Pacer Pacific Asset Floating Rate High Income ETF (FLRT) Exchange: NYSE ARCA
Data as of May 2, 2024
$47.65 ($0.10) 0.21%
Pacer Pacific Asset Floating Rate High Income ETF - Daily Information
Click for more stock information on Pacer Pacific Asset Floating Rate High Income ETF.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $47.58 |
Previous Close | $47.65 |
High | $47.65 |
Low | $47.54 |
Adjusted Open | $47.58 |
Previous Adjusted Close | $47.65 |
Adjusted High | $47.65 |
Adjusted Low | $47.54 |
Invest in Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
Historical Stock Data for Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-02 | $47.58 | $47.65 | $47.54 | $47.65 | $47.65 | 102,010 |
2024-05-01 | $47.54 | $47.55 | $47.50 | $47.55 | $47.55 | 85,091 |
2024-04-30 | $47.50 | $47.53 | $47.50 | $47.52 | $47.52 | 32,096 |
2024-04-29 | $47.52 | $47.52 | $47.47 | $47.50 | $47.50 | 73,987 |
2024-04-26 | $47.50 | $47.50 | $47.44 | $47.46 | $47.46 | 77,155 |
2024-04-25 | $47.40 | $47.52 | $47.38 | $47.44 | $47.44 | 45,672 |
2024-04-24 | $47.85 | $47.86 | $47.78 | $47.85 | $47.47 | 52,068 |
2024-04-23 | $47.82 | $47.93 | $47.78 | $47.93 | $47.55 | 43,123 |
2024-04-22 | $47.81 | $47.85 | $47.74 | $47.85 | $47.47 | 74,476 |
2024-04-19 | $47.77 | $47.77 | $47.70 | $47.73 | $47.73 | 61,296 |
2024-04-18 | $47.84 | $47.84 | $47.68 | $47.72 | $47.72 | 74,760 |
2024-04-17 | $47.76 | $47.76 | $47.65 | $47.76 | $47.76 | 92,433 |
2024-04-16 | $47.65 | $47.73 | $47.64 | $47.73 | $47.73 | 76,189 |
2024-04-15 | $47.66 | $47.68 | $47.65 | $47.68 | $47.68 | 21,549 |
2024-04-12 | $47.66 | $47.71 | $47.66 | $47.69 | $47.69 | 41,614 |
2024-04-11 | $47.64 | $47.68 | $47.60 | $47.66 | $47.66 | 67,528 |
2024-04-10 | $47.68 | $47.68 | $47.63 | $47.65 | $47.65 | 46,564 |
2024-04-09 | $47.66 | $47.67 | $47.62 | $47.66 | $47.66 | 34,787 |
2024-04-08 | $47.57 | $47.79 | $47.57 | $47.64 | $47.64 | 79,913 |
2024-04-05 | $47.58 | $47.62 | $47.57 | $47.62 | $47.62 | 26,802 |
2024-04-04 | $47.60 | $47.60 | $47.58 | $47.60 | $47.60 | 35,645 |
2024-04-03 | $47.52 | $47.56 | $47.52 | $47.56 | $47.56 | 16,743 |
2024-04-02 | $47.53 | $47.57 | $47.53 | $47.57 | $47.57 | 65,545 |
2024-04-01 | $47.54 | $47.56 | $47.53 | $47.56 | $47.56 | 40,728 |
2024-03-28 | $47.53 | $47.56 | $47.51 | $47.56 | $47.56 | 39,394 |
2024-03-27 | $47.54 | $47.56 | $47.48 | $47.56 | $47.56 | 42,703 |
2024-03-26 | $47.48 | $47.49 | $47.46 | $47.47 | $47.47 | 34,564 |
2024-03-25 | $47.45 | $47.52 | $47.44 | $47.49 | $47.49 | 138,601 |
2024-03-22 | $47.44 | $47.45 | $47.42 | $47.45 | $47.45 | 42,666 |
2024-03-21 | $47.44 | $47.50 | $47.42 | $47.48 | $47.48 | 60,824 |
2024-03-20 | $48.04 | $48.04 | $47.69 | $47.72 | $47.42 | 40,736 |
2024-03-19 | $47.72 | $47.73 | $47.67 | $47.72 | $47.42 | 38,532 |
2024-03-18 | $47.67 | $47.70 | $47.65 | $47.69 | $47.39 | 41,103 |
2024-03-15 | $47.62 | $47.65 | $47.61 | $47.61 | $47.31 | 29,019 |
2024-03-14 | $47.60 | $47.64 | $47.57 | $47.64 | $47.34 | 34,237 |
2024-03-13 | $47.63 | $47.65 | $47.60 | $47.63 | $47.33 | 26,831 |
2024-03-12 | $47.59 | $47.62 | $47.58 | $47.62 | $47.32 | 29,788 |
2024-03-11 | $47.55 | $47.55 | $47.50 | $47.54 | $47.24 | 46,528 |
2024-03-08 | $47.53 | $47.53 | $47.48 | $47.52 | $47.22 | 185,953 |
2024-03-07 | $47.50 | $47.69 | $47.44 | $47.52 | $47.22 | 45,097 |
2024-03-06 | $47.41 | $47.46 | $47.38 | $47.46 | $47.16 | 58,211 |
2024-03-05 | $47.38 | $47.40 | $47.36 | $47.39 | $47.09 | 40,325 |
2024-03-04 | $47.35 | $47.38 | $47.33 | $47.36 | $47.06 | 22,510 |
2024-03-01 | $47.33 | $47.34 | $47.27 | $47.34 | $47.04 | 83,086 |
2024-02-29 | $47.26 | $47.29 | $47.24 | $47.29 | $46.99 | 37,308 |
2024-02-28 | $47.24 | $47.25 | $47.22 | $47.25 | $46.95 | 23,380 |
2024-02-27 | $47.18 | $47.20 | $47.18 | $47.20 | $46.91 | 16,778 |
2024-02-26 | $47.31 | $47.31 | $47.18 | $47.19 | $46.89 | 124,981 |
2024-02-23 | $47.18 | $47.19 | $47.16 | $47.19 | $46.89 | 35,179 |
2024-02-22 | $47.11 | $47.19 | $47.11 | $47.17 | $46.87 | 49,752 |
2024-02-21 | $47.51 | $47.51 | $47.39 | $47.42 | $46.83 | 46,285 |
2024-02-20 | $47.42 | $47.44 | $47.39 | $47.44 | $46.85 | 30,906 |
2024-02-16 | $47.40 | $47.40 | $47.34 | $47.38 | $46.79 | 25,007 |
2024-02-15 | $47.39 | $47.41 | $47.36 | $47.38 | $46.80 | 30,745 |
2024-02-14 | $47.32 | $47.36 | $47.31 | $47.35 | $46.76 | 40,295 |
2024-02-13 | $47.40 | $47.40 | $47.36 | $47.40 | $46.81 | 42,009 |
2024-02-12 | $47.39 | $47.42 | $47.39 | $47.41 | $46.82 | 43,121 |
2024-02-09 | $47.36 | $47.39 | $47.36 | $47.39 | $46.80 | 17,264 |
2024-02-08 | $47.44 | $47.44 | $47.34 | $47.38 | $46.79 | 29,088 |
2024-02-07 | $47.30 | $47.41 | $47.30 | $47.40 | $46.81 | 86,817 |
2024-02-06 | $47.34 | $47.34 | $47.29 | $47.33 | $46.75 | 29,206 |
2024-02-05 | $47.31 | $47.31 | $47.28 | $47.28 | $46.70 | 143,847 |
2024-02-02 | $47.31 | $47.33 | $47.28 | $47.31 | $46.73 | 45,800 |
2024-02-01 | $47.33 | $47.52 | $47.30 | $47.36 | $46.77 | 398,366 |
2024-01-31 | $47.33 | $47.34 | $47.30 | $47.33 | $46.75 | 71,303 |
2024-01-30 | $47.32 | $47.36 | $47.27 | $47.33 | $46.75 | 45,918 |
2024-01-29 | $47.42 | $47.42 | $47.27 | $47.30 | $46.72 | 39,442 |
2024-01-26 | $47.43 | $47.43 | $47.26 | $47.31 | $46.73 | 49,840 |
2024-01-25 | $47.29 | $47.29 | $47.22 | $47.29 | $46.71 | 37,317 |
2024-01-24 | $47.56 | $47.56 | $47.49 | $47.54 | $46.69 | 32,849 |
2024-01-23 | $47.46 | $47.55 | $47.46 | $47.55 | $46.70 | 38,445 |
2024-01-22 | $47.52 | $47.55 | $47.48 | $47.50 | $46.65 | 44,317 |
2024-01-19 | $47.46 | $47.48 | $47.43 | $47.48 | $46.63 | 32,000 |
2024-01-18 | $47.51 | $47.51 | $47.40 | $47.46 | $46.61 | 43,395 |
2024-01-17 | $47.56 | $47.56 | $47.36 | $47.40 | $46.56 | 47,827 |
2024-01-16 | $47.39 | $47.45 | $47.39 | $47.45 | $46.60 | 36,858 |
2024-01-12 | $47.41 | $47.44 | $47.38 | $47.43 | $47.43 | 35,212 |
2024-01-11 | $47.44 | $47.44 | $47.33 | $47.40 | $47.40 | 97,097 |
2024-01-10 | $47.35 | $47.35 | $47.28 | $47.34 | $47.34 | 15,911 |
2024-01-09 | $47.30 | $47.33 | $47.27 | $47.27 | $47.27 | 38,915 |
2024-01-08 | $47.23 | $47.28 | $47.23 | $47.28 | $47.28 | 18,923 |
2024-01-05 | $47.19 | $47.28 | $47.19 | $47.28 | $47.28 | 53,287 |
2024-01-04 | $47.23 | $47.23 | $47.17 | $47.19 | $47.19 | 19,699 |
2024-01-03 | $47.16 | $47.17 | $47.15 | $47.15 | $47.15 | 30,532 |
2024-01-02 | $47.14 | $47.17 | $47.12 | $47.12 | $47.12 | 29,720 |
2023-12-29 | $47.17 | $47.19 | $47.13 | $47.13 | $47.13 | 19,006 |
2023-12-28 | $47.14 | $47.15 | $47.10 | $47.12 | $47.12 | 18,505 |
2023-12-27 | $47.11 | $47.16 | $47.06 | $47.09 | $47.09 | 40,754 |
2023-12-26 | $47.56 | $47.57 | $47.54 | $47.56 | $47.08 | 19,939 |
2023-12-22 | $47.49 | $47.53 | $47.49 | $47.52 | $47.04 | 19,367 |
2023-12-21 | $47.49 | $47.50 | $47.46 | $47.48 | $47.00 | 23,979 |
2023-12-20 | $47.41 | $47.45 | $47.41 | $47.41 | $46.93 | 90,808 |
2023-12-19 | $47.54 | $47.54 | $47.40 | $47.43 | $46.94 | 9,953 |
2023-12-18 | $47.50 | $47.50 | $47.35 | $47.39 | $46.90 | 25,291 |
2023-12-15 | $47.29 | $47.36 | $47.29 | $47.32 | $46.84 | 47,680 |
2023-12-14 | $47.25 | $47.25 | $47.20 | $47.25 | $46.77 | 28,246 |
2023-12-13 | $47.05 | $47.07 | $47.02 | $47.07 | $46.59 | 28,150 |
2023-12-12 | $47.04 | $47.04 | $46.98 | $47.01 | $46.53 | 183,830 |
2023-12-11 | $47.01 | $47.03 | $46.98 | $46.98 | $46.50 | 44,427 |
2023-12-08 | $47.00 | $47.00 | $46.91 | $46.93 | $46.45 | 21,490 |
2023-12-07 | $46.91 | $46.94 | $46.90 | $46.90 | $46.42 | 41,853 |
2023-12-06 | $46.92 | $46.92 | $46.82 | $46.85 | $46.37 | 30,220 |
2023-12-05 | $46.86 | $46.86 | $46.69 | $46.84 | $46.36 | 35,739 |
2023-12-04 | $46.86 | $46.86 | $46.79 | $46.82 | $46.34 | 21,800 |
2023-12-01 | $46.82 | $46.89 | $46.72 | $46.81 | $46.81 | 44,040 |
2023-11-30 | $46.79 | $46.79 | $46.72 | $46.76 | $46.76 | 24,559 |
2023-11-29 | $46.71 | $46.73 | $46.66 | $46.67 | $46.67 | 181,688 |
2023-11-28 | $46.64 | $46.94 | $46.62 | $46.68 | $46.68 | 86,403 |
2023-11-27 | $46.60 | $46.68 | $46.59 | $46.67 | $46.67 | 23,477 |
2023-11-24 | $46.80 | $46.80 | $46.60 | $46.61 | $46.61 | 12,623 |
2023-11-22 | $46.55 | $46.68 | $46.52 | $46.56 | $46.56 | 25,928 |
2023-11-21 | $46.95 | $46.95 | $46.82 | $46.85 | $46.85 | 29,111 |
2023-11-20 | $46.87 | $46.87 | $46.79 | $46.83 | $46.83 | 18,727 |
2023-11-17 | $46.75 | $46.89 | $46.73 | $46.76 | $46.76 | 48,872 |
2023-11-16 | $46.74 | $46.79 | $46.66 | $46.68 | $46.68 | 410,258 |
2023-11-15 | $46.64 | $46.67 | $46.63 | $46.65 | $46.65 | 34,038 |
2023-11-14 | $46.58 | $46.70 | $46.55 | $46.64 | $46.64 | 68,420 |
2023-11-13 | $46.61 | $46.61 | $46.50 | $46.54 | $46.54 | 16,966 |
2023-11-10 | $46.62 | $46.62 | $46.47 | $46.51 | $46.51 | 78,819 |
2023-11-09 | $46.36 | $46.47 | $46.36 | $46.46 | $46.46 | 27,807 |
2023-11-08 | $46.47 | $46.58 | $46.42 | $46.47 | $46.47 | 37,247 |
2023-11-07 | $46.56 | $46.56 | $46.36 | $46.42 | $46.42 | 26,277 |
2023-11-06 | $46.35 | $46.42 | $46.35 | $46.38 | $46.38 | 103,777 |
2023-11-03 | $46.41 | $46.46 | $46.29 | $46.37 | $46.37 | 29,010 |
2023-11-02 | $46.24 | $46.30 | $46.22 | $46.28 | $46.28 | 26,481 |
2023-11-01 | $46.19 | $46.21 | $46.13 | $46.18 | $46.18 | 27,751 |
2023-10-31 | $46.11 | $46.19 | $46.10 | $46.18 | $46.18 | 18,928 |
2023-10-30 | $46.12 | $46.25 | $46.12 | $46.17 | $46.17 | 66,140 |
2023-10-27 | $46.13 | $46.14 | $46.09 | $46.12 | $46.12 | 19,504 |
2023-10-26 | $46.10 | $46.15 | $46.08 | $46.15 | $46.15 | 29,092 |
2023-10-25 | $46.51 | $46.51 | $46.50 | $46.50 | $46.10 | 20,235 |
2023-10-24 | $46.51 | $46.53 | $46.47 | $46.51 | $46.11 | 26,774 |
2023-10-23 | $46.60 | $46.60 | $46.48 | $46.51 | $46.11 | 14,085 |
2023-10-20 | $46.54 | $46.54 | $46.46 | $46.48 | $46.08 | 7,747 |
2023-10-19 | $46.56 | $46.67 | $46.50 | $46.53 | $46.12 | 20,613 |
2023-10-18 | $46.51 | $46.57 | $46.50 | $46.54 | $46.14 | 30,900 |
2023-10-17 | $46.51 | $46.77 | $46.51 | $46.56 | $46.16 | 26,095 |
2023-10-16 | $46.60 | $46.60 | $46.53 | $46.55 | $46.15 | 27,063 |
2023-10-13 | $46.58 | $46.58 | $46.52 | $46.54 | $46.14 | 7,708 |
2023-10-12 | $46.57 | $46.58 | $46.56 | $46.57 | $46.17 | 6,196 |
2023-10-11 | $46.53 | $46.71 | $46.50 | $46.69 | $46.29 | 23,932 |
2023-10-10 | $46.49 | $46.74 | $46.48 | $46.50 | $46.10 | 50,821 |
2023-10-09 | $46.46 | $46.47 | $46.45 | $46.46 | $46.06 | 25,761 |
2023-10-06 | $46.47 | $46.47 | $46.41 | $46.43 | $46.03 | 81,403 |
2023-10-05 | $46.48 | $46.49 | $46.45 | $46.47 | $46.07 | 51,644 |
2023-10-04 | $46.65 | $46.65 | $46.47 | $46.49 | $46.09 | 68,293 |
2023-10-03 | $46.65 | $46.65 | $46.51 | $46.56 | $46.16 | 159,006 |
2023-10-02 | $46.68 | $46.68 | $46.60 | $46.64 | $46.24 | 50,544 |
2023-09-29 | $46.69 | $46.76 | $46.68 | $46.69 | $46.28 | 163,342 |
2023-09-28 | $46.79 | $46.79 | $46.68 | $46.70 | $46.30 | 111,729 |
2023-09-27 | $46.74 | $46.74 | $46.70 | $46.71 | $46.30 | 131,440 |
2023-09-26 | $46.83 | $46.83 | $46.72 | $46.74 | $46.34 | 52,751 |
2023-09-25 | $46.75 | $46.75 | $46.73 | $46.75 | $46.34 | 15,844 |
2023-09-22 | $46.73 | $46.74 | $46.70 | $46.71 | $46.31 | 113,547 |
2023-09-21 | $46.86 | $46.86 | $46.73 | $46.74 | $46.34 | 33,021 |
2023-09-20 | $47.03 | $47.05 | $47.03 | $47.04 | $46.33 | 10,051 |
2023-09-19 | $47.14 | $47.14 | $47.02 | $47.04 | $46.34 | 75,093 |
2023-09-18 | $47.04 | $47.04 | $47.00 | $47.01 | $46.30 | 17,416 |
2023-09-15 | $46.95 | $46.97 | $46.94 | $46.95 | $46.25 | 17,094 |
2023-09-14 | $46.96 | $46.97 | $46.94 | $46.96 | $46.25 | 10,846 |
2023-09-13 | $46.87 | $46.90 | $46.86 | $46.90 | $46.19 | 28,684 |
2023-09-12 | $46.87 | $46.88 | $46.85 | $46.87 | $46.17 | 34,211 |
2023-09-11 | $46.85 | $46.87 | $46.84 | $46.85 | $46.15 | 34,751 |
2023-09-08 | $46.80 | $46.80 | $46.79 | $46.80 | $46.10 | 35,501 |
2023-09-07 | $46.80 | $46.80 | $46.75 | $46.77 | $46.07 | 35,027 |
2023-09-06 | $46.73 | $46.74 | $46.73 | $46.73 | $46.03 | 22,631 |
2023-09-05 | $46.81 | $46.81 | $46.71 | $46.72 | $46.02 | 13,405 |
2023-09-01 | $46.69 | $46.70 | $46.69 | $46.70 | $46.70 | 11,096 |
2023-08-31 | $46.63 | $46.68 | $46.63 | $46.67 | $46.67 | 14,451 |
2023-08-30 | $46.60 | $46.63 | $46.60 | $46.63 | $46.63 | 22,920 |
2023-08-29 | $46.59 | $46.63 | $46.58 | $46.61 | $46.61 | 33,628 |
2023-08-28 | $46.57 | $46.59 | $46.57 | $46.59 | $46.59 | 13,440 |
2023-08-25 | $46.64 | $46.64 | $46.50 | $46.53 | $46.53 | 29,216 |
2023-08-24 | $46.70 | $46.70 | $46.52 | $46.52 | $46.52 | 25,037 |
2023-08-23 | $46.85 | $46.85 | $46.81 | $46.84 | $46.52 | 41,683 |
2023-08-22 | $46.79 | $46.79 | $46.76 | $46.78 | $46.46 | 18,204 |
2023-08-21 | $46.82 | $46.82 | $46.68 | $46.70 | $46.39 | 20,719 |
2023-08-18 | $46.70 | $46.70 | $46.67 | $46.68 | $46.37 | 22,085 |
2023-08-17 | $46.63 | $46.68 | $46.63 | $46.66 | $46.34 | 20,567 |
2023-08-16 | $46.62 | $46.62 | $46.60 | $46.62 | $46.30 | 9,023 |
2023-08-15 | $46.63 | $46.63 | $46.59 | $46.60 | $46.29 | 19,801 |
2023-08-14 | $46.60 | $46.62 | $46.58 | $46.61 | $46.29 | 29,148 |
2023-08-11 | $46.55 | $46.56 | $46.52 | $46.56 | $46.24 | 16,699 |
2023-08-10 | $46.58 | $46.58 | $46.54 | $46.54 | $46.23 | 20,152 |
2023-08-09 | $46.47 | $46.50 | $46.47 | $46.50 | $46.50 | 11,553 |
2023-08-08 | $46.51 | $46.51 | $46.42 | $46.45 | $46.45 | 25,112 |
2023-08-07 | $46.50 | $46.50 | $46.42 | $46.44 | $46.44 | 13,685 |
2023-08-04 | $46.39 | $46.39 | $46.34 | $46.37 | $46.37 | 9,502 |
2023-08-03 | $46.33 | $46.33 | $46.30 | $46.33 | $46.33 | 9,613 |
2023-08-02 | $46.43 | $46.43 | $46.32 | $46.34 | $46.34 | 8,671 |
2023-08-01 | $46.38 | $46.45 | $46.33 | $46.38 | $46.38 | 98,515 |
2023-07-31 | $46.43 | $46.43 | $46.34 | $46.36 | $46.36 | 14,086 |
2023-07-28 | $46.32 | $46.32 | $46.27 | $46.32 | $46.32 | 16,387 |
2023-07-27 | $46.29 | $46.29 | $46.23 | $46.23 | $46.23 | 8,353 |
2023-07-26 | $46.63 | $46.65 | $46.58 | $46.65 | $46.28 | 11,013 |
2023-07-25 | $46.59 | $46.64 | $46.59 | $46.62 | $46.25 | 8,622 |
2023-07-24 | $46.75 | $46.75 | $46.59 | $46.63 | $46.26 | 17,242 |
2023-07-21 | $46.51 | $46.54 | $46.48 | $46.51 | $46.14 | 211,051 |
2023-07-20 | $46.46 | $46.50 | $46.45 | $46.47 | $46.47 | 8,953 |
2023-07-19 | $46.46 | $46.50 | $46.44 | $46.45 | $46.45 | 96,792 |
2023-07-18 | $46.42 | $46.45 | $46.40 | $46.45 | $46.45 | 122,883 |
2023-07-17 | $46.39 | $46.41 | $46.37 | $46.41 | $46.41 | 8,282 |
2023-07-14 | $46.36 | $46.46 | $46.31 | $46.32 | $46.32 | 10,913 |
2023-07-13 | $46.32 | $46.34 | $46.29 | $46.32 | $46.32 | 7,346 |
2023-07-12 | $46.31 | $46.31 | $46.22 | $46.26 | $46.26 | 8,313 |
2023-07-11 | $46.17 | $46.20 | $46.15 | $46.19 | $46.19 | 23,909 |
2023-07-10 | $46.08 | $46.11 | $46.06 | $46.11 | $46.11 | 7,973 |
2023-07-07 | $46.06 | $46.06 | $46.00 | $46.05 | $46.05 | 17,753 |
2023-07-06 | $46.04 | $46.04 | $45.96 | $46.02 | $46.02 | 13,563 |
2023-07-05 | $45.97 | $46.08 | $45.97 | $46.04 | $46.04 | 76,019 |
2023-07-03 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 760 |
2023-06-30 | $45.97 | $46.01 | $45.93 | $45.98 | $45.98 | 34,640 |
2023-06-29 | $45.83 | $45.90 | $45.79 | $45.81 | $45.81 | 8,821 |
2023-06-28 | $45.86 | $45.86 | $45.71 | $45.75 | $45.75 | 3,201 |
2023-06-27 | $45.76 | $45.77 | $45.72 | $45.76 | $45.76 | 12,526 |
2023-06-26 | $45.64 | $45.71 | $45.64 | $45.68 | $45.68 | 7,960 |
2023-06-23 | $45.66 | $45.66 | $45.64 | $45.64 | $45.64 | 7,355 |
2023-06-22 | $45.65 | $45.65 | $45.63 | $45.63 | $45.63 | 6,759 |
2023-06-21 | $45.88 | $46.04 | $45.88 | $45.95 | $45.63 | 40,110 |
2023-06-20 | $45.98 | $45.98 | $45.89 | $45.91 | $45.59 | 7,003 |
2023-06-16 | $45.88 | $45.88 | $45.83 | $45.86 | $45.54 | 3,247 |
2023-06-15 | $45.83 | $45.83 | $45.79 | $45.83 | $45.51 | 9,581 |
2023-06-14 | $45.78 | $45.84 | $45.76 | $45.83 | $45.51 | 16,991 |
2023-06-13 | $45.78 | $45.78 | $45.77 | $45.77 | $45.45 | 4,744 |
2023-06-12 | $45.81 | $45.81 | $45.70 | $45.72 | $45.40 | 3,745 |
2023-06-09 | $45.66 | $45.71 | $45.66 | $45.69 | $45.69 | 3,027 |
2023-06-08 | $45.64 | $45.65 | $45.60 | $45.63 | $45.63 | 12,335 |
2023-06-07 | $45.66 | $45.67 | $45.59 | $45.62 | $45.62 | 13,217 |
2023-06-06 | $45.57 | $45.59 | $45.55 | $45.58 | $45.58 | 9,049 |
2023-06-05 | $45.54 | $45.57 | $45.54 | $45.56 | $45.56 | 7,566 |
2023-06-02 | $45.57 | $45.57 | $45.49 | $45.51 | $45.51 | 9,107 |
2023-06-01 | $45.51 | $45.51 | $45.42 | $45.45 | $45.45 | 5,213 |
2023-05-31 | $45.41 | $45.45 | $44.63 | $45.43 | $45.43 | 18,039 |
2023-05-30 | $45.43 | $45.47 | $45.43 | $45.45 | $45.45 | 4,752 |
2023-05-26 | $45.37 | $45.42 | $45.37 | $45.40 | $45.40 | 7,154 |
2023-05-25 | $45.39 | $45.39 | $45.35 | $45.37 | $45.37 | 3,788 |
2023-05-24 | $45.66 | $45.69 | $45.60 | $45.66 | $45.39 | 25,712 |
2023-05-23 | $45.75 | $45.75 | $45.67 | $45.70 | $45.43 | 15,860 |
2023-05-22 | $45.67 | $45.72 | $45.67 | $45.68 | $45.42 | 3,884 |
2023-05-19 | $45.72 | $45.72 | $45.66 | $45.68 | $45.42 | 13,628 |
2023-05-18 | $45.68 | $45.68 | $45.63 | $45.66 | $45.40 | 3,446 |
2023-05-17 | $45.69 | $45.71 | $45.67 | $45.69 | $45.43 | 7,967 |
2023-05-16 | $45.68 | $45.70 | $45.66 | $45.66 | $45.40 | 24,268 |
2023-05-15 | $45.69 | $45.75 | $45.69 | $45.73 | $45.46 | 30,832 |
2023-05-12 | $45.74 | $45.75 | $45.73 | $45.74 | $45.48 | 5,153 |
2023-05-11 | $45.77 | $45.77 | $45.69 | $45.70 | $45.44 | 29,198 |
2023-05-10 | $45.70 | $45.74 | $45.70 | $45.73 | $45.46 | 3,281 |
2023-05-09 | $45.70 | $45.70 | $45.68 | $45.68 | $45.42 | 2,993 |
2023-05-08 | $45.79 | $45.79 | $45.68 | $45.70 | $45.44 | 15,062 |
2023-05-05 | $45.71 | $45.72 | $45.68 | $45.70 | $45.44 | 7,742 |
2023-05-04 | $45.66 | $45.67 | $45.64 | $45.67 | $45.41 | 51,512 |
2023-05-03 | $45.70 | $45.72 | $45.67 | $45.70 | $45.70 | 14,321 |
2023-05-02 | $45.66 | $45.71 | $45.66 | $45.70 | $45.70 | 4,798 |
2023-05-01 | $45.71 | $45.73 | $45.66 | $45.69 | $45.69 | 8,797 |
2023-04-28 | $45.76 | $45.76 | $45.64 | $45.66 | $45.66 | 12,718 |
2023-04-27 | $45.62 | $46.09 | $45.58 | $45.66 | $45.66 | 84,322 |
2023-04-26 | $46.00 | $46.00 | $45.94 | $45.96 | $45.59 | 6,968 |
2023-04-25 | $46.00 | $46.00 | $45.92 | $45.94 | $45.57 | 31,438 |
2023-04-24 | $45.91 | $45.98 | $45.91 | $45.96 | $45.58 | 2,117 |
2023-04-21 | $45.95 | $45.96 | $45.92 | $45.93 | $45.56 | 4,583 |
2023-04-20 | $45.88 | $45.91 | $45.88 | $45.88 | $45.51 | 1,624 |
2023-04-19 | $45.88 | $45.88 | $45.84 | $45.88 | $45.50 | 4,940 |
2023-04-18 | $45.90 | $45.90 | $45.84 | $45.88 | $45.51 | 9,031 |
2023-04-17 | $45.87 | $45.87 | $45.81 | $45.84 | $45.47 | 2,703 |
2023-04-14 | $45.78 | $45.84 | $45.78 | $45.81 | $45.44 | 5,450 |
2023-04-13 | $45.76 | $45.83 | $45.76 | $45.83 | $45.45 | 15,694 |
2023-04-12 | $45.76 | $45.78 | $45.72 | $45.76 | $45.39 | 21,534 |
2023-04-11 | $45.74 | $45.74 | $45.71 | $45.73 | $45.36 | 6,876 |
2023-04-10 | $45.62 | $45.74 | $45.62 | $45.71 | $45.34 | 7,255 |
2023-04-06 | $45.58 | $45.71 | $45.58 | $45.63 | $45.26 | 18,249 |
2023-04-05 | $45.63 | $45.64 | $45.55 | $45.59 | $45.22 | 8,750 |
2023-04-04 | $45.53 | $45.60 | $45.53 | $45.56 | $45.19 | 19,215 |
2023-04-03 | $45.52 | $45.52 | $45.45 | $45.50 | $45.13 | 4,943 |
2023-03-31 | $45.35 | $45.35 | $45.30 | $45.31 | $44.95 | 5,654 |
2023-03-30 | $45.14 | $45.20 | $45.13 | $45.17 | $44.80 | 6,063 |
2023-03-29 | $45.06 | $45.09 | $45.03 | $45.08 | $44.71 | 9,291 |
2023-03-28 | $45.00 | $45.00 | $44.97 | $44.97 | $44.60 | 7,365 |
2023-03-27 | $44.96 | $44.98 | $44.89 | $44.93 | $44.56 | 13,123 |
2023-03-24 | $44.87 | $44.97 | $44.85 | $44.92 | $44.92 | 34,587 |
2023-03-23 | $44.86 | $44.96 | $44.82 | $44.91 | $44.91 | 4,633 |
2023-03-22 | $45.18 | $45.30 | $45.08 | $45.16 | $44.86 | 87,952 |
2023-03-21 | $45.01 | $45.12 | $45.01 | $45.06 | $44.77 | 4,824 |
2023-03-20 | $44.99 | $45.16 | $44.98 | $45.08 | $45.08 | 25,421 |
2023-03-17 | $45.17 | $45.20 | $45.08 | $45.10 | $45.10 | 28,383 |
2023-03-16 | $45.29 | $45.31 | $45.23 | $45.23 | $45.23 | 2,029 |
2023-03-15 | $45.33 | $45.81 | $45.32 | $45.43 | $45.43 | 24,948 |
2023-03-14 | $45.43 | $45.48 | $45.31 | $45.40 | $45.40 | 8,182 |
2023-03-13 | $45.51 | $45.72 | $45.51 | $45.64 | $45.64 | 4,017 |
2023-03-10 | $45.73 | $45.78 | $45.61 | $45.68 | $45.68 | 5,721 |
2023-03-09 | $45.70 | $45.73 | $45.66 | $45.69 | $45.69 | 2,294 |
2023-03-08 | $45.76 | $45.76 | $45.67 | $45.71 | $45.71 | 7,306 |
2023-03-07 | $45.76 | $45.76 | $45.71 | $45.74 | $45.74 | 4,635 |
2023-03-06 | $45.76 | $45.76 | $45.69 | $45.72 | $45.72 | 2,781 |
2023-03-03 | $45.68 | $45.72 | $45.64 | $45.69 | $45.69 | 34,455 |
2023-03-02 | $45.66 | $45.68 | $45.59 | $45.64 | $45.64 | 8,025 |
2023-03-01 | $45.65 | $45.70 | $45.64 | $45.67 | $45.67 | 4,763 |
2023-02-28 | $45.64 | $45.69 | $45.62 | $45.68 | $45.68 | 2,247 |
2023-02-27 | $45.76 | $45.76 | $45.68 | $45.72 | $45.72 | 6,588 |
2023-02-24 | $45.68 | $45.73 | $45.65 | $45.69 | $45.69 | 3,070 |
2023-02-23 | $45.65 | $45.73 | $45.65 | $45.70 | $45.70 | 3,766 |
2023-02-22 | $45.92 | $45.98 | $45.89 | $45.93 | $45.66 | 7,439 |
2023-02-21 | $46.00 | $46.00 | $45.97 | $46.00 | $45.73 | 4,802 |
2023-02-17 | $46.06 | $46.09 | $46.03 | $46.05 | $45.77 | 3,623 |
2023-02-16 | $46.08 | $46.08 | $46.03 | $46.06 | $45.79 | 10,611 |
2023-02-15 | $46.10 | $46.10 | $46.02 | $46.05 | $45.78 | 14,428 |
2023-02-14 | $46.02 | $46.10 | $46.02 | $46.06 | $45.79 | 5,768 |
2023-02-13 | $46.06 | $46.06 | $46.02 | $46.02 | $45.75 | 3,375 |
2023-02-10 | $46.06 | $46.09 | $46.05 | $46.06 | $45.79 | 3,183 |
2023-02-09 | $46.11 | $46.12 | $46.07 | $46.07 | $45.80 | 10,696 |
2023-02-08 | $46.02 | $46.11 | $46.02 | $46.02 | $45.75 | 7,161 |
2023-02-07 | $46.03 | $46.14 | $46.03 | $46.05 | $45.78 | 9,614 |
2023-02-06 | $46.05 | $46.05 | $46.01 | $46.01 | $45.74 | 1,344 |
2023-02-03 | $45.99 | $46.05 | $45.99 | $46.03 | $45.75 | 14,387 |
2023-02-02 | $46.06 | $46.08 | $46.04 | $46.04 | $45.76 | 10,779 |
2023-02-01 | $46.12 | $46.12 | $45.96 | $46.02 | $45.75 | 197,359 |
2023-01-31 | $45.96 | $45.97 | $45.91 | $45.97 | $45.70 | 18,732 |
2023-01-30 | $45.89 | $45.92 | $45.84 | $45.87 | $45.59 | 16,775 |
2023-01-27 | $45.84 | $45.84 | $45.76 | $45.80 | $45.53 | 15,615 |
2023-01-26 | $45.79 | $45.80 | $45.72 | $45.76 | $45.49 | 6,930 |
2023-01-25 | $45.95 | $46.02 | $45.95 | $45.98 | $45.47 | 14,848 |
2023-01-24 | $45.96 | $45.96 | $45.89 | $45.89 | $45.39 | 4,420 |
2023-01-23 | $45.82 | $45.83 | $45.79 | $45.80 | $45.30 | 15,911 |
2023-01-20 | $45.80 | $45.82 | $45.80 | $45.81 | $45.31 | 3,432 |
2023-01-19 | $45.75 | $45.78 | $45.65 | $45.77 | $45.27 | 5,642 |
2023-01-18 | $45.70 | $45.75 | $45.70 | $45.72 | $45.22 | 6,642 |
2023-01-17 | $45.61 | $45.74 | $45.61 | $45.62 | $45.12 | 12,828 |
2023-01-13 | $45.48 | $45.55 | $45.48 | $45.54 | $45.04 | 8,410 |
2023-01-12 | $45.44 | $45.47 | $45.37 | $45.45 | $44.95 | 10,888 |
2023-01-11 | $45.37 | $45.40 | $45.34 | $45.36 | $44.87 | 3,933 |
2023-01-10 | $45.26 | $45.30 | $45.21 | $45.26 | $44.76 | 3,297 |
2023-01-09 | $45.24 | $45.27 | $45.18 | $45.27 | $44.77 | 16,981 |
2023-01-06 | $45.07 | $45.11 | $45.05 | $45.05 | $44.56 | 4,718 |
2023-01-05 | $44.83 | $44.98 | $44.83 | $44.94 | $44.45 | 3,176 |
2023-01-04 | $44.86 | $44.95 | $44.86 | $44.92 | $44.42 | 2,054 |
2023-01-03 | $44.86 | $44.87 | $44.82 | $44.86 | $44.36 | 1,393 |
2022-12-30 | $44.84 | $44.84 | $44.76 | $44.80 | $44.31 | 7,765 |
2022-12-29 | $44.77 | $44.81 | $44.71 | $44.78 | $44.28 | 4,594 |
2022-12-28 | $44.81 | $44.81 | $44.76 | $44.76 | $44.27 | 3,042 |
2022-12-27 | $44.86 | $44.87 | $44.82 | $44.82 | $44.32 | 4,496 |
2022-12-23 | $44.77 | $44.92 | $44.77 | $44.80 | $44.31 | 14,188 |
2022-12-22 | $44.79 | $44.79 | $44.70 | $44.78 | $44.29 | 6,372 |
2022-12-21 | $45.20 | $45.21 | $45.17 | $45.20 | $44.31 | 2,503 |
2022-12-20 | $45.09 | $45.17 | $45.09 | $45.16 | $44.27 | 13,737 |
2022-12-19 | $45.12 | $45.18 | $45.09 | $45.15 | $44.26 | 18,431 |
2022-12-16 | $45.19 | $45.20 | $45.13 | $45.16 | $44.26 | 4,252 |
2022-12-15 | $45.18 | $45.26 | $45.17 | $45.24 | $44.35 | 10,288 |
2022-12-14 | $45.18 | $45.23 | $45.16 | $45.20 | $44.30 | 2,222 |
2022-12-13 | $45.21 | $45.28 | $45.15 | $45.17 | $44.27 | 14,567 |
2022-12-12 | $45.10 | $45.15 | $45.10 | $45.12 | $44.22 | 3,476 |
2022-12-09 | $45.15 | $45.15 | $45.02 | $45.05 | $45.05 | 42,447 |
2022-12-08 | $45.13 | $45.17 | $45.10 | $45.13 | $45.13 | 14,529 |
2022-12-07 | $45.09 | $45.14 | $45.09 | $45.12 | $45.12 | 27,636 |
2022-12-06 | $45.13 | $45.13 | $45.05 | $45.13 | $45.13 | 6,311 |
2022-12-05 | $45.06 | $45.15 | $45.04 | $45.10 | $45.10 | 9,814 |
2022-12-02 | $45.07 | $45.15 | $45.07 | $45.15 | $45.15 | 6,940 |
2022-12-01 | $45.07 | $45.11 | $45.03 | $45.08 | $45.08 | 11,372 |
2022-11-30 | $44.90 | $45.06 | $44.90 | $45.05 | $45.05 | 18,933 |
2022-11-29 | $44.98 | $44.98 | $44.92 | $44.92 | $44.92 | 2,585 |
2022-11-28 | $45.07 | $45.07 | $44.93 | $44.97 | $44.97 | 13,537 |
2022-11-25 | $44.98 | $44.98 | $44.92 | $44.92 | $44.92 | 2,703 |
2022-11-23 | $45.15 | $45.19 | $45.07 | $45.16 | $44.85 | 16,568 |
2022-11-22 | $45.08 | $45.10 | $45.06 | $45.07 | $44.76 | 7,491 |
2022-11-21 | $45.11 | $45.15 | $45.03 | $45.05 | $44.74 | 16,290 |
2022-11-18 | $44.92 | $44.93 | $44.89 | $44.91 | $44.61 | 4,622 |
2022-11-17 | $44.92 | $44.92 | $44.86 | $44.88 | $44.58 | 17,392 |
2022-11-16 | $44.87 | $44.90 | $44.87 | $44.88 | $44.58 | 9,120 |
2022-11-15 | $44.77 | $44.84 | $44.77 | $44.80 | $44.80 | 17,943 |
2022-11-14 | $44.68 | $44.76 | $44.68 | $44.70 | $44.70 | 25,531 |
2022-11-11 | $44.60 | $44.68 | $44.60 | $44.68 | $44.68 | 15,981 |
2022-11-10 | $44.48 | $44.54 | $44.48 | $44.53 | $44.53 | 3,004 |
2022-11-09 | $44.34 | $44.35 | $44.32 | $44.33 | $44.33 | 6,207 |
2022-11-08 | $44.30 | $44.31 | $44.29 | $44.29 | $44.29 | 12,043 |
2022-11-07 | $44.26 | $44.27 | $44.25 | $44.26 | $44.26 | 14,383 |
2022-11-04 | $44.16 | $44.19 | $44.16 | $44.18 | $44.18 | 3,833 |
2022-11-03 | $44.19 | $44.19 | $44.11 | $44.13 | $44.13 | 5,850 |
2022-11-02 | $44.19 | $44.19 | $44.12 | $44.12 | $44.12 | 5,846 |
2022-11-01 | $44.07 | $44.09 | $44.07 | $44.07 | $44.07 | 27,185 |
2022-10-31 | $44.07 | $44.13 | $44.07 | $44.11 | $44.11 | 28,162 |
2022-10-28 | $44.02 | $44.07 | $44.02 | $44.06 | $44.06 | 4,763 |
2022-10-27 | $44.03 | $44.05 | $44.02 | $44.04 | $44.04 | 27,044 |
2022-10-26 | $44.50 | $44.50 | $44.32 | $44.34 | $44.03 | 17,203 |
2022-10-25 | $44.32 | $44.33 | $44.31 | $44.33 | $44.02 | 11,604 |
2022-10-24 | $44.33 | $44.34 | $44.28 | $44.28 | $43.97 | 20,001 |
2022-10-21 | $44.22 | $44.23 | $44.20 | $44.20 | $43.89 | 26,912 |
2022-10-20 | $44.19 | $44.21 | $44.18 | $44.18 | $43.87 | 13,353 |
2022-10-19 | $44.18 | $44.18 | $44.15 | $44.16 | $43.85 | 5,386 |
2022-10-18 | $44.14 | $44.16 | $44.14 | $44.16 | $43.85 | 16,932 |
2022-10-17 | $44.10 | $44.11 | $44.00 | $44.10 | $43.79 | 54,538 |
2022-10-14 | $44.05 | $44.05 | $44.01 | $44.03 | $43.72 | 4,659 |
2022-10-13 | $44.01 | $44.05 | $43.98 | $44.00 | $43.69 | 34,695 |
2022-10-12 | $44.14 | $44.14 | $44.07 | $44.07 | $43.76 | 16,501 |
2022-10-11 | $44.14 | $44.15 | $44.13 | $44.13 | $43.82 | 14,657 |
2022-10-10 | $44.23 | $44.23 | $44.11 | $44.15 | $43.84 | 17,365 |
2022-10-07 | $44.20 | $44.20 | $43.91 | $44.18 | $44.18 | 17,791 |
2022-10-06 | $44.20 | $44.21 | $44.20 | $44.20 | $44.20 | 1,212 |
2022-10-05 | $44.21 | $44.21 | $44.15 | $44.21 | $44.21 | 16,553 |
2022-10-04 | $44.05 | $44.10 | $44.05 | $44.07 | $44.07 | 25,339 |
2022-10-03 | $44.03 | $44.05 | $44.01 | $44.05 | $44.05 | 9,451 |
2022-09-30 | $44.05 | $44.07 | $44.03 | $44.06 | $44.06 | 18,631 |
2022-09-29 | $44.15 | $44.21 | $44.14 | $44.17 | $44.17 | 5,387 |
2022-09-28 | $44.39 | $44.62 | $44.39 | $44.47 | $44.47 | 22,410 |
2022-09-27 | $44.46 | $44.51 | $44.44 | $44.46 | $44.46 | 14,742 |
2022-09-26 | $44.74 | $44.76 | $44.65 | $44.66 | $44.66 | 138,026 |
2022-09-23 | $45.02 | $45.02 | $44.86 | $44.97 | $44.97 | 54,989 |
2022-09-22 | $45.17 | $45.17 | $45.06 | $45.09 | $45.09 | 192,719 |
2022-09-21 | $45.44 | $45.48 | $45.36 | $45.43 | $45.21 | 37,603 |
2022-09-20 | $45.51 | $45.51 | $45.46 | $45.48 | $45.26 | 15,991 |
2022-09-19 | $45.56 | $45.57 | $45.50 | $45.54 | $45.31 | 29,351 |
2022-09-16 | $45.58 | $45.58 | $45.55 | $45.57 | $45.57 | 29,579 |
2022-09-15 | $45.65 | $45.65 | $45.59 | $45.60 | $45.60 | 3,697 |
2022-09-14 | $45.68 | $45.69 | $45.67 | $45.68 | $45.68 | 7,496 |
2022-09-13 | $45.80 | $45.81 | $45.74 | $45.74 | $45.74 | 2,166 |
2022-09-12 | $45.83 | $45.83 | $45.81 | $45.82 | $45.82 | 4,948 |
2022-09-09 | $45.79 | $45.83 | $45.78 | $45.82 | $45.82 | 9,355 |
2022-09-08 | $45.73 | $45.74 | $45.71 | $45.72 | $45.72 | 28,025 |
2022-09-07 | $45.75 | $45.76 | $45.74 | $45.74 | $45.74 | 14,977 |
2022-09-06 | $45.77 | $45.81 | $45.75 | $45.79 | $45.79 | 12,544 |
2022-09-02 | $45.80 | $45.83 | $45.76 | $45.79 | $45.79 | 22,353 |
2022-09-01 | $45.76 | $45.77 | $45.74 | $45.76 | $45.76 | 91,927 |
2022-08-31 | $45.89 | $45.89 | $45.84 | $45.84 | $45.84 | 2,908 |
2022-08-30 | $45.96 | $45.96 | $45.85 | $45.89 | $45.89 | 14,115 |
2022-08-29 | $46.01 | $46.04 | $45.97 | $45.99 | $45.99 | 31,135 |
2022-08-26 | $46.08 | $46.08 | $45.99 | $45.99 | $45.99 | 11,805 |
2022-08-25 | $46.03 | $46.06 | $46.03 | $46.05 | $46.05 | 2,353 |
2022-08-24 | $46.30 | $46.34 | $46.30 | $46.32 | $46.06 | 4,791 |
2022-08-23 | $46.35 | $46.36 | $46.29 | $46.30 | $46.04 | 11,414 |
2022-08-22 | $46.41 | $46.41 | $46.35 | $46.40 | $46.14 | 7,363 |
2022-08-19 | $46.31 | $46.37 | $46.28 | $46.29 | $46.02 | 22,598 |
2022-08-18 | $46.39 | $46.40 | $46.31 | $46.31 | $46.05 | 4,681 |
2022-08-17 | $46.31 | $46.31 | $46.23 | $46.24 | $45.98 | 33,663 |
2022-08-16 | $46.25 | $46.31 | $46.24 | $46.28 | $46.02 | 4,792 |
2022-08-15 | $46.21 | $46.35 | $46.21 | $46.29 | $46.03 | 4,679 |
2022-08-12 | $46.14 | $46.15 | $46.04 | $46.11 | $45.85 | 4,725 |
2022-08-11 | $46.04 | $46.04 | $45.98 | $46.00 | $45.74 | 2,313 |
2022-08-10 | $45.83 | $45.90 | $45.79 | $45.90 | $45.64 | 4,249 |
2022-08-09 | $45.75 | $45.80 | $45.70 | $45.74 | $45.48 | 15,312 |
2022-08-08 | $45.68 | $45.77 | $45.68 | $45.68 | $45.42 | 9,556 |
2022-08-05 | $45.59 | $45.60 | $45.49 | $45.55 | $45.29 | 2,099 |
2022-08-04 | $45.53 | $45.53 | $45.44 | $45.49 | $45.23 | 1,530 |
2022-08-03 | $45.44 | $45.48 | $45.37 | $45.44 | $45.18 | 2,688 |
2022-08-02 | $45.44 | $45.45 | $45.35 | $45.40 | $45.14 | 7,398 |
2022-08-01 | $45.37 | $45.41 | $45.30 | $45.36 | $45.10 | 313,222 |
2022-07-29 | $45.27 | $45.27 | $45.23 | $45.27 | $45.01 | 6,626 |
2022-07-28 | $45.05 | $45.15 | $45.05 | $45.10 | $44.85 | 7,242 |
2022-07-27 | $45.04 | $45.08 | $44.96 | $45.02 | $44.77 | 8,288 |
2022-07-26 | $44.98 | $44.98 | $44.90 | $44.91 | $44.66 | 17,647 |
2022-07-25 | $44.95 | $44.95 | $44.91 | $44.92 | $44.67 | 9,354 |
2022-07-22 | $44.84 | $44.91 | $44.83 | $44.87 | $44.61 | 4,896 |
2022-07-21 | $44.79 | $44.79 | $44.77 | $44.77 | $44.51 | 139 |
2022-07-20 | $44.93 | $44.99 | $44.93 | $44.99 | $44.46 | 19,620 |
2022-07-19 | $44.75 | $44.88 | $44.70 | $44.87 | $44.34 | 68,141 |
2022-07-18 | $44.54 | $44.60 | $44.54 | $44.59 | $44.06 | 15,842 |
2022-07-15 | $44.53 | $44.53 | $44.49 | $44.49 | $43.97 | 1,338 |
2022-07-14 | $44.44 | $44.49 | $44.42 | $44.45 | $43.93 | 2,199 |
2022-07-13 | $44.57 | $44.62 | $44.53 | $44.58 | $44.06 | 1,235 |
2022-07-12 | $44.52 | $44.52 | $44.48 | $44.52 | $44.00 | 1,347 |
2022-07-11 | $44.48 | $44.53 | $44.44 | $44.50 | $43.98 | 5,412 |
2022-07-08 | $44.56 | $44.63 | $44.53 | $44.58 | $44.05 | 6,092 |
2022-07-07 | $44.47 | $44.54 | $44.45 | $44.54 | $44.01 | 14,578 |
2022-07-06 | $44.49 | $44.55 | $44.49 | $44.55 | $44.02 | 4,642 |
2022-07-05 | $44.53 | $44.71 | $44.53 | $44.60 | $44.07 | 4,700 |
2022-07-01 | $44.60 | $44.65 | $44.55 | $44.60 | $44.07 | 2,108 |
2022-06-30 | $44.95 | $44.95 | $44.72 | $44.77 | $44.24 | 72,817 |
2022-06-29 | $45.05 | $45.05 | $44.95 | $44.99 | $44.46 | 13,152 |
2022-06-28 | $45.10 | $45.11 | $45.04 | $45.04 | $44.50 | 6,014 |
2022-06-27 | $45.19 | $45.23 | $45.12 | $45.18 | $44.65 | 18,606 |
2022-06-24 | $45.18 | $45.22 | $45.14 | $45.19 | $44.65 | 10,963 |
2022-06-23 | $45.41 | $45.42 | $45.37 | $45.40 | $44.87 | 10,898 |
2022-06-22 | $45.63 | $45.86 | $45.60 | $45.64 | $44.93 | 75,498 |
2022-06-21 | $45.43 | $45.82 | $45.40 | $45.64 | $44.92 | 38,288 |
2022-06-17 | $45.37 | $45.56 | $45.37 | $45.49 | $44.78 | 18,784 |
2022-06-16 | $45.39 | $45.49 | $45.38 | $45.49 | $44.78 | 5,410 |
2022-06-15 | $45.55 | $45.82 | $45.46 | $45.55 | $44.84 | 16,110 |
2022-06-14 | $45.71 | $45.87 | $45.65 | $45.77 | $45.05 | 8,158 |
2022-06-13 | $46.25 | $46.25 | $45.77 | $45.78 | $45.06 | 50,592 |
2022-06-10 | $46.38 | $46.38 | $46.19 | $46.19 | $45.46 | 71,707 |
2022-06-09 | $46.40 | $46.42 | $46.34 | $46.34 | $45.61 | 426 |
2022-06-08 | $46.43 | $46.44 | $46.38 | $46.38 | $45.65 | 319 |
2022-06-07 | $46.42 | $46.46 | $46.39 | $46.41 | $45.68 | 23,951 |
2022-06-06 | $46.44 | $46.44 | $46.34 | $46.36 | $45.63 | 3,723 |
2022-06-03 | $46.16 | $46.20 | $46.13 | $46.18 | $45.46 | 3,418 |
2022-06-02 | $45.90 | $46.09 | $45.90 | $46.08 | $45.36 | 7,361 |
2022-06-01 | $45.81 | $45.91 | $45.81 | $45.85 | $45.13 | 2,784 |
2022-05-31 | $45.76 | $45.80 | $45.71 | $45.74 | $45.02 | 51,072 |
2022-05-27 | $45.65 | $45.81 | $45.65 | $45.75 | $45.03 | 16,347 |
2022-05-26 | $45.48 | $45.59 | $45.46 | $45.57 | $44.86 | 25,713 |
2022-05-25 | $45.66 | $45.67 | $45.61 | $45.64 | $44.76 | 12,362 |
2022-05-24 | $45.83 | $45.86 | $45.77 | $45.79 | $44.91 | 50,253 |
2022-05-23 | $45.87 | $45.96 | $45.87 | $45.91 | $45.02 | 17,176 |
2022-05-20 | $45.95 | $45.95 | $45.81 | $45.86 | $44.98 | 8,972 |
2022-05-19 | $46.17 | $46.23 | $46.07 | $46.09 | $45.21 | 20,660 |
2022-05-18 | $46.23 | $46.29 | $46.14 | $46.16 | $45.27 | 29,755 |
2022-05-17 | $46.27 | $46.27 | $46.15 | $46.23 | $45.34 | 164,012 |
2022-05-16 | $46.39 | $46.51 | $46.39 | $46.45 | $45.55 | 11,138 |
2022-05-13 | $46.56 | $46.70 | $46.55 | $46.68 | $45.79 | 17,402 |
2022-05-12 | $46.98 | $46.99 | $46.90 | $46.93 | $46.03 | 37,753 |
2022-05-11 | $47.13 | $47.16 | $47.05 | $47.08 | $46.18 | 9,846 |
2022-05-10 | $47.36 | $47.36 | $47.15 | $47.16 | $46.26 | 29,141 |
2022-05-09 | $47.26 | $47.54 | $47.22 | $47.28 | $46.37 | 314,114 |
2022-05-06 | $47.65 | $47.65 | $47.49 | $47.54 | $46.63 | 2,033 |
2022-05-05 | $47.72 | $47.76 | $47.72 | $47.72 | $46.80 | 45,834 |
2022-05-04 | $47.81 | $47.85 | $47.72 | $47.82 | $46.90 | 39,568 |
2022-05-03 | $47.72 | $47.76 | $47.72 | $47.74 | $46.82 | 19,205 |
2022-05-02 | $47.79 | $47.82 | $47.79 | $47.80 | $46.88 | 17,550 |
2022-04-29 | $47.92 | $47.92 | $47.84 | $47.84 | $46.92 | 28,461 |
2022-04-28 | $47.93 | $48.05 | $47.93 | $47.99 | $47.07 | 2,047 |
2022-04-27 | $48.06 | $48.08 | $48.02 | $48.02 | $47.10 | 3,665 |
2022-04-26 | $48.11 | $48.11 | $48.05 | $48.05 | $47.13 | 2,417 |
2022-04-25 | $48.14 | $48.18 | $48.08 | $48.17 | $47.25 | 11,906 |
2022-04-22 | $48.18 | $48.27 | $48.12 | $48.21 | $47.29 | 25,473 |
2022-04-21 | $48.26 | $48.26 | $48.11 | $48.12 | $47.19 | 5,808 |
2022-04-20 | $48.33 | $48.33 | $48.26 | $48.26 | $47.21 | 6,097 |
2022-04-19 | $48.26 | $48.32 | $48.24 | $48.29 | $47.24 | 30,669 |
2022-04-18 | $48.32 | $48.32 | $48.21 | $48.21 | $47.16 | 3,629 |
2022-04-14 | $48.24 | $48.30 | $48.24 | $48.27 | $47.22 | 15,440 |
2022-04-13 | $48.20 | $48.23 | $48.18 | $48.21 | $47.16 | 13,133 |
2022-04-12 | $48.25 | $48.25 | $48.17 | $48.21 | $47.15 | 4,140 |
2022-04-11 | $48.22 | $48.23 | $48.18 | $48.22 | $47.17 | 5,942 |
2022-04-08 | $48.23 | $48.28 | $48.18 | $48.23 | $47.17 | 32,296 |
2022-04-07 | $48.19 | $48.24 | $48.18 | $48.19 | $47.13 | 2,680 |
2022-04-06 | $48.20 | $48.20 | $48.15 | $48.16 | $47.11 | 18,878 |
2022-04-05 | $48.10 | $48.19 | $48.10 | $48.15 | $47.10 | 272,651 |
2022-04-04 | $48.13 | $48.13 | $48.07 | $48.11 | $47.06 | 339 |
2022-04-01 | $48.09 | $48.12 | $48.06 | $48.07 | $47.02 | 7,153 |
2022-03-31 | $48.00 | $48.00 | $47.92 | $47.95 | $46.90 | 136,860 |
2022-03-30 | $47.87 | $47.97 | $47.87 | $47.91 | $46.87 | 12,592 |
2022-03-29 | $47.80 | $47.83 | $47.78 | $47.78 | $46.74 | 10,680 |
2022-03-28 | $47.78 | $47.78 | $47.74 | $47.74 | $46.69 | 798 |
2022-03-25 | $47.66 | $47.73 | $47.66 | $47.72 | $46.68 | 2,204 |
2022-03-24 | $47.78 | $47.83 | $47.78 | $47.80 | $46.76 | 2,693 |
2022-03-23 | $48.10 | $48.10 | $47.93 | $47.93 | $46.73 | 2,502 |
2022-03-22 | $47.94 | $47.98 | $47.94 | $47.94 | $46.74 | 22,772 |
2022-03-21 | $47.88 | $47.88 | $47.88 | $47.88 | $46.68 | 116 |
2022-03-18 | $47.80 | $47.82 | $47.76 | $47.80 | $46.60 | 3,142 |
2022-03-17 | $47.72 | $47.72 | $47.65 | $47.71 | $46.51 | 2,500 |
2022-03-16 | $47.68 | $47.68 | $47.62 | $47.64 | $46.45 | 798 |
2022-03-15 | $47.72 | $47.74 | $47.68 | $47.72 | $46.52 | 34,161 |
2022-03-14 | $47.82 | $47.86 | $47.82 | $47.86 | $46.67 | 410 |
2022-03-11 | $47.93 | $47.93 | $47.88 | $47.90 | $46.71 | 8,314 |
2022-03-10 | $48.03 | $48.03 | $47.95 | $48.00 | $46.80 | 22,365 |
2022-03-09 | $48.04 | $48.04 | $48.00 | $48.00 | $46.80 | 5,415 |
2022-03-08 | $48.11 | $48.13 | $48.05 | $48.09 | $46.89 | 7,251 |
2022-03-07 | $48.22 | $48.25 | $48.18 | $48.22 | $47.02 | 4,229 |
2022-03-04 | $48.34 | $48.34 | $48.29 | $48.31 | $47.10 | 8,489 |
2022-03-03 | $48.36 | $48.37 | $48.31 | $48.35 | $47.14 | 8,422 |
2022-03-02 | $48.33 | $48.36 | $48.33 | $48.33 | $47.12 | 3,524 |
2022-03-01 | $48.36 | $48.36 | $48.32 | $48.36 | $47.15 | 5,223 |
2022-02-28 | $48.47 | $48.50 | $48.44 | $48.44 | $47.24 | 6,428 |
2022-02-25 | $48.34 | $48.35 | $48.29 | $48.33 | $47.12 | 5,316 |
2022-02-24 | $48.38 | $48.42 | $48.31 | $48.39 | $47.18 | 12,232 |
2022-02-23 | $48.53 | $48.54 | $48.51 | $48.51 | $47.19 | 2,338 |
2022-02-22 | $48.54 | $48.56 | $48.54 | $48.54 | $47.21 | 9,936 |
2022-02-18 | $48.61 | $48.61 | $48.54 | $48.57 | $47.24 | 29,776 |
2022-02-17 | $48.61 | $48.62 | $48.59 | $48.59 | $47.26 | 12,441 |
2022-02-16 | $48.63 | $48.63 | $48.61 | $48.61 | $47.28 | 4,687 |
2022-02-15 | $48.58 | $48.61 | $48.58 | $48.58 | $47.25 | 34,877 |
2022-02-14 | $48.67 | $48.67 | $48.64 | $48.66 | $47.32 | 17,022 |
2022-02-11 | $48.69 | $48.69 | $48.68 | $48.68 | $47.35 | 432 |
2022-02-10 | $48.73 | $48.75 | $48.71 | $48.72 | $47.38 | 4,665 |
2022-02-09 | $48.79 | $48.79 | $48.77 | $48.77 | $47.44 | 4,112 |
2022-02-08 | $48.78 | $48.78 | $48.75 | $48.76 | $47.42 | 2,115 |
2022-02-07 | $48.74 | $48.78 | $48.74 | $48.78 | $47.45 | 16,572 |
2022-02-04 | $48.76 | $48.76 | $48.73 | $48.75 | $47.42 | 2,760 |
2022-02-03 | $48.77 | $48.79 | $48.76 | $48.76 | $47.43 | 13,300 |
2022-02-02 | $48.95 | $48.95 | $48.75 | $48.76 | $47.43 | 6,136 |
2022-02-01 | $48.73 | $48.75 | $48.72 | $48.75 | $47.41 | 7,944 |
2022-01-31 | $48.75 | $48.76 | $48.75 | $48.75 | $47.41 | 8,434 |
2022-01-28 | $48.80 | $48.80 | $48.77 | $48.78 | $47.45 | 17,544 |
2022-01-27 | $48.89 | $48.89 | $48.86 | $48.87 | $47.45 | 28,906 |
2022-01-26 | $48.91 | $48.91 | $48.88 | $48.88 | $47.46 | 1,988 |
2022-01-25 | $48.93 | $48.93 | $48.90 | $48.90 | $47.48 | 274 |
2022-01-24 | $48.91 | $48.92 | $48.89 | $48.92 | $47.50 | 29,301 |
2022-01-21 | $48.96 | $48.96 | $48.95 | $48.95 | $47.53 | 1,589 |
2022-01-20 | $48.97 | $48.98 | $48.96 | $48.96 | $47.54 | 4,450 |
2022-01-19 | $48.95 | $48.96 | $48.94 | $48.95 | $47.53 | 348,559 |
2022-01-18 | $48.94 | $48.95 | $48.94 | $48.94 | $47.52 | 15,440 |
2022-01-14 | $48.92 | $48.92 | $48.92 | $48.92 | $47.50 | 316 |
2022-01-13 | $48.90 | $48.91 | $48.89 | $48.90 | $47.48 | 1,439 |
2022-01-12 | $48.89 | $48.90 | $48.89 | $48.89 | $47.47 | 3,035 |
2022-01-11 | $48.86 | $48.88 | $48.86 | $48.88 | $47.46 | 9,847 |
2022-01-10 | $48.86 | $48.87 | $48.84 | $48.86 | $47.44 | 16,709 |
2022-01-07 | $48.84 | $48.84 | $48.84 | $48.84 | $47.42 | 32 |
2022-01-06 | $48.84 | $48.85 | $48.84 | $48.84 | $47.42 | 578 |
2022-01-05 | $48.84 | $48.84 | $48.82 | $48.82 | $47.41 | 8,982 |
2022-01-04 | $48.80 | $48.80 | $48.79 | $48.80 | $47.38 | 12,823 |
2022-01-03 | $48.75 | $48.77 | $48.75 | $48.77 | $47.35 | 1,550 |
2021-12-31 | $48.70 | $48.77 | $48.70 | $48.76 | $47.35 | 2,123 |
2021-12-30 | $48.76 | $48.76 | $48.75 | $48.75 | $47.34 | 7,968 |
2021-12-29 | $48.74 | $48.75 | $48.73 | $48.75 | $47.33 | 7,545 |
2021-12-28 | $48.74 | $48.74 | $48.72 | $48.73 | $47.31 | 10,034 |
2021-12-27 | $48.68 | $48.70 | $48.68 | $48.70 | $47.29 | 9,015 |
2021-12-23 | $48.70 | $48.70 | $48.69 | $48.70 | $47.28 | 1,551 |
2021-12-22 | $49.10 | $49.10 | $49.10 | $49.10 | $47.26 | 186 |
2021-12-21 | $49.08 | $49.09 | $49.06 | $49.07 | $47.24 | 10,263 |
2021-12-20 | $49.08 | $49.09 | $49.08 | $49.09 | $47.25 | 1,156 |
2021-12-17 | $49.07 | $49.08 | $49.07 | $49.08 | $47.24 | 1,130 |
2021-12-16 | $49.08 | $49.08 | $49.08 | $49.08 | $47.24 | 2,956 |
2021-12-15 | $49.06 | $49.07 | $49.06 | $49.07 | $47.24 | 1,152 |
2021-12-14 | $49.08 | $49.08 | $49.08 | $49.08 | $47.24 | 1,254 |
2021-12-13 | $49.08 | $49.08 | $49.08 | $49.08 | $47.24 | 1,137 |
2021-12-10 | $49.37 | $49.37 | $49.07 | $49.07 | $47.24 | 1,769 |
2021-12-09 | $49.07 | $49.07 | $49.06 | $49.06 | $47.22 | 973 |
2021-12-08 | $49.04 | $49.04 | $49.04 | $49.04 | $47.21 | 305 |
2021-12-07 | $48.99 | $48.99 | $48.99 | $48.99 | $47.16 | 1,840 |
2021-12-06 | $48.95 | $48.96 | $48.95 | $48.96 | $47.13 | 1,916 |
2021-12-03 | $48.92 | $48.94 | $48.91 | $48.91 | $47.08 | 6,942 |
2021-12-02 | $48.93 | $48.93 | $48.92 | $48.93 | $47.10 | 2,504 |
2021-12-01 | $48.90 | $48.90 | $48.90 | $48.90 | $47.07 | 1,427 |
2021-11-30 | $48.97 | $48.97 | $48.97 | $48.97 | $47.13 | 1,427 |
2021-11-29 | $48.98 | $48.99 | $48.98 | $48.99 | $47.15 | 10,352 |
2021-11-26 | $49.02 | $49.02 | $49.01 | $49.01 | $47.18 | 5,151 |
2021-11-24 | $49.04 | $49.04 | $49.03 | $49.03 | $47.20 | 1,952 |
2021-11-23 | $49.06 | $49.06 | $49.06 | $49.06 | $47.22 | 1,053 |
2021-11-22 | $49.08 | $49.08 | $49.08 | $49.08 | $47.24 | 865 |
2021-11-19 | $49.08 | $49.08 | $49.08 | $49.08 | $47.24 | 205 |
2021-11-18 | $49.08 | $49.09 | $49.08 | $49.09 | $47.25 | 103 |
2021-11-17 | $49.09 | $49.09 | $49.08 | $49.08 | $47.25 | 3,866 |
2021-11-16 | $49.09 | $49.09 | $49.09 | $49.09 | $47.25 | 3,907 |
2021-11-15 | $49.09 | $49.09 | $49.09 | $49.09 | $47.25 | 2,104 |
2021-11-12 | $49.08 | $49.08 | $49.07 | $49.08 | $47.24 | 4,977 |
2021-11-11 | $49.09 | $49.09 | $49.08 | $49.09 | $47.25 | 700 |
2021-11-10 | $49.08 | $49.08 | $49.08 | $49.08 | $47.24 | 308 |
2021-11-09 | $49.07 | $49.07 | $49.07 | $49.07 | $47.23 | 207 |
2021-11-08 | $49.07 | $49.07 | $49.07 | $49.07 | $47.23 | 1,026 |
2021-11-05 | $49.03 | $49.04 | $49.03 | $49.04 | $47.20 | 2,610 |
2021-11-04 | $49.01 | $49.02 | $49.01 | $49.02 | $47.18 | 403 |
2021-11-03 | $49.00 | $49.01 | $49.00 | $49.01 | $47.17 | 111 |
2021-11-02 | $48.99 | $49.00 | $48.99 | $49.00 | $47.16 | 1,549 |
2021-11-01 | $49.01 | $49.01 | $48.82 | $48.99 | $47.15 | 113,866 |
2021-10-29 | $49.01 | $49.01 | $49.01 | $49.01 | $47.17 | 0 |
2021-10-28 | $49.00 | $49.00 | $49.00 | $49.00 | $47.17 | 106 |
2021-10-27 | $49.00 | $49.00 | $48.99 | $48.99 | $47.16 | 575 |
2021-10-26 | $49.00 | $49.00 | $49.00 | $49.00 | $47.16 | 230 |
2021-10-25 | $49.00 | $49.00 | $48.99 | $49.00 | $47.16 | 2,043 |
2021-10-22 | $48.98 | $49.00 | $48.98 | $49.00 | $47.17 | 326 |
2021-10-21 | $48.98 | $48.99 | $48.98 | $48.99 | $47.16 | 4,398 |
2021-10-20 | $49.03 | $49.03 | $49.02 | $49.02 | $47.19 | 4,025 |
2021-10-19 | $49.02 | $49.03 | $49.01 | $49.02 | $47.19 | 4,876 |
2021-10-18 | $49.00 | $49.00 | $49.00 | $49.00 | $47.17 | 2,852 |
2021-10-15 | $49.00 | $49.01 | $48.98 | $48.99 | $47.16 | 5,691 |
2021-10-14 | $48.99 | $49.00 | $48.99 | $48.99 | $47.16 | 7,146 |
2021-10-13 | $48.98 | $48.98 | $48.98 | $48.98 | $47.14 | 275 |
2021-10-12 | $48.98 | $48.98 | $48.98 | $48.98 | $47.14 | 275 |
2021-10-11 | $48.98 | $49.00 | $48.98 | $48.98 | $47.14 | 1,122 |
2021-10-08 | $48.97 | $48.97 | $48.97 | $48.97 | $47.14 | 2 |
2021-10-07 | $49.01 | $49.03 | $48.97 | $48.97 | $47.13 | 16,428 |
2021-10-06 | $49.01 | $49.02 | $49.01 | $49.02 | $47.18 | 19,457 |
2021-10-05 | $49.07 | $49.07 | $49.00 | $49.00 | $47.16 | 26,268 |
2021-10-04 | $49.03 | $49.43 | $49.00 | $49.06 | $47.23 | 27,848 |
2021-10-01 | $48.91 | $49.17 | $48.91 | $49.08 | $47.24 | 78,850 |
2021-09-30 | $48.88 | $48.88 | $48.88 | $48.88 | $47.05 | 25 |
2021-09-29 | $48.88 | $48.88 | $48.87 | $48.87 | $47.04 | 100 |
2021-09-28 | $48.87 | $48.87 | $48.87 | $48.87 | $47.04 | 25 |
2021-09-27 | $49.02 | $49.02 | $49.02 | $49.02 | $47.05 | 14 |
2021-09-24 | $49.01 | $49.01 | $49.01 | $49.01 | $47.04 | 14 |
2021-09-23 | $49.02 | $49.02 | $49.02 | $49.02 | $47.05 | 50 |
2021-09-22 | $49.01 | $49.01 | $49.00 | $49.00 | $47.03 | 231 |
2021-09-21 | $48.96 | $48.98 | $48.96 | $48.98 | $47.01 | 100 |
2021-09-20 | $49.01 | $49.01 | $48.98 | $48.98 | $47.01 | 920 |
2021-09-17 | $49.03 | $49.03 | $49.03 | $49.03 | $47.06 | 1 |
2021-09-16 | $49.02 | $49.02 | $49.02 | $49.02 | $47.05 | 1 |
2021-09-15 | $49.02 | $49.02 | $49.02 | $49.02 | $47.05 | 1 |
2021-09-14 | $49.01 | $49.01 | $49.01 | $49.01 | $47.04 | 3 |
2021-09-13 | $48.98 | $48.98 | $48.98 | $48.98 | $47.01 | 392 |
2021-09-10 | $48.96 | $48.96 | $48.96 | $48.96 | $46.99 | 392 |
2021-09-09 | $48.93 | $48.94 | $48.93 | $48.94 | $46.97 | 100 |
2021-09-08 | $48.91 | $48.91 | $48.91 | $48.91 | $46.94 | 22 |
2021-09-07 | $48.90 | $48.91 | $48.90 | $48.91 | $46.94 | 100 |
2021-09-03 | $48.86 | $48.90 | $48.86 | $48.89 | $46.93 | 1,054 |
2021-09-02 | $48.87 | $48.87 | $48.87 | $48.87 | $46.91 | 1 |
2021-09-01 | $48.82 | $48.85 | $48.82 | $48.85 | $46.88 | 505 |
2021-08-31 | $48.85 | $48.85 | $48.85 | $48.85 | $46.89 | 20 |
2021-08-30 | $48.84 | $48.84 | $48.84 | $48.84 | $46.88 | 30 |
2021-08-27 | $48.79 | $48.79 | $48.79 | $48.79 | $46.83 | 0 |
2021-08-26 | $48.89 | $48.89 | $48.89 | $48.89 | $46.81 | 15 |
2021-08-25 | $48.87 | $48.87 | $48.87 | $48.87 | $46.79 | 15 |
2021-08-24 | $48.83 | $48.86 | $48.83 | $48.86 | $46.78 | 310 |
2021-08-23 | $48.83 | $48.83 | $48.83 | $48.83 | $46.75 | 3 |
2021-08-20 | $48.80 | $48.80 | $48.80 | $48.80 | $46.72 | 1 |
2021-08-19 | $48.80 | $48.80 | $48.80 | $48.80 | $46.72 | 1 |
2021-08-18 | $48.79 | $48.79 | $48.79 | $48.79 | $46.71 | 34 |
2021-08-17 | $48.80 | $48.80 | $48.77 | $48.79 | $46.71 | 400 |
2021-08-16 | $48.77 | $48.80 | $48.77 | $48.80 | $46.72 | 401 |
2021-08-13 | $48.78 | $48.78 | $48.78 | $48.78 | $46.70 | 2 |
2021-08-12 | $48.77 | $48.77 | $48.77 | $48.77 | $46.69 | 34 |
2021-08-11 | $48.77 | $48.77 | $48.77 | $48.77 | $46.69 | 34 |
2021-08-10 | $48.77 | $48.77 | $48.77 | $48.77 | $46.69 | 2 |
2021-08-09 | $48.76 | $48.76 | $48.76 | $48.76 | $46.68 | 600 |
2021-08-06 | $48.76 | $48.76 | $48.76 | $48.76 | $46.68 | 600 |
2021-08-05 | $48.76 | $48.76 | $48.76 | $48.76 | $46.68 | 151 |
2021-08-04 | $48.76 | $48.76 | $48.76 | $48.76 | $46.68 | 2 |
2021-08-03 | $48.77 | $48.77 | $48.77 | $48.77 | $46.69 | 2 |
2021-08-02 | $48.75 | $48.75 | $48.75 | $48.75 | $46.67 | 37 |
2021-07-30 | $48.75 | $48.75 | $48.75 | $48.75 | $46.67 | 54 |
2021-07-29 | $48.76 | $48.76 | $48.76 | $48.76 | $46.68 | 50 |
2021-07-28 | $48.80 | $48.82 | $48.80 | $48.80 | $46.72 | 509 |
2021-07-27 | $48.96 | $48.98 | $48.94 | $48.96 | $46.74 | 908 |
2021-07-26 | $48.95 | $48.95 | $48.95 | $48.95 | $46.72 | 0 |
2021-07-23 | $48.95 | $48.95 | $48.95 | $48.95 | $46.72 | 40 |
2021-07-22 | $48.93 | $48.93 | $48.93 | $48.93 | $46.71 | 0 |
2021-07-21 | $48.92 | $48.92 | $48.92 | $48.92 | $46.70 | 30 |
2021-07-20 | $48.92 | $48.92 | $48.92 | $48.92 | $46.70 | 30 |
2021-07-19 | $48.95 | $48.95 | $48.95 | $48.95 | $46.73 | 2 |
2021-07-16 | $48.98 | $48.98 | $48.98 | $48.98 | $46.76 | 75 |
2021-07-15 | $48.98 | $48.98 | $48.98 | $48.98 | $46.75 | 53 |
2021-07-14 | $48.97 | $48.99 | $48.97 | $48.99 | $46.76 | 1,176 |
2021-07-13 | $48.98 | $48.98 | $48.98 | $48.98 | $46.76 | 1 |
2021-07-12 | $49.00 | $49.00 | $49.00 | $49.00 | $46.77 | 946 |
2021-07-09 | $48.98 | $48.98 | $48.98 | $48.98 | $46.75 | 25 |
2021-07-08 | $48.99 | $48.99 | $48.99 | $48.99 | $46.76 | 1 |
2021-07-07 | $49.01 | $49.01 | $49.00 | $49.00 | $46.77 | 202 |
2021-07-06 | $48.99 | $48.99 | $48.99 | $48.99 | $46.76 | 53 |
2021-07-02 | $48.99 | $48.99 | $48.96 | $48.96 | $46.74 | 1,002 |
2021-07-01 | $48.94 | $48.94 | $48.94 | $48.94 | $46.71 | 9 |
2021-06-30 | $48.93 | $48.93 | $48.93 | $48.93 | $46.70 | 22 |
2021-06-29 | $48.90 | $48.93 | $48.90 | $48.93 | $46.70 | 200 |
2021-06-28 | $49.06 | $49.06 | $49.06 | $49.06 | $46.83 | 74 |
2021-06-25 | $49.05 | $49.05 | $49.05 | $49.05 | $46.70 | 74 |
2021-06-24 | $49.04 | $49.06 | $49.04 | $49.04 | $46.69 | 205 |
2021-06-23 | $49.03 | $49.03 | $49.03 | $49.03 | $46.68 | 2 |
2021-06-22 | $49.02 | $49.02 | $49.02 | $49.02 | $46.67 | 2 |
2021-06-21 | $49.02 | $49.02 | $49.02 | $49.02 | $46.66 | 2 |
2021-06-18 | $49.07 | $49.07 | $49.02 | $49.02 | $46.66 | 106 |
2021-06-17 | $49.05 | $49.05 | $49.05 | $49.05 | $46.70 | 201 |
2021-06-16 | $49.08 | $49.08 | $49.05 | $49.05 | $46.70 | 201 |
2021-06-15 | $49.05 | $49.05 | $49.05 | $49.05 | $46.70 | 4 |
2021-06-14 | $49.00 | $49.02 | $49.00 | $49.02 | $46.67 | 942 |
2021-06-11 | $49.01 | $49.01 | $49.01 | $49.01 | $46.66 | 68 |
2021-06-10 | $49.03 | $49.06 | $49.02 | $49.02 | $46.66 | 500 |
2021-06-09 | $49.01 | $49.01 | $49.01 | $49.01 | $46.65 | 12 |
2021-06-08 | $49.00 | $49.01 | $48.99 | $48.99 | $46.64 | 1,942 |
2021-06-07 | $48.96 | $48.96 | $48.96 | $48.96 | $46.61 | 2 |
2021-06-04 | $48.99 | $48.99 | $48.99 | $48.99 | $46.64 | 106 |
2021-06-03 | $48.96 | $48.96 | $48.92 | $48.92 | $46.57 | 152 |
2021-06-02 | $48.91 | $48.92 | $48.91 | $48.91 | $46.56 | 220 |
2021-06-01 | $48.94 | $48.95 | $48.90 | $48.90 | $46.55 | 219 |
2021-05-28 | $48.83 | $48.89 | $48.83 | $48.87 | $46.53 | 2,258 |
2021-05-27 | $48.86 | $48.86 | $48.86 | $48.86 | $46.52 | 6 |
2021-05-26 | $48.92 | $48.96 | $48.92 | $48.96 | $46.61 | 141 |
2021-05-25 | $48.93 | $48.93 | $48.93 | $48.93 | $46.47 | 46 |
2021-05-24 | $48.93 | $48.93 | $48.93 | $48.93 | $46.47 | 62 |
2021-05-21 | $48.94 | $48.95 | $48.94 | $48.95 | $46.48 | 858 |
2021-05-20 | $48.92 | $48.92 | $48.92 | $48.92 | $46.46 | 2 |
2021-05-19 | $48.87 | $48.87 | $48.87 | $48.87 | $46.41 | 10 |
2021-05-18 | $48.93 | $48.93 | $48.88 | $48.88 | $46.43 | 725 |
2021-05-17 | $48.89 | $48.92 | $48.89 | $48.90 | $46.44 | 1,764 |
2021-05-14 | $48.80 | $48.90 | $48.80 | $48.90 | $46.44 | 2,152 |
2021-05-13 | $48.89 | $48.90 | $48.84 | $48.84 | $46.39 | 690 |
2021-05-12 | $48.83 | $48.83 | $48.83 | $48.83 | $46.38 | 4 |
2021-05-11 | $48.86 | $48.86 | $48.86 | $48.86 | $46.40 | 21 |
2021-05-10 | $48.87 | $48.87 | $48.85 | $48.85 | $46.39 | 574 |
2021-05-07 | $48.83 | $48.83 | $48.83 | $48.83 | $46.37 | 690 |
2021-05-06 | $48.82 | $48.82 | $48.81 | $48.81 | $46.36 | 690 |
2021-05-05 | $48.83 | $48.83 | $48.83 | $48.83 | $46.37 | 67 |
2021-05-04 | $48.87 | $48.87 | $48.83 | $48.83 | $46.38 | 129 |
2021-05-03 | $48.87 | $48.93 | $48.65 | $48.83 | $46.37 | 4,091 |
2021-04-30 | $48.92 | $48.92 | $48.92 | $48.92 | $46.46 | 16 |
2021-04-29 | $48.94 | $48.94 | $48.92 | $48.92 | $46.46 | 150 |
2021-04-28 | $48.98 | $49.01 | $48.98 | $49.00 | $46.54 | 1,283 |
2021-04-27 | $48.99 | $48.99 | $48.94 | $48.98 | $46.40 | 4,099 |
2021-04-26 | $48.99 | $48.99 | $48.99 | $48.99 | $46.41 | 980 |
2021-04-23 | $49.06 | $49.06 | $49.06 | $49.06 | $46.48 | 2 |
2021-04-22 | $49.13 | $49.14 | $49.02 | $49.02 | $46.44 | 1,259 |
2021-04-21 | $49.09 | $49.09 | $49.06 | $49.08 | $46.50 | 714 |
2021-04-20 | $49.06 | $49.09 | $49.03 | $49.07 | $46.49 | 7,604 |
2021-04-19 | $49.00 | $49.16 | $48.97 | $49.16 | $46.58 | 58,621 |
2021-04-16 | $49.09 | $49.09 | $49.09 | $49.09 | $46.50 | 104 |
2021-04-15 | $49.25 | $49.25 | $49.12 | $49.14 | $46.56 | 4,854 |
2021-04-14 | $48.99 | $49.22 | $48.99 | $49.20 | $46.61 | 5,577 |
2021-04-13 | $49.12 | $49.12 | $49.11 | $49.11 | $46.52 | 222 |
2021-04-12 | $48.98 | $49.23 | $48.98 | $48.98 | $46.41 | 2,617 |
2021-04-09 | $49.11 | $49.11 | $49.11 | $49.11 | $46.52 | 4 |
2021-04-08 | $49.12 | $49.12 | $49.12 | $49.12 | $46.53 | 102 |
2021-04-07 | $49.05 | $49.14 | $49.05 | $49.05 | $46.47 | 1,038 |
2021-04-06 | $48.90 | $49.12 | $48.90 | $48.99 | $46.41 | 50,486 |
2021-04-05 | $49.01 | $49.01 | $48.77 | $48.90 | $46.32 | 9,452 |
2021-04-01 | $48.89 | $48.89 | $48.87 | $48.87 | $46.30 | 5,499 |
2021-03-31 | $48.86 | $48.86 | $48.86 | $48.86 | $46.29 | 290 |
2021-03-30 | $48.96 | $48.96 | $48.85 | $48.85 | $46.28 | 2,059 |
2021-03-29 | $48.98 | $48.98 | $48.98 | $48.98 | $46.40 | 5 |
2021-03-26 | $49.08 | $49.08 | $48.97 | $48.97 | $46.28 | 120 |
2021-03-25 | $48.95 | $48.98 | $48.95 | $48.98 | $46.29 | 447 |
2021-03-24 | $48.98 | $48.98 | $48.98 | $48.98 | $46.29 | 912 |
2021-03-23 | $48.87 | $48.98 | $48.87 | $48.98 | $46.29 | 912 |
2021-03-22 | $48.98 | $48.98 | $48.98 | $48.98 | $46.29 | 3 |
2021-03-19 | $49.08 | $49.08 | $48.96 | $48.96 | $46.27 | 187 |
2021-03-18 | $49.11 | $49.11 | $48.98 | $48.98 | $46.29 | 660 |
2021-03-17 | $49.13 | $49.15 | $48.90 | $49.03 | $46.33 | 1,529 |
2021-03-16 | $49.03 | $49.03 | $49.03 | $49.03 | $46.33 | 10 |
2021-03-15 | $49.02 | $49.02 | $49.02 | $49.02 | $46.32 | 2 |
2021-03-12 | $49.02 | $49.02 | $49.02 | $49.02 | $46.32 | 1 |
2021-03-11 | $49.03 | $49.14 | $49.03 | $49.03 | $46.34 | 1,630 |
2021-03-10 | $49.09 | $49.09 | $49.01 | $49.01 | $46.32 | 160 |
2021-03-09 | $49.00 | $49.00 | $49.00 | $49.00 | $46.31 | 75 |
2021-03-08 | $49.01 | $49.01 | $49.01 | $49.01 | $46.32 | 102 |
2021-03-05 | $48.87 | $49.11 | $48.87 | $49.00 | $46.31 | 506 |
2021-03-04 | $49.15 | $49.16 | $49.04 | $49.04 | $46.34 | 3,940 |
2021-03-03 | $49.05 | $49.05 | $49.05 | $49.05 | $46.36 | 1 |
2021-03-02 | $49.05 | $49.05 | $49.05 | $49.05 | $46.35 | 238 |
2021-03-01 | $49.11 | $49.11 | $49.11 | $49.11 | $46.41 | 8 |
2021-02-26 | $49.04 | $49.04 | $49.04 | $49.04 | $46.35 | 34 |
2021-02-25 | $49.04 | $49.04 | $49.04 | $49.04 | $46.35 | 55 |
2021-02-24 | $49.08 | $49.17 | $49.08 | $49.17 | $46.47 | 225 |
2021-02-23 | $49.08 | $49.19 | $49.08 | $49.19 | $46.38 | 150 |
2021-02-22 | $49.13 | $49.13 | $49.11 | $49.11 | $46.30 | 250 |
2021-02-19 | $49.15 | $49.15 | $49.15 | $49.15 | $46.34 | 4 |
2021-02-18 | $49.15 | $49.15 | $49.15 | $49.15 | $46.34 | 41 |
2021-02-17 | $49.15 | $49.15 | $49.15 | $49.15 | $46.34 | 10 |
2021-02-16 | $49.13 | $49.13 | $49.13 | $49.13 | $46.32 | 1 |
2021-02-12 | $49.13 | $49.13 | $49.13 | $49.13 | $46.32 | 3 |
2021-02-11 | $49.11 | $49.11 | $49.11 | $49.11 | $46.30 | 7 |
2021-02-10 | $49.21 | $49.21 | $49.09 | $49.09 | $46.29 | 223 |
2021-02-09 | $49.09 | $49.09 | $49.09 | $49.09 | $46.28 | 20 |
2021-02-08 | $49.18 | $49.18 | $49.07 | $49.07 | $46.26 | 2,194 |
2021-02-05 | $48.92 | $49.08 | $48.92 | $49.08 | $46.28 | 402 |
2021-02-04 | $49.01 | $49.01 | $49.01 | $49.01 | $46.21 | 90 |
2021-02-03 | $48.91 | $49.00 | $48.91 | $49.00 | $46.20 | 227 |
2021-02-02 | $48.92 | $48.92 | $48.92 | $48.92 | $46.13 | 2 |
2021-02-01 | $48.99 | $48.99 | $48.99 | $48.99 | $46.19 | 135 |
2021-01-29 | $49.06 | $49.06 | $49.06 | $49.06 | $46.26 | 13 |
2021-01-28 | $49.09 | $49.09 | $49.09 | $49.09 | $46.28 | 100 |
2021-01-27 | $49.17 | $49.17 | $49.17 | $49.17 | $46.36 | 67 |
2021-01-26 | $49.26 | $49.26 | $49.26 | $49.26 | $46.35 | 6 |
2021-01-25 | $49.18 | $49.18 | $49.18 | $49.18 | $46.28 | 27 |
2021-01-22 | $49.20 | $49.20 | $49.20 | $49.20 | $46.29 | 57 |
2021-01-21 | $49.27 | $49.27 | $49.27 | $49.27 | $46.36 | 52 |
2021-01-20 | $49.27 | $49.27 | $49.27 | $49.27 | $46.36 | 26 |
2021-01-19 | $49.30 | $49.30 | $49.30 | $49.30 | $46.39 | 173 |
2021-01-15 | $49.30 | $49.30 | $49.23 | $49.23 | $46.32 | 380 |
2021-01-14 | $49.20 | $49.20 | $49.20 | $49.20 | $46.29 | 10 |
2021-01-13 | $49.14 | $49.25 | $49.14 | $49.14 | $46.23 | 1,029 |
2021-01-12 | $49.12 | $49.12 | $49.12 | $49.12 | $46.22 | 2 |
2021-01-11 | $49.21 | $49.21 | $49.09 | $49.09 | $46.19 | 140 |
2021-01-08 | $48.91 | $49.02 | $48.91 | $49.02 | $46.12 | 639 |
2021-01-07 | $49.05 | $49.05 | $48.91 | $48.94 | $46.04 | 2,844 |
2021-01-06 | $48.88 | $48.88 | $48.88 | $48.88 | $45.99 | 23 |
2021-01-05 | $48.83 | $48.83 | $48.83 | $48.83 | $45.95 | 196 |
2021-01-04 | $48.77 | $48.77 | $48.77 | $48.77 | $45.88 | 196 |
2020-12-31 | $48.77 | $48.77 | $48.77 | $48.77 | $45.89 | 77 |
2020-12-30 | $48.76 | $48.76 | $48.76 | $48.76 | $45.88 | 0 |
2020-12-29 | $48.85 | $48.85 | $48.85 | $48.85 | $45.96 | 20 |
2020-12-28 | $48.87 | $48.87 | $48.87 | $48.87 | $45.88 | 20 |
2020-12-24 | $48.81 | $48.81 | $48.81 | $48.81 | $45.81 | 4 |
2020-12-23 | $48.79 | $48.90 | $48.79 | $48.79 | $45.80 | 3,000 |
2020-12-22 | $48.77 | $48.77 | $48.77 | $48.77 | $45.78 | 66 |
2020-12-21 | $48.80 | $48.80 | $48.80 | $48.80 | $45.80 | 1 |
2020-12-18 | $48.78 | $48.78 | $48.78 | $48.78 | $45.79 | 130 |
2020-12-17 | $48.76 | $48.76 | $48.76 | $48.76 | $45.77 | 130 |
2020-12-16 | $48.83 | $48.83 | $48.83 | $48.83 | $45.84 | 144 |
2020-12-15 | $48.76 | $48.76 | $48.76 | $48.76 | $45.77 | 133 |
2020-12-14 | $48.79 | $48.79 | $48.71 | $48.71 | $45.73 | 133 |
2020-12-11 | $48.69 | $48.69 | $48.69 | $48.69 | $45.71 | 0 |
2020-12-10 | $48.66 | $48.66 | $48.66 | $48.66 | $45.67 | 3 |
2020-12-09 | $48.63 | $48.63 | $48.63 | $48.63 | $45.65 | 0 |
2020-12-08 | $48.62 | $48.62 | $48.62 | $48.62 | $45.64 | 7 |
2020-12-07 | $48.61 | $48.61 | $48.61 | $48.61 | $45.63 | 7 |
2020-12-04 | $48.55 | $48.55 | $48.55 | $48.55 | $45.57 | 14 |
2020-12-03 | $48.49 | $48.49 | $48.49 | $48.49 | $45.51 | 2 |
2020-12-02 | $48.42 | $48.42 | $48.42 | $48.42 | $45.45 | 2 |
2020-12-01 | $48.36 | $48.36 | $48.36 | $48.36 | $45.39 | 5 |
2020-11-30 | $48.34 | $48.34 | $48.34 | $48.34 | $45.38 | 16 |
2020-11-27 | $48.33 | $48.33 | $48.33 | $48.33 | $45.36 | 2 |
2020-11-25 | $48.32 | $48.44 | $48.32 | $48.44 | $45.47 | 635 |
2020-11-24 | $48.39 | $48.43 | $48.39 | $48.42 | $45.34 | 1,888 |
2020-11-23 | $48.37 | $48.37 | $48.37 | $48.37 | $45.29 | 0 |
2020-11-20 | $48.36 | $48.36 | $48.33 | $48.33 | $45.25 | 130 |
2020-11-19 | $48.34 | $48.42 | $48.34 | $48.34 | $45.26 | 9,246 |
2020-11-18 | $48.26 | $48.26 | $48.26 | $48.26 | $45.19 | 50 |
2020-11-17 | $48.29 | $48.29 | $48.29 | $48.29 | $45.22 | 0 |
2020-11-16 | $48.26 | $48.26 | $48.26 | $48.26 | $45.18 | 0 |
2020-11-13 | $48.26 | $48.26 | $48.26 | $48.26 | $45.19 | 0 |
2020-11-12 | $48.31 | $48.31 | $48.31 | $48.31 | $45.24 | 221 |
2020-11-11 | $48.36 | $48.36 | $48.34 | $48.34 | $45.26 | 221 |
2020-11-10 | $48.27 | $48.36 | $48.27 | $48.36 | $45.28 | 100 |
2020-11-09 | $47.96 | $47.96 | $47.96 | $47.96 | $44.90 | 2 |
2020-11-06 | $47.89 | $47.89 | $47.89 | $47.89 | $44.84 | 149 |
2020-11-05 | $47.76 | $47.76 | $47.76 | $47.76 | $44.72 | 149 |
2020-11-04 | $47.64 | $47.64 | $47.64 | $47.64 | $44.60 | 1 |
2020-11-03 | $47.59 | $47.59 | $47.59 | $47.59 | $44.56 | 1 |
2020-11-02 | $47.56 | $47.56 | $47.56 | $47.56 | $44.53 | 4 |
2020-10-30 | $47.59 | $47.59 | $47.59 | $47.59 | $44.56 | 17 |
2020-10-29 | $47.58 | $47.58 | $47.58 | $47.58 | $44.55 | 0 |
2020-10-28 | $47.83 | $47.83 | $47.83 | $47.83 | $44.79 | 0 |
2020-10-27 | $47.89 | $47.89 | $47.89 | $47.89 | $44.71 | 200 |
2020-10-26 | $48.06 | $48.06 | $47.96 | $47.96 | $44.78 | 200 |
2020-10-23 | $47.97 | $47.97 | $47.97 | $47.97 | $44.79 | 27 |
2020-10-22 | $47.97 | $47.97 | $47.97 | $47.97 | $44.79 | 101 |
2020-10-21 | $48.01 | $48.01 | $48.01 | $48.01 | $44.82 | 101 |
2020-10-20 | $47.94 | $47.94 | $47.94 | $47.94 | $44.76 | 0 |
2020-10-19 | $47.90 | $47.90 | $47.90 | $47.90 | $44.72 | 25 |
2020-10-16 | $47.89 | $47.89 | $47.89 | $47.89 | $44.71 | 25 |
2020-10-15 | $47.94 | $47.94 | $47.94 | $47.94 | $44.75 | 0 |
2020-10-14 | $47.93 | $47.93 | $47.93 | $47.93 | $44.75 | 344 |
2020-10-13 | $47.77 | $47.91 | $47.77 | $47.91 | $44.73 | 344 |
2020-10-12 | $47.88 | $47.88 | $47.88 | $47.88 | $44.70 | 800 |
2020-10-09 | $47.70 | $47.86 | $47.70 | $47.86 | $44.68 | 800 |
2020-10-08 | $47.81 | $47.81 | $47.81 | $47.81 | $44.63 | 27 |
2020-10-07 | $47.75 | $47.75 | $47.75 | $47.75 | $44.58 | 0 |
2020-10-06 | $47.68 | $47.68 | $47.68 | $47.68 | $44.52 | 1 |
2020-10-05 | $47.65 | $47.65 | $47.65 | $47.65 | $44.49 | 1 |
2020-10-02 | $47.63 | $47.63 | $47.63 | $47.63 | $44.46 | 2 |
2020-10-01 | $47.71 | $47.71 | $47.71 | $47.71 | $44.54 | 17 |
2020-09-30 | $47.50 | $47.64 | $47.50 | $47.64 | $44.47 | 161 |
2020-09-29 | $47.78 | $47.78 | $47.78 | $47.78 | $44.61 | 0 |
2020-09-28 | $47.91 | $47.91 | $47.91 | $47.91 | $44.73 | 0 |
2020-09-25 | $47.86 | $48.01 | $47.86 | $48.01 | $44.59 | 517 |
2020-09-24 | $48.04 | $48.04 | $48.04 | $48.04 | $44.61 | 102 |
2020-09-23 | $48.06 | $48.06 | $48.06 | $48.06 | $44.64 | 1 |
2020-09-22 | $48.14 | $48.14 | $48.14 | $48.14 | $44.71 | 1 |
2020-09-21 | $48.16 | $48.16 | $48.16 | $48.16 | $44.72 | 27 |
2020-09-18 | $48.22 | $48.22 | $48.22 | $48.22 | $44.78 | 1 |
2020-09-17 | $48.26 | $48.26 | $48.21 | $48.21 | $44.77 | 117 |
2020-09-16 | $48.19 | $48.19 | $48.19 | $48.19 | $44.76 | 135 |
2020-09-15 | $48.31 | $48.31 | $48.12 | $48.17 | $44.74 | 1,001 |
2020-09-14 | $48.12 | $48.12 | $48.12 | $48.12 | $44.69 | 0 |
2020-09-11 | $48.09 | $48.09 | $48.09 | $48.09 | $44.66 | 0 |
2020-09-10 | $48.07 | $48.07 | $48.07 | $48.07 | $44.64 | 0 |
2020-09-09 | $48.05 | $48.05 | $48.05 | $48.05 | $44.62 | 27 |
2020-09-08 | $47.94 | $47.94 | $47.94 | $47.94 | $44.52 | 27 |
2020-09-04 | $47.81 | $47.86 | $47.81 | $47.86 | $44.45 | 1,533 |
2020-09-03 | $47.86 | $47.86 | $47.86 | $47.86 | $44.45 | 59 |
2020-09-02 | $47.79 | $47.79 | $47.79 | $47.79 | $44.38 | 110 |
2020-09-01 | $47.70 | $47.77 | $47.70 | $47.77 | $44.37 | 197 |
2020-08-31 | $47.69 | $47.69 | $47.69 | $47.69 | $44.29 | 37 |
2020-08-28 | $47.66 | $47.80 | $47.66 | $47.80 | $44.39 | 148 |
2020-08-27 | $47.63 | $47.77 | $47.63 | $47.77 | $44.37 | 1,080 |
2020-08-26 | $47.67 | $47.80 | $47.60 | $47.74 | $44.24 | 1,994 |
2020-08-25 | $47.71 | $47.71 | $47.71 | $47.71 | $44.21 | 4 |
2020-08-24 | $47.74 | $47.74 | $47.74 | $47.74 | $44.23 | 8 |
2020-08-21 | $47.72 | $47.72 | $47.72 | $47.72 | $44.21 | 600 |
2020-08-20 | $47.70 | $47.71 | $47.55 | $47.71 | $44.20 | 600 |
2020-08-19 | $47.72 | $47.72 | $47.72 | $47.72 | $44.21 | 1 |
2020-08-18 | $47.56 | $47.71 | $47.56 | $47.71 | $44.21 | 473 |
2020-08-17 | $47.66 | $47.66 | $47.66 | $47.66 | $44.16 | 0 |
2020-08-14 | $47.68 | $47.68 | $47.68 | $47.68 | $44.18 | 37 |
2020-08-13 | $47.67 | $47.67 | $47.67 | $47.67 | $44.17 | 37 |
2020-08-12 | $47.57 | $47.57 | $47.57 | $47.57 | $44.08 | 2 |
2020-08-11 | $47.51 | $47.51 | $47.51 | $47.51 | $44.02 | 1 |
2020-08-10 | $47.51 | $47.51 | $47.51 | $47.51 | $44.02 | 35 |
2020-08-07 | $47.60 | $47.60 | $47.46 | $47.46 | $43.98 | 2,665 |
2020-08-06 | $47.46 | $47.46 | $47.46 | $47.46 | $43.97 | 0 |
2020-08-05 | $47.35 | $47.35 | $47.35 | $47.35 | $43.87 | 0 |
2020-08-04 | $47.33 | $47.33 | $47.33 | $47.33 | $43.86 | 102 |
2020-08-03 | $47.45 | $47.45 | $47.34 | $47.34 | $43.87 | 102 |
2020-07-31 | $47.36 | $47.36 | $47.36 | $47.36 | $43.88 | 16 |
2020-07-30 | $47.44 | $47.44 | $47.44 | $47.44 | $43.96 | 74 |
2020-07-29 | $47.48 | $47.48 | $47.48 | $47.48 | $44.00 | 375 |
2020-07-28 | $47.32 | $47.46 | $47.32 | $47.46 | $43.87 | 375 |
2020-07-27 | $47.45 | $47.49 | $47.45 | $47.49 | $43.90 | 260 |
2020-07-24 | $47.47 | $47.47 | $47.47 | $47.47 | $43.88 | 12 |
2020-07-23 | $47.34 | $47.34 | $47.34 | $47.34 | $43.76 | 25 |
2020-07-22 | $47.24 | $47.24 | $47.24 | $47.24 | $43.67 | 0 |
2020-07-21 | $47.21 | $47.21 | $47.21 | $47.21 | $43.64 | 25 |
2020-07-20 | $47.06 | $47.06 | $47.06 | $47.06 | $43.50 | 7 |
2020-07-17 | $47.01 | $47.04 | $47.01 | $47.04 | $43.49 | 237 |
2020-07-16 | $46.99 | $46.99 | $46.99 | $46.99 | $43.44 | 1 |
2020-07-15 | $46.90 | $46.90 | $46.90 | $46.90 | $43.35 | 96 |
2020-07-14 | $46.89 | $46.89 | $46.89 | $46.89 | $43.35 | 0 |
2020-07-13 | $46.85 | $46.85 | $46.85 | $46.85 | $43.31 | 101 |
2020-07-10 | $46.85 | $46.85 | $46.85 | $46.85 | $43.31 | 51 |
2020-07-09 | $46.87 | $46.87 | $46.87 | $46.87 | $43.32 | 2 |
2020-07-08 | $46.87 | $46.87 | $46.87 | $46.87 | $43.33 | 100 |
2020-07-07 | $46.70 | $46.86 | $46.70 | $46.86 | $43.31 | 500 |
2020-07-06 | $46.70 | $46.70 | $46.70 | $46.70 | $43.17 | 5 |
2020-07-02 | $46.50 | $46.63 | $46.49 | $46.63 | $43.11 | 355 |
2020-07-01 | $46.41 | $46.56 | $46.40 | $46.56 | $43.04 | 5,100 |
2020-06-30 | $46.58 | $46.58 | $46.58 | $46.58 | $43.06 | 11 |
2020-06-29 | $46.60 | $46.74 | $46.59 | $46.74 | $43.20 | 403 |
2020-06-26 | $47.10 | $47.10 | $46.96 | $46.96 | $43.41 | 216 |
2020-06-25 | $47.15 | $47.18 | $47.01 | $47.18 | $43.50 | 453 |
2020-06-24 | $47.27 | $47.27 | $47.27 | $47.27 | $43.58 | 84 |
2020-06-23 | $47.33 | $47.33 | $47.33 | $47.33 | $43.64 | 9 |
2020-06-22 | $47.40 | $47.40 | $47.39 | $47.39 | $43.69 | 173 |
2020-06-19 | $47.33 | $47.33 | $47.33 | $47.33 | $43.64 | 12 |
2020-06-18 | $47.33 | $47.33 | $47.33 | $47.33 | $43.64 | 4 |
2020-06-17 | $47.30 | $47.30 | $47.30 | $47.30 | $43.61 | 126 |
2020-06-16 | $47.18 | $47.20 | $47.18 | $47.20 | $43.52 | 873 |
2020-06-15 | $47.35 | $47.35 | $47.35 | $47.35 | $43.66 | 128 |
2020-06-12 | $47.29 | $47.29 | $47.29 | $47.29 | $43.60 | 95 |
2020-06-11 | $47.60 | $47.60 | $47.54 | $47.54 | $43.84 | 158 |
2020-06-10 | $47.75 | $47.80 | $47.75 | $47.80 | $44.08 | 529 |
2020-06-09 | $47.62 | $47.83 | $47.62 | $47.70 | $43.98 | 526 |
2020-06-08 | $47.58 | $47.58 | $47.58 | $47.58 | $43.87 | 109 |
2020-06-05 | $47.45 | $47.46 | $47.32 | $47.32 | $43.63 | 343 |
2020-06-04 | $47.17 | $47.17 | $47.17 | $47.17 | $43.49 | 2 |
2020-06-03 | $46.98 | $46.99 | $46.98 | $46.99 | $43.32 | 288 |
2020-06-02 | $46.83 | $46.83 | $46.83 | $46.83 | $43.18 | 2 |
2020-06-01 | $46.77 | $46.77 | $46.77 | $46.77 | $43.13 | 3 |
2020-05-29 | $46.79 | $46.79 | $46.68 | $46.68 | $43.04 | 238 |
2020-05-28 | $46.32 | $46.45 | $46.32 | $46.45 | $42.83 | 1,019 |
2020-05-27 | $46.23 | $46.23 | $46.23 | $46.23 | $42.63 | 20 |
2020-05-26 | $45.96 | $46.00 | $45.92 | $45.96 | $42.27 | 408 |
2020-05-22 | $45.92 | $45.92 | $45.92 | $45.92 | $42.23 | 55 |
2020-05-21 | $45.83 | $46.02 | $45.83 | $45.86 | $42.17 | 4,863 |
2020-05-20 | $45.77 | $45.77 | $45.64 | $45.64 | $41.97 | 302 |
2020-05-19 | $45.62 | $45.62 | $45.62 | $45.62 | $41.95 | 1 |
2020-05-18 | $45.68 | $45.68 | $45.53 | $45.53 | $41.87 | 381 |
2020-05-15 | $45.49 | $45.49 | $45.49 | $45.49 | $41.83 | 403 |
2020-05-14 | $45.73 | $45.73 | $45.62 | $45.62 | $41.95 | 357 |
2020-05-13 | $45.54 | $45.61 | $45.54 | $45.61 | $41.94 | 1,284 |
2020-05-12 | $45.74 | $45.74 | $45.53 | $45.53 | $41.87 | 401 |
2020-05-11 | $45.38 | $45.65 | $45.38 | $45.52 | $41.86 | 904 |
2020-05-08 | $45.06 | $45.43 | $45.04 | $45.43 | $41.78 | 3,289 |
2020-05-07 | $44.83 | $44.83 | $44.83 | $44.83 | $41.23 | 6 |
2020-05-06 | $44.81 | $44.81 | $44.81 | $44.81 | $41.21 | 17 |
2020-05-05 | $44.80 | $44.81 | $44.80 | $44.81 | $41.21 | 101 |
2020-05-04 | $44.75 | $44.86 | $44.75 | $44.86 | $41.25 | 133 |
2020-05-01 | $44.84 | $44.90 | $44.84 | $44.90 | $41.29 | 102 |
2020-04-30 | $44.77 | $44.77 | $44.77 | $44.77 | $41.17 | 60 |
2020-04-29 | $44.94 | $44.94 | $44.94 | $44.94 | $41.33 | 2 |
2020-04-28 | $44.75 | $44.95 | $44.75 | $44.94 | $41.33 | 2,392 |
2020-04-27 | $45.06 | $45.06 | $45.06 | $45.06 | $41.29 | 101 |
2020-04-24 | $45.29 | $45.29 | $45.29 | $45.29 | $41.51 | 1 |
2020-04-23 | $45.32 | $45.32 | $45.32 | $45.32 | $41.54 | 1 |
2020-04-22 | $45.42 | $45.42 | $45.42 | $45.42 | $41.63 | 0 |
2020-04-21 | $45.57 | $45.57 | $45.57 | $45.57 | $41.76 | 1 |
2020-04-20 | $45.36 | $45.57 | $45.36 | $45.57 | $41.76 | 1,485 |
2020-04-17 | $45.36 | $45.36 | $45.36 | $45.36 | $41.57 | 4 |
2020-04-16 | $45.42 | $45.42 | $45.42 | $45.42 | $41.62 | 4 |
2020-04-15 | $45.39 | $45.39 | $45.39 | $45.39 | $41.60 | 0 |
2020-04-14 | $45.37 | $45.39 | $45.37 | $45.39 | $41.60 | 109 |
2020-04-13 | $45.18 | $45.20 | $45.18 | $45.20 | $41.43 | 1,218 |
2020-04-09 | $44.24 | $44.24 | $44.24 | $44.24 | $40.54 | 1 |
2020-04-08 | $43.80 | $43.80 | $43.80 | $43.80 | $40.14 | 2 |
2020-04-07 | $43.52 | $43.52 | $43.52 | $43.52 | $39.89 | 2 |
2020-04-06 | $43.49 | $43.49 | $43.49 | $43.49 | $39.85 | 10 |
2020-04-03 | $43.44 | $43.44 | $43.44 | $43.44 | $39.81 | 73 |
2020-04-02 | $43.44 | $43.44 | $43.44 | $43.44 | $39.81 | 1 |
2020-04-01 | $43.66 | $43.66 | $43.66 | $43.66 | $40.01 | 74 |
2020-03-31 | $42.87 | $42.87 | $42.87 | $42.87 | $39.29 | 11 |
2020-03-30 | $42.23 | $42.23 | $42.23 | $42.23 | $38.70 | 3 |
2020-03-27 | $42.55 | $42.59 | $42.55 | $42.59 | $39.03 | 610 |
2020-03-26 | $40.97 | $41.13 | $40.97 | $41.13 | $37.55 | 542 |
2020-03-25 | $39.05 | $39.05 | $39.05 | $39.05 | $35.66 | 1 |
2020-03-24 | $38.88 | $38.88 | $38.88 | $38.88 | $35.50 | 12 |
2020-03-23 | $39.99 | $39.99 | $39.67 | $39.67 | $36.22 | 9,792 |
2020-03-20 | $40.66 | $40.66 | $40.66 | $40.66 | $37.12 | 17 |
2020-03-19 | $40.77 | $40.77 | $40.77 | $40.77 | $37.22 | 3 |
2020-03-18 | $42.60 | $42.60 | $41.96 | $42.30 | $38.63 | 1,826 |
2020-03-17 | $42.76 | $42.76 | $42.76 | $42.76 | $39.04 | 27 |
2020-03-16 | $45.43 | $45.43 | $44.08 | $44.14 | $40.30 | 3,939 |
2020-03-13 | $45.48 | $45.48 | $45.48 | $45.48 | $41.53 | 1 |
2020-03-12 | $46.65 | $46.65 | $46.48 | $46.50 | $42.46 | 1,159 |
2020-03-11 | $47.12 | $47.12 | $47.12 | $47.12 | $43.03 | 44 |
2020-03-10 | $46.99 | $47.07 | $46.99 | $47.07 | $42.99 | 548 |
2020-03-09 | $47.75 | $47.75 | $47.75 | $47.75 | $43.61 | 5 |
2020-03-06 | $48.17 | $48.24 | $48.17 | $48.24 | $44.05 | 551 |
2020-03-05 | $48.51 | $48.51 | $48.50 | $48.51 | $44.29 | 323 |
2020-03-04 | $48.51 | $48.63 | $48.46 | $48.57 | $44.35 | 6,189 |
2020-03-03 | $48.34 | $48.34 | $48.34 | $48.34 | $44.14 | 2 |
2020-03-02 | $48.18 | $48.26 | $48.18 | $48.26 | $44.07 | 836 |
2020-02-28 | $48.47 | $48.51 | $48.47 | $48.51 | $44.30 | 215 |
2020-02-27 | $48.83 | $48.83 | $48.70 | $48.70 | $44.47 | 153 |
2020-02-26 | $48.94 | $48.94 | $48.90 | $48.90 | $44.65 | 7,489 |
2020-02-25 | $49.09 | $49.09 | $49.09 | $49.09 | $44.68 | 68 |
2020-02-24 | $49.11 | $49.18 | $49.11 | $49.18 | $44.76 | 1,001 |
2020-02-21 | $49.22 | $49.22 | $49.22 | $49.22 | $44.80 | 0 |
2020-02-20 | $49.21 | $49.22 | $49.21 | $49.22 | $44.80 | 101 |
2020-02-19 | $49.22 | $49.22 | $49.22 | $49.22 | $44.80 | 0 |
2020-02-18 | $49.23 | $49.23 | $49.23 | $49.23 | $44.80 | 57 |
2020-02-14 | $49.19 | $49.19 | $49.19 | $49.19 | $44.77 | 0 |
2020-02-13 | $49.19 | $49.23 | $49.19 | $49.23 | $44.81 | 310 |
2020-02-12 | $49.21 | $49.21 | $49.21 | $49.21 | $44.79 | 0 |
2020-02-11 | $49.18 | $49.18 | $49.18 | $49.18 | $44.76 | 0 |
2020-02-10 | $49.09 | $49.16 | $49.09 | $49.16 | $44.75 | 1,473 |
2020-02-07 | $49.21 | $49.21 | $49.12 | $49.12 | $44.70 | 644 |
2020-02-06 | $49.22 | $49.26 | $49.22 | $49.22 | $44.80 | 239 |
2020-02-05 | $49.20 | $49.20 | $49.20 | $49.20 | $44.78 | 1,711 |
2020-02-04 | $49.24 | $49.24 | $49.24 | $49.24 | $44.81 | 223 |
2020-02-03 | $49.21 | $49.23 | $49.21 | $49.23 | $44.81 | 332 |
2020-01-31 | $49.20 | $49.20 | $49.20 | $49.20 | $44.78 | 283 |
2020-01-30 | $49.21 | $49.21 | $49.21 | $49.21 | $44.79 | 1 |
2020-01-29 | $49.23 | $49.23 | $49.23 | $49.23 | $44.80 | 21 |
2020-01-28 | $49.31 | $49.31 | $49.31 | $49.31 | $44.74 | 0 |
2020-01-27 | $49.42 | $49.42 | $49.38 | $49.38 | $44.80 | 194 |
2020-01-24 | $49.47 | $49.47 | $49.47 | $49.47 | $44.88 | 0 |
2020-01-23 | $49.48 | $49.48 | $49.48 | $49.48 | $44.89 | 2 |
2020-01-22 | $49.50 | $49.50 | $49.50 | $49.50 | $44.91 | 0 |
2020-01-21 | $49.50 | $49.50 | $49.50 | $49.50 | $44.91 | 3 |
2020-01-17 | $49.49 | $49.49 | $49.49 | $49.49 | $44.90 | 0 |
2020-01-16 | $49.47 | $49.47 | $49.47 | $49.47 | $44.88 | 2 |
2020-01-15 | $49.46 | $49.46 | $49.46 | $49.46 | $44.88 | 0 |
2020-01-14 | $49.49 | $49.49 | $49.49 | $49.49 | $44.90 | 21 |
2020-01-13 | $49.36 | $49.44 | $49.36 | $49.44 | $44.86 | 881 |
2020-01-10 | $49.38 | $49.38 | $49.38 | $49.38 | $44.80 | 0 |
2020-01-09 | $49.37 | $49.37 | $49.37 | $49.37 | $44.79 | 0 |
2020-01-08 | $49.34 | $49.34 | $49.34 | $49.34 | $44.77 | 24 |
2020-01-07 | $49.33 | $49.33 | $49.33 | $49.33 | $44.76 | 0 |
2020-01-06 | $49.26 | $49.26 | $49.26 | $49.26 | $44.70 | 2 |
2020-01-03 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 0 |
2020-01-02 | $49.24 | $49.30 | $49.24 | $49.30 | $44.73 | 143 |
2019-12-31 | $49.22 | $49.22 | $49.22 | $49.22 | $44.66 | 3 |
2019-12-30 | $49.18 | $49.18 | $49.18 | $49.18 | $44.62 | 0 |
2019-12-27 | $49.12 | $49.24 | $49.12 | $49.23 | $44.67 | 1,202 |
2019-12-26 | $49.11 | $49.19 | $49.11 | $49.14 | $44.59 | 1,003 |
2019-12-24 | $49.19 | $49.19 | $49.19 | $49.19 | $44.63 | 82 |
2019-12-23 | $49.17 | $49.17 | $49.17 | $49.17 | $44.62 | 55 |
2019-12-20 | $49.16 | $49.16 | $49.15 | $49.15 | $44.60 | 503 |
2019-12-19 | $49.10 | $49.10 | $49.10 | $49.10 | $44.55 | 0 |
2019-12-18 | $49.28 | $49.28 | $49.28 | $49.28 | $44.56 | 2 |
2019-12-17 | $49.30 | $49.30 | $49.28 | $49.28 | $44.55 | 500 |
2019-12-16 | $49.21 | $49.22 | $49.21 | $49.22 | $44.50 | 199 |
2019-12-13 | $49.09 | $49.09 | $49.09 | $49.09 | $44.38 | 0 |
2019-12-12 | $49.07 | $49.10 | $49.07 | $49.10 | $44.39 | 246 |
2019-12-11 | $49.07 | $49.07 | $49.03 | $49.03 | $44.33 | 291 |
2019-12-10 | $49.08 | $49.08 | $49.08 | $49.08 | $44.37 | 4 |
2019-12-09 | $48.96 | $49.06 | $48.96 | $49.06 | $44.35 | 201 |
2019-12-06 | $48.94 | $48.94 | $48.94 | $48.94 | $44.25 | 0 |
2019-12-05 | $48.94 | $48.94 | $48.94 | $48.94 | $44.25 | 0 |
2019-12-04 | $48.88 | $48.88 | $48.88 | $48.88 | $44.19 | 1 |
2019-12-03 | $48.88 | $48.88 | $48.88 | $48.88 | $44.19 | 0 |
2019-12-02 | $48.77 | $48.78 | $48.77 | $48.78 | $44.10 | 404 |
2019-11-29 | $50.41 | $50.41 | $48.81 | $48.81 | $44.13 | 312 |
2019-11-27 | $48.77 | $48.77 | $48.77 | $48.77 | $44.09 | 2 |
2019-11-26 | $48.71 | $48.74 | $48.71 | $48.74 | $44.06 | 302 |
2019-11-25 | $48.87 | $48.87 | $48.87 | $48.87 | $44.05 | 2 |
2019-11-22 | $48.83 | $48.83 | $48.83 | $48.83 | $44.01 | 104 |
2019-11-21 | $48.82 | $48.82 | $48.82 | $48.82 | $44.01 | 2 |
2019-11-20 | $48.85 | $48.85 | $48.85 | $48.85 | $44.03 | 70 |
2019-11-19 | $48.84 | $48.84 | $48.84 | $48.84 | $44.02 | 3 |
2019-11-18 | $48.82 | $48.82 | $48.82 | $48.82 | $44.01 | 0 |
2019-11-15 | $48.83 | $48.83 | $48.83 | $48.83 | $44.01 | 104 |
2019-11-14 | $48.75 | $48.81 | $48.75 | $48.81 | $43.99 | 304 |
2019-11-13 | $48.76 | $48.76 | $48.76 | $48.76 | $43.95 | 2 |
2019-11-12 | $48.75 | $48.75 | $48.75 | $48.75 | $43.94 | 1 |
2019-11-11 | $48.75 | $48.75 | $48.75 | $48.75 | $43.94 | 0 |
2019-11-08 | $48.71 | $48.71 | $48.71 | $48.71 | $43.90 | 2 |
2019-11-07 | $48.66 | $48.67 | $48.66 | $48.67 | $43.87 | 152 |
2019-11-06 | $48.67 | $48.69 | $48.67 | $48.69 | $43.88 | 303 |
2019-11-05 | $48.73 | $48.73 | $48.67 | $48.67 | $43.87 | 756 |
2019-11-04 | $48.71 | $48.71 | $48.65 | $48.66 | $43.86 | 3,088 |
2019-11-01 | $48.64 | $48.64 | $48.64 | $48.64 | $43.84 | 12 |
2019-10-31 | $48.67 | $48.67 | $48.67 | $48.67 | $43.87 | 18 |
2019-10-30 | $48.66 | $48.69 | $48.65 | $48.69 | $43.88 | 233 |
2019-10-29 | $48.67 | $48.67 | $48.67 | $48.67 | $43.87 | 3 |
2019-10-28 | $48.68 | $48.68 | $48.68 | $48.68 | $43.88 | 1 |
2019-10-25 | $48.84 | $48.84 | $48.84 | $48.84 | $43.86 | 0 |
2019-10-24 | $48.83 | $48.83 | $48.83 | $48.83 | $43.85 | 2 |
2019-10-23 | $48.80 | $48.80 | $48.80 | $48.80 | $43.83 | 2 |
2019-10-22 | $48.80 | $48.80 | $48.80 | $48.80 | $43.82 | 100 |
2019-10-21 | $48.78 | $48.78 | $48.78 | $48.78 | $43.81 | 2 |
2019-10-18 | $48.74 | $48.74 | $48.74 | $48.74 | $43.77 | 0 |
2019-10-17 | $48.70 | $48.71 | $48.68 | $48.71 | $43.75 | 675 |
2019-10-16 | $48.67 | $48.70 | $48.67 | $48.70 | $43.74 | 102 |
2019-10-15 | $48.65 | $48.66 | $48.65 | $48.66 | $43.70 | 100 |
2019-10-14 | $48.67 | $48.67 | $48.67 | $48.67 | $43.71 | 0 |
2019-10-11 | $48.65 | $48.65 | $48.65 | $48.65 | $43.69 | 0 |
2019-10-10 | $48.70 | $48.70 | $48.70 | $48.70 | $43.73 | 0 |
2019-10-09 | $48.74 | $48.74 | $48.74 | $48.74 | $43.77 | 1 |
2019-10-08 | $48.77 | $48.77 | $48.77 | $48.77 | $43.80 | 0 |
2019-10-07 | $48.78 | $48.78 | $48.78 | $48.78 | $43.81 | 8 |
2019-10-04 | $48.78 | $48.78 | $48.78 | $48.78 | $43.81 | 13 |
2019-10-03 | $48.82 | $48.82 | $48.82 | $48.82 | $43.84 | 0 |
2019-10-02 | $48.90 | $48.90 | $48.88 | $48.89 | $43.91 | 1,302 |
2019-10-01 | $48.86 | $48.90 | $48.86 | $48.90 | $43.91 | 303 |
2019-09-30 | $50.68 | $50.68 | $48.85 | $48.89 | $43.91 | 879 |
2019-09-27 | $48.85 | $48.85 | $48.85 | $48.85 | $43.87 | 14 |
2019-09-26 | $48.86 | $48.86 | $48.86 | $48.86 | $43.88 | 0 |
2019-09-25 | $48.87 | $48.87 | $48.87 | $48.87 | $43.89 | 0 |
2019-09-24 | $49.02 | $49.02 | $49.02 | $49.02 | $43.88 | 0 |
2019-09-23 | $49.00 | $49.11 | $49.00 | $49.02 | $43.88 | 1,077 |
2019-09-20 | $48.98 | $49.01 | $48.98 | $49.01 | $43.87 | 100 |
2019-09-19 | $48.95 | $48.95 | $48.95 | $48.95 | $43.81 | 0 |
2019-09-18 | $48.77 | $49.03 | $48.77 | $49.03 | $43.88 | 100 |
2019-09-17 | $48.75 | $48.96 | $48.75 | $48.96 | $43.82 | 100 |
2019-09-16 | $48.72 | $49.02 | $48.72 | $49.02 | $43.88 | 103 |
2019-09-13 | $48.98 | $48.98 | $48.98 | $48.98 | $43.84 | 0 |
2019-09-12 | $48.95 | $48.95 | $48.93 | $48.93 | $43.80 | 152 |
2019-09-11 | $48.90 | $48.90 | $48.90 | $48.90 | $43.77 | 0 |
2019-09-10 | $48.89 | $48.89 | $48.89 | $48.89 | $43.76 | 0 |
2019-09-09 | $48.88 | $48.88 | $48.88 | $48.88 | $43.75 | 11 |
2019-09-06 | $48.85 | $48.85 | $48.85 | $48.85 | $43.73 | 0 |
2019-09-05 | $48.55 | $48.86 | $48.55 | $48.86 | $43.73 | 100 |
2019-09-04 | $48.53 | $48.83 | $48.53 | $48.83 | $43.71 | 101 |
2019-09-03 | $48.53 | $48.73 | $48.53 | $48.73 | $43.61 | 103 |
2019-08-30 | $48.72 | $48.74 | $48.72 | $48.74 | $43.63 | 579 |
2019-08-29 | $48.75 | $48.75 | $48.75 | $48.75 | $43.64 | 15 |
2019-08-28 | $48.76 | $48.76 | $48.76 | $48.76 | $43.65 | 1,000 |
2019-08-27 | $48.73 | $48.73 | $48.73 | $48.73 | $43.62 | 92 |
2019-08-26 | $48.68 | $48.95 | $48.64 | $48.95 | $43.65 | 4,472 |
2019-08-23 | $48.83 | $48.83 | $48.81 | $48.81 | $43.53 | 600 |
2019-08-22 | $48.93 | $48.93 | $48.91 | $48.91 | $43.61 | 133 |
2019-08-21 | $48.88 | $48.88 | $48.88 | $48.88 | $43.59 | 2 |
2019-08-20 | $48.83 | $48.83 | $48.83 | $48.83 | $43.54 | 2 |
2019-08-19 | $48.85 | $48.85 | $48.85 | $48.85 | $43.56 | 2 |
2019-08-16 | $48.79 | $48.83 | $48.79 | $48.82 | $43.53 | 500 |
2019-08-15 | $48.83 | $48.83 | $48.77 | $48.77 | $43.49 | 100 |
2019-08-14 | $48.89 | $48.89 | $48.77 | $48.77 | $43.49 | 100 |
2019-08-13 | $48.84 | $48.90 | $48.84 | $48.88 | $43.58 | 256 |
2019-08-12 | $48.87 | $48.87 | $48.87 | $48.87 | $43.58 | 1 |
2019-08-09 | $48.93 | $48.93 | $48.84 | $48.87 | $43.58 | 200 |
2019-08-08 | $48.89 | $48.89 | $48.89 | $48.89 | $43.60 | 8 |
2019-08-07 | $48.88 | $48.88 | $48.88 | $48.88 | $43.58 | 54 |
2019-08-06 | $48.90 | $48.90 | $48.90 | $48.90 | $43.60 | 60 |
2019-08-05 | $48.83 | $48.83 | $48.83 | $48.83 | $43.54 | 2 |
2019-08-02 | $48.99 | $48.99 | $48.99 | $48.99 | $43.69 | 3 |
2019-08-01 | $49.14 | $49.14 | $48.99 | $48.99 | $43.68 | 1,217 |
2019-07-31 | $48.87 | $48.87 | $48.87 | $48.87 | $43.58 | 27 |
2019-07-30 | $48.88 | $48.88 | $48.88 | $48.88 | $43.59 | 18 |
2019-07-29 | $48.59 | $48.91 | $48.58 | $48.91 | $43.61 | 402 |
2019-07-26 | $48.90 | $48.90 | $48.82 | $48.82 | $43.53 | 102 |
2019-07-25 | $49.05 | $49.05 | $48.97 | $48.97 | $43.50 | 100 |
2019-07-24 | $49.02 | $49.02 | $49.02 | $49.02 | $43.54 | 2 |
2019-07-23 | $49.03 | $49.03 | $49.00 | $49.00 | $43.52 | 100 |
2019-07-22 | $49.02 | $49.02 | $49.02 | $49.02 | $43.54 | 600 |
2019-07-19 | $48.99 | $48.99 | $48.99 | $48.99 | $43.51 | 2,007 |
2019-07-18 | $49.03 | $49.03 | $48.99 | $48.99 | $43.51 | 102 |
2019-07-17 | $48.99 | $48.99 | $48.96 | $48.96 | $43.48 | 123 |
2019-07-16 | $48.94 | $48.94 | $48.94 | $48.94 | $43.46 | 3 |
2019-07-15 | $48.76 | $48.76 | $48.76 | $48.76 | $43.31 | 2 |
2019-07-12 | $48.76 | $48.76 | $48.76 | $48.76 | $43.31 | 68 |
2019-07-11 | $48.76 | $48.76 | $48.76 | $48.76 | $43.31 | 2 |
2019-07-10 | $48.76 | $48.76 | $48.76 | $48.76 | $43.31 | 15 |
2019-07-09 | $48.78 | $48.78 | $48.76 | $48.76 | $43.31 | 135 |
2019-07-08 | $48.73 | $48.73 | $48.73 | $48.73 | $43.28 | 21 |
2019-07-05 | $48.73 | $48.73 | $48.73 | $48.73 | $43.28 | 2 |
2019-07-03 | $48.73 | $48.73 | $48.73 | $48.73 | $43.28 | 0 |
2019-07-02 | $48.74 | $48.74 | $48.74 | $48.74 | $43.29 | 305 |
2019-07-01 | $48.73 | $48.73 | $48.73 | $48.73 | $43.28 | 2 |
2019-06-28 | $48.72 | $48.72 | $48.72 | $48.72 | $43.27 | 6 |
2019-06-27 | $48.72 | $48.72 | $48.72 | $48.72 | $43.27 | 16 |
2019-06-26 | $48.72 | $48.72 | $48.72 | $48.72 | $43.27 | 2 |
2019-06-25 | $48.61 | $48.61 | $48.61 | $48.61 | $43.18 | 101 |
2019-06-24 | $48.84 | $48.84 | $48.84 | $48.84 | $43.24 | 53 |
2019-06-21 | $48.80 | $48.80 | $48.80 | $48.80 | $43.20 | 20 |
2019-06-20 | $48.82 | $48.82 | $48.80 | $48.80 | $43.20 | 406 |
2019-06-19 | $48.78 | $48.79 | $48.78 | $48.79 | $43.19 | 552 |
2019-06-18 | $48.77 | $48.77 | $48.71 | $48.74 | $43.15 | 898 |
2019-06-17 | $48.71 | $48.71 | $48.71 | $48.71 | $43.13 | 2 |
2019-06-14 | $48.76 | $48.76 | $48.75 | $48.75 | $43.15 | 206 |
2019-06-13 | $48.79 | $48.79 | $48.75 | $48.75 | $43.16 | 602 |
2019-06-12 | $48.80 | $48.80 | $48.68 | $48.68 | $43.10 | 1,261 |
2019-06-11 | $48.78 | $48.78 | $48.77 | $48.77 | $43.18 | 198 |
2019-06-10 | $48.77 | $48.77 | $48.76 | $48.76 | $43.17 | 102 |
2019-06-07 | $48.71 | $48.71 | $48.71 | $48.71 | $43.13 | 32 |
2019-06-06 | $48.70 | $48.70 | $48.70 | $48.70 | $43.11 | 2 |
2019-06-05 | $48.69 | $48.69 | $48.69 | $48.69 | $43.10 | 102 |
2019-06-04 | $48.67 | $48.69 | $48.65 | $48.69 | $43.10 | 1,163 |
2019-06-03 | $48.70 | $48.70 | $48.58 | $48.58 | $43.01 | 106 |
2019-05-31 | $48.75 | $48.75 | $48.67 | $48.67 | $43.09 | 107 |
2019-05-30 | $48.77 | $48.77 | $48.74 | $48.74 | $43.15 | 121 |
2019-05-29 | $48.56 | $48.78 | $48.56 | $48.78 | $43.19 | 2,502 |
2019-05-28 | $48.84 | $48.84 | $48.83 | $48.83 | $43.23 | 101 |
2019-05-24 | $48.97 | $48.97 | $48.97 | $48.97 | $43.16 | 75 |
2019-05-23 | $48.98 | $48.98 | $48.98 | $48.98 | $43.17 | 52 |
2019-05-22 | $49.07 | $49.07 | $49.07 | $49.07 | $43.25 | 3 |
2019-05-21 | $49.06 | $49.06 | $49.06 | $49.06 | $43.24 | 47 |
2019-05-20 | $49.03 | $49.03 | $49.03 | $49.03 | $43.22 | 154 |
2019-05-17 | $49.00 | $49.00 | $49.00 | $49.00 | $43.19 | 2 |
2019-05-16 | $49.03 | $49.03 | $49.03 | $49.03 | $43.21 | 94 |
2019-05-15 | $48.97 | $48.97 | $48.97 | $48.97 | $43.16 | 72 |
2019-05-14 | $48.96 | $48.98 | $48.96 | $48.98 | $43.17 | 192 |
2019-05-13 | $50.52 | $50.52 | $48.98 | $48.98 | $43.17 | 270 |
2019-05-10 | $49.04 | $49.04 | $49.04 | $49.04 | $43.23 | 21 |
2019-05-09 | $49.05 | $49.05 | $49.05 | $49.05 | $43.23 | 32 |
2019-05-08 | $49.08 | $49.08 | $49.08 | $49.08 | $43.26 | 2 |
2019-05-07 | $49.05 | $49.05 | $49.05 | $49.05 | $43.23 | 2 |
2019-05-06 | $49.15 | $49.15 | $49.15 | $49.15 | $43.32 | 57 |
2019-05-03 | $49.16 | $49.16 | $49.16 | $49.16 | $43.33 | 2 |
2019-05-02 | $49.21 | $49.21 | $49.21 | $49.21 | $43.38 | 29 |
2019-05-01 | $49.06 | $49.06 | $49.02 | $49.02 | $43.21 | 225 |
2019-04-30 | $49.12 | $49.12 | $49.12 | $49.12 | $43.30 | 6 |
2019-04-29 | $49.07 | $49.07 | $49.07 | $49.07 | $43.26 | 25 |
2019-04-26 | $49.06 | $49.10 | $49.06 | $49.09 | $43.27 | 1,777 |
2019-04-25 | $49.06 | $49.06 | $49.05 | $49.05 | $43.23 | 110 |
2019-04-24 | $49.19 | $49.19 | $49.19 | $49.19 | $43.21 | 2 |
2019-04-23 | $49.20 | $49.20 | $49.19 | $49.19 | $43.22 | 102 |
2019-04-22 | $49.17 | $49.17 | $49.17 | $49.17 | $43.19 | 3 |
2019-04-18 | $49.12 | $49.12 | $49.12 | $49.12 | $43.15 | 64 |
2019-04-17 | $49.08 | $49.08 | $49.07 | $49.07 | $43.11 | 433 |
2019-04-16 | $49.07 | $49.07 | $49.06 | $49.06 | $43.10 | 346 |
2019-04-15 | $49.04 | $49.04 | $49.04 | $49.04 | $43.08 | 3 |
2019-04-12 | $48.95 | $49.01 | $48.95 | $48.99 | $43.04 | 1,055 |
2019-04-11 | $48.88 | $48.90 | $48.85 | $48.85 | $42.92 | 744 |
2019-04-10 | $48.89 | $48.89 | $48.89 | $48.89 | $42.94 | 96 |
2019-04-09 | $48.91 | $48.91 | $48.91 | $48.91 | $42.96 | 8 |
2019-04-08 | $48.88 | $48.88 | $48.84 | $48.84 | $42.91 | 305 |
2019-04-05 | $48.83 | $48.83 | $48.83 | $48.83 | $42.90 | 0 |
2019-04-04 | $48.65 | $48.65 | $48.50 | $48.50 | $42.60 | 1,204 |
2019-04-03 | $48.66 | $48.66 | $48.66 | $48.66 | $42.75 | 2 |
2019-04-02 | $48.61 | $48.63 | $48.61 | $48.63 | $42.72 | 100 |
2019-04-01 | $48.52 | $48.52 | $48.44 | $48.44 | $42.55 | 102 |
2019-03-29 | $48.47 | $48.47 | $48.47 | $48.47 | $42.58 | 4 |
2019-03-28 | $48.41 | $48.46 | $48.41 | $48.46 | $42.57 | 517 |
2019-03-27 | $48.47 | $48.47 | $48.47 | $48.47 | $42.58 | 2 |
2019-03-26 | $48.49 | $48.49 | $48.49 | $48.49 | $42.60 | 140 |
2019-03-25 | $48.71 | $48.71 | $48.71 | $48.71 | $42.64 | 2 |
2019-03-22 | $48.75 | $48.75 | $48.75 | $48.75 | $42.68 | 2 |
2019-03-21 | $48.86 | $48.86 | $48.83 | $48.83 | $42.74 | 100 |
2019-03-20 | $48.88 | $48.88 | $48.83 | $48.83 | $42.74 | 514 |
2019-03-19 | $48.87 | $48.87 | $48.83 | $48.83 | $42.75 | 100 |
2019-03-18 | $48.81 | $48.83 | $48.81 | $48.83 | $42.75 | 800 |
2019-03-15 | $48.73 | $48.77 | $48.73 | $48.74 | $42.67 | 603 |
2019-03-14 | $48.75 | $48.75 | $48.75 | $48.75 | $42.67 | 0 |
2019-03-13 | $48.76 | $48.76 | $48.76 | $48.76 | $42.68 | 7 |
2019-03-12 | $48.75 | $48.75 | $48.72 | $48.72 | $42.65 | 100 |
2019-03-11 | $48.70 | $48.71 | $48.70 | $48.71 | $42.64 | 152 |
2019-03-08 | $48.70 | $48.70 | $48.70 | $48.70 | $42.63 | 27 |
2019-03-07 | $48.76 | $48.76 | $48.76 | $48.76 | $42.68 | 0 |
2019-03-06 | $48.77 | $48.77 | $48.77 | $48.77 | $42.69 | 2 |
2019-03-05 | $48.83 | $48.83 | $48.83 | $48.83 | $42.74 | 20 |
2019-03-04 | $48.31 | $48.79 | $48.31 | $48.77 | $42.69 | 900 |
2019-03-01 | $48.21 | $48.72 | $48.21 | $48.72 | $42.65 | 598 |
2019-02-28 | $48.79 | $48.79 | $48.77 | $48.78 | $42.70 | 12,963 |
2019-02-27 | $48.69 | $48.69 | $48.69 | $48.69 | $42.63 | 3 |
2019-02-26 | $48.65 | $48.65 | $48.65 | $48.65 | $42.59 | 81 |
2019-02-25 | $48.76 | $48.76 | $48.76 | $48.76 | $42.53 | 2 |
2019-02-22 | $48.29 | $48.66 | $48.29 | $48.65 | $42.43 | 467 |
2019-02-21 | $48.29 | $48.29 | $48.28 | $48.29 | $42.11 | 4,038 |
2019-02-20 | $48.29 | $48.29 | $48.29 | $48.29 | $42.11 | 280 |
2019-02-19 | $48.29 | $48.29 | $48.29 | $48.29 | $42.11 | 0 |
2019-02-15 | $48.27 | $48.27 | $48.26 | $48.26 | $42.09 | 397 |
2019-02-14 | $48.31 | $48.31 | $48.27 | $48.27 | $42.09 | 350 |
2019-02-13 | $48.30 | $48.30 | $48.27 | $48.27 | $42.10 | 473 |
2019-02-12 | $48.29 | $48.29 | $48.28 | $48.28 | $42.10 | 403 |
2019-02-11 | $48.30 | $48.30 | $48.30 | $48.30 | $42.12 | 240 |
2019-02-08 | $48.29 | $48.29 | $48.29 | $48.29 | $42.11 | 0 |
2019-02-07 | $48.29 | $48.29 | $48.29 | $48.29 | $42.12 | 0 |
2019-02-06 | $48.30 | $48.32 | $48.30 | $48.32 | $42.14 | 400 |
2019-02-05 | $48.26 | $48.26 | $48.26 | $48.26 | $42.09 | 0 |
2019-02-04 | $48.33 | $48.33 | $48.33 | $48.33 | $42.15 | 2 |
2019-02-01 | $48.14 | $48.14 | $48.14 | $48.14 | $41.99 | 3 |
2019-01-31 | $48.12 | $48.12 | $48.12 | $48.12 | $41.97 | 5 |
2019-01-30 | $48.14 | $48.14 | $48.14 | $48.14 | $41.99 | 103 |
2019-01-29 | $47.57 | $48.05 | $47.57 | $48.05 | $41.91 | 169 |
2019-01-28 | $48.08 | $48.12 | $48.08 | $48.12 | $41.96 | 100 |
2019-01-25 | $48.30 | $48.30 | $48.30 | $48.30 | $41.96 | 20 |
2019-01-24 | $48.29 | $48.29 | $48.29 | $48.29 | $41.96 | 83 |
2019-01-23 | $48.32 | $48.32 | $48.32 | $48.32 | $41.98 | 0 |
2019-01-22 | $48.30 | $48.30 | $48.30 | $48.30 | $41.97 | 1 |
2019-01-18 | $48.21 | $48.21 | $48.21 | $48.21 | $41.88 | 0 |
2019-01-17 | $48.25 | $48.25 | $48.21 | $48.21 | $41.88 | 100 |
2019-01-16 | $48.16 | $48.17 | $48.04 | $48.07 | $41.77 | 2,968 |
2019-01-15 | $48.17 | $48.17 | $48.00 | $48.00 | $41.70 | 3,121 |
2019-01-14 | $48.19 | $48.19 | $47.94 | $47.94 | $41.65 | 1,517 |
2019-01-11 | $48.19 | $48.19 | $48.03 | $48.03 | $41.73 | 300 |
2019-01-10 | $48.40 | $48.40 | $47.90 | $47.90 | $41.62 | 6,376 |
2019-01-09 | $48.35 | $48.35 | $47.71 | $47.98 | $41.69 | 3,110 |
2019-01-08 | $48.12 | $48.12 | $47.78 | $47.85 | $41.57 | 2,491 |
2019-01-07 | $47.71 | $47.71 | $47.40 | $47.40 | $41.18 | 3,078 |
2019-01-04 | $47.12 | $47.12 | $46.95 | $46.95 | $40.79 | 1,000 |
2019-01-03 | $46.92 | $46.96 | $46.92 | $46.96 | $40.80 | 401 |
2019-01-02 | $46.49 | $46.94 | $46.49 | $46.94 | $40.78 | 411 |
2018-12-31 | $46.96 | $46.96 | $46.96 | $46.96 | $40.80 | 33 |
2018-12-28 | $46.83 | $46.83 | $46.79 | $46.79 | $40.65 | 300 |
2018-12-27 | $46.99 | $46.99 | $46.78 | $46.89 | $40.74 | 900 |
2018-12-26 | $47.20 | $47.20 | $47.20 | $47.20 | $40.86 | 150 |
2018-12-24 | $47.03 | $47.03 | $47.03 | $47.03 | $40.72 | 1 |
2018-12-21 | $47.24 | $47.25 | $46.81 | $47.03 | $40.72 | 3,311 |
2018-12-20 | $47.40 | $47.41 | $47.40 | $47.41 | $41.05 | 101 |
2018-12-19 | $47.44 | $47.44 | $47.44 | $47.44 | $41.07 | 0 |
2018-12-18 | $47.70 | $47.70 | $47.65 | $47.65 | $41.25 | 170 |
2018-12-17 | $47.71 | $47.71 | $47.71 | $47.71 | $41.31 | 1 |
2018-12-14 | $47.75 | $47.76 | $47.75 | $47.76 | $41.35 | 104 |
2018-12-13 | $47.84 | $47.84 | $47.84 | $47.84 | $41.42 | 0 |
2018-12-12 | $47.90 | $47.90 | $47.90 | $47.90 | $41.47 | 0 |
2018-12-11 | $47.91 | $47.91 | $47.91 | $47.91 | $41.48 | 0 |
2018-12-10 | $48.04 | $48.04 | $48.04 | $48.04 | $41.59 | 31 |
2018-12-07 | $48.27 | $48.27 | $48.27 | $48.27 | $41.79 | 1 |
2018-12-06 | $48.27 | $48.27 | $48.27 | $48.27 | $41.79 | 101 |
2018-12-04 | $48.38 | $48.38 | $48.38 | $48.38 | $41.88 | 100 |
2018-12-03 | $48.26 | $48.26 | $48.26 | $48.26 | $41.78 | 85 |
2018-11-30 | $48.26 | $48.26 | $48.26 | $48.26 | $41.78 | 124 |
2018-11-29 | $48.25 | $48.25 | $48.25 | $48.25 | $41.77 | 176 |
2018-11-28 | $48.30 | $48.30 | $48.29 | $48.29 | $41.81 | 500 |
2018-11-27 | $48.62 | $48.62 | $48.45 | $48.45 | $41.95 | 100 |
2018-11-26 | $48.63 | $48.63 | $48.62 | $48.62 | $41.95 | 202 |
2018-11-23 | $48.58 | $48.58 | $48.58 | $48.58 | $41.91 | 410 |
2018-11-21 | $48.57 | $48.63 | $48.57 | $48.63 | $41.96 | 1,206 |
2018-11-20 | $48.98 | $48.98 | $48.76 | $48.76 | $42.07 | 324 |
2018-11-19 | $49.00 | $49.00 | $49.00 | $49.00 | $42.27 | 0 |
2018-11-16 | $49.00 | $49.00 | $49.00 | $49.00 | $42.27 | 300 |
2018-11-15 | $49.02 | $49.02 | $49.02 | $49.02 | $42.29 | 0 |
2018-11-14 | $49.05 | $49.05 | $49.02 | $49.02 | $42.29 | 650 |
2018-11-13 | $49.05 | $49.05 | $49.05 | $49.05 | $42.32 | 0 |
2018-11-12 | $49.05 | $49.05 | $49.05 | $49.05 | $42.32 | 600 |
2018-11-09 | $49.05 | $49.05 | $49.05 | $49.05 | $42.32 | 100 |
2018-11-08 | $49.06 | $49.06 | $49.06 | $49.06 | $42.32 | 600 |
2018-11-07 | $49.06 | $49.11 | $49.06 | $49.11 | $42.37 | 425 |
2018-11-06 | $49.01 | $49.09 | $49.01 | $49.09 | $42.35 | 1,000 |
2018-11-05 | $49.11 | $49.12 | $49.11 | $49.12 | $42.38 | 460 |
2018-11-02 | $49.10 | $49.13 | $49.00 | $49.12 | $42.38 | 2,485 |
2018-11-01 | $49.10 | $49.10 | $49.10 | $49.10 | $42.36 | 5 |
2018-10-31 | $49.20 | $49.20 | $49.10 | $49.10 | $42.36 | 1,021 |
2018-10-30 | $49.34 | $49.49 | $49.34 | $49.49 | $42.70 | 2,188 |
2018-10-29 | $49.48 | $49.48 | $49.48 | $49.48 | $42.69 | 189 |
2018-10-26 | $49.42 | $49.42 | $49.23 | $49.23 | $42.47 | 29 |
2018-10-25 | $49.42 | $49.42 | $49.42 | $49.42 | $42.47 | 512 |
2018-10-24 | $49.47 | $49.50 | $49.36 | $49.50 | $42.54 | 2,951 |
2018-10-23 | $49.43 | $49.43 | $49.43 | $49.43 | $42.48 | 9 |
2018-10-22 | $49.43 | $49.43 | $49.43 | $49.43 | $42.48 | 29 |
2018-10-19 | $49.43 | $49.43 | $49.43 | $49.43 | $42.48 | 11 |
2018-10-18 | $49.43 | $49.43 | $49.43 | $49.43 | $42.48 | 25 |
2018-10-17 | $49.43 | $49.43 | $49.43 | $49.43 | $42.48 | 0 |
2018-10-16 | $50.03 | $50.64 | $49.43 | $49.43 | $42.48 | 2,600 |
2018-10-15 | $49.64 | $49.64 | $49.64 | $49.64 | $42.66 | 177 |
2018-10-12 | $49.50 | $49.50 | $49.50 | $49.50 | $42.54 | 253 |
2018-10-11 | $49.57 | $49.57 | $49.57 | $49.57 | $42.60 | 0 |
2018-10-10 | $49.57 | $49.57 | $49.57 | $49.57 | $42.60 | 300 |
2018-10-09 | $49.47 | $49.50 | $49.47 | $49.50 | $42.54 | 621 |
2018-10-08 | $49.37 | $49.37 | $49.37 | $49.37 | $42.43 | 253 |
2018-10-05 | $49.14 | $49.36 | $49.14 | $49.36 | $42.42 | 1,105 |
2018-10-04 | $49.18 | $49.18 | $49.18 | $49.18 | $42.26 | 18 |
2018-10-03 | $49.18 | $49.18 | $49.18 | $49.18 | $42.26 | 300 |
2018-10-02 | $49.34 | $49.34 | $49.34 | $49.34 | $42.40 | 18 |
2018-10-01 | $49.34 | $49.34 | $49.34 | $49.34 | $42.40 | 3 |
2018-09-28 | $49.34 | $49.34 | $49.34 | $49.34 | $42.40 | 50 |
2018-09-27 | $49.34 | $49.34 | $49.34 | $49.34 | $42.40 | 17 |
2018-09-26 | $49.34 | $49.34 | $49.34 | $49.34 | $42.40 | 500 |
2018-09-25 | $49.31 | $49.31 | $49.31 | $49.31 | $42.24 | 100 |
2018-09-24 | $48.77 | $48.77 | $48.77 | $48.77 | $41.78 | 4 |
2018-09-21 | $48.77 | $48.77 | $48.77 | $48.77 | $41.78 | 200 |
2018-09-20 | $48.77 | $48.77 | $48.77 | $48.77 | $41.78 | 10 |
2018-09-19 | $48.77 | $48.77 | $48.77 | $48.77 | $41.78 | 200 |
2018-09-18 | $49.40 | $49.45 | $49.40 | $49.45 | $42.36 | 397 |
2018-09-17 | $49.35 | $49.35 | $49.35 | $49.35 | $42.27 | 3 |
2018-09-14 | $49.35 | $49.35 | $49.35 | $49.35 | $42.27 | 226 |
2018-09-13 | $49.35 | $49.35 | $49.35 | $49.35 | $42.28 | 25 |
2018-09-12 | $49.10 | $49.40 | $48.77 | $49.35 | $42.28 | 1,007 |
2018-09-11 | $49.30 | $49.30 | $49.30 | $49.30 | $42.23 | 0 |
2018-09-10 | $49.30 | $49.30 | $49.26 | $49.30 | $42.23 | 332 |
2018-09-07 | $49.27 | $49.27 | $49.27 | $49.27 | $42.21 | 52 |
2018-09-06 | $49.27 | $49.27 | $49.27 | $49.27 | $42.21 | 72 |
2018-09-05 | $49.27 | $49.27 | $49.27 | $49.27 | $42.21 | 1 |
2018-09-04 | $48.70 | $49.27 | $48.70 | $49.27 | $42.21 | 441 |
2018-08-31 | $49.22 | $49.22 | $49.22 | $49.22 | $42.16 | 2 |
2018-08-30 | $49.22 | $49.22 | $49.22 | $49.22 | $42.16 | 100 |
2018-08-29 | $49.89 | $49.89 | $49.89 | $49.89 | $42.74 | 50 |
2018-08-28 | $49.89 | $49.89 | $49.89 | $49.89 | $42.74 | 0 |
2018-08-27 | $49.89 | $49.89 | $49.89 | $49.89 | $42.74 | 1,000 |
2018-08-24 | $49.32 | $49.34 | $49.31 | $49.31 | $42.09 | 622 |
2018-08-23 | $48.54 | $49.41 | $48.54 | $49.17 | $41.98 | 2,560 |
2018-08-22 | $48.52 | $49.28 | $48.52 | $48.74 | $41.61 | 1,848 |
2018-08-21 | $50.09 | $50.09 | $48.57 | $48.57 | $41.46 | 787 |
2018-08-20 | $49.32 | $49.32 | $49.32 | $49.32 | $42.10 | 0 |
2018-08-17 | $49.32 | $49.32 | $49.25 | $49.32 | $42.10 | 492 |
2018-08-16 | $49.27 | $49.27 | $49.27 | $49.27 | $42.06 | 275 |
2018-08-15 | $49.76 | $49.76 | $49.76 | $49.76 | $42.48 | 284 |
2018-08-14 | $49.21 | $49.21 | $49.21 | $49.21 | $42.01 | 200 |
2018-08-13 | $49.26 | $49.26 | $49.25 | $49.25 | $42.04 | 581 |
2018-08-10 | $49.18 | $49.18 | $49.18 | $49.18 | $41.98 | 0 |
2018-08-09 | $49.18 | $49.18 | $49.18 | $49.18 | $41.98 | 500 |
2018-08-08 | $49.13 | $49.13 | $49.13 | $49.13 | $41.94 | 0 |
2018-08-07 | $49.13 | $49.13 | $49.13 | $49.13 | $41.94 | 100 |
2018-08-06 | $49.19 | $49.19 | $49.19 | $49.19 | $41.99 | 181 |
2018-08-03 | $49.15 | $49.15 | $49.15 | $49.15 | $41.96 | 1 |
2018-08-02 | $49.15 | $49.15 | $49.15 | $49.15 | $41.96 | 100 |
2018-08-01 | $49.16 | $49.16 | $49.16 | $49.16 | $41.97 | 138 |
2018-07-31 | $49.16 | $49.16 | $49.16 | $49.16 | $41.97 | 4 |
2018-07-30 | $49.16 | $49.16 | $49.16 | $49.16 | $41.97 | 14 |
2018-07-27 | $49.00 | $49.00 | $49.00 | $49.00 | $41.83 | 2 |
2018-07-26 | $49.16 | $49.16 | $49.16 | $49.16 | $41.97 | 0 |
2018-07-25 | $49.16 | $49.16 | $49.16 | $49.16 | $41.83 | 100 |
2018-07-24 | $49.23 | $49.30 | $49.23 | $49.28 | $41.93 | 2,413 |
2018-07-23 | $49.21 | $49.30 | $49.21 | $49.30 | $41.95 | 603 |
2018-07-20 | $49.24 | $49.24 | $49.24 | $49.24 | $41.90 | 0 |
2018-07-19 | $49.23 | $49.24 | $49.23 | $49.24 | $41.90 | 2,551 |
2018-07-18 | $49.24 | $49.68 | $49.23 | $49.30 | $41.95 | 3,345 |
2018-07-17 | $49.08 | $49.08 | $49.08 | $49.08 | $41.76 | 289 |
2018-07-16 | $49.34 | $49.34 | $49.34 | $49.34 | $41.98 | 1 |
2018-07-13 | $49.34 | $49.34 | $49.34 | $49.34 | $41.98 | 0 |
2018-07-12 | $49.34 | $49.34 | $49.34 | $49.34 | $41.98 | 300 |
2018-07-11 | $48.95 | $48.95 | $48.95 | $48.95 | $41.65 | 295 |
2018-07-10 | $48.63 | $48.63 | $48.63 | $48.63 | $41.38 | 300 |
2018-07-09 | $49.01 | $49.01 | $49.01 | $49.01 | $41.70 | 0 |
2018-07-06 | $49.01 | $49.01 | $49.01 | $49.01 | $41.70 | 1,789 |
2018-07-05 | $49.14 | $49.14 | $49.14 | $49.14 | $41.81 | 50 |
2018-07-03 | $49.14 | $49.14 | $49.14 | $49.14 | $41.81 | 10 |
2018-07-02 | $48.52 | $49.14 | $48.52 | $49.14 | $41.81 | 304 |
2018-06-29 | $49.31 | $49.31 | $49.31 | $49.31 | $41.96 | 11 |
2018-06-28 | $49.31 | $49.31 | $49.31 | $49.31 | $41.96 | 0 |
2018-06-27 | $49.31 | $49.31 | $49.31 | $49.31 | $41.96 | 11 |
2018-06-26 | $49.31 | $49.31 | $49.31 | $49.31 | $41.96 | 100 |
2018-06-25 | $48.85 | $48.85 | $48.85 | $48.85 | $41.57 | 0 |
2018-06-22 | $48.85 | $48.85 | $48.85 | $48.85 | $41.46 | 350 |
2018-06-21 | $49.46 | $49.46 | $49.46 | $49.46 | $41.98 | 0 |
2018-06-20 | $49.46 | $49.46 | $49.46 | $49.46 | $41.98 | 100 |
2018-06-19 | $48.89 | $48.89 | $48.89 | $48.89 | $41.49 | 0 |
2018-06-18 | $48.89 | $48.89 | $48.89 | $48.89 | $41.49 | 191 |
2018-06-15 | $49.10 | $49.10 | $48.89 | $48.89 | $41.49 | 429 |
2018-06-14 | $49.52 | $49.52 | $49.52 | $49.52 | $42.03 | 35 |
2018-06-13 | $49.54 | $49.54 | $49.52 | $49.52 | $42.03 | 327 |
2018-06-12 | $48.99 | $49.25 | $48.99 | $49.25 | $41.79 | 2,100 |
2018-06-11 | $49.10 | $49.10 | $49.10 | $49.10 | $41.67 | 0 |
2018-06-08 | $49.10 | $49.10 | $49.10 | $49.10 | $41.67 | 2 |
2018-06-07 | $49.15 | $49.15 | $49.09 | $49.10 | $41.67 | 529 |
2018-06-06 | $49.46 | $49.46 | $49.46 | $49.46 | $41.98 | 402 |
2018-06-05 | $49.39 | $50.05 | $49.39 | $49.56 | $42.06 | 4,898 |
2018-06-04 | $49.21 | $49.21 | $49.21 | $49.21 | $41.77 | 686 |
2018-06-01 | $49.22 | $49.22 | $49.22 | $49.22 | $41.78 | 3 |
2018-05-31 | $49.27 | $49.27 | $49.14 | $49.22 | $41.78 | 376 |
2018-05-30 | $49.10 | $49.10 | $49.10 | $49.10 | $41.67 | 18 |
2018-05-29 | $49.10 | $49.10 | $49.10 | $49.10 | $41.67 | 100 |
2018-05-25 | $49.10 | $49.10 | $48.94 | $48.94 | $41.54 | 977 |
2018-05-24 | $49.25 | $49.25 | $49.10 | $49.10 | $41.54 | 204 |
2018-05-23 | $49.28 | $49.28 | $49.28 | $49.28 | $41.69 | 0 |
2018-05-22 | $49.30 | $49.30 | $49.28 | $49.28 | $41.69 | 1,092 |
2018-05-21 | $49.28 | $49.28 | $49.28 | $49.28 | $41.69 | 0 |
2018-05-18 | $49.27 | $49.28 | $49.23 | $49.28 | $41.69 | 431 |
2018-05-17 | $49.27 | $49.28 | $49.27 | $49.28 | $41.69 | 296 |
2018-05-16 | $49.17 | $49.17 | $49.17 | $49.17 | $41.60 | 0 |
2018-05-15 | $49.22 | $49.22 | $49.17 | $49.17 | $41.60 | 406 |
2018-05-14 | $49.26 | $49.26 | $49.21 | $49.26 | $41.67 | 4,118 |
2018-05-11 | $49.20 | $49.24 | $49.18 | $49.18 | $41.61 | 7,322 |
2018-05-10 | $49.25 | $49.25 | $49.19 | $49.19 | $41.62 | 1,861 |
2018-05-09 | $49.16 | $49.16 | $49.05 | $49.05 | $41.50 | 474 |
2018-05-08 | $49.19 | $49.19 | $49.17 | $49.17 | $41.60 | 202 |
2018-05-07 | $49.20 | $49.21 | $49.15 | $49.20 | $41.62 | 5,843 |
2018-05-04 | $49.05 | $49.05 | $49.05 | $49.05 | $41.50 | 214 |
2018-05-03 | $49.19 | $49.19 | $49.19 | $49.19 | $41.61 | 100 |
2018-05-02 | $49.10 | $49.10 | $49.10 | $49.10 | $41.54 | 2,855 |
2018-05-01 | $49.14 | $49.14 | $49.14 | $49.14 | $41.57 | 420 |
2018-04-30 | $49.20 | $49.20 | $49.20 | $49.20 | $41.62 | 2,001 |
2018-04-27 | $49.16 | $49.16 | $49.16 | $49.16 | $41.59 | 161 |
2018-04-26 | $49.11 | $49.11 | $49.11 | $49.11 | $41.55 | 100 |
2018-04-25 | $49.07 | $49.07 | $49.07 | $49.07 | $41.51 | 256 |
2018-04-24 | $49.42 | $49.42 | $49.20 | $49.20 | $41.49 | 1,233 |
2018-04-23 | $49.34 | $49.34 | $49.34 | $49.34 | $41.60 | 333 |
2018-04-20 | $49.29 | $49.37 | $49.29 | $49.37 | $41.63 | 628 |
2018-04-19 | $49.38 | $49.38 | $49.32 | $49.32 | $41.59 | 1,251 |
2018-04-18 | $49.38 | $49.38 | $49.33 | $49.33 | $41.60 | 254 |
2018-04-17 | $49.33 | $49.33 | $49.30 | $49.30 | $41.57 | 13,407 |
2018-04-16 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 |
2018-04-13 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 5 |
2018-04-12 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 |
2018-04-11 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 |
2018-04-10 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 |
2018-04-09 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 |
2018-04-06 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 35 |
2018-04-05 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 |
2018-04-04 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 |
2018-04-03 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 169 |
2018-04-02 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 400 |
2018-03-29 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 288 |
2018-03-28 | $49.13 | $49.13 | $49.13 | $49.13 | $41.42 | 429 |
2018-03-27 | $49.18 | $49.18 | $49.18 | $49.18 | $41.47 | 181 |
2018-03-26 | $49.13 | $49.13 | $49.13 | $49.13 | $41.43 | 2 |
2018-03-23 | $49.24 | $49.24 | $49.24 | $49.24 | $41.43 | 0 |
2018-03-22 | $49.39 | $49.39 | $49.24 | $49.24 | $41.43 | 319 |
2018-03-21 | $49.35 | $49.35 | $49.35 | $49.35 | $41.52 | 0 |
2018-03-20 | $49.35 | $49.35 | $49.35 | $49.35 | $41.52 | 0 |
2018-03-19 | $49.35 | $49.35 | $49.35 | $49.35 | $41.52 | 0 |
2018-03-16 | $49.35 | $49.35 | $49.35 | $49.35 | $41.52 | 300 |
2018-03-15 | $49.31 | $49.31 | $49.31 | $49.31 | $41.48 | 0 |
2018-03-14 | $49.31 | $49.31 | $49.31 | $49.31 | $41.48 | 6 |
2018-03-13 | $49.36 | $49.36 | $49.31 | $49.31 | $41.48 | 400 |
2018-03-12 | $49.35 | $49.35 | $49.35 | $49.35 | $41.52 | 226 |
2018-03-09 | $49.20 | $49.20 | $49.20 | $49.20 | $41.39 | 0 |
2018-03-08 | $49.20 | $49.20 | $49.20 | $49.20 | $41.39 | 3 |
2018-03-07 | $49.20 | $49.20 | $49.20 | $49.20 | $41.39 | 0 |
2018-03-06 | $49.20 | $49.20 | $49.20 | $49.20 | $41.39 | 5,100 |
2018-03-05 | $49.25 | $49.25 | $49.25 | $49.25 | $41.44 | 2 |
2018-03-02 | $49.25 | $49.25 | $49.25 | $49.25 | $41.44 | 1 |
2018-03-01 | $49.26 | $49.26 | $49.25 | $49.25 | $41.44 | 1,996 |
2018-02-28 | $49.22 | $49.22 | $49.22 | $49.22 | $41.41 | 110 |
2018-02-27 | $49.34 | $49.34 | $49.34 | $49.34 | $41.51 | 0 |
2018-02-26 | $49.36 | $49.36 | $49.32 | $49.34 | $41.51 | 3,013 |
2018-02-23 | $49.92 | $49.92 | $49.92 | $49.92 | $41.87 | 0 |
2018-02-22 | $49.67 | $49.92 | $49.67 | $49.92 | $41.87 | 607 |
2018-02-21 | $49.44 | $49.44 | $49.44 | $49.44 | $41.47 | 33 |
2018-02-20 | $49.30 | $49.44 | $49.30 | $49.44 | $41.47 | 250 |
2018-02-16 | $49.61 | $49.61 | $49.61 | $49.61 | $41.61 | 288 |
2018-02-15 | $49.24 | $49.24 | $49.24 | $49.24 | $41.30 | 0 |
2018-02-14 | $49.24 | $49.24 | $49.24 | $49.24 | $41.30 | 300 |
2018-02-13 | $49.68 | $49.68 | $49.68 | $49.68 | $41.67 | 13 |
2018-02-12 | $49.13 | $49.68 | $49.13 | $49.68 | $41.67 | 401 |
2018-02-09 | $49.42 | $49.42 | $49.42 | $49.42 | $41.46 | 1 |
2018-02-08 | $49.42 | $49.42 | $49.42 | $49.42 | $41.46 | 0 |
2018-02-07 | $49.32 | $49.82 | $49.32 | $49.42 | $41.46 | 925 |
2018-02-06 | $49.89 | $50.07 | $49.75 | $49.85 | $41.82 | 9,804 |
2018-02-05 | $49.58 | $49.58 | $49.40 | $49.40 | $41.44 | 6,201 |
2018-02-02 | $49.65 | $49.65 | $49.56 | $49.56 | $41.57 | 3,085 |
2018-02-01 | $49.56 | $49.56 | $49.56 | $49.56 | $41.57 | 92 |
2018-01-31 | $49.56 | $49.56 | $49.56 | $49.56 | $41.57 | 100 |
2018-01-30 | $49.49 | $49.49 | $49.48 | $49.48 | $41.50 | 607 |
2018-01-29 | $49.49 | $49.49 | $49.49 | $49.49 | $41.51 | 93 |
2018-01-26 | $49.49 | $49.49 | $49.49 | $49.49 | $41.51 | 30 |
2018-01-25 | $49.49 | $49.49 | $49.49 | $49.49 | $41.40 | 0 |
2018-01-24 | $49.49 | $49.49 | $49.49 | $49.49 | $41.40 | 400 |
2018-01-23 | $49.53 | $49.53 | $49.53 | $49.53 | $41.44 | 0 |
2018-01-22 | $49.59 | $49.59 | $49.53 | $49.53 | $41.44 | 1,200 |
2018-01-19 | $49.52 | $49.52 | $49.52 | $49.52 | $41.43 | 104 |
2018-01-18 | $49.40 | $49.40 | $49.40 | $49.40 | $41.33 | 1 |
2018-01-17 | $49.40 | $49.40 | $49.40 | $49.40 | $41.33 | 0 |
2018-01-16 | $49.40 | $49.40 | $49.40 | $49.40 | $41.33 | 500 |
2018-01-12 | $49.44 | $49.44 | $49.38 | $49.44 | $41.36 | 704 |
2018-01-11 | $49.37 | $49.37 | $49.37 | $49.37 | $41.30 | 2 |
2018-01-10 | $49.37 | $49.37 | $49.37 | $49.37 | $41.30 | 25 |
2018-01-09 | $49.37 | $49.37 | $49.37 | $49.37 | $41.30 | 100 |
2018-01-08 | $49.38 | $49.39 | $49.35 | $49.35 | $41.28 | 1,893 |
2018-01-05 | $49.33 | $49.33 | $49.33 | $49.33 | $41.27 | 123 |
2018-01-04 | $49.28 | $49.28 | $49.28 | $49.28 | $41.23 | 201 |
2018-01-03 | $49.22 | $49.22 | $49.22 | $49.22 | $41.18 | 2 |
2018-01-02 | $49.22 | $49.22 | $49.22 | $49.22 | $41.18 | 200 |
2017-12-29 | $49.34 | $49.34 | $49.34 | $49.34 | $41.28 | 16 |
2017-12-28 | $49.34 | $49.34 | $49.34 | $49.34 | $41.28 | 0 |
2017-12-27 | $49.34 | $49.34 | $49.34 | $49.34 | $41.28 | 1 |
2017-12-26 | $49.15 | $49.34 | $49.15 | $49.34 | $41.16 | 500 |
2017-12-22 | $49.27 | $49.27 | $49.27 | $49.27 | $41.10 | 1 |
2017-12-21 | $49.27 | $49.27 | $49.27 | $49.27 | $41.10 | 50 |
2017-12-20 | $49.27 | $49.27 | $49.27 | $49.27 | $41.10 | 0 |
2017-12-19 | $49.27 | $49.27 | $49.27 | $49.27 | $41.10 | 300 |
2017-12-18 | $49.28 | $49.28 | $49.22 | $49.22 | $41.05 | 356 |
2017-12-15 | $49.05 | $49.07 | $49.05 | $49.07 | $40.93 | 730 |
2017-12-14 | $49.23 | $49.23 | $49.23 | $49.23 | $41.07 | 8 |
2017-12-13 | $49.23 | $49.23 | $49.23 | $49.23 | $41.07 | 186 |
2017-12-12 | $49.23 | $49.23 | $49.23 | $49.23 | $41.07 | 59 |
2017-12-11 | $49.23 | $49.23 | $49.23 | $49.23 | $41.07 | 1 |
2017-12-08 | $49.34 | $49.34 | $49.23 | $49.23 | $41.07 | 2,200 |
2017-12-07 | $49.16 | $49.16 | $49.16 | $49.16 | $41.01 | 0 |
2017-12-06 | $49.37 | $49.37 | $49.16 | $49.16 | $41.01 | 490 |
2017-12-05 | $49.35 | $49.35 | $49.26 | $49.26 | $41.10 | 200 |
2017-12-04 | $49.01 | $49.01 | $49.01 | $49.01 | $40.88 | 101 |
2017-12-01 | $49.25 | $49.25 | $49.01 | $49.01 | $40.88 | 458 |
2017-11-30 | $48.78 | $48.78 | $48.78 | $48.78 | $40.69 | 63 |
2017-11-29 | $48.78 | $48.78 | $48.78 | $48.78 | $40.69 | 200 |
2017-11-28 | $48.97 | $48.97 | $48.97 | $48.97 | $40.85 | 2 |
2017-11-27 | $49.11 | $49.11 | $49.11 | $49.11 | $40.85 | 248 |
2017-11-24 | $49.36 | $49.36 | $49.36 | $49.36 | $41.06 | 0 |
2017-11-22 | $49.12 | $49.36 | $49.12 | $49.36 | $41.06 | 1,297 |
2017-11-21 | $49.07 | $49.07 | $49.07 | $49.07 | $40.82 | 1,781 |
2017-11-20 | $49.46 | $49.46 | $49.46 | $49.46 | $41.14 | 200 |
2017-11-17 | $49.24 | $49.24 | $49.24 | $49.24 | $40.96 | 0 |
2017-11-16 | $49.28 | $49.28 | $49.24 | $49.24 | $40.96 | 1,446 |
2017-11-15 | $49.44 | $49.44 | $49.44 | $49.44 | $41.13 | 1,766 |
2017-11-14 | $49.12 | $49.12 | $49.12 | $49.12 | $40.86 | 0 |
2017-11-13 | $49.12 | $49.12 | $49.12 | $49.12 | $40.86 | 18 |
2017-11-10 | $49.12 | $49.12 | $49.12 | $49.12 | $40.86 | 81 |
2017-11-09 | $49.12 | $49.12 | $49.12 | $49.12 | $40.86 | 1 |
2017-11-08 | $49.12 | $49.12 | $49.12 | $49.12 | $40.86 | 700 |
2017-11-07 | $49.28 | $49.28 | $49.17 | $49.24 | $40.96 | 400 |
2017-11-06 | $49.44 | $49.44 | $49.44 | $49.44 | $41.12 | 8 |
2017-11-03 | $49.44 | $49.44 | $49.44 | $49.44 | $41.12 | 1 |
2017-11-02 | $49.53 | $49.53 | $49.44 | $49.44 | $41.12 | 483 |
2017-11-01 | $49.52 | $49.52 | $49.52 | $49.52 | $41.19 | 2 |
2017-10-31 | $49.46 | $49.52 | $49.46 | $49.52 | $41.19 | 830 |
2017-10-30 | $49.26 | $49.26 | $49.26 | $49.26 | $40.98 | 7 |
2017-10-27 | $49.39 | $49.39 | $49.39 | $49.39 | $41.08 | 0 |
2017-10-26 | $49.39 | $49.39 | $49.39 | $49.39 | $40.98 | 12 |
2017-10-25 | $49.39 | $49.39 | $49.39 | $49.39 | $40.98 | 25 |
2017-10-24 | $49.39 | $49.39 | $49.39 | $49.39 | $40.98 | 100 |
2017-10-23 | $49.39 | $49.39 | $49.39 | $49.39 | $40.98 | 4,681 |
2017-10-20 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 |
2017-10-19 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 |
2017-10-18 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 |
2017-10-17 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 |
2017-10-16 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 2 |
2017-10-13 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 |
2017-10-12 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 |
2017-10-11 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 |
2017-10-10 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 1 |
2017-10-09 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 |
2017-10-06 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 |
2017-10-05 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 |
2017-10-04 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 |
2017-10-03 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 |
2017-10-02 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 3 |
2017-09-29 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 2 |
2017-09-28 | $49.31 | $49.36 | $49.31 | $49.31 | $40.91 | 312 |
2017-09-27 | $49.54 | $49.54 | $49.54 | $49.54 | $41.10 | 0 |
2017-09-26 | $49.54 | $49.54 | $49.54 | $49.54 | $41.10 | 209 |
2017-09-25 | $49.21 | $49.21 | $49.21 | $49.21 | $40.74 | 200 |
2017-09-22 | $49.25 | $49.25 | $49.25 | $49.25 | $40.77 | 161 |
2017-09-21 | $49.27 | $49.27 | $49.27 | $49.27 | $40.78 | 20 |
2017-09-20 | $49.27 | $49.27 | $49.27 | $49.27 | $40.78 | 101 |
2017-09-19 | $49.39 | $49.39 | $49.39 | $49.39 | $40.88 | 63 |
2017-09-18 | $49.39 | $49.39 | $49.39 | $49.39 | $40.88 | 74 |
2017-09-15 | $49.39 | $49.39 | $49.39 | $49.39 | $40.88 | 0 |
2017-09-14 | $49.39 | $49.39 | $49.39 | $49.39 | $40.88 | 143 |
2017-09-13 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 0 |
2017-09-12 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 130 |
2017-09-11 | $49.17 | $49.17 | $49.17 | $49.17 | $40.70 | 24 |
2017-09-08 | $49.17 | $49.17 | $49.17 | $49.17 | $40.70 | 2 |
2017-09-07 | $49.17 | $49.17 | $49.17 | $49.17 | $40.70 | 107 |
2017-09-06 | $49.17 | $49.17 | $49.17 | $49.17 | $40.70 | 100 |
2017-09-05 | $49.40 | $49.40 | $49.40 | $49.40 | $40.89 | 37 |
2017-09-01 | $49.40 | $49.40 | $49.40 | $49.40 | $40.89 | 1,683 |
2017-08-31 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 12 |
2017-08-30 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 13 |
2017-08-29 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 0 |
2017-08-28 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 0 |
2017-08-25 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 99 |
2017-08-24 | $49.48 | $49.49 | $49.43 | $49.49 | $40.86 | 2,622 |
2017-08-23 | $49.48 | $49.48 | $49.48 | $49.48 | $40.85 | 382 |
2017-08-22 | $49.51 | $49.53 | $49.51 | $49.53 | $40.89 | 612 |
2017-08-21 | $49.48 | $49.48 | $49.48 | $49.48 | $40.85 | 0 |
2017-08-18 | $49.48 | $49.48 | $49.48 | $49.48 | $40.85 | 210 |
2017-08-17 | $49.47 | $49.47 | $49.47 | $49.47 | $40.84 | 2,900 |
2017-08-16 | $49.55 | $49.55 | $49.50 | $49.54 | $40.90 | 1,842 |
2017-08-15 | $49.49 | $49.56 | $49.49 | $49.55 | $40.91 | 4,950 |
2017-08-14 | $49.59 | $49.59 | $49.59 | $49.59 | $40.94 | 270 |
2017-08-11 | $49.63 | $49.63 | $49.62 | $49.62 | $40.96 | 700 |
2017-08-10 | $49.66 | $49.66 | $49.66 | $49.66 | $41.00 | 0 |
2017-08-09 | $49.66 | $49.66 | $49.66 | $49.66 | $41.00 | 41 |
2017-08-08 | $49.66 | $49.66 | $49.66 | $49.66 | $41.00 | 101 |
2017-08-07 | $49.61 | $49.69 | $49.61 | $49.65 | $40.99 | 1,006 |
2017-08-04 | $49.60 | $49.71 | $49.60 | $49.65 | $40.99 | 2,522 |
2017-08-03 | $49.67 | $49.69 | $49.67 | $49.69 | $41.02 | 706 |
2017-08-02 | $49.52 | $49.53 | $49.52 | $49.53 | $40.89 | 270 |
2017-08-01 | $49.52 | $49.52 | $49.52 | $49.52 | $40.88 | 2 |
2017-07-31 | $49.52 | $49.52 | $49.52 | $49.52 | $40.88 | 115 |
2017-07-28 | $49.42 | $49.42 | $49.42 | $49.42 | $40.80 | 0 |
2017-07-27 | $49.42 | $49.42 | $49.42 | $49.42 | $40.80 | 0 |
2017-07-26 | $49.42 | $49.42 | $49.42 | $49.42 | $40.80 | 0 |
2017-07-25 | $49.42 | $49.42 | $49.42 | $49.42 | $40.68 | 1 |
2017-07-24 | $49.42 | $49.42 | $49.42 | $49.42 | $40.68 | 0 |
2017-07-21 | $49.42 | $49.42 | $49.42 | $49.42 | $40.68 | 1 |
2017-07-20 | $49.42 | $49.42 | $49.42 | $49.42 | $40.68 | 0 |
2017-07-19 | $49.42 | $49.42 | $49.42 | $49.42 | $40.68 | 30 |
2017-07-18 | $49.42 | $49.42 | $49.42 | $49.42 | $40.68 | 492 |
2017-07-17 | $49.40 | $49.40 | $49.39 | $49.39 | $40.66 | 1,216 |
2017-07-14 | $49.75 | $49.75 | $49.75 | $49.75 | $40.95 | 0 |
2017-07-13 | $49.75 | $49.75 | $49.75 | $49.75 | $40.95 | 331 |
2017-07-12 | $49.58 | $49.58 | $49.33 | $49.35 | $40.62 | 5,974 |
2017-07-11 | $49.41 | $49.49 | $49.25 | $49.25 | $40.54 | 1,395 |
2017-07-10 | $49.33 | $49.33 | $49.33 | $49.33 | $40.61 | 1 |
2017-07-07 | $49.33 | $49.33 | $49.33 | $49.33 | $40.61 | 21 |
2017-07-06 | $49.33 | $49.33 | $49.33 | $49.33 | $40.61 | 105 |
2017-07-05 | $49.50 | $49.50 | $49.49 | $49.49 | $40.74 | 542 |
2017-07-03 | $49.47 | $49.47 | $49.47 | $49.47 | $40.72 | 13 |
2017-06-30 | $49.47 | $49.47 | $49.40 | $49.47 | $40.72 | 1,924 |
2017-06-29 | $49.25 | $49.25 | $49.25 | $49.25 | $40.54 | 122 |
2017-06-28 | $49.26 | $49.26 | $49.26 | $49.26 | $40.55 | 0 |
2017-06-27 | $49.26 | $49.26 | $49.26 | $49.26 | $40.55 | 0 |
2017-06-26 | $49.26 | $49.26 | $49.26 | $49.26 | $40.55 | 540 |
2017-06-23 | $49.41 | $49.41 | $49.41 | $49.41 | $40.58 | 600 |
2017-06-22 | $49.55 | $49.55 | $49.55 | $49.55 | $40.70 | 200 |
2017-06-21 | $49.56 | $49.56 | $49.56 | $49.56 | $40.71 | 100 |
2017-06-20 | $49.42 | $49.42 | $49.42 | $49.42 | $40.59 | 0 |
2017-06-19 | $49.70 | $49.70 | $49.42 | $49.42 | $40.59 | 500 |
2017-06-16 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 1 |
2017-06-15 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 0 |
2017-06-14 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 15 |
2017-06-13 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 184 |
2017-06-12 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 0 |
2017-06-09 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 10 |
2017-06-08 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 0 |
2017-06-07 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 8 |
2017-06-06 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 200 |
2017-06-05 | $49.45 | $49.45 | $49.45 | $49.45 | $40.62 | 0 |
2017-06-02 | $49.45 | $49.45 | $49.45 | $49.45 | $40.62 | 3 |
2017-06-01 | $49.45 | $49.45 | $49.45 | $49.45 | $40.62 | 102 |
2017-05-31 | $49.45 | $49.45 | $49.45 | $49.45 | $40.62 | 0 |
2017-05-30 | $49.45 | $49.45 | $49.45 | $49.45 | $40.62 | 117 |
2017-05-26 | $49.55 | $49.55 | $49.55 | $49.55 | $40.70 | 133 |
2017-05-25 | $49.42 | $49.56 | $49.42 | $49.56 | $40.71 | 336 |
2017-05-24 | $49.60 | $49.60 | $49.60 | $49.60 | $40.75 | 0 |
2017-05-23 | $49.60 | $49.60 | $49.60 | $49.60 | $40.63 | 0 |
2017-05-22 | $49.53 | $49.60 | $49.53 | $49.60 | $40.63 | 478 |
2017-05-19 | $49.48 | $49.55 | $49.48 | $49.55 | $40.59 | 478 |
2017-05-18 | $49.41 | $49.53 | $49.41 | $49.53 | $40.57 | 516 |
2017-05-17 | $49.53 | $49.53 | $49.53 | $49.53 | $40.57 | 271 |
2017-05-16 | $49.47 | $49.56 | $49.47 | $49.56 | $40.60 | 1,617 |
2017-05-15 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 49 |
2017-05-12 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 122 |
2017-05-11 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 94 |
2017-05-10 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 0 |
2017-05-09 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 79 |
2017-05-08 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 46 |
2017-05-05 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 66 |
2017-05-04 | $49.44 | $49.44 | $49.37 | $49.37 | $40.44 | 200 |
2017-05-03 | $49.46 | $49.46 | $49.46 | $49.46 | $40.52 | 0 |
2017-05-02 | $49.46 | $49.46 | $49.46 | $49.46 | $40.52 | 203 |
2017-05-01 | $49.70 | $49.70 | $49.50 | $49.50 | $40.55 | 452 |
2017-04-28 | $49.50 | $49.50 | $49.50 | $49.50 | $40.55 | 0 |
2017-04-27 | $49.46 | $49.50 | $49.46 | $49.50 | $40.55 | 365 |
2017-04-26 | $49.50 | $49.50 | $49.50 | $49.50 | $40.54 | 125 |
2017-04-25 | $49.40 | $49.47 | $49.40 | $49.47 | $40.53 | 275 |
2017-04-24 | $49.52 | $49.52 | $49.52 | $49.52 | $40.56 | 350 |
2017-04-21 | $49.43 | $49.76 | $49.43 | $49.76 | $40.64 | 1,740 |
2017-04-20 | $49.58 | $49.58 | $49.58 | $49.58 | $40.50 | 126 |
2017-04-19 | $49.41 | $49.41 | $49.41 | $49.41 | $40.36 | 3 |
2017-04-18 | $49.41 | $49.41 | $49.41 | $49.41 | $40.36 | 1 |
2017-04-17 | $49.41 | $49.41 | $49.41 | $49.41 | $40.36 | 1 |
2017-04-13 | $49.41 | $49.41 | $49.41 | $49.41 | $40.36 | 1 |
2017-04-12 | $49.41 | $49.41 | $49.41 | $49.41 | $40.36 | 2 |
2017-04-11 | $49.41 | $49.41 | $49.41 | $49.41 | $40.36 | 222 |
2017-04-10 | $49.40 | $49.40 | $49.40 | $49.40 | $40.35 | 0 |
2017-04-07 | $49.40 | $49.40 | $49.40 | $49.40 | $40.35 | 0 |
2017-04-06 | $49.40 | $49.40 | $49.40 | $49.40 | $40.35 | 148 |
2017-04-05 | $49.72 | $49.72 | $49.72 | $49.72 | $40.61 | 10 |
2017-04-04 | $49.72 | $49.72 | $49.72 | $49.72 | $40.61 | 6 |
2017-04-03 | $49.71 | $49.73 | $49.61 | $49.72 | $40.61 | 1,506 |
2017-03-31 | $49.62 | $49.62 | $49.62 | $49.62 | $40.53 | 64 |
2017-03-30 | $49.62 | $49.62 | $49.62 | $49.62 | $40.53 | 184 |
2017-03-29 | $49.62 | $49.62 | $49.62 | $49.62 | $40.53 | 146 |
2017-03-28 | $49.62 | $49.62 | $49.62 | $49.62 | $40.53 | 0 |
2017-03-27 | $49.62 | $49.62 | $49.62 | $49.62 | $40.53 | 188 |
2017-03-24 | $49.62 | $49.62 | $49.62 | $49.62 | $40.53 | 100 |
2017-03-23 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 90 |
2017-03-22 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 0 |
2017-03-21 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 49 |
2017-03-20 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 84 |
2017-03-17 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 0 |
2017-03-16 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 0 |
2017-03-15 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 0 |
2017-03-14 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 250 |
2017-03-13 | $49.89 | $50.05 | $49.89 | $50.05 | $40.77 | 1,608 |
2017-03-10 | $50.04 | $50.04 | $50.04 | $50.04 | $40.76 | 0 |
2017-03-09 | $50.04 | $50.04 | $50.04 | $50.04 | $40.76 | 0 |
2017-03-08 | $50.04 | $50.04 | $50.04 | $50.04 | $40.76 | 200 |
2017-03-07 | $49.54 | $49.54 | $49.54 | $49.54 | $40.35 | 1 |
2017-03-06 | $49.54 | $49.54 | $49.54 | $49.54 | $40.35 | 2 |
2017-03-03 | $49.54 | $49.54 | $49.54 | $49.54 | $40.35 | 5 |
2017-03-02 | $49.54 | $49.54 | $49.54 | $49.54 | $40.35 | 1 |
2017-03-01 | $49.54 | $49.54 | $49.54 | $49.54 | $40.35 | 3 |
2017-02-28 | $49.58 | $49.58 | $49.54 | $49.54 | $40.35 | 257 |
2017-02-27 | $49.18 | $49.18 | $49.18 | $49.18 | $40.06 | 0 |
2017-02-24 | $49.18 | $49.18 | $49.18 | $49.18 | $40.06 | 24 |
2017-02-23 | $49.16 | $49.18 | $49.16 | $49.18 | $40.06 | 505 |
2017-02-22 | $48.85 | $48.85 | $48.85 | $48.85 | $39.67 | 145 |
2017-02-21 | $49.67 | $49.67 | $49.67 | $49.67 | $40.34 | 0 |
2017-02-17 | $49.67 | $49.67 | $49.67 | $49.67 | $40.34 | 0 |
2017-02-16 | $49.67 | $49.67 | $49.67 | $49.67 | $40.34 | 90 |
2017-02-15 | $50.00 | $50.00 | $49.67 | $49.67 | $40.34 | 335 |
2017-02-14 | $49.75 | $49.75 | $49.75 | $49.75 | $40.40 | 234 |
2017-02-13 | $49.96 | $49.96 | $49.96 | $49.96 | $40.57 | 16 |
2017-02-10 | $49.96 | $49.96 | $49.96 | $49.96 | $40.57 | 25 |
2017-02-09 | $48.56 | $49.96 | $48.56 | $49.96 | $40.57 | 339 |
2017-02-08 | $49.79 | $49.79 | $49.79 | $49.79 | $40.43 | 100 |
2017-02-07 | $49.28 | $49.28 | $49.28 | $49.28 | $40.02 | 200 |
2017-02-06 | $50.26 | $50.26 | $50.26 | $50.26 | $40.81 | 59 |
2017-02-03 | $50.26 | $50.26 | $50.26 | $50.26 | $40.81 | 150 |
2017-02-02 | $51.76 | $51.81 | $51.76 | $51.81 | $42.07 | 373 |
2017-02-01 | $49.94 | $49.94 | $49.94 | $49.94 | $40.55 | 231 |
2017-01-31 | $50.04 | $50.04 | $50.04 | $50.04 | $40.63 | 1 |
2017-01-30 | $50.04 | $50.04 | $50.04 | $50.04 | $40.63 | 62 |
2017-01-27 | $50.04 | $50.04 | $50.04 | $50.04 | $40.63 | 0 |
2017-01-26 | $50.03 | $50.04 | $50.03 | $50.04 | $40.63 | 257 |
2017-01-25 | $50.18 | $50.18 | $50.18 | $50.18 | $40.75 | 0 |
2017-01-24 | $50.19 | $50.19 | $49.68 | $50.18 | $40.66 | 858 |
2017-01-23 | $52.41 | $52.41 | $52.41 | $52.41 | $42.47 | 0 |
2017-01-20 | $52.41 | $52.41 | $52.41 | $52.41 | $42.47 | 0 |
2017-01-19 | $52.41 | $52.41 | $52.41 | $52.41 | $42.47 | 203 |
2017-01-18 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 4 |
2017-01-17 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 5 |
2017-01-13 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 |
2017-01-12 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 |
2017-01-11 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 |
2017-01-10 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 30 |
2017-01-09 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 |
2017-01-06 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 |
2017-01-05 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 |
2017-01-04 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 121 |
2017-01-03 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 42 |
2016-12-30 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 1 |
2016-12-29 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 14 |
2016-12-28 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 |
2016-12-27 | $50.08 | $50.09 | $50.08 | $50.08 | $40.58 | 499 |
2016-12-23 | $50.68 | $50.68 | $50.06 | $50.06 | $40.57 | 900 |
2016-12-22 | $50.11 | $50.12 | $50.10 | $50.10 | $40.45 | 600 |
2016-12-21 | $50.21 | $50.21 | $50.21 | $50.21 | $40.54 | 100 |
2016-12-20 | $50.21 | $50.21 | $50.21 | $50.21 | $40.54 | 0 |
2016-12-19 | $50.21 | $50.21 | $50.21 | $50.21 | $40.54 | 400 |
2016-12-16 | $50.30 | $50.30 | $50.30 | $50.30 | $40.61 | 0 |
2016-12-15 | $50.21 | $50.30 | $50.21 | $50.30 | $40.61 | 349 |
2016-12-14 | $52.01 | $52.01 | $52.01 | $52.01 | $41.99 | 11 |
2016-12-13 | $52.01 | $52.01 | $52.01 | $52.01 | $41.99 | 308 |
2016-12-12 | $50.08 | $50.08 | $50.08 | $50.08 | $40.43 | 0 |
2016-12-09 | $50.50 | $51.80 | $50.08 | $50.08 | $40.43 | 901 |
2016-12-08 | $50.03 | $51.27 | $50.03 | $51.27 | $41.39 | 300 |
2016-12-07 | $51.50 | $51.50 | $51.00 | $51.00 | $41.18 | 822 |
2016-12-06 | $49.99 | $49.99 | $49.99 | $49.99 | $40.36 | 1,300 |
2016-12-05 | $49.77 | $49.90 | $49.77 | $49.90 | $40.29 | 841 |
2016-12-02 | $49.41 | $49.75 | $49.41 | $49.70 | $40.13 | 2,402 |
2016-12-01 | $49.67 | $49.67 | $49.38 | $49.39 | $39.87 | 1,621 |
2016-11-30 | $50.21 | $50.30 | $50.21 | $50.30 | $40.61 | 1,300 |
2016-11-29 | $51.72 | $56.89 | $49.47 | $49.60 | $40.05 | 5,197 |
2016-11-28 | $49.56 | $49.56 | $49.10 | $49.15 | $39.68 | 4,243 |
2016-11-25 | $51.61 | $51.61 | $51.42 | $51.42 | $41.51 | 268 |
2016-11-23 | $49.26 | $49.26 | $49.26 | $49.26 | $39.77 | 309 |
2016-11-22 | $50.42 | $50.42 | $49.89 | $49.92 | $40.19 | 763 |
2016-11-21 | $49.89 | $50.32 | $49.88 | $50.29 | $40.48 | 911 |
2016-11-18 | $49.62 | $49.62 | $49.62 | $49.62 | $39.95 | 2,031 |
2016-11-17 | $49.65 | $49.65 | $49.65 | $49.65 | $39.97 | 201 |
2016-11-16 | $49.61 | $49.61 | $49.61 | $49.61 | $39.94 | 800 |
2016-11-15 | $49.95 | $49.95 | $49.34 | $49.34 | $39.72 | 1,955 |
2016-11-14 | $49.57 | $49.58 | $49.57 | $49.57 | $39.91 | 1,903 |
2016-11-11 | $49.49 | $50.44 | $49.49 | $50.44 | $40.61 | 5,991 |
2016-11-10 | $48.95 | $49.49 | $48.95 | $49.49 | $39.84 | 1,673 |
2016-11-09 | $48.39 | $48.39 | $48.39 | $48.39 | $38.96 | 0 |
2016-11-08 | $48.39 | $48.39 | $48.39 | $48.39 | $38.96 | 250 |
2016-11-07 | $49.19 | $49.19 | $49.07 | $49.07 | $39.50 | 336 |
2016-11-04 | $49.26 | $49.26 | $49.26 | $49.26 | $39.66 | 0 |
2016-11-03 | $49.26 | $49.26 | $49.26 | $49.26 | $39.66 | 50 |
2016-11-02 | $49.26 | $49.26 | $49.26 | $49.26 | $39.66 | 2 |
2016-11-01 | $49.26 | $49.26 | $49.26 | $49.26 | $39.66 | 1 |
2016-10-31 | $49.26 | $49.26 | $49.26 | $49.26 | $39.66 | 0 |
2016-10-28 | $49.26 | $49.26 | $49.26 | $49.26 | $39.66 | 105 |
2016-10-27 | $49.30 | $49.30 | $49.30 | $49.30 | $39.69 | 50 |
2016-10-26 | $49.46 | $49.46 | $49.46 | $49.46 | $39.82 | 0 |
2016-10-25 | $49.46 | $49.46 | $49.46 | $49.46 | $39.82 | 0 |
2016-10-24 | $49.46 | $49.46 | $49.46 | $49.46 | $39.69 | 0 |
2016-10-21 | $49.46 | $49.46 | $49.46 | $49.46 | $39.69 | 0 |
2016-10-20 | $49.46 | $49.46 | $49.46 | $49.46 | $39.69 | 0 |
2016-10-19 | $49.46 | $49.46 | $49.46 | $49.46 | $39.69 | 30 |
2016-10-18 | $49.46 | $49.46 | $49.46 | $49.46 | $39.69 | 0 |
2016-10-17 | $49.46 | $49.46 | $49.46 | $49.46 | $39.69 | 102 |
2016-10-14 | $49.73 | $49.73 | $49.73 | $49.73 | $39.91 | 0 |
2016-10-13 | $49.73 | $49.73 | $49.73 | $49.73 | $39.91 | 0 |
2016-10-12 | $49.73 | $49.73 | $49.73 | $49.73 | $39.91 | 60 |
2016-10-11 | $49.73 | $49.73 | $49.73 | $49.73 | $39.91 | 0 |
2016-10-10 | $49.73 | $49.73 | $49.73 | $49.73 | $39.91 | 0 |
2016-10-07 | $49.73 | $49.73 | $49.73 | $49.73 | $39.91 | 100 |
2016-10-06 | $49.68 | $49.68 | $49.68 | $49.68 | $39.87 | 125 |
2016-10-05 | $49.61 | $49.61 | $49.61 | $49.61 | $39.81 | 1 |
2016-10-04 | $49.61 | $49.61 | $49.61 | $49.61 | $39.81 | 103 |
2016-10-03 | $49.50 | $49.50 | $49.50 | $49.50 | $39.73 | 217 |
2016-09-30 | $49.57 | $49.57 | $49.57 | $49.57 | $39.78 | 128 |
2016-09-29 | $49.61 | $49.61 | $49.61 | $49.61 | $39.81 | 5 |
2016-09-28 | $49.61 | $49.61 | $49.61 | $49.61 | $39.81 | 0 |
2016-09-27 | $49.61 | $49.61 | $49.61 | $49.61 | $39.81 | 854 |
2016-09-26 | $49.61 | $49.61 | $49.61 | $49.61 | $39.81 | 400 |
2016-09-23 | $49.65 | $49.65 | $49.65 | $49.65 | $39.74 | 0 |
2016-09-22 | $49.65 | $49.65 | $49.65 | $49.65 | $39.74 | 228 |
2016-09-21 | $49.61 | $49.61 | $49.60 | $49.60 | $39.69 | 1,437 |
2016-09-20 | $49.66 | $49.66 | $49.51 | $49.62 | $39.71 | 15,065 |
2016-09-19 | $49.63 | $49.63 | $49.45 | $49.45 | $39.57 | 1,020 |
2016-09-16 | $49.30 | $49.30 | $49.30 | $49.30 | $39.46 | 20 |
2016-09-15 | $49.30 | $49.30 | $49.30 | $49.30 | $39.46 | 200 |
2016-09-14 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 |
2016-09-13 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 |
2016-09-12 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 |
2016-09-09 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 |
2016-09-08 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 |
2016-09-07 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 |
2016-09-06 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 |
2016-09-02 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 140 |
2016-09-01 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 1 |
2016-08-31 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 |
2016-08-30 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 155 |
2016-08-29 | $49.12 | $49.12 | $49.12 | $49.12 | $39.31 | 0 |
2016-08-26 | $49.12 | $49.12 | $49.12 | $49.12 | $39.31 | 300 |
2016-08-25 | $49.31 | $49.31 | $49.31 | $49.31 | $39.46 | 100 |
2016-08-24 | $49.36 | $49.36 | $49.36 | $49.36 | $39.39 | 0 |
2016-08-23 | $49.36 | $49.36 | $49.36 | $49.36 | $39.39 | 0 |
2016-08-22 | $49.36 | $49.36 | $49.36 | $49.36 | $39.39 | 100 |
2016-08-19 | $49.27 | $49.27 | $49.27 | $49.27 | $39.32 | 0 |
2016-08-18 | $49.27 | $49.27 | $49.27 | $49.27 | $39.32 | 0 |
2016-08-17 | $49.27 | $49.27 | $49.27 | $49.27 | $39.32 | 0 |
2016-08-16 | $49.27 | $49.27 | $49.27 | $49.27 | $39.32 | 12 |
2016-08-15 | $49.12 | $49.33 | $49.12 | $49.27 | $39.32 | 800 |
2016-08-12 | $49.08 | $49.43 | $49.08 | $49.19 | $39.26 | 2,602 |
2016-08-11 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 0 |
2016-08-10 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 0 |
2016-08-09 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 0 |
2016-08-08 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 0 |
2016-08-05 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 0 |
2016-08-04 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 100 |
2016-08-03 | $49.29 | $49.29 | $49.29 | $49.29 | $39.34 | 205 |
2016-08-02 | $49.01 | $49.01 | $49.01 | $49.01 | $39.11 | 2 |
2016-08-01 | $49.42 | $49.42 | $49.01 | $49.01 | $39.11 | 201 |
2016-07-29 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 100 |
2016-07-28 | $49.10 | $49.10 | $49.10 | $49.10 | $39.18 | 5 |
2016-07-27 | $49.00 | $49.10 | $49.00 | $49.10 | $39.18 | 550 |
2016-07-26 | $49.27 | $49.38 | $49.05 | $49.38 | $39.41 | 802 |
2016-07-25 | $49.02 | $49.02 | $49.02 | $49.02 | $39.12 | 220 |
2016-07-22 | $49.50 | $49.50 | $49.17 | $49.17 | $39.12 | 602 |
2016-07-21 | $49.00 | $49.32 | $48.88 | $49.21 | $39.15 | 1,758 |
2016-07-20 | $49.10 | $49.38 | $49.00 | $49.38 | $39.29 | 1,550 |
2016-07-19 | $48.50 | $49.15 | $48.50 | $49.15 | $39.10 | 2,000 |
2016-07-18 | $49.24 | $49.24 | $49.24 | $49.24 | $39.18 | 0 |
2016-07-15 | $49.24 | $49.24 | $49.24 | $49.24 | $39.18 | 0 |
2016-07-14 | $49.17 | $49.24 | $49.17 | $49.24 | $39.18 | 560 |
2016-07-13 | $48.66 | $49.01 | $48.66 | $48.82 | $38.84 | 1,200 |
2016-07-12 | $48.60 | $48.60 | $48.60 | $48.60 | $38.67 | 0 |
2016-07-11 | $48.60 | $48.60 | $48.60 | $48.60 | $38.67 | 0 |
2016-07-08 | $48.60 | $48.60 | $48.60 | $48.60 | $38.67 | 0 |
2016-07-07 | $48.53 | $48.70 | $48.53 | $48.60 | $38.67 | 1,300 |
2016-07-06 | $48.84 | $48.84 | $48.42 | $48.58 | $38.65 | 699 |
2016-07-05 | $48.47 | $48.47 | $48.47 | $48.47 | $38.56 | 51 |
2016-07-01 | $48.47 | $48.47 | $48.47 | $48.47 | $38.56 | 1 |
2016-06-30 | $48.47 | $48.47 | $48.47 | $48.47 | $38.56 | 1 |
2016-06-29 | $48.31 | $48.50 | $48.31 | $48.47 | $38.56 | 3,005 |
2016-06-28 | $48.50 | $48.50 | $48.50 | $48.50 | $38.59 | 200 |
2016-06-27 | $48.58 | $48.58 | $48.58 | $48.58 | $38.65 | 0 |
2016-06-24 | $48.45 | $48.77 | $48.45 | $48.58 | $38.65 | 1,700 |
2016-06-23 | $48.65 | $48.96 | $48.65 | $48.72 | $38.65 | 4,070 |
2016-06-22 | $48.33 | $48.33 | $48.33 | $48.33 | $38.34 | 0 |
2016-06-21 | $48.33 | $48.33 | $48.33 | $48.33 | $38.34 | 0 |
2016-06-20 | $48.33 | $48.33 | $48.33 | $48.33 | $38.34 | 500 |
2016-06-17 | $48.97 | $48.97 | $48.97 | $48.97 | $38.84 | 0 |
2016-06-16 | $48.97 | $48.97 | $48.97 | $48.97 | $38.84 | 0 |
2016-06-15 | $48.97 | $48.97 | $48.97 | $48.97 | $38.84 | 2,576 |
2016-06-14 | $48.39 | $49.11 | $48.39 | $49.11 | $38.95 | 600 |
2016-06-13 | $49.00 | $49.00 | $48.62 | $48.62 | $38.57 | 300 |
2016-06-10 | $48.95 | $48.95 | $48.95 | $48.95 | $38.83 | 0 |
2016-06-09 | $49.09 | $49.09 | $48.85 | $48.95 | $38.83 | 2,302 |
2016-06-08 | $49.12 | $49.14 | $49.12 | $49.14 | $38.98 | 800 |
2016-06-07 | $48.28 | $48.28 | $48.28 | $48.28 | $38.30 | 0 |
2016-06-06 | $48.28 | $48.28 | $48.28 | $48.28 | $38.30 | 0 |
2016-06-03 | $48.88 | $49.14 | $48.28 | $48.28 | $38.30 | 1,000 |
2016-06-02 | $48.67 | $49.02 | $48.13 | $49.02 | $38.88 | 1,501 |
2016-06-01 | $48.74 | $48.80 | $48.60 | $48.60 | $38.55 | 1,101 |
2016-05-31 | $48.86 | $48.89 | $48.86 | $48.89 | $38.78 | 200 |
2016-05-27 | $48.70 | $48.70 | $48.70 | $48.70 | $38.63 | 4 |
2016-05-26 | $48.70 | $48.70 | $48.70 | $48.70 | $38.63 | 0 |
2016-05-25 | $48.64 | $48.70 | $48.64 | $48.70 | $38.63 | 200 |
2016-05-24 | $49.02 | $49.02 | $48.68 | $48.82 | $38.73 | 4,725 |
2016-05-23 | $48.33 | $48.33 | $48.33 | $48.33 | $38.23 | 41 |
2016-05-20 | $48.73 | $48.77 | $48.33 | $48.33 | $38.23 | 410 |
2016-05-19 | $48.69 | $48.69 | $48.69 | $48.69 | $38.51 | 0 |
2016-05-18 | $48.69 | $48.69 | $48.69 | $48.69 | $38.51 | 0 |
2016-05-17 | $48.69 | $48.69 | $48.69 | $48.69 | $38.51 | 0 |
2016-05-16 | $48.62 | $48.81 | $48.62 | $48.69 | $38.51 | 6,990 |
2016-05-13 | $48.88 | $48.88 | $48.56 | $48.56 | $38.41 | 290 |
2016-05-12 | $48.85 | $48.86 | $48.35 | $48.35 | $38.25 | 890 |
2016-05-11 | $48.84 | $48.84 | $48.84 | $48.84 | $38.63 | 160 |
2016-05-10 | $48.57 | $48.71 | $48.57 | $48.71 | $38.53 | 1,967 |
2016-05-09 | $48.65 | $48.72 | $48.61 | $48.65 | $38.48 | 3,058 |
2016-05-06 | $48.64 | $48.84 | $48.55 | $48.68 | $38.51 | 35,202 |
2016-05-05 | $48.67 | $48.81 | $48.66 | $48.76 | $38.57 | 11,606 |
2016-05-04 | $48.65 | $48.72 | $48.65 | $48.71 | $38.53 | 4,594 |
2016-05-03 | $48.69 | $48.78 | $48.63 | $48.74 | $38.55 | 34,100 |
2016-05-02 | $48.62 | $48.89 | $48.61 | $48.83 | $38.63 | 46,001 |
2016-04-29 | $48.67 | $48.77 | $48.67 | $48.76 | $38.57 | 2,100 |
2016-04-28 | $48.68 | $48.85 | $48.64 | $48.70 | $38.52 | 24,408 |
2016-04-27 | $48.65 | $48.83 | $48.62 | $48.74 | $38.55 | 26,600 |
2016-04-26 | $48.63 | $48.72 | $48.63 | $48.64 | $38.48 | 5,400 |
2016-04-25 | $48.37 | $48.97 | $48.36 | $48.73 | $38.55 | 43,500 |
2016-04-22 | $48.49 | $48.71 | $48.47 | $48.60 | $38.34 | 39,000 |
2016-04-21 | $48.19 | $48.64 | $48.19 | $48.54 | $38.29 | 21,800 |
2016-04-20 | $48.30 | $48.50 | $48.29 | $48.34 | $38.13 | 24,900 |
2016-04-19 | $48.14 | $48.67 | $47.97 | $48.25 | $38.06 | 46,200 |
2016-04-18 | $48.03 | $48.44 | $48.03 | $48.20 | $38.02 | 38,702 |
2016-04-15 | $48.00 | $48.28 | $47.99 | $48.00 | $37.87 | 6,000 |
2016-04-14 | $47.90 | $48.20 | $47.90 | $48.04 | $37.90 | 1,700 |
2016-04-13 | $47.97 | $48.18 | $47.76 | $47.76 | $37.68 | 1,600 |
2016-04-12 | $47.83 | $48.15 | $47.83 | $47.89 | $37.78 | 3,833 |
2016-04-11 | $47.80 | $48.07 | $47.79 | $47.89 | $37.78 | 1,202 |
2016-04-08 | $47.77 | $48.04 | $47.75 | $47.75 | $37.67 | 1,600 |
2016-04-07 | $47.75 | $48.00 | $47.75 | $47.88 | $37.77 | 1,903 |
2016-04-06 | $47.59 | $47.92 | $47.59 | $47.92 | $37.80 | 2,202 |
2016-04-05 | $47.75 | $48.02 | $47.75 | $47.94 | $37.82 | 1,900 |
2016-04-04 | $47.70 | $47.88 | $47.70 | $47.75 | $37.67 | 1,611 |
2016-04-01 | $47.66 | $47.95 | $47.66 | $47.85 | $37.75 | 1,900 |
2016-03-31 | $47.56 | $47.56 | $47.56 | $47.56 | $37.52 | 3 |
2016-03-30 | $47.56 | $47.56 | $47.56 | $47.56 | $37.52 | 4 |
2016-03-29 | $47.56 | $47.56 | $47.56 | $47.56 | $37.52 | 130 |
2016-03-28 | $47.90 | $47.90 | $47.85 | $47.85 | $37.75 | 310 |
2016-03-24 | $47.65 | $47.80 | $47.65 | $47.70 | $37.63 | 2,231 |
2016-03-23 | $48.23 | $48.23 | $47.74 | $47.83 | $37.63 | 1,700 |
2016-03-22 | $47.53 | $47.80 | $47.53 | $47.66 | $37.49 | 2,200 |
2016-03-21 | $47.75 | $47.82 | $47.75 | $47.82 | $37.62 | 610 |
2016-03-18 | $48.50 | $48.50 | $47.67 | $47.68 | $37.51 | 4,025 |
2016-03-17 | $47.50 | $47.50 | $47.50 | $47.50 | $37.37 | 0 |
2016-03-16 | $47.50 | $47.50 | $47.50 | $47.50 | $37.37 | 91 |
2016-03-15 | $47.50 | $47.50 | $47.50 | $47.50 | $37.37 | 1,909 |
2016-03-14 | $47.50 | $47.50 | $47.50 | $47.50 | $37.37 | 1,200 |
2016-03-11 | $47.50 | $47.50 | $47.50 | $47.50 | $37.37 | 1,000 |
2016-03-10 | $47.68 | $47.68 | $47.68 | $47.68 | $37.51 | 0 |
2016-03-09 | $47.68 | $47.68 | $47.68 | $47.68 | $37.51 | 300 |
2016-03-08 | $47.15 | $47.15 | $47.15 | $47.15 | $37.09 | 0 |
2016-03-07 | $47.15 | $47.15 | $47.15 | $47.15 | $37.09 | 0 |
2016-03-04 | $47.15 | $47.15 | $47.14 | $47.15 | $37.09 | 2,400 |
2016-03-03 | $46.95 | $47.13 | $46.95 | $47.11 | $37.06 | 1,024 |
2016-03-02 | $46.87 | $46.87 | $46.87 | $46.87 | $36.87 | 0 |
2016-03-01 | $46.87 | $46.87 | $46.87 | $46.87 | $36.87 | 0 |
2016-02-29 | $46.87 | $46.87 | $46.87 | $46.87 | $36.87 | 0 |
2016-02-26 | $46.87 | $46.87 | $46.87 | $46.87 | $36.87 | 4 |
2016-02-25 | $46.88 | $46.88 | $46.88 | $46.88 | $36.88 | 0 |
2016-02-24 | $46.88 | $46.88 | $46.88 | $46.88 | $36.88 | 0 |
2016-02-23 | $46.88 | $46.88 | $46.88 | $46.88 | $36.88 | 0 |
2016-02-22 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 4 |
2016-02-19 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 |
2016-02-18 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 |
2016-02-17 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 |
2016-02-16 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 |
2016-02-12 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 |
2016-02-11 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 |
2016-02-10 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 |
2016-02-09 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 |
2016-02-08 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 |
2016-02-05 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 |
2016-02-04 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 |
2016-02-03 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 |
2016-02-02 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 1 |
2016-02-01 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 |
2016-01-29 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 100 |
2016-01-28 | $47.25 | $47.25 | $47.25 | $47.25 | $37.07 | 3 |
2016-01-27 | $47.26 | $47.26 | $47.26 | $47.26 | $37.07 | 0 |
2016-01-26 | $47.26 | $47.26 | $47.26 | $47.26 | $37.07 | 0 |
2016-01-25 | $47.26 | $47.26 | $47.26 | $47.26 | $37.07 | 0 |
2016-01-22 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 1 |
2016-01-21 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 |
2016-01-20 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 |
2016-01-19 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 |
2016-01-15 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 |
2016-01-14 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 |
2016-01-13 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 |
2016-01-12 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 |
2016-01-11 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 |
2016-01-08 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 |
2016-01-07 | $47.36 | $47.37 | $47.23 | $47.36 | $37.07 | 1,561 |
2016-01-06 | $47.34 | $47.35 | $47.18 | $47.18 | $36.93 | 2,300 |
2016-01-05 | $47.18 | $47.18 | $47.18 | $47.18 | $36.93 | 0 |
2016-01-04 | $47.18 | $47.18 | $47.18 | $47.18 | $36.93 | 0 |
2015-12-31 | $47.18 | $47.18 | $47.18 | $47.18 | $36.93 | 3 |
2015-12-30 | $47.18 | $47.18 | $47.18 | $47.18 | $36.93 | 448 |
2015-12-29 | $47.20 | $47.20 | $47.18 | $47.18 | $36.93 | 700 |
2015-12-28 | $47.49 | $47.49 | $47.49 | $47.49 | $37.17 | 100 |
2015-12-24 | $47.25 | $47.25 | $47.25 | $47.25 | $36.99 | 0 |
2015-12-23 | $47.43 | $47.49 | $47.43 | $47.44 | $36.99 | 2,100 |
2015-12-22 | $47.51 | $47.51 | $47.51 | $47.51 | $37.04 | 0 |
2015-12-21 | $47.51 | $47.51 | $47.51 | $47.51 | $37.04 | 0 |
2015-12-18 | $47.51 | $47.51 | $47.51 | $47.51 | $37.04 | 0 |
2015-12-17 | $47.51 | $47.51 | $47.51 | $47.51 | $37.04 | 155 |
2015-12-16 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 0 |
2015-12-15 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 0 |
2015-12-14 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 8 |
2015-12-11 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 0 |
2015-12-10 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 2 |
2015-12-09 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 0 |
2015-12-08 | $48.16 | $48.19 | $48.16 | $48.19 | $37.57 | 526 |
2015-12-07 | $48.03 | $48.03 | $48.03 | $48.03 | $37.45 | 100 |
2015-12-04 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 0 |
2015-12-03 | $48.39 | $48.39 | $48.18 | $48.19 | $37.57 | 3,100 |
2015-12-02 | $48.45 | $48.45 | $48.45 | $48.45 | $37.78 | 1 |
2015-12-01 | $48.45 | $48.45 | $48.45 | $48.45 | $37.78 | 0 |
2015-11-30 | $48.45 | $48.45 | $48.45 | $48.45 | $37.78 | 1 |
2015-11-27 | $48.45 | $48.45 | $48.45 | $48.45 | $37.78 | 4 |
2015-11-25 | $48.46 | $48.46 | $48.46 | $48.46 | $37.78 | 0 |
2015-11-24 | $48.46 | $48.46 | $48.46 | $48.46 | $37.78 | 0 |
2015-11-23 | $48.46 | $48.46 | $48.46 | $48.46 | $37.78 | 0 |
2015-11-20 | $48.59 | $48.59 | $48.59 | $48.59 | $37.78 | 124 |
2015-11-19 | $48.55 | $48.66 | $48.55 | $48.59 | $37.78 | 3,900 |
2015-11-18 | $48.38 | $48.75 | $48.38 | $48.38 | $37.62 | 3,900 |
2015-11-17 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 |
2015-11-16 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 |
2015-11-13 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 |
2015-11-12 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 |
2015-11-11 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 |
2015-11-10 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 |
2015-11-09 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 |
2015-11-06 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 |
2015-11-05 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 20 |
2015-11-04 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 100 |
2015-11-03 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 1 |
2015-11-02 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 4 |
2015-10-30 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 |
2015-10-29 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 4 |
2015-10-28 | $48.70 | $48.75 | $48.70 | $48.75 | $37.90 | 900 |
2015-10-27 | $48.44 | $48.74 | $48.44 | $48.61 | $37.80 | 2,592 |
2015-10-26 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 |
2015-10-23 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 |
2015-10-22 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 |
2015-10-21 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 |
2015-10-20 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 |
2015-10-19 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 |
2015-10-16 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 1 |
2015-10-15 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 |
2015-10-14 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 21 |
2015-10-13 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 |
2015-10-12 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 |
2015-10-09 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 1 |
2015-10-08 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 |
2015-10-07 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 |
2015-10-06 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 |
2015-10-05 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 |
2015-10-02 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 512 |
2015-10-01 | $49.11 | $49.11 | $49.11 | $49.11 | $38.06 | 0 |
2015-09-30 | $49.11 | $49.11 | $49.11 | $49.11 | $38.06 | 3 |
2015-09-29 | $49.11 | $49.11 | $49.11 | $49.11 | $38.06 | 4 |
2015-09-28 | $49.11 | $49.11 | $49.11 | $49.11 | $38.06 | 0 |
2015-09-25 | $49.11 | $49.11 | $49.11 | $49.11 | $38.06 | 0 |
2015-09-24 | $49.11 | $49.11 | $49.11 | $49.11 | $38.06 | 500 |
2015-09-23 | $49.30 | $49.30 | $49.30 | $49.30 | $38.08 | 0 |
2015-09-22 | $49.30 | $49.30 | $49.30 | $49.30 | $38.08 | 0 |
2015-09-21 | $49.30 | $49.30 | $49.30 | $49.30 | $38.08 | 100 |
2015-09-18 | $49.30 | $49.30 | $49.30 | $49.30 | $38.08 | 100 |
2015-09-17 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 0 |
2015-09-16 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 0 |
2015-09-15 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 21 |
2015-09-14 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 0 |
2015-09-11 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 0 |
2015-09-10 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 0 |
2015-09-09 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 3 |
2015-09-08 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 100 |
2015-09-04 | $49.39 | $49.39 | $49.39 | $49.39 | $38.15 | 0 |
2015-09-03 | $49.39 | $49.39 | $49.39 | $49.39 | $38.15 | 0 |