43.20 | 47,015 |
2018-06-18 | $49.15 | $49.27 | $49.14 | $49.16 | $43.13 | 19,028 |
2018-06-15 | $49.15 | $49.34 | $49.14 | $49.14 | $43.12 | 29,000 |
2018-06-14 | $49.07 | $49.24 | $49.07 | $49.12 | $43.10 | 56,722 |
2018-06-13 | $49.19 | $49.25 | $49.00 | $49.02 | $43.01 | 10,653 |
2018-06-12 | $49.08 | $49.22 | $49.05 | $49.16 | $43.14 | 31,110 |
2018-06-11 | $49.13 | $49.20 | $49.11 | $49.11 | $43.09 | 11,785 |
2018-06-08 | $49.21 | $49.30 | $49.09 | $49.10 | $43.08 | 44,261 |
2018-06-07 | $49.10 | $49.28 | $49.10 | $49.27 | $43.23 | 55,732 |
2018-06-06 | $49.30 | $49.30 | $49.16 | $49.19 | $43.16 | 34,526 |
2018-06-05 | $49.32 | $49.36 | $49.26 | $49.31 | $43.27 | 15,393 |
2018-06-04 | $49.35 | $49.36 | $49.25 | $49.25 | $43.21 | 70,570 |
2018-06-01 | $49.38 | $49.41 | $49.23 | $49.37 | $43.32 | 9,793 |
2018-05-31 | $49.42 | $49.51 | $49.33 | $49.41 | $43.35 | 13,285 |
2018-05-30 | $49.52 | $49.55 | $49.38 | $49.50 | $43.43 | 13,093 |
2018-05-29 | $49.39 | $49.65 | $49.38 | $49.59 | $43.51 | 20,483 |
2018-05-25 | $49.27 | $49.31 | $49.12 | $49.22 | $43.19 | 22,169 |
2018-05-24 | $49.08 | $49.22 | $48.97 | $48.98 | $42.98 | 61,150 |
2018-05-23 | $49.02 | $49.11 | $48.88 | $48.98 | $42.98 | 37,808 |
2018-05-22 | $48.90 | $48.95 | $48.88 | $48.90 | $42.91 | 22,626 |
2018-05-21 | $48.81 | $49.05 | $48.81 | $49.05 | $42.93 | 12,171 |
2018-05-18 | $48.94 | $49.02 | $48.79 | $49.01 | $42.90 | 21,649 |
2018-05-17 | $48.91 | $48.99 | $48.74 | $48.91 | $42.81 | 278,090 |
2018-05-16 | $49.08 | $49.08 | $48.83 | $48.90 | $42.80 | 31,148 |
2018-05-15 | $49.07 | $49.09 | $48.86 | $48.92 | $42.82 | 28,232 |
2018-05-14 | $49.21 | $49.23 | $49.12 | $49.13 | $43.00 | 19,497 |
2018-05-11 | $49.24 | $49.25 | $49.16 | $49.16 | $43.03 | 40,263 |
2018-05-10 | $49.21 | $49.21 | $49.14 | $49.15 | $43.02 | 22,403 |
2018-05-09 | $49.13 | $49.14 | $49.07 | $49.08 | $42.96 | 28,277 |
2018-05-08 | $49.17 | $49.22 | $49.17 | $49.21 | $43.07 | 36,441 |
2018-05-07 | $49.15 | $49.29 | $49.15 | $49.27 | $43.12 | 26,788 |
2018-05-04 | $49.25 | $49.28 | $49.15 | $49.16 | $43.03 | 13,534 |
2018-05-03 | $49.15 | $49.28 | $49.15 | $49.17 | $43.04 | 28,456 |
2018-05-02 | $49.16 | $49.21 | $49.11 | $49.15 | $43.02 | 11,574 |
2018-05-01 | $49.17 | $49.21 | $49.11 | $49.11 | $42.98 | 54,540 |
2018-04-30 | $49.21 | $49.30 | $49.05 | $49.18 | $43.04 | 129,460 |
2018-04-27 | $49.14 | $49.21 | $49.01 | $49.17 | $43.04 | 21,266 |
2018-04-26 | $48.97 | $49.10 | $48.94 | $49.09 | $42.97 | 30,713 |
2018-04-25 | $48.93 | $49.07 | $48.86 | $49.01 | $42.90 | 31,902 |
2018-04-24 | $49.07 | $49.13 | $48.97 | $49.05 | $42.93 | 51,488 |
2018-04-23 | $49.13 | $49.13 | $49.01 | $49.02 | $42.90 | 12,376 |
2018-04-20 | $49.32 | $49.32 | $49.08 | $49.14 | $43.01 | 21,894 |
2018-04-19 | $49.33 | $49.38 | $49.26 | $49.26 | $43.01 | 46,333 |
2018-04-18 | $49.60 | $49.60 | $49.41 | $49.46 | $43.18 | 45,494 |
2018-04-17 | $49.46 | $49.62 | $49.44 | $49.54 | $43.25 | 77,239 |
2018-04-16 | $49.42 | $49.64 | $49.37 | $49.49 | $43.20 | 38,730 |
2018-04-13 | $49.45 | $49.56 | $49.43 | $49.44 | $43.16 | 16,825 |
2018-04-12 | $49.46 | $49.52 | $49.38 | $49.48 | $43.20 | 23,154 |
2018-04-11 | $49.64 | $49.65 | $49.46 | $49.49 | $43.21 | 11,977 |
2018-04-10 | $49.51 | $49.59 | $49.42 | $49.47 | $43.19 | 42,417 |
2018-04-09 | $49.57 | $49.61 | $49.39 | $49.59 | $43.29 | 25,710 |
2018-04-06 | $49.56 | $49.63 | $49.40 | $49.53 | $43.24 | 14,036 |
2018-04-05 | $49.50 | $49.58 | $49.34 | $49.38 | $43.11 | 90,638 |
2018-04-04 | $49.53 | $49.67 | $49.40 | $49.45 | $43.17 | 111,226 |
2018-04-03 | $49.55 | $49.66 | $49.47 | $49.58 | $43.28 | 159,560 |
2018-04-02 | $49.65 | $49.72 | $49.47 | $49.67 | $43.36 | 17,826 |
2018-03-29 | $49.50 | $49.66 | $49.48 | $49.66 | $43.35 | 23,914 |
2018-03-28 | $49.52 | $49.56 | $49.42 | $49.45 | $43.17 | 33,709 |
2018-03-27 | $49.31 | $49.48 | $49.31 | $49.46 | $43.18 | 31,233 |
2018-03-26 | $49.25 | $49.37 | $49.22 | $49.30 | $43.04 | 47,542 |
2018-03-23 | $49.36 | $49.39 | $49.25 | $49.30 | $43.04 | 72,116 |
2018-03-22 | $49.40 | $49.43 | $49.20 | $49.23 | $42.98 | 175,458 |
2018-03-21 | $49.36 | $49.40 | $49.26 | $49.31 | $42.95 | 83,470 |
2018-03-20 | $49.41 | $49.46 | $49.34 | $49.34 | $42.97 | 26,179 |
2018-03-19 | $49.49 | $49.58 | $49.37 | $49.49 | $43.10 | 21,518 |
2018-03-16 | $49.46 | $49.55 | $49.44 | $49.46 | $43.08 | 16,967 |
2018-03-15 | $49.61 | $49.63 | $49.47 | $49.49 | $43.10 | 35,447 |
2018-03-14 | $49.38 | $49.63 | $49.38 | $49.51 | $43.12 | 6,988 |
2018-03-13 | $49.54 | $49.54 | $49.39 | $49.48 | $43.10 | 65,037 |
2018-03-12 | $49.46 | $49.48 | $49.31 | $49.36 | $42.99 | 22,818 |
2018-03-09 | $49.32 | $49.44 | $49.27 | $49.31 | $42.95 | 34,100 |
2018-03-08 | $49.48 | $49.54 | $49.34 | $49.50 | $43.11 | 18,017 |
2018-03-07 | $49.45 | $49.46 | $49.34 | $49.42 | $43.04 | 14,802 |
2018-03-06 | $49.37 | $49.49 | $49.34 | $49.44 | $43.06 | 42,822 |
2018-03-05 | $49.43 | $49.51 | $49.35 | $49.39 | $43.02 | 20,803 |
2018-03-02 | $49.59 | $49.59 | $49.39 | $49.44 | $43.06 | 10,747 |
2018-03-01 | $49.51 | $49.57 | $49.40 | $49.52 | $43.13 | 23,546 |
2018-02-28 | $49.39 | $49.47 | $49.32 | $49.44 | $43.06 | 29,283 |
2018-02-27 | $49.46 | $49.52 | $49.27 | $49.32 | $42.96 | 30,858 |
2018-02-26 | $49.55 | $49.59 | $49.50 | $49.50 | $43.11 | 15,812 |
2018-02-23 | $49.48 | $49.53 | $49.36 | $49.43 | $43.05 | 11,500 |
2018-02-22 | $49.36 | $49.44 | $49.29 | $49.32 | $42.95 | 39,467 |
2018-02-21 | $49.53 | $49.54 | $49.24 | $49.26 | $42.90 | 76,934 |
2018-02-20 | $49.59 | $49.63 | $49.47 | $49.60 | $43.10 | 128,764 |
2018-02-16 | $49.62 | $49.71 | $49.60 | $49.60 | $43.10 | 99,762 |
2018-02-15 | $49.50 | $49.63 | $49.50 | $49.52 | $43.03 | 14,094 |
2018-02-14 | $49.56 | $49.66 | $49.48 | $49.50 | $43.02 | 26,406 |
2018-02-13 | $49.79 | $49.79 | $49.62 | $49.66 | $43.16 | 44,819 |
2018-02-12 | $49.66 | $49.76 | $49.60 | $49.72 | $43.21 | 31,628 |
2018-02-09 | $49.63 | $49.77 | $49.63 | $49.65 | $43.15 | 89,368 |
2018-02-08 | $49.69 | $49.80 | $49.59 | $49.72 | $43.21 | 43,072 |
2018-02-07 | $49.79 | $49.91 | $49.76 | $49.79 | $43.27 | 31,428 |
2018-02-06 | $49.84 | $49.95 | $49.79 | $49.79 | $43.27 | 46,821 |
2018-02-05 | $49.81 | $50.08 | $49.72 | $50.08 | $43.52 | 59,634 |
2018-02-02 | $49.91 | $49.95 | $49.69 | $49.78 | $43.26 | 48,104 |
2018-02-01 | $50.18 | $50.19 | $49.93 | $49.95 | $43.41 | 28,491 |
2018-01-31 | $50.17 | $50.17 | $49.94 | $50.10 | $43.53 | 48,238 |
2018-01-30 | $50.15 | $50.19 | $50.01 | $50.13 | $43.56 | 69,633 |
2018-01-29 | $50.15 | $50.23 | $50.10 | $50.17 | $43.60 | 89,761 |
2018-01-26 | $50.29 | $50.30 | $50.19 | $50.19 | $43.62 | 101,217 |
2018-01-25 | $50.20 | $50.30 | $50.18 | $50.28 | $43.69 | 25,135 |
2018-01-24 | $50.24 | $50.27 | $50.13 | $50.23 | $43.65 | 59,948 |
2018-01-23 | $50.29 | $50.32 | $50.22 | $50.29 | $43.70 | 39,966 |
2018-01-22 | $50.37 | $50.41 | $50.24 | $50.32 | $43.64 | 43,553 |
2018-01-19 | $50.37 | $50.40 | $50.26 | $50.27 | $43.60 | 29,367 |
2018-01-18 | $50.38 | $50.46 | $50.31 | $50.31 | $43.63 | 33,469 |
2018-01-17 | $50.57 | $50.57 | $50.47 | $50.51 | $43.81 | 45,687 |
2018-01-16 | $50.56 | $50.59 | $50.53 | $50.56 | $43.85 | 49,221 |
2018-01-12 | $50.49 | $50.57 | $50.45 | $50.49 | $43.79 | 33,807 |
2018-01-11 | $50.48 | $50.56 | $50.40 | $50.53 | $43.83 | 24,751 |
2018-01-10 | $50.40 | $50.51 | $50.40 | $50.50 | $43.80 | 51,131 |
2018-01-09 | $50.63 | $50.63 | $50.45 | $50.47 | $43.77 | 62,725 |
2018-01-08 | $50.67 | $50.68 | $50.64 | $50.64 | $43.92 | 44,877 |
2018-01-05 | $50.70 | $50.74 | $50.59 | $50.64 | $43.92 | 154,027 |
2018-01-04 | $50.65 | $50.72 | $50.55 | $50.71 | $43.98 | 266,920 |
2018-01-03 | $50.80 | $50.80 | $50.65 | $50.68 | $43.95 | 33,634 |
2018-01-02 | $50.79 | $50.84 | $50.60 | $50.68 | $43.95 | 69,853 |
2017-12-29 | $50.82 | $50.86 | $50.75 | $50.75 | $44.02 | 125,520 |
2017-12-28 | $50.78 | $50.89 | $50.71 | $50.75 | $44.02 | 115,756 |
2017-12-27 | $50.77 | $50.90 | $50.68 | $50.84 | $44.09 | 211,521 |
2017-12-26 | $50.54 | $50.76 | $50.54 | $50.62 | $43.90 | 324,793 |
2017-12-22 | $50.60 | $50.64 | $50.55 | $50.55 | $43.84 | 198,607 |
2017-12-21 | $50.58 | $50.69 | $50.53 | $50.60 | $43.89 | 230,749 |
2017-12-20 | $50.75 | $50.75 | $50.53 | $50.63 | $43.83 | 107,488 |
2017-12-19 | $51.02 | $51.02 | $50.60 | $50.72 | $43.91 | 145,497 |
2017-12-18 | $51.00 | $51.00 | $50.84 | $50.90 | $44.07 | 254,538 |
2017-12-15 | $51.05 | $51.10 | $50.91 | $50.96 | $44.12 | 76,538 |
2017-12-14 | $51.06 | $51.06 | $50.86 | $50.96 | $44.12 | 63,979 |
2017-12-13 | $50.95 | $51.07 | $50.83 | $50.99 | $44.14 | 188,378 |
2017-12-12 | $51.04 | $51.04 | $50.78 | $50.81 | $43.99 | 69,682 |
2017-12-11 | $50.90 | $50.90 | $50.83 | $50.83 | $44.01 | 66,423 |
2017-12-08 | $50.83 | $51.09 | $50.78 | $50.85 | $44.02 | 140,392 |
2017-12-07 | $50.94 | $51.00 | $50.82 | $50.85 | $44.02 | 81,414 |
2017-12-06 | $51.01 | $51.16 | $50.92 | $50.94 | $44.10 | 204,956 |
2017-12-05 | $50.79 | $51.07 | $50.77 | $50.84 | $44.02 | 44,993 |
2017-12-04 | $50.77 | $51.02 | $50.75 | $50.80 | $43.98 | 67,734 |
2017-12-01 | $50.74 | $51.08 | $50.71 | $50.71 | $43.90 | 70,269 |
2017-11-30 | $50.74 | $51.60 | $50.57 | $50.65 | $43.85 | 375,626 |
2017-11-29 | $51.07 | $51.07 | $50.67 | $50.74 | $43.93 | 68,629 |
2017-11-28 | $50.95 | $51.02 | $50.87 | $50.92 | $44.08 | 70,107 |
2017-11-27 | $50.84 | $51.00 | $50.78 | $50.88 | $44.05 | 55,811 |
2017-11-24 | $50.87 | $50.89 | $50.82 | $50.87 | $44.04 | 2,127 |
2017-11-22 | $50.77 | $50.95 | $50.71 | $50.88 | $44.05 | 36,445 |
2017-11-21 | $50.80 | $50.94 | $50.67 | $50.67 | $43.87 | 96,564 |
2017-11-20 | $50.93 | $51.02 | $50.77 | $50.83 | $43.93 | 106,637 |
2017-11-17 | $50.78 | $51.25 | $50.76 | $50.94 | $44.03 | 68,156 |
2017-11-16 | $50.68 | $50.99 | $50.68 | $50.76 | $43.87 | 276,310 |
2017-11-15 | $50.64 | $50.97 | $50.64 | $50.97 | $44.05 | 30,639 |
2017-11-14 | $50.60 | $50.74 | $50.60 | $50.74 | $43.85 | 22,477 |
2017-11-13 | $50.71 | $50.71 | $50.61 | $50.67 | $43.79 | 467,944 |
2017-11-10 | $50.68 | $50.70 | $50.62 | $50.64 | $43.77 | 5,930 |
2017-11-09 | $50.80 | $50.95 | $50.78 | $50.82 | $43.92 | 78,543 |
2017-11-08 | $50.88 | $50.96 | $50.84 | $50.88 | $43.97 | 17,095 |
2017-11-07 | $50.89 | $51.01 | $50.82 | $50.83 | $43.93 | 18,184 |
2017-11-06 | $50.79 | $50.90 | $50.79 | $50.86 | $43.96 | 6,211 |
2017-11-03 | $50.82 | $50.87 | $50.72 | $50.75 | $43.86 | 39,322 |
2017-11-02 | $50.78 | $50.87 | $50.72 | $50.81 | $43.91 | 30,062 |
2017-11-01 | $50.79 | $50.85 | $50.71 | $50.79 | $43.90 | 28,862 |
2017-10-31 | $50.63 | $50.75 | $50.63 | $50.74 | $43.85 | 9,090 |
2017-10-30 | $50.69 | $50.77 | $50.65 | $50.75 | $43.86 | 11,415 |
2017-10-27 | $50.58 | $50.64 | $50.53 | $50.59 | $43.73 | 23,971 |
2017-10-26 | $50.61 | $50.61 | $50.52 | $50.53 | $43.67 | 5,968 |
2017-10-25 | $50.52 | $50.58 | $50.50 | $50.57 | $43.71 | 9,306 |
2017-10-24 | $50.54 | $50.61 | $50.53 | $50.59 | $43.72 | 8,228 |
2017-10-23 | $50.67 | $50.90 | $50.59 | $50.67 | $43.79 | 63,936 |
2017-10-20 | $50.65 | $50.69 | $50.54 | $50.58 | $43.72 | 52,278 |
2017-10-19 | $50.82 | $52.92 | $50.81 | $50.82 | $43.82 | 492,162 |
2017-10-18 | $50.83 | $50.84 | $50.78 | $50.79 | $43.80 | 35,073 |
2017-10-17 | $50.89 | $50.90 | $50.84 | $50.88 | $43.87 | 4,517 |
2017-10-16 | $50.87 | $50.87 | $50.83 | $50.84 | $43.84 | 2,403 |
2017-10-13 | $50.84 | $51.00 | $50.82 | $50.86 | $43.86 | 43,608 |
2017-10-12 | $50.80 | $50.85 | $50.80 | $50.82 | $43.82 | 11,311 |
2017-10-11 | $50.88 | $50.90 | $50.69 | $50.75 | $43.76 | 65,830 |
2017-10-10 | $50.83 | $50.93 | $50.78 | $50.83 | $43.83 | 4,686 |
2017-10-09 | $50.82 | $50.85 | $50.74 | $50.85 | $43.85 | 17,422 |
2017-10-06 | $50.75 | $50.82 | $50.71 | $50.80 | $43.81 | 6,794 |
2017-10-05 | $50.81 | $50.83 | $50.73 | $50.80 | $43.81 | 6,439 |
2017-10-04 | $50.83 | $50.91 | $50.83 | $50.91 | $43.90 | 41,050 |
2017-10-03 | $50.89 | $50.90 | $50.89 | $50.90 | $43.89 | 1,565 |
2017-10-02 | $50.86 | $50.86 | $50.75 | $50.75 | $43.76 | 2,832 |
2017-09-29 | $50.81 | $50.93 | $50.76 | $50.88 | $43.87 | 41,363 |
2017-09-28 | $50.70 | $50.84 | $50.70 | $50.78 | $43.79 | 1,137 |
2017-09-27 | $50.81 | $50.82 | $50.77 | $50.81 | $43.81 | 4,901 |
2017-09-26 | $50.95 | $50.96 | $50.92 | $50.95 | $43.94 | 6,972 |
2017-09-25 | $50.96 | $51.01 | $50.96 | $51.00 | $43.98 | 2,266 |
2017-09-22 | $50.88 | $50.91 | $50.80 | $50.81 | $43.81 | 4,067 |
2017-09-21 | $50.90 | $50.91 | $50.84 | $50.84 | $43.84 | 2,536 |
2017-09-20 | $50.94 | $51.02 | $50.86 | $50.86 | $43.77 | 7,037 |
2017-09-19 | $50.90 | $51.17 | $50.89 | $51.00 | $43.89 | 67,994 |
2017-09-18 | $51.19 | $51.19 | $50.88 | $50.92 | $43.82 | 13,576 |
2017-09-15 | $51.00 | $51.16 | $50.97 | $51.14 | $44.01 | 4,154 |
2017-09-14 | $51.11 | $51.16 | $51.11 | $51.13 | $44.00 | 25,054 |
2017-09-13 | $51.02 | $51.15 | $50.99 | $51.09 | $43.97 | 17,936 |
2017-09-12 | $50.96 | $51.15 | $50.95 | $51.14 | $44.01 | 2,956 |
2017-09-11 | $51.10 | $51.40 | $51.10 | $51.20 | $44.06 | 12,802 |
2017-09-08 | $51.47 | $51.47 | $51.20 | $51.25 | $44.11 | 3,984 |
2017-09-07 | $51.32 | $51.32 | $51.29 | $51.29 | $44.14 | 378 |
2017-09-06 | $51.21 | $51.24 | $51.19 | $51.19 | $44.05 | 1,713 |
2017-09-05 | $51.22 | $51.36 | $51.15 | $51.36 | $44.20 | 7,994 |
2017-09-01 | $50.99 | $51.06 | $50.94 | $50.98 | $43.87 | 1,895 |
2017-08-31 | $51.06 | $51.16 | $51.04 | $51.08 | $43.96 | 2,894 |
2017-08-30 | $50.99 | $51.01 | $50.99 | $51.01 | $43.90 | 1,847 |
2017-08-29 | $51.15 | $51.15 | $51.07 | $51.07 | $43.95 | 1,662 |
2017-08-28 | $50.90 | $51.10 | $50.90 | $51.06 | $43.94 | 4,299 |
2017-08-25 | $50.91 | $50.98 | $50.83 | $50.98 | $43.87 | 95,911 |
2017-08-24 | $50.88 | $51.00 | $50.88 | $51.00 | $43.89 | 6,058 |
2017-08-23 | $50.86 | $50.91 | $50.86 | $50.91 | $43.82 | 15,623 |
2017-08-22 | $50.85 | $50.96 | $50.83 | $50.94 | $43.84 | 15,530 |
2017-08-21 | $51.02 | $51.02 | $51.00 | $51.02 | $43.82 | 2,045 |
2017-08-18 | $50.96 | $50.96 | $50.96 | $50.96 | $43.77 | 710 |
2017-08-17 | $50.88 | $50.99 | $50.81 | $50.99 | $43.79 | 931 |
2017-08-16 | $50.69 | $51.00 | $50.69 | $50.96 | $43.77 | 10,778 |
2017-08-15 | $50.78 | $50.84 | $50.77 | $50.77 | $43.61 | 3,424 |
2017-08-14 | $50.87 | $50.90 | $50.83 | $50.90 | $43.72 | 3,068 |
2017-08-11 | $50.94 | $50.98 | $50.86 | $50.97 | $43.78 | 2,885 |
2017-08-10 | $50.84 | $50.92 | $50.83 | $50.89 | $43.71 | 2,568 |
2017-08-09 | $51.00 | $51.03 | $50.93 | $50.94 | $43.75 | 8,180 |
2017-08-08 | $50.74 | $50.80 | $50.70 | $50.80 | $43.63 | 4,869 |
2017-08-07 | $50.79 | $50.87 | $50.75 | $50.83 | $43.65 | 13,373 |
2017-08-04 | $50.78 | $50.80 | $50.78 | $50.80 | $43.63 | 1,666 |
2017-08-03 | $50.86 | $50.96 | $50.86 | $50.96 | $43.77 | 4,454 |
2017-08-02 | $50.77 | $50.93 | $50.77 | $50.84 | $43.66 | 7,619 |
2017-08-01 | $50.66 | $50.87 | $50.65 | $50.87 | $43.69 | 21,641 |
2017-07-31 | $50.75 | $50.75 | $50.61 | $50.73 | $43.57 | 7,371 |
2017-07-28 | $50.76 | $50.91 | $50.65 | $50.76 | $43.60 | 7,985 |
2017-07-27 | $50.72 | $50.73 | $50.67 | $50.73 | $43.57 | 1,764 |
2017-07-26 | $50.71 | $50.80 | $50.56 | $50.80 | $43.63 | 2,214 |
2017-07-25 | $50.67 | $50.72 | $50.48 | $50.69 | $43.54 | 4,848 |
2017-07-24 | $50.70 | $50.86 | $50.70 | $50.85 | $43.67 | 804 |
2017-07-21 | $50.86 | $50.90 | $50.80 | $50.85 | $43.67 | 3,511 |
2017-07-20 | $50.94 | $50.99 | $50.82 | $50.88 | $43.61 | 3,340 |
2017-07-19 | $50.89 | $50.91 | $50.86 | $50.89 | $43.62 | 1,920 |
2017-07-18 | $50.88 | $50.93 | $50.70 | $50.92 | $43.65 | 1,429 |
2017-07-17 | $50.59 | $50.77 | $50.59 | $50.77 | $43.52 | 3,279 |
2017-07-14 | $50.67 | $50.75 | $50.66 | $50.66 | $43.42 | 1,592 |
2017-07-13 | $50.65 | $50.65 | $50.60 | $50.65 | $43.42 | 3,832 |
2017-07-12 | $50.74 | $50.74 | $50.65 | $50.72 | $43.48 | 4,145 |
2017-07-11 | $50.48 | $50.48 | $50.39 | $50.44 | $43.24 | 2,021 |
2017-07-10 | $50.56 | $50.58 | $50.44 | $50.58 | $43.36 | 3,569 |
2017-07-07 | $50.81 | $50.81 | $50.50 | $50.52 | $43.30 | 33,074 |
2017-07-06 | $50.55 | $50.56 | $50.40 | $50.40 | $43.20 | 2,457 |
2017-07-05 | $50.60 | $50.70 | $50.52 | $50.54 | $43.32 | 13,629 |
2017-07-03 | $50.73 | $50.73 | $50.59 | $50.59 | $43.36 | 1,112 |
2017-06-30 | $50.77 | $50.79 | $50.66 | $50.72 | $43.48 | 7,425 |
2017-06-29 | $50.70 | $50.97 | $50.68 | $50.75 | $43.50 | 91,987 |
2017-06-28 | $50.80 | $50.87 | $50.79 | $50.80 | $43.55 | 55,745 |
2017-06-27 | $50.91 | $50.99 | $50.84 | $50.84 | $43.58 | 39,884 |
2017-06-26 | $51.06 | $51.11 | $51.01 | $51.01 | $43.72 | 3,716 |
2017-06-23 | $51.11 | $51.15 | $50.96 | $51.15 | $43.84 | 1,655 |
2017-06-22 | $51.01 | $51.14 | $51.01 | $51.14 | $43.84 | 31,797 |
2017-06-21 | $51.15 | $51.22 | $51.02 | $51.02 | $43.65 | 33,317 |
2017-06-20 | $50.96 | $51.13 | $50.96 | $51.07 | $43.70 | 1,274 |
2017-06-19 | $50.87 | $50.96 | $50.87 | $50.95 | $43.59 | 852 |
2017-06-16 | $51.06 | $51.19 | $51.06 | $51.15 | $43.76 | 867 |
2017-06-15 | $51.11 | $51.11 | $51.01 | $51.01 | $43.64 | 1,447 |
2017-06-14 | $50.82 | $51.22 | $50.82 | $50.93 | $43.58 | 1,541 |
2017-06-13 | $50.81 | $51.04 | $50.80 | $50.80 | $43.46 | 6,330 |
2017-06-12 | $50.91 | $51.00 | $50.88 | $50.92 | $43.56 | 1,409 |
2017-06-09 | $51.04 | $51.04 | $50.80 | $50.80 | $43.46 | 1,523 |
2017-06-08 | $50.92 | $51.03 | $50.80 | $50.80 | $43.46 | 3,306 |
2017-06-07 | $51.06 | $51.19 | $50.92 | $50.92 | $43.57 | 65,273 |
2017-06-06 | $51.09 | $51.17 | $51.06 | $51.17 | $43.78 | 6,955 |
2017-06-05 | $51.00 | $51.09 | $51.00 | $51.05 | $43.68 | 53,195 |
2017-06-02 | $51.10 | $51.10 | $51.00 | $51.01 | $43.64 | 4,215 |
2017-06-01 | $50.91 | $50.91 | $50.91 | $50.91 | $43.56 | 504 |
2017-05-31 | $50.82 | $50.95 | $50.79 | $50.95 | $43.59 | 3,580 |
2017-05-30 | $50.94 | $51.00 | $50.80 | $50.80 | $43.46 | 7,837 |
2017-05-26 | $50.89 | $50.93 | $50.80 | $50.84 | $43.50 | 5,988 |
2017-05-25 | $50.87 | $50.91 | $50.72 | $50.72 | $43.40 | 19,937 |
2017-05-24 | $50.69 | $51.00 | $50.67 | $50.77 | $43.44 | 29,502 |
2017-05-23 | $50.59 | $50.76 | $50.59 | $50.65 | $43.34 | 14,678 |
2017-05-22 | $50.84 | $50.86 | $50.67 | $50.86 | $43.43 | 3,317 |
2017-05-19 | $50.80 | $50.84 | $50.71 | $50.84 | $43.41 | 958 |
2017-05-18 | $50.88 | $50.88 | $50.87 | $50.87 | $43.44 | 332 |
2017-05-17 | $50.96 | $50.96 | $50.86 | $50.90 | $43.47 | 2,465 |
2017-05-16 | $50.65 | $50.66 | $50.58 | $50.65 | $43.25 | 3,272 |
2017-05-15 | $49.95 | $50.62 | $49.95 | $50.60 | $43.21 | 42,511 |
2017-05-12 | $50.63 | $50.64 | $50.58 | $50.63 | $43.23 | 1,660 |
2017-05-11 | $50.45 | $50.50 | $50.32 | $50.50 | $43.12 | 4,188 |
2017-05-10 | $50.51 | $50.52 | $50.40 | $50.41 | $43.05 | 6,630 |
2017-05-09 | $50.44 | $50.44 | $50.39 | $50.43 | $43.06 | 1,478 |
2017-05-08 | $50.51 | $50.51 | $50.46 | $50.48 | $43.11 | 4,233 |
2017-05-05 | $50.49 | $50.53 | $50.48 | $50.49 | $43.11 | 9,900 |
2017-05-04 | $50.39 | $52.41 | $50.37 | $50.54 | $43.16 | 185 |
2017-05-03 | $50.57 | $50.63 | $50.52 | $50.57 | $43.18 | 9,193 |
2017-05-02 | $50.59 | $50.68 | $50.39 | $50.39 | $43.03 | 10,439 |
2017-05-01 | $50.46 | $50.46 | $50.45 | $50.46 | $43.09 | 1,082 |
2017-04-28 | $50.38 | $50.49 | $50.35 | $50.47 | $43.10 | 11,648 |
2017-04-27 | $50.36 | $50.45 | $50.32 | $50.45 | $43.08 | 43,127 |
2017-04-26 | $50.34 | $50.40 | $50.31 | $50.40 | $43.04 | 6,539 |
2017-04-25 | $50.34 | $50.37 | $50.31 | $50.37 | $43.01 | 28,982 |
2017-04-24 | $50.36 | $50.42 | $50.35 | $50.42 | $43.06 | 25,866 |
2017-04-21 | $50.59 | $50.59 | $50.30 | $50.53 | $43.15 | 35,254 |
2017-04-20 | $50.63 | $50.63 | $50.60 | $50.61 | $43.14 | 93,646 |
2017-04-19 | $50.64 | $50.65 | $50.62 | $50.63 | $43.16 | 2,295 |
2017-04-18 | $50.70 | $50.78 | $50.62 | $50.62 | $43.15 | 4,158 |
2017-04-17 | $50.59 | $50.70 | $50.48 | $50.48 | $43.03 | 6,522 |
2017-04-13 | $50.56 | $50.56 | $50.56 | $50.56 | $43.10 | 533 |
2017-04-12 | $50.47 | $50.56 | $50.45 | $50.45 | $43.00 | 61,791 |
2017-04-11 | $50.34 | $50.47 | $50.32 | $50.47 | $43.02 | 11,296 |
2017-04-10 | $50.23 | $50.23 | $50.19 | $50.20 | $42.79 | 6,602 |
2017-04-07 | $50.29 | $50.29 | $50.17 | $50.17 | $42.77 | 12,169 |
2017-04-06 | $50.26 | $50.26 | $50.12 | $50.21 | $42.80 | 37,692 |
2017-04-05 | $50.23 | $50.25 | $50.17 | $50.25 | $42.83 | 8,198 |
2017-04-04 | $50.37 | $50.37 | $50.25 | $50.25 | $42.83 | 5,228 |
2017-04-03 | $50.25 | $50.35 | $50.23 | $50.35 | $42.92 | 5,923 |
2017-03-31 | $50.18 | $50.18 | $50.13 | $50.13 | $42.73 | 44,531 |
2017-03-30 | $50.16 | $50.17 | $50.12 | $50.14 | $42.74 | 2,500 |
2017-03-29 | $50.20 | $50.20 | $50.15 | $50.15 | $42.75 | 1,108 |
2017-03-28 | $49.92 | $50.17 | $49.92 | $50.09 | $42.70 | 4,597 |
2017-03-27 | $50.28 | $50.28 | $50.13 | $50.27 | $42.85 | 1,800 |
2017-03-24 | $50.18 | $50.18 | $50.10 | $50.12 | $42.73 | 2,227 |
2017-03-23 | $50.17 | $50.20 | $50.00 | $50.09 | $42.70 | 3,341 |
2017-03-22 | $50.20 | $50.32 | $50.20 | $50.30 | $42.78 | 1,560 |
2017-03-21 | $50.14 | $50.17 | $50.14 | $50.15 | $42.65 | 4,263 |
2017-03-20 | $50.09 | $50.13 | $49.89 | $49.89 | $42.43 | 7,381 |
2017-03-17 | $49.98 | $50.02 | $49.97 | $50.01 | $42.53 | 1,585 |
2017-03-16 | $49.95 | $49.95 | $49.85 | $49.85 | $42.40 | 34,741 |
2017-03-15 | $49.75 | $49.93 | $49.73 | $49.89 | $42.43 | 85,085 |
2017-03-14 | $49.76 | $49.76 | $49.72 | $49.73 | $42.30 | 37,280 |
2017-03-13 | $49.76 | $49.76 | $49.71 | $49.73 | $42.30 | 66,716 |
2017-03-10 | $49.79 | $49.84 | $49.78 | $49.84 | $42.39 | 9,956 |
2017-03-09 | $49.75 | $49.77 | $49.75 | $49.77 | $42.33 | 25,280 |
2017-03-08 | $49.82 | $49.82 | $49.76 | $49.80 | $42.36 | 10,202 |
2017-03-07 | $49.98 | $49.98 | $49.96 | $49.98 | $42.50 | 82,900 |
2017-03-06 | $50.00 | $50.05 | $49.98 | $50.00 | $42.53 | 6,804 |
2017-03-03 | $50.13 | $50.14 | $50.08 | $50.12 | $42.63 | 5,879 |
2017-03-02 | $50.14 | $50.14 | $50.11 | $50.11 | $42.62 | 1,052 |
2017-03-01 | $50.19 | $50.29 | $50.19 | $50.20 | $42.70 | 10,024 |
2017-02-28 | $50.47 | $50.50 | $50.39 | $50.39 | $42.86 | 5,407 |
2017-02-27 | $50.57 | $50.57 | $50.44 | $50.44 | $42.90 | 3,796 |
2017-02-24 | $50.52 | $50.56 | $50.50 | $50.50 | $42.95 | 12,876 |
2017-02-23 | $50.32 | $50.46 | $50.32 | $50.46 | $42.92 | 882 |
2017-02-22 | $50.28 | $50.40 | $50.28 | $50.40 | $42.87 | 3,274 |
2017-02-21 | $50.68 | $50.68 | $50.20 | $50.20 | $42.69 | 40,600 |
2017-02-17 | $50.25 | $50.27 | $50.24 | $50.24 | $42.73 | 20,760 |
2017-02-16 | $50.15 | $50.26 | $50.15 | $50.19 | $42.69 | 2,338 |
2017-02-15 | $50.05 | $50.05 | $49.88 | $50.00 | $42.53 | 501,598 |
First Trust TCW Opportunistic Fixed Income ETF (FIXD) News Headlines
Recent First Trust TCW Opportunistic Fixed Income ETF (FIXD) News
Similar Companies to First Trust TCW Opportunistic Fixed Income ETF (FIXD) 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 | -- | -- | -- |