First Trust Managed Futures Strategy Fund (FMF) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.34 ($0.12) 0.27%
First Trust Managed Futures Strategy Fund - Daily Information
Click for more stock information on First Trust Managed Futures Strategy Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $45.23 |
Previous Close | $45.34 |
High | $45.59 |
Low | $45.21 |
Adjusted Open | $45.23 |
Previous Adjusted Close | $45.34 |
Adjusted High | $45.59 |
Adjusted Low | $45.21 |
About First Trust Managed Futures Strategy Fund (FMF)
The Fund is an actively managed exchange-traded fund that seeks to achieve positive returns that are not directly correlated to broad market equity or fixed income returns. Under normal market conditions, the Fund and a wholly-owned subsidiary of the Fund organized under the laws of the Cayman Islands (the "Subsidiary"), invest significantly in a portfolio of exchange-listed futures (collectively, "Futures Instruments," also referred to herein as "futures contracts").The Fund expects to gain exposure to these investments directly and by investing in the Subsidiary. The Subsidiary is advised by First Trust Advisors L.P., the Fund's investment advisor. The Fund's investment in the Subsidiary is intended to provide the Fund with exposure to commodity markets within the limits of current federal income tax laws applicable to investment companies such as the Fund, which limit the ability of investment companies to invest directly in commodity Futures Instruments. The Subsidiary has the same investment objective as the Fund, but unlike the Fund, it may invest without limitation in commodity Futures Instruments. Except as otherwise noted, for purposes of this prospectus, references to the Fund's investments include the Fund's indirect investments through the Subsidiary. The Fund will invest up to 25% of its total assets in the Subsidiary. The Fund and the Subsidiary's investments provide the Fund with exposure to U.S. and non-U.S. markets.The Fund and the Subsidiary may hold futures contracts on a wide range of assets, including, but not limited to, commodities, equity indexes, other financial indexes, currencies and global debt, including U.S. Treasuries. Only the Subsidiary may hold futures contracts on commodities.The Fund and the Subsidiary attempt to capture the economic benefit derived from rising and declining prices across global futures markets by buying or selling futures contracts which are expected to rise or fall in price. The Fund uses a variety of qualitative and quantitative approaches to help it determine which markets are likely to rise in price and which markets are likely to fall in price. See "Additional Information on the Fund's Investment Objective and Strategies" for more information. Positioning may change frequently (up to daily) and as a result, the Fund may frequently trade futures contracts. To be "long" means to hold or be exposed to a security or instrument with the expectation that its value will increase over time. To be "short" means to sell or be exposed to a security or instrument with the expectation that it will fall in value. The Fund will benefit if it has a long position in a security or instrument that increases in value or a short position in a security or instrument that decreases in value. Conversely, the Fund will be adversely impacted if it holds a long position in a security or instrument that decreases in value and a short position that increases in value.The Fund is permitted to have an aggregate notional exposure to the futures markets that is greater than the Fund's total assets. The notional exposure or notional value of a futures contract is the market value of the asset which the futures contract has price exposure to. Aggregate notional value is the sum of the absolute value of the Fund's notional exposure to futures contracts. Such investments may result in significant portfolio leverage, which could result in the Fund losing more than it originally invested (see "Leverage Risk" for a discussion of the risks of increased portfolio leverage). The Fund will comply, at all times, with guidance from the Securities and Exchange Commission regarding asset segregation requirements to cover certain leveraged positions, including Futures Instruments. The remainder of the Fund's assets will be generally invested in (1) short-term investment grade fixed income securities that include U.S. government and agency securities and sovereign debt obligations of non-U.S. countries, (2) money market instruments and (3) cash and other cash equivalents. The Fund may invest in U.S. Treasury securities with maturities of up to two (2) years. The Fund may also seek short exposure to the energy sector. The Fund uses fixed income securities as investments and to collateralize its futures exposure on a day-to-day basis. The Fund may also invest directly in exchange-traded funds ("ETFs") and other investment companies, including closed-end funds, that provide exposure to commodities, equity securities and fixed income securities to the extent permitted under the Investment Company Act of 1940, as amended (the "1940 Act"). The Fund's strategy involves frequently buying and selling Futures Instruments which may result in increased trading expenses.
Invest in First Trust Managed Futures Strategy Fund (FMF)
Historical Stock Data for First Trust Managed Futures Strategy Fund (FMF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $45.23 | $45.59 | $45.21 | $45.34 | $45.34 | 69,719 |
2025-04-16 | $45.13 | $45.47 | $45.07 | $45.22 | $45.22 | 35,522 |
2025-04-15 | $44.88 | $45.24 | $44.85 | $45.03 | $45.03 | 14,189 |
2025-04-14 | $44.90 | $45.11 | $44.71 | $44.90 | $44.90 | 10,763 |
2025-04-11 | $44.71 | $45.11 | $44.62 | $44.90 | $44.90 | 66,720 |
2025-04-10 | $45.11 | $45.17 | $44.66 | $44.92 | $44.92 | 17,330 |
2025-04-09 | $45.10 | $45.54 | $44.94 | $45.22 | $45.22 | 51,577 |
2025-04-08 | $45.23 | $45.51 | $45.04 | $45.32 | $45.32 | 30,118 |
2025-04-07 | $45.41 | $45.80 | $44.96 | $44.96 | $44.96 | 75,087 |
2025-04-04 | $46.05 | $46.05 | $45.65 | $45.80 | $45.80 | 26,391 |
2025-04-03 | $46.03 | $46.10 | $45.87 | $46.01 | $46.01 | 9,847 |
2025-04-02 | $46.27 | $46.56 | $46.24 | $46.43 | $46.43 | 13,609 |
2025-04-01 | $46.36 | $46.39 | $46.03 | $46.23 | $46.23 | 13,052 |
2025-03-31 | $46.33 | $46.40 | $46.11 | $46.12 | $46.12 | 35,990 |
2025-03-28 | $46.17 | $46.36 | $46.03 | $46.15 | $46.15 | 47,423 |
2025-03-27 | $46.01 | $46.31 | $46.01 | $46.16 | $46.16 | 23,203 |
2025-03-26 | $46.63 | $46.63 | $46.30 | $46.43 | $46.19 | 27,574 |
2025-03-25 | $46.43 | $46.77 | $46.43 | $46.64 | $46.64 | 17,158 |
2025-03-24 | $46.53 | $46.69 | $46.33 | $46.40 | $46.40 | 12,658 |
2025-03-21 | $46.22 | $46.61 | $46.22 | $46.38 | $46.38 | 18,826 |
2025-03-20 | $46.42 | $46.63 | $46.24 | $46.44 | $46.44 | 16,480 |
2025-03-19 | $46.07 | $46.42 | $46.07 | $46.30 | $46.30 | 17,078 |
2025-03-18 | $46.00 | $46.10 | $45.90 | $46.01 | $46.01 | 14,881 |
2025-03-17 | $45.85 | $45.96 | $45.77 | $45.87 | $45.87 | 12,291 |
2025-03-14 | $45.75 | $46.10 | $45.72 | $46.02 | $46.02 | 14,652 |
2025-03-13 | $46.08 | $46.20 | $45.80 | $45.94 | $45.94 | 20,464 |
2025-03-12 | $46.23 | $46.30 | $45.93 | $46.08 | $46.08 | 9,928 |
2025-03-11 | $46.04 | $46.25 | $45.91 | $46.13 | $46.13 | 18,752 |
2025-03-10 | $46.05 | $46.30 | $46.01 | $46.23 | $46.23 | 35,167 |
2025-03-07 | $46.20 | $46.62 | $46.20 | $46.44 | $46.44 | 28,653 |
2025-03-06 | $46.33 | $46.52 | $46.21 | $46.36 | $46.36 | 14,031 |
2025-03-05 | $46.84 | $46.94 | $46.69 | $46.74 | $46.74 | 21,460 |
2025-03-04 | $46.86 | $47.03 | $46.69 | $46.94 | $46.94 | 63,525 |
2025-03-03 | $46.73 | $46.94 | $46.73 | $46.85 | $46.85 | 8,990 |
2025-02-28 | $47.00 | $47.06 | $46.72 | $47.03 | $47.03 | 19,574 |
2025-02-27 | $47.02 | $47.04 | $46.69 | $46.87 | $46.87 | 28,694 |
2025-02-26 | $46.54 | $47.11 | $46.48 | $46.52 | $46.52 | 67,060 |
2025-02-25 | $46.60 | $46.80 | $46.31 | $46.55 | $46.55 | 41,261 |
2025-02-24 | $46.72 | $47.08 | $46.72 | $47.04 | $47.04 | 24,642 |
2025-02-21 | $47.12 | $47.12 | $46.39 | $46.61 | $46.61 | 19,961 |
2025-02-20 | $47.23 | $47.34 | $46.96 | $47.05 | $47.05 | 14,798 |
2025-02-19 | $47.48 | $47.64 | $47.27 | $47.38 | $47.38 | 10,695 |
2025-02-18 | $46.82 | $48.62 | $45.11 | $47.50 | $47.50 | 177,544 |
2025-02-14 | $47.67 | $47.67 | $47.22 | $47.32 | $47.32 | 11,226 |
2025-02-13 | $47.99 | $48.06 | $47.81 | $47.91 | $47.91 | 13,017 |
2025-02-12 | $48.13 | $48.31 | $48.13 | $48.23 | $48.23 | 10,781 |
2025-02-11 | $48.17 | $48.26 | $47.94 | $48.26 | $48.26 | 26,330 |
2025-02-10 | $47.73 | $48.36 | $47.73 | $48.29 | $48.29 | 42,484 |
2025-02-07 | $47.45 | $47.79 | $47.45 | $47.71 | $47.71 | 14,398 |
2025-02-06 | $47.79 | $47.81 | $47.31 | $47.61 | $47.61 | 28,020 |
2025-02-05 | $47.47 | $47.78 | $47.41 | $47.78 | $47.78 | 26,666 |
2025-02-04 | $48.15 | $48.15 | $47.56 | $47.78 | $47.78 | 9,940 |
2025-02-03 | $48.35 | $48.49 | $48.00 | $48.16 | $48.16 | 14,089 |
2025-01-31 | $48.33 | $48.46 | $48.06 | $48.36 | $48.36 | 14,595 |
2025-01-30 | $48.16 | $48.29 | $47.96 | $48.24 | $48.24 | 17,843 |
2025-01-29 | $48.11 | $48.35 | $47.90 | $48.21 | $48.21 | 16,558 |
2025-01-28 | $48.01 | $48.26 | $47.94 | $48.26 | $48.26 | 14,659 |
2025-01-27 | $47.59 | $47.93 | $47.59 | $47.91 | $47.91 | 19,912 |
2025-01-24 | $47.86 | $48.17 | $47.75 | $47.99 | $47.99 | 37,431 |
2025-01-23 | $47.86 | $48.00 | $47.67 | $47.88 | $47.88 | 16,116 |
2025-01-22 | $47.69 | $48.20 | $47.69 | $47.98 | $47.98 | 57,651 |
2025-01-21 | $48.04 | $48.04 | $47.65 | $47.71 | $47.71 | 12,920 |
2025-01-17 | $48.19 | $48.24 | $47.88 | $48.10 | $48.10 | 12,222 |
2025-01-16 | $47.85 | $47.89 | $47.62 | $47.85 | $47.85 | 10,179 |
2025-01-15 | $47.71 | $48.03 | $47.69 | $48.03 | $48.03 | 20,240 |
2025-01-14 | $47.86 | $47.88 | $47.54 | $47.75 | $47.75 | 19,836 |
2025-01-13 | $47.76 | $48.17 | $47.76 | $47.88 | $47.88 | 17,064 |
2025-01-10 | $48.07 | $48.12 | $47.84 | $48.12 | $48.12 | 22,118 |
2025-01-08 | $48.05 | $48.06 | $47.77 | $47.89 | $47.89 | 15,972 |
2025-01-07 | $48.18 | $48.18 | $47.85 | $48.10 | $48.10 | 21,139 |
2025-01-06 | $48.23 | $48.23 | $47.78 | $47.83 | $47.83 | 12,405 |
2025-01-03 | $48.20 | $48.43 | $47.91 | $48.39 | $48.39 | 56,764 |
2025-01-02 | $47.70 | $47.93 | $47.50 | $47.73 | $47.73 | 16,350 |
2024-12-31 | $47.73 | $47.86 | $47.38 | $47.58 | $47.58 | 28,667 |
2024-12-30 | $47.70 | $47.70 | $47.02 | $47.39 | $47.39 | 33,195 |
2024-12-27 | $47.63 | $47.78 | $47.39 | $47.77 | $47.77 | 8,002 |
2024-12-26 | $48.14 | $48.14 | $47.66 | $47.74 | $47.74 | 11,883 |
2024-12-24 | $47.75 | $48.01 | $47.66 | $47.66 | $47.66 | 28,117 |
2024-12-23 | $47.49 | $47.96 | $47.46 | $47.70 | $47.70 | 13,936 |
2024-12-20 | $47.70 | $47.71 | $47.41 | $47.64 | $47.64 | 29,472 |
2024-12-19 | $48.31 | $48.40 | $47.62 | $47.80 | $47.80 | 74,277 |
2024-12-18 | $48.14 | $48.65 | $48.12 | $48.12 | $48.12 | 11,272 |
2024-12-17 | $48.30 | $48.95 | $47.84 | $48.12 | $48.12 | 11,334 |
2024-12-16 | $49.27 | $49.57 | $49.08 | $49.57 | $48.23 | 12,178 |
2024-12-13 | $48.81 | $49.30 | $48.81 | $49.01 | $47.68 | 44,485 |
2024-12-12 | $49.25 | $49.25 | $48.76 | $48.90 | $47.57 | 18,108 |
2024-12-11 | $48.98 | $49.23 | $48.80 | $48.92 | $47.60 | 16,498 |
2024-12-10 | $49.19 | $49.69 | $49.19 | $49.37 | $48.03 | 26,983 |
2024-12-09 | $49.15 | $49.46 | $48.98 | $49.27 | $47.94 | 27,276 |
2024-12-06 | $49.62 | $49.62 | $49.20 | $49.29 | $47.96 | 522,364 |
2024-12-05 | $49.20 | $49.24 | $49.02 | $49.08 | $47.75 | 8,913 |
2024-12-04 | $49.09 | $49.34 | $49.00 | $49.22 | $47.89 | 512,448 |
2024-12-03 | $48.91 | $49.06 | $48.70 | $49.06 | $47.73 | 8,328 |
2024-12-02 | $49.03 | $49.12 | $48.67 | $48.92 | $47.59 | 16,126 |
2024-11-29 | $48.74 | $48.82 | $48.57 | $48.69 | $48.69 | 3,218 |
2024-11-27 | $48.74 | $48.89 | $48.62 | $48.84 | $48.84 | 14,257 |
2024-11-26 | $48.18 | $48.64 | $48.13 | $48.43 | $48.43 | 11,121 |
2024-11-25 | $48.13 | $48.28 | $47.91 | $48.28 | $48.28 | 19,325 |
2024-11-22 | $48.04 | $48.56 | $48.04 | $48.33 | $48.33 | 13,450 |
2024-11-21 | $47.73 | $48.01 | $47.62 | $47.96 | $47.96 | 5,512 |
2024-11-20 | $47.78 | $47.87 | $47.52 | $47.87 | $47.87 | 11,823 |
2024-11-19 | $47.41 | $47.91 | $47.39 | $47.91 | $47.91 | 17,210 |
2024-11-18 | $47.87 | $47.88 | $47.64 | $47.73 | $47.73 | 11,540 |
2024-11-15 | $48.37 | $48.37 | $47.88 | $48.17 | $48.17 | 11,916 |
2024-11-14 | $47.81 | $48.17 | $47.81 | $48.17 | $48.17 | 21,586 |
2024-11-13 | $47.63 | $47.81 | $47.42 | $47.55 | $47.55 | 6,911 |
2024-11-12 | $47.44 | $47.75 | $47.34 | $47.75 | $47.75 | 53,635 |
2024-11-11 | $47.50 | $47.53 | $47.22 | $47.40 | $47.40 | 11,041 |
2024-11-08 | $47.25 | $47.42 | $47.10 | $47.31 | $47.31 | 9,206 |
2024-11-07 | $47.14 | $47.59 | $47.14 | $47.46 | $47.46 | 24,326 |
2024-11-06 | $47.11 | $47.28 | $46.82 | $47.21 | $47.21 | 21,352 |
2024-11-05 | $47.02 | $47.20 | $46.87 | $47.09 | $47.09 | 6,826 |
2024-11-04 | $46.79 | $47.00 | $46.73 | $46.85 | $46.85 | 8,123 |
2024-11-01 | $47.10 | $47.21 | $46.83 | $47.00 | $47.00 | 77,874 |
2024-10-31 | $46.85 | $47.18 | $46.72 | $46.87 | $46.87 | 9,857 |
2024-10-30 | $47.13 | $47.59 | $47.13 | $47.30 | $47.30 | 13,122 |
2024-10-29 | $47.08 | $47.54 | $47.08 | $47.42 | $47.42 | 6,094 |
2024-10-28 | $47.22 | $47.53 | $47.20 | $47.44 | $47.44 | 8,950 |
2024-10-25 | $46.97 | $47.00 | $46.82 | $46.82 | $46.82 | 9,834 |
2024-10-24 | $46.77 | $46.77 | $46.62 | $46.63 | $46.63 | 29,781 |
2024-10-23 | $46.84 | $47.00 | $46.55 | $46.74 | $46.74 | 9,452 |
2024-10-22 | $47.12 | $47.20 | $46.94 | $47.19 | $47.19 | 20,094 |
2024-10-21 | $47.58 | $47.58 | $47.14 | $47.28 | $47.28 | 7,828 |
2024-10-18 | $47.48 | $47.85 | $47.43 | $47.75 | $47.75 | 7,825 |
2024-10-17 | $47.53 | $47.64 | $47.42 | $47.63 | $47.63 | 14,847 |
2024-10-16 | $47.34 | $47.54 | $47.34 | $47.50 | $47.50 | 12,541 |
2024-10-15 | $47.49 | $47.55 | $47.29 | $47.39 | $47.39 | 6,088 |
2024-10-14 | $47.21 | $47.50 | $47.03 | $47.34 | $47.34 | 27,459 |
2024-10-11 | $46.90 | $47.14 | $46.90 | $47.07 | $47.07 | 7,127 |
2024-10-10 | $46.58 | $46.85 | $46.58 | $46.84 | $46.84 | 17,984 |
2024-10-09 | $46.60 | $46.88 | $46.60 | $46.76 | $46.76 | 7,962 |
2024-10-08 | $46.88 | $46.92 | $46.47 | $46.75 | $46.75 | 71,383 |
2024-10-07 | $46.54 | $46.82 | $46.48 | $46.63 | $46.63 | 16,747 |
2024-10-04 | $46.71 | $47.00 | $46.68 | $46.78 | $46.78 | 13,454 |
2024-10-03 | $47.01 | $47.01 | $46.60 | $46.81 | $46.81 | 10,635 |
2024-10-02 | $47.10 | $47.10 | $46.77 | $47.03 | $47.03 | 18,872 |
2024-10-01 | $47.69 | $47.69 | $47.09 | $47.32 | $47.32 | 26,339 |
2024-09-30 | $47.56 | $47.66 | $47.26 | $47.50 | $47.50 | 19,661 |
2024-09-27 | $47.75 | $47.76 | $47.49 | $47.71 | $47.71 | 65,789 |
2024-09-26 | $47.40 | $47.72 | $47.40 | $47.63 | $47.63 | 6,255 |
2024-09-25 | $47.50 | $47.60 | $47.29 | $47.39 | $47.16 | 8,367 |
2024-09-24 | $47.43 | $47.80 | $47.33 | $47.67 | $47.44 | 10,354 |
2024-09-23 | $47.49 | $47.71 | $47.45 | $47.63 | $47.41 | 13,701 |
2024-09-20 | $47.61 | $47.81 | $47.52 | $47.77 | $47.77 | 10,997 |
2024-09-19 | $47.79 | $48.01 | $47.73 | $47.98 | $47.98 | 22,712 |
2024-09-18 | $47.72 | $47.98 | $47.48 | $47.55 | $47.55 | 148,221 |
2024-09-17 | $47.87 | $48.04 | $47.70 | $47.91 | $47.91 | 137,899 |
2024-09-16 | $47.91 | $48.20 | $47.91 | $48.17 | $48.17 | 245,566 |
2024-09-13 | $47.88 | $48.13 | $47.63 | $48.05 | $48.05 | 271,684 |
2024-09-12 | $47.76 | $47.86 | $47.49 | $47.60 | $47.60 | 126,758 |
2024-09-11 | $47.56 | $47.87 | $47.41 | $47.84 | $47.84 | 134,400 |
2024-09-10 | $47.56 | $48.03 | $47.56 | $47.85 | $47.85 | 256,512 |
2024-09-09 | $47.48 | $47.68 | $47.45 | $47.50 | $47.50 | 204,734 |
2024-09-06 | $47.63 | $47.63 | $47.18 | $47.48 | $47.48 | 331,496 |
2024-09-05 | $47.46 | $47.59 | $47.35 | $47.45 | $47.45 | 714,142 |
2024-09-04 | $47.14 | $47.35 | $47.09 | $47.19 | $47.19 | 9,917 |
2024-09-03 | $47.69 | $47.69 | $47.04 | $47.09 | $47.09 | 7,358 |
2024-08-30 | $47.98 | $47.98 | $47.59 | $47.62 | $47.62 | 7,523 |
2024-08-29 | $48.02 | $48.08 | $47.78 | $47.89 | $47.89 | 4,880 |
2024-08-28 | $48.13 | $48.16 | $47.89 | $47.96 | $47.96 | 6,271 |
2024-08-27 | $48.34 | $48.34 | $47.90 | $48.07 | $48.07 | 6,416 |
2024-08-26 | $48.28 | $48.29 | $48.05 | $48.26 | $48.26 | 7,701 |
2024-08-23 | $48.19 | $48.38 | $48.08 | $48.27 | $48.27 | 6,312 |
2024-08-22 | $48.04 | $48.34 | $47.97 | $48.16 | $48.16 | 17,374 |
2024-08-21 | $48.03 | $48.37 | $47.94 | $48.14 | $48.14 | 6,675 |
2024-08-20 | $48.08 | $48.08 | $47.81 | $47.97 | $47.97 | 9,620 |
2024-08-19 | $48.00 | $48.24 | $47.80 | $47.91 | $47.91 | 8,575 |
2024-08-16 | $48.16 | $48.34 | $47.97 | $48.18 | $48.18 | 7,508 |
2024-08-15 | $47.79 | $48.08 | $47.74 | $47.94 | $47.94 | 5,832 |
2024-08-14 | $47.88 | $48.08 | $47.88 | $48.08 | $48.08 | 21,388 |
2024-08-13 | $47.84 | $48.24 | $47.84 | $47.99 | $47.99 | 8,914 |
2024-08-12 | $47.60 | $48.02 | $47.58 | $47.84 | $47.84 | 38,496 |
2024-08-09 | $47.72 | $47.73 | $47.50 | $47.73 | $47.73 | 7,165 |
2024-08-08 | $47.83 | $48.05 | $47.78 | $47.92 | $47.92 | 6,997 |
2024-08-07 | $47.77 | $48.10 | $47.60 | $47.73 | $47.73 | 5,955 |
2024-08-06 | $47.65 | $47.98 | $47.55 | $47.59 | $47.59 | 10,285 |
2024-08-05 | $47.71 | $48.12 | $47.71 | $48.02 | $48.02 | 6,693 |
2024-08-02 | $48.01 | $48.10 | $47.87 | $48.02 | $48.02 | 6,585 |
2024-08-01 | $48.38 | $48.47 | $47.96 | $48.30 | $48.30 | 40,948 |
2024-07-31 | $48.30 | $48.52 | $48.23 | $48.38 | $48.38 | 16,908 |
2024-07-30 | $48.34 | $48.34 | $48.10 | $48.32 | $48.32 | 7,445 |
2024-07-29 | $48.43 | $48.43 | $48.11 | $48.27 | $48.27 | 12,280 |
2024-07-26 | $48.44 | $48.44 | $48.10 | $48.41 | $48.41 | 43,158 |
2024-07-25 | $47.91 | $48.39 | $47.78 | $48.36 | $48.36 | 7,741 |
2024-07-24 | $48.44 | $48.44 | $48.03 | $48.15 | $48.15 | 4,280 |
2024-07-23 | $48.41 | $48.66 | $48.32 | $48.59 | $48.59 | 8,239 |
2024-07-22 | $48.67 | $48.93 | $48.65 | $48.73 | $48.73 | 9,956 |
2024-07-19 | $49.14 | $49.15 | $48.49 | $48.74 | $48.74 | 5,714 |
2024-07-18 | $49.31 | $49.45 | $49.13 | $49.21 | $49.21 | 7,189 |
2024-07-17 | $49.21 | $49.58 | $49.21 | $49.38 | $49.38 | 12,208 |
2024-07-16 | $49.27 | $49.59 | $49.27 | $49.58 | $49.58 | 4,907 |
2024-07-15 | $49.50 | $49.91 | $49.34 | $49.74 | $49.74 | 9,139 |
2024-07-12 | $49.59 | $49.74 | $49.52 | $49.65 | $49.65 | 6,863 |
2024-07-11 | $49.42 | $49.57 | $49.29 | $49.53 | $49.53 | 8,175 |
2024-07-10 | $49.49 | $49.75 | $49.37 | $49.71 | $49.71 | 5,875 |
2024-07-09 | $49.38 | $49.54 | $49.27 | $49.54 | $49.54 | 17,473 |
2024-07-08 | $49.25 | $49.54 | $49.12 | $49.31 | $49.31 | 18,999 |
2024-07-05 | $49.17 | $49.42 | $49.03 | $49.30 | $49.30 | 16,289 |
2024-07-03 | $49.11 | $49.11 | $48.78 | $49.04 | $49.04 | 6,699 |
2024-07-02 | $48.85 | $48.98 | $48.57 | $48.98 | $48.98 | 11,424 |
2024-07-01 | $48.91 | $48.97 | $48.44 | $48.76 | $48.76 | 11,516 |
2024-06-28 | $48.69 | $48.97 | $48.45 | $48.66 | $48.66 | 13,725 |
2024-06-27 | $48.66 | $48.77 | $48.42 | $48.55 | $48.55 | 14,271 |
2024-06-26 | $48.89 | $49.07 | $48.66 | $48.88 | $48.49 | 4,970 |
2024-06-25 | $48.85 | $49.15 | $48.66 | $48.93 | $48.54 | 5,087 |
2024-06-24 | $48.64 | $49.18 | $48.64 | $49.01 | $48.61 | 8,620 |
2024-06-21 | $48.72 | $49.01 | $48.46 | $48.67 | $48.28 | 8,991 |
2024-06-20 | $48.66 | $48.75 | $48.47 | $48.66 | $48.27 | 4,502 |
2024-06-18 | $48.64 | $48.73 | $48.39 | $48.57 | $48.18 | 15,557 |
2024-06-17 | $48.41 | $48.67 | $48.35 | $48.50 | $48.11 | 4,851 |
2024-06-14 | $48.19 | $48.36 | $48.01 | $48.30 | $48.30 | 6,716 |
2024-06-13 | $48.47 | $48.50 | $48.24 | $48.43 | $48.43 | 7,057 |
2024-06-12 | $48.46 | $48.72 | $48.39 | $48.55 | $48.55 | 8,999 |
2024-06-11 | $48.41 | $48.53 | $48.22 | $48.45 | $48.45 | 8,022 |
2024-06-10 | $48.35 | $48.76 | $48.31 | $48.59 | $48.59 | 3,400 |
2024-06-07 | $48.63 | $48.63 | $48.34 | $48.47 | $48.47 | 3,332 |
2024-06-06 | $48.51 | $48.76 | $48.51 | $48.55 | $48.55 | 6,524 |
2024-06-05 | $48.25 | $48.68 | $48.21 | $48.54 | $48.54 | 6,947 |
2024-06-04 | $48.34 | $48.50 | $47.98 | $48.15 | $48.15 | 15,614 |
2024-06-03 | $48.33 | $48.57 | $48.23 | $48.46 | $48.46 | 9,368 |
2024-05-31 | $48.35 | $48.70 | $48.22 | $48.37 | $48.37 | 7,509 |
2024-05-30 | $48.62 | $48.75 | $48.38 | $48.52 | $48.52 | 8,383 |
2024-05-29 | $48.53 | $48.75 | $48.46 | $48.61 | $48.61 | 72,709 |
2024-05-28 | $48.68 | $48.76 | $48.46 | $48.61 | $48.61 | 8,568 |
2024-05-24 | $48.33 | $48.52 | $48.23 | $48.38 | $48.38 | 8,313 |
2024-05-23 | $48.45 | $48.45 | $48.14 | $48.22 | $48.22 | 11,002 |
2024-05-22 | $48.51 | $48.52 | $48.11 | $48.32 | $48.32 | 28,416 |
2024-05-21 | $48.64 | $48.69 | $48.47 | $48.60 | $48.60 | 7,012 |
2024-05-20 | $48.82 | $48.96 | $48.55 | $48.69 | $48.69 | 7,421 |
2024-05-17 | $48.63 | $48.97 | $48.60 | $48.82 | $48.82 | 4,535 |
2024-05-16 | $48.57 | $48.86 | $48.46 | $48.60 | $48.60 | 34,783 |
2024-05-15 | $48.53 | $48.82 | $48.53 | $48.73 | $48.73 | 5,915 |
2024-05-14 | $48.63 | $48.75 | $48.47 | $48.66 | $48.66 | 5,040 |
2024-05-13 | $48.46 | $48.60 | $48.25 | $48.42 | $48.42 | 6,304 |
2024-05-10 | $48.46 | $48.75 | $48.43 | $48.61 | $48.61 | 12,794 |
2024-05-09 | $48.43 | $48.69 | $48.39 | $48.54 | $48.54 | 13,844 |
2024-05-08 | $48.45 | $48.68 | $48.41 | $48.51 | $48.51 | 5,562 |
2024-05-07 | $48.29 | $48.50 | $48.27 | $48.48 | $48.48 | 10,906 |
2024-05-06 | $48.53 | $48.59 | $48.07 | $48.31 | $48.31 | 10,630 |
2024-05-03 | $48.42 | $48.62 | $48.19 | $48.26 | $48.26 | 8,698 |
2024-05-02 | $48.72 | $48.94 | $48.50 | $48.60 | $48.60 | 21,204 |
2024-05-01 | $49.29 | $49.38 | $48.91 | $49.15 | $49.15 | 33,761 |
2024-04-30 | $49.46 | $49.60 | $49.27 | $49.37 | $49.37 | 18,756 |
2024-04-29 | $49.65 | $49.65 | $49.29 | $49.43 | $49.43 | 15,625 |
2024-04-26 | $49.57 | $49.87 | $49.57 | $49.69 | $49.69 | 10,754 |
2024-04-25 | $49.44 | $49.66 | $49.36 | $49.50 | $49.50 | 9,903 |
2024-04-24 | $49.51 | $49.74 | $49.45 | $49.60 | $49.60 | 17,714 |
2024-04-23 | $49.28 | $49.60 | $49.27 | $49.50 | $49.50 | 14,997 |
2024-04-22 | $49.58 | $49.58 | $49.25 | $49.38 | $49.38 | 11,232 |
2024-04-19 | $49.56 | $49.64 | $49.41 | $49.48 | $49.48 | 4,993 |
2024-04-18 | $49.70 | $49.93 | $49.51 | $49.72 | $49.72 | 10,178 |
2024-04-17 | $49.77 | $50.04 | $49.45 | $49.53 | $49.53 | 6,655 |
2024-04-16 | $49.84 | $49.91 | $49.57 | $49.70 | $49.70 | 11,227 |
2024-04-15 | $50.44 | $50.44 | $49.86 | $49.93 | $49.93 | 16,080 |
2024-04-12 | $50.10 | $50.10 | $49.78 | $49.92 | $49.92 | 11,840 |
2024-04-11 | $50.17 | $50.47 | $50.07 | $50.32 | $50.32 | 10,716 |
2024-04-10 | $50.19 | $50.32 | $50.01 | $50.07 | $50.07 | 62,090 |
2024-04-09 | $50.29 | $50.43 | $50.03 | $50.27 | $50.27 | 9,691 |
2024-04-08 | $50.26 | $50.42 | $50.19 | $50.30 | $50.30 | 9,314 |
2024-04-05 | $50.07 | $50.38 | $50.07 | $50.29 | $50.29 | 18,222 |
2024-04-04 | $50.47 | $50.80 | $50.23 | $50.35 | $50.35 | 8,011 |
2024-04-03 | $50.35 | $50.61 | $50.35 | $50.45 | $50.45 | 4,531 |
2024-04-02 | $50.39 | $50.54 | $50.24 | $50.46 | $50.46 | 9,319 |
2024-04-01 | $50.54 | $50.54 | $50.34 | $50.41 | $50.41 | 120,679 |
2024-03-28 | $50.82 | $50.82 | $50.37 | $50.57 | $50.57 | 8,981 |
2024-03-27 | $50.39 | $50.74 | $50.38 | $50.53 | $50.53 | 19,239 |
2024-03-26 | $50.29 | $50.52 | $50.17 | $50.36 | $50.36 | 6,478 |
2024-03-25 | $50.01 | $50.45 | $50.01 | $50.23 | $50.23 | 6,525 |
2024-03-22 | $50.55 | $50.55 | $49.96 | $50.20 | $50.20 | 18,214 |
2024-03-21 | $49.71 | $50.32 | $49.71 | $50.11 | $50.11 | 9,953 |
2024-03-20 | $50.13 | $50.51 | $50.07 | $50.24 | $49.89 | 9,092 |
2024-03-19 | $50.12 | $50.41 | $49.89 | $49.98 | $49.64 | 11,372 |
2024-03-18 | $50.15 | $50.70 | $49.81 | $50.19 | $49.84 | 23,980 |
2024-03-15 | $50.67 | $50.71 | $50.04 | $50.42 | $50.42 | 38,007 |
2024-03-14 | $50.16 | $50.51 | $49.93 | $50.02 | $50.02 | 9,592 |
2024-03-13 | $49.66 | $50.31 | $49.66 | $50.01 | $50.01 | 8,931 |
2024-03-12 | $49.62 | $50.46 | $49.50 | $49.85 | $49.85 | 12,998 |
2024-03-11 | $49.55 | $49.83 | $49.39 | $49.63 | $49.63 | 8,341 |
2024-03-08 | $50.15 | $50.15 | $49.59 | $49.85 | $49.85 | 36,728 |
2024-03-07 | $49.70 | $50.08 | $49.61 | $49.91 | $49.91 | 15,570 |
2024-03-06 | $49.56 | $50.07 | $49.56 | $49.91 | $49.91 | 16,149 |
2024-03-05 | $49.39 | $49.60 | $49.32 | $49.45 | $49.45 | 24,951 |
2024-03-04 | $49.77 | $49.80 | $49.44 | $49.51 | $49.51 | 24,057 |
2024-03-01 | $50.19 | $50.30 | $49.63 | $49.98 | $49.98 | 39,386 |
2024-02-29 | $49.78 | $49.87 | $49.44 | $49.67 | $49.67 | 16,799 |
2024-02-28 | $50.00 | $50.00 | $49.47 | $49.47 | $49.47 | 20,774 |
2024-02-27 | $50.00 | $50.17 | $49.66 | $50.14 | $50.14 | 9,335 |
2024-02-26 | $50.32 | $50.32 | $49.99 | $50.07 | $50.07 | 13,742 |
2024-02-23 | $49.70 | $50.18 | $49.70 | $50.00 | $50.00 | 10,960 |
2024-02-22 | $49.39 | $50.00 | $49.39 | $49.60 | $49.60 | 12,665 |
2024-02-21 | $49.73 | $49.99 | $49.16 | $49.45 | $49.45 | 12,802 |
2024-02-20 | $49.52 | $49.70 | $49.22 | $49.45 | $49.45 | 13,287 |
2024-02-16 | $49.35 | $49.91 | $49.34 | $49.76 | $49.76 | 12,503 |
2024-02-15 | $49.25 | $49.90 | $49.25 | $49.82 | $49.82 | 25,060 |
2024-02-14 | $49.36 | $49.75 | $49.13 | $49.28 | $49.28 | 7,408 |
2024-02-13 | $49.13 | $49.44 | $48.94 | $49.05 | $49.05 | 37,789 |
2024-02-12 | $49.06 | $49.46 | $49.05 | $49.32 | $49.32 | 27,279 |
2024-02-09 | $48.91 | $49.20 | $48.83 | $49.11 | $49.11 | 9,858 |
2024-02-08 | $48.79 | $49.19 | $48.68 | $48.98 | $48.98 | 15,578 |
2024-02-07 | $48.75 | $48.79 | $48.47 | $48.55 | $48.55 | 9,781 |
2024-02-06 | $48.08 | $48.52 | $48.02 | $48.10 | $48.10 | 14,315 |
2024-02-05 | $48.05 | $48.39 | $47.95 | $48.00 | $48.00 | 9,533 |
2024-02-02 | $47.67 | $48.32 | $47.67 | $48.00 | $48.00 | 12,332 |
2024-02-01 | $47.65 | $48.12 | $47.65 | $47.93 | $47.93 | 25,750 |
2024-01-31 | $47.86 | $47.86 | $47.25 | $47.56 | $47.56 | 10,396 |
2024-01-30 | $47.71 | $48.11 | $47.60 | $47.79 | $47.79 | 77,314 |
2024-01-29 | $47.60 | $48.11 | $47.58 | $47.58 | $47.58 | 33,876 |
2024-01-26 | $47.39 | $47.94 | $47.39 | $47.65 | $47.65 | 10,132 |
2024-01-25 | $47.43 | $47.63 | $47.19 | $47.42 | $47.42 | 26,466 |
2024-01-24 | $47.30 | $47.74 | $47.29 | $47.45 | $47.45 | 9,425 |
2024-01-23 | $47.31 | $47.55 | $47.23 | $47.49 | $47.49 | 181,311 |
2024-01-22 | $47.55 | $47.72 | $47.34 | $47.56 | $47.56 | 24,039 |
2024-01-19 | $47.17 | $47.66 | $47.10 | $47.45 | $47.45 | 81,632 |
2024-01-18 | $47.39 | $47.48 | $46.93 | $47.14 | $47.14 | 35,644 |
2024-01-17 | $47.01 | $47.30 | $46.77 | $47.06 | $47.06 | 11,238 |
2024-01-16 | $46.77 | $47.23 | $46.76 | $47.06 | $47.06 | 49,780 |
2024-01-12 | $46.64 | $47.01 | $46.64 | $46.80 | $46.80 | 11,939 |
2024-01-11 | $46.89 | $46.92 | $46.48 | $46.73 | $46.73 | 29,951 |
2024-01-10 | $46.44 | $46.56 | $46.38 | $46.41 | $46.41 | 10,186 |
2024-01-09 | $46.31 | $46.50 | $46.12 | $46.29 | $46.29 | 17,533 |
2024-01-08 | $46.21 | $46.44 | $46.13 | $46.42 | $46.42 | 31,557 |
2024-01-05 | $46.21 | $46.47 | $46.13 | $46.29 | $46.29 | 17,569 |
2024-01-04 | $46.40 | $46.58 | $46.20 | $46.35 | $46.35 | 42,337 |
2024-01-03 | $46.25 | $46.59 | $46.16 | $46.29 | $46.29 | 12,818 |
2024-01-02 | $46.40 | $46.58 | $46.15 | $46.33 | $46.33 | 117,748 |
2023-12-29 | $46.30 | $46.32 | $45.89 | $46.11 | $46.11 | 96,700 |
2023-12-28 | $45.94 | $46.34 | $45.92 | $46.16 | $46.16 | 49,333 |
2023-12-27 | $46.12 | $46.43 | $46.10 | $46.14 | $46.14 | 22,611 |
2023-12-26 | $46.01 | $46.48 | $46.01 | $46.28 | $46.28 | 22,872 |
2023-12-22 | $46.21 | $46.33 | $45.99 | $46.28 | $46.28 | 15,106 |
2023-12-21 | $46.26 | $46.45 | $46.20 | $46.36 | $46.36 | 16,994 |
2023-12-20 | $46.53 | $46.83 | $46.32 | $46.54 | $46.54 | 30,755 |
2023-12-19 | $46.42 | $46.76 | $46.38 | $46.38 | $46.38 | 290,409 |
2023-12-18 | $46.29 | $46.73 | $46.17 | $46.36 | $46.36 | 38,696 |
2023-12-15 | $46.46 | $46.70 | $46.21 | $46.43 | $46.43 | 17,971 |
2023-12-14 | $46.85 | $47.20 | $46.70 | $46.88 | $46.47 | 10,287 |
2023-12-13 | $47.30 | $47.37 | $46.85 | $47.05 | $46.63 | 14,494 |
2023-12-12 | $47.18 | $47.51 | $47.02 | $47.25 | $47.25 | 34,994 |
2023-12-11 | $47.11 | $47.64 | $47.10 | $47.34 | $47.34 | 39,419 |
2023-12-08 | $46.83 | $47.38 | $45.36 | $47.16 | $47.16 | 113,122 |
2023-12-07 | $47.05 | $47.10 | $46.73 | $46.95 | $46.95 | 29,604 |
2023-12-06 | $47.10 | $47.38 | $46.80 | $47.18 | $47.18 | 15,510 |
2023-12-05 | $47.33 | $47.39 | $46.97 | $47.25 | $47.25 | 17,643 |
2023-12-04 | $47.34 | $47.60 | $47.28 | $47.28 | $47.28 | 21,347 |
2023-12-01 | $47.65 | $47.73 | $47.23 | $47.41 | $47.41 | 21,213 |
2023-11-30 | $47.76 | $47.95 | $47.73 | $47.74 | $47.74 | 16,875 |
2023-11-29 | $48.00 | $48.02 | $47.75 | $47.83 | $47.83 | 16,980 |
2023-11-28 | $47.91 | $48.25 | $47.89 | $48.06 | $48.06 | 73,209 |
2023-11-27 | $47.95 | $48.18 | $47.86 | $48.08 | $48.08 | 10,069 |
2023-11-24 | $47.75 | $48.18 | $47.75 | $48.08 | $48.08 | 27,791 |
2023-11-22 | $48.13 | $48.14 | $47.87 | $48.02 | $48.02 | 18,925 |
2023-11-21 | $47.90 | $48.21 | $47.88 | $48.17 | $48.17 | 17,677 |
2023-11-20 | $48.22 | $48.22 | $47.93 | $48.06 | $48.06 | 38,055 |
2023-11-17 | $47.89 | $48.23 | $47.73 | $47.73 | $47.73 | 256,865 |
2023-11-16 | $47.81 | $48.20 | $47.81 | $47.83 | $47.83 | 11,926 |
2023-11-15 | $47.96 | $48.16 | $47.80 | $47.86 | $47.86 | 13,615 |
2023-11-14 | $47.88 | $47.98 | $47.61 | $47.79 | $47.79 | 36,409 |
2023-11-13 | $48.02 | $48.33 | $48.02 | $48.12 | $48.12 | 8,581 |
2023-11-10 | $48.03 | $48.15 | $47.90 | $48.05 | $48.05 | 8,280 |
2023-11-09 | $47.73 | $48.29 | $47.68 | $47.94 | $47.94 | 28,764 |
2023-11-08 | $47.97 | $47.97 | $47.51 | $47.62 | $47.62 | 28,977 |
2023-11-07 | $47.98 | $48.18 | $47.85 | $47.91 | $47.91 | 10,684 |
2023-11-06 | $47.83 | $48.30 | $47.83 | $48.02 | $48.02 | 25,041 |
2023-11-03 | $48.18 | $48.20 | $47.75 | $47.75 | $47.75 | 31,502 |
2023-11-02 | $48.15 | $48.56 | $48.01 | $48.56 | $48.56 | 317,190 |
2023-11-01 | $48.41 | $48.50 | $48.14 | $48.14 | $48.14 | 17,724 |
2023-10-31 | $48.41 | $48.54 | $48.37 | $48.37 | $48.37 | 5,028 |
2023-10-30 | $48.41 | $48.45 | $48.20 | $48.29 | $48.29 | 9,017 |
2023-10-27 | $48.64 | $48.72 | $48.35 | $48.60 | $48.60 | 15,654 |
2023-10-26 | $48.43 | $48.67 | $48.35 | $48.47 | $48.47 | 12,503 |
2023-10-25 | $48.32 | $48.68 | $48.32 | $48.44 | $48.44 | 11,701 |
2023-10-24 | $48.35 | $48.51 | $48.25 | $48.30 | $48.30 | 8,308 |
2023-10-23 | $48.52 | $48.70 | $48.25 | $48.40 | $48.40 | 14,104 |
2023-10-20 | $48.50 | $48.73 | $48.24 | $48.49 | $48.49 | 7,690 |
2023-10-19 | $48.39 | $48.55 | $48.23 | $48.25 | $48.25 | 40,376 |
2023-10-18 | $48.42 | $48.61 | $48.32 | $48.61 | $48.61 | 11,779 |
2023-10-17 | $48.40 | $48.67 | $48.39 | $48.41 | $48.41 | 10,050 |
2023-10-16 | $48.22 | $48.47 | $48.21 | $48.32 | $48.32 | 14,395 |
2023-10-13 | $48.05 | $48.52 | $48.05 | $48.25 | $48.25 | 47,758 |
2023-10-12 | $47.98 | $48.46 | $47.98 | $48.10 | $48.10 | 5,403 |
2023-10-11 | $47.98 | $48.14 | $47.86 | $47.91 | $47.91 | 8,366 |
2023-10-10 | $48.06 | $48.16 | $47.95 | $48.07 | $48.07 | 11,905 |
2023-10-09 | $47.84 | $48.04 | $47.79 | $47.82 | $47.82 | 5,110 |
2023-10-06 | $48.03 | $48.07 | $47.79 | $47.87 | $47.87 | 6,223 |
2023-10-05 | $48.01 | $48.22 | $47.65 | $47.95 | $47.95 | 9,125 |
2023-10-04 | $48.45 | $48.45 | $48.08 | $48.15 | $48.15 | 8,376 |
2023-10-03 | $48.71 | $48.81 | $48.52 | $48.65 | $48.65 | 8,964 |
2023-10-02 | $48.93 | $49.20 | $48.72 | $48.78 | $48.78 | 14,318 |
2023-09-29 | $49.22 | $49.22 | $48.73 | $48.98 | $48.98 | 9,430 |
2023-09-28 | $49.28 | $49.28 | $48.89 | $48.93 | $48.93 | 23,695 |
2023-09-27 | $49.10 | $49.33 | $49.04 | $49.32 | $49.32 | 6,649 |
2023-09-26 | $49.10 | $49.18 | $48.87 | $48.92 | $48.92 | 9,041 |
2023-09-25 | $49.05 | $49.32 | $48.94 | $49.06 | $49.06 | 8,525 |
2023-09-22 | $49.62 | $49.62 | $49.08 | $49.08 | $49.08 | 13,924 |
2023-09-21 | $49.63 | $49.98 | $49.63 | $49.90 | $49.52 | 7,891 |
2023-09-20 | $49.76 | $49.89 | $49.53 | $49.68 | $49.30 | 19,867 |
2023-09-19 | $49.80 | $49.91 | $49.61 | $49.62 | $49.24 | 20,797 |
2023-09-18 | $49.76 | $49.81 | $49.49 | $49.49 | $49.11 | 27,811 |
2023-09-15 | $49.92 | $50.04 | $49.78 | $50.02 | $49.64 | 17,993 |
2023-09-14 | $49.63 | $50.03 | $49.63 | $49.97 | $49.58 | 3,917 |
2023-09-13 | $49.32 | $49.71 | $49.32 | $49.62 | $49.24 | 6,762 |
2023-09-12 | $49.55 | $49.73 | $49.50 | $49.50 | $49.12 | 8,756 |
2023-09-11 | $49.40 | $49.68 | $49.40 | $49.68 | $49.30 | 6,122 |
2023-09-08 | $49.12 | $49.50 | $49.09 | $49.50 | $49.12 | 13,772 |
2023-09-07 | $49.18 | $49.41 | $48.90 | $49.13 | $48.75 | 15,009 |
2023-09-06 | $49.04 | $49.45 | $49.00 | $49.16 | $48.78 | 8,980 |
2023-09-05 | $49.30 | $49.43 | $49.07 | $49.17 | $48.79 | 6,683 |
2023-09-01 | $48.73 | $49.12 | $48.64 | $48.88 | $48.88 | 26,597 |
2023-08-31 | $48.98 | $49.17 | $48.71 | $48.81 | $48.81 | 40,288 |
2023-08-30 | $49.01 | $49.05 | $48.77 | $48.89 | $48.89 | 44,799 |
2023-08-29 | $49.04 | $49.35 | $48.82 | $49.11 | $49.11 | 39,649 |
2023-08-28 | $48.83 | $49.28 | $48.83 | $49.04 | $49.04 | 18,872 |
2023-08-25 | $48.75 | $49.30 | $48.64 | $48.90 | $48.90 | 10,127 |
2023-08-24 | $48.57 | $48.83 | $48.53 | $48.67 | $48.67 | 7,663 |
2023-08-23 | $48.61 | $48.76 | $48.44 | $48.58 | $48.58 | 9,556 |
2023-08-22 | $48.87 | $48.87 | $48.59 | $48.64 | $48.64 | 11,515 |
2023-08-21 | $48.88 | $48.89 | $48.57 | $48.89 | $48.89 | 11,342 |
2023-08-18 | $48.50 | $48.81 | $48.36 | $48.77 | $48.77 | 9,321 |
2023-08-17 | $48.71 | $48.89 | $48.45 | $48.71 | $48.71 | 16,341 |
2023-08-16 | $48.61 | $48.83 | $48.35 | $48.45 | $48.45 | 10,345 |
2023-08-15 | $48.52 | $48.69 | $48.41 | $48.56 | $48.56 | 9,678 |
2023-08-14 | $48.77 | $48.86 | $48.41 | $48.86 | $48.86 | 19,001 |
2023-08-11 | $48.48 | $48.88 | $48.41 | $48.54 | $48.54 | 38,223 |
2023-08-10 | $48.79 | $48.79 | $48.27 | $48.49 | $48.49 | 6,851 |
2023-08-09 | $48.25 | $48.54 | $48.21 | $48.25 | $48.25 | 8,051 |
2023-08-08 | $48.21 | $48.39 | $48.06 | $48.14 | $48.14 | 10,263 |
2023-08-07 | $48.49 | $48.61 | $48.21 | $48.39 | $48.39 | 6,792 |
2023-08-04 | $48.48 | $48.75 | $48.39 | $48.68 | $48.68 | 4,222 |
2023-08-03 | $48.73 | $48.73 | $48.32 | $48.47 | $48.47 | 10,737 |
2023-08-02 | $49.00 | $49.08 | $48.65 | $48.94 | $48.94 | 8,514 |
2023-08-01 | $48.90 | $49.08 | $48.65 | $49.05 | $49.05 | 10,405 |
2023-07-31 | $49.04 | $49.10 | $48.65 | $48.95 | $48.95 | 10,202 |
2023-07-28 | $49.06 | $49.09 | $48.68 | $49.00 | $49.00 | 15,080 |
2023-07-27 | $48.93 | $49.02 | $48.67 | $48.80 | $48.80 | 12,986 |
2023-07-26 | $48.31 | $48.76 | $48.31 | $48.76 | $48.76 | 15,224 |
2023-07-25 | $48.45 | $48.60 | $48.19 | $48.58 | $48.58 | 9,221 |
2023-07-24 | $48.38 | $48.80 | $48.32 | $48.32 | $48.32 | 35,479 |
2023-07-21 | $48.08 | $48.77 | $48.08 | $48.47 | $48.47 | 35,647 |
2023-07-20 | $48.33 | $48.62 | $48.15 | $48.23 | $48.23 | 55,067 |
2023-07-19 | $48.56 | $48.68 | $48.28 | $48.36 | $48.36 | 16,709 |
2023-07-18 | $48.64 | $48.75 | $48.21 | $48.40 | $48.40 | 22,018 |
2023-07-17 | $48.26 | $48.58 | $48.15 | $48.24 | $48.24 | 16,376 |
2023-07-14 | $48.21 | $48.65 | $48.11 | $48.50 | $48.50 | 9,568 |
2023-07-13 | $48.47 | $48.47 | $48.14 | $48.15 | $48.15 | 15,968 |
2023-07-12 | $48.30 | $48.55 | $48.12 | $48.43 | $48.43 | 24,632 |
2023-07-11 | $48.01 | $48.38 | $47.88 | $48.02 | $48.02 | 38,994 |
2023-07-10 | $47.80 | $48.37 | $47.80 | $48.27 | $48.27 | 26,536 |
2023-07-07 | $47.73 | $48.19 | $47.73 | $47.89 | $47.89 | 10,268 |
2023-07-06 | $47.57 | $48.10 | $47.54 | $47.87 | $47.87 | 35,777 |
2023-07-05 | $48.25 | $48.31 | $47.85 | $47.90 | $47.90 | 76,128 |
2023-07-03 | $48.12 | $48.74 | $47.95 | $48.49 | $48.49 | 9,805 |
2023-06-30 | $47.81 | $48.09 | $47.66 | $47.81 | $47.81 | 10,112 |
2023-06-29 | $47.50 | $48.15 | $47.30 | $47.41 | $47.41 | 85,589 |
2023-06-28 | $47.48 | $47.76 | $47.19 | $47.47 | $47.47 | 23,523 |
2023-06-27 | $47.43 | $47.66 | $47.24 | $47.29 | $47.29 | 10,175 |
2023-06-26 | $48.02 | $48.02 | $47.49 | $47.54 | $47.19 | 12,655 |
2023-06-23 | $48.25 | $48.25 | $47.54 | $47.59 | $47.59 | 21,465 |
2023-06-22 | $47.83 | $48.33 | $47.81 | $48.33 | $48.33 | 12,770 |
2023-06-21 | $48.20 | $48.39 | $48.05 | $48.05 | $48.05 | 21,224 |
2023-06-20 | $48.24 | $48.33 | $47.90 | $48.09 | $48.09 | 19,829 |
2023-06-16 | $48.07 | $48.44 | $47.96 | $48.44 | $48.44 | 19,722 |
2023-06-15 | $48.30 | $48.63 | $48.04 | $48.15 | $48.15 | 12,831 |
2023-06-14 | $48.20 | $48.48 | $47.79 | $48.22 | $48.22 | 40,287 |
2023-06-13 | $48.35 | $48.57 | $48.23 | $48.23 | $48.23 | 8,598 |
2023-06-12 | $48.22 | $48.63 | $48.22 | $48.40 | $48.40 | 7,036 |
2023-06-09 | $48.57 | $48.57 | $48.23 | $48.39 | $48.39 | 12,724 |
2023-06-08 | $48.85 | $48.85 | $48.45 | $48.74 | $48.74 | 14,038 |
2023-06-07 | $48.60 | $48.67 | $48.34 | $48.63 | $48.63 | 6,970 |
2023-06-06 | $48.53 | $48.99 | $48.53 | $48.67 | $48.67 | 8,376 |
2023-06-05 | $48.53 | $48.93 | $48.34 | $48.68 | $48.68 | 13,135 |
2023-06-02 | $48.55 | $48.99 | $48.36 | $48.67 | $48.67 | 13,861 |
2023-06-01 | $48.06 | $48.81 | $47.90 | $48.43 | $48.43 | 7,081 |
2023-05-31 | $48.36 | $48.46 | $47.90 | $48.21 | $48.21 | 5,780 |
2023-05-30 | $48.90 | $48.90 | $48.28 | $48.53 | $48.53 | 11,089 |
2023-05-26 | $48.74 | $49.02 | $48.26 | $48.59 | $48.59 | 25,437 |
2023-05-25 | $48.53 | $48.65 | $48.04 | $48.65 | $48.65 | 10,773 |
2023-05-24 | $48.32 | $48.41 | $47.93 | $47.93 | $47.93 | 7,749 |
2023-05-23 | $48.04 | $48.59 | $48.04 | $48.07 | $48.07 | 21,486 |
2023-05-22 | $48.29 | $48.67 | $48.15 | $48.22 | $48.22 | 20,284 |
2023-05-19 | $47.77 | $48.51 | $47.77 | $48.07 | $48.07 | 8,273 |
2023-05-18 | $47.94 | $48.57 | $47.76 | $47.82 | $47.82 | 18,648 |
2023-05-17 | $47.93 | $48.50 | $47.77 | $48.38 | $48.38 | 13,397 |
2023-05-16 | $48.48 | $48.48 | $47.91 | $48.09 | $48.09 | 7,639 |
2023-05-15 | $48.57 | $48.57 | $47.96 | $48.39 | $48.39 | 14,136 |
2023-05-12 | $47.92 | $48.84 | $47.92 | $48.13 | $48.13 | 8,473 |
2023-05-11 | $48.04 | $48.21 | $47.85 | $48.21 | $48.21 | 25,778 |
2023-05-10 | $47.82 | $48.34 | $47.79 | $48.34 | $48.34 | 21,039 |
2023-05-09 | $47.86 | $48.44 | $47.64 | $47.64 | $47.64 | 18,412 |
2023-05-08 | $47.95 | $48.01 | $47.60 | $48.01 | $48.01 | 9,395 |
2023-05-05 | $47.21 | $48.16 | $47.21 | $47.60 | $47.60 | 18,986 |
2023-05-04 | $47.45 | $47.66 | $47.07 | $47.27 | $47.27 | 16,286 |
2023-05-03 | $47.62 | $47.92 | $47.06 | $47.88 | $47.88 | 10,793 |
2023-05-02 | $47.69 | $47.69 | $47.11 | $47.47 | $47.47 | 10,718 |
2023-05-01 | $47.85 | $48.21 | $47.32 | $47.60 | $47.60 | 42,491 |
2023-04-28 | $47.94 | $47.94 | $47.24 | $47.87 | $47.87 | 8,509 |
2023-04-27 | $47.85 | $47.99 | $47.45 | $47.52 | $47.52 | 25,603 |
2023-04-26 | $47.85 | $47.85 | $47.27 | $47.61 | $47.61 | 12,195 |
2023-04-25 | $47.90 | $47.98 | $47.10 | $47.67 | $47.67 | 38,607 |
2023-04-24 | $47.55 | $47.95 | $47.39 | $47.95 | $47.95 | 28,961 |
2023-04-21 | $47.46 | $48.09 | $46.84 | $47.74 | $47.74 | 53,116 |
2023-04-20 | $47.78 | $47.90 | $47.18 | $47.76 | $47.76 | 54,043 |
2023-04-19 | $47.46 | $47.78 | $47.05 | $47.65 | $47.65 | 51,111 |
2023-04-18 | $47.57 | $47.70 | $47.23 | $47.70 | $47.70 | 22,180 |
2023-04-17 | $47.31 | $47.57 | $47.00 | $47.31 | $47.31 | 10,592 |
2023-04-14 | $47.62 | $47.80 | $47.34 | $47.77 | $47.77 | 15,726 |
2023-04-13 | $47.43 | $47.93 | $47.43 | $47.61 | $47.61 | 32,806 |
2023-04-12 | $47.30 | $47.84 | $47.27 | $47.34 | $47.34 | 18,698 |
2023-04-11 | $46.93 | $47.67 | $46.93 | $47.27 | $47.27 | 45,956 |
2023-04-10 | $46.77 | $47.40 | $46.77 | $46.87 | $46.87 | 52,533 |
2023-04-06 | $46.81 | $47.51 | $46.81 | $47.34 | $47.34 | 325,546 |
2023-04-05 | $47.12 | $47.13 | $45.56 | $46.82 | $46.82 | 54,807 |
2023-04-04 | $46.54 | $47.07 | $46.52 | $47.01 | $47.01 | 24,235 |
2023-04-03 | $46.93 | $46.93 | $46.35 | $46.63 | $46.63 | 15,434 |
2023-03-31 | $47.20 | $47.20 | $46.52 | $47.01 | $47.01 | 35,966 |
2023-03-30 | $46.40 | $46.99 | $46.40 | $46.97 | $46.97 | 28,003 |
2023-03-29 | $46.64 | $46.67 | $46.26 | $46.64 | $46.64 | 46,447 |
2023-03-28 | $46.14 | $46.65 | $46.02 | $46.54 | $46.54 | 50,011 |
2023-03-27 | $46.25 | $46.52 | $46.08 | $46.41 | $46.41 | 29,682 |
2023-03-24 | $46.24 | $46.53 | $45.78 | $46.16 | $46.16 | 11,308 |
2023-03-23 | $46.58 | $47.04 | $46.19 | $46.88 | $46.60 | 62,058 |
2023-03-22 | $46.78 | $47.15 | $46.29 | $46.73 | $46.44 | 47,867 |
2023-03-21 | $46.12 | $46.81 | $46.12 | $46.47 | $46.47 | 90,174 |
2023-03-20 | $46.38 | $46.56 | $46.00 | $46.19 | $46.19 | 44,438 |
2023-03-17 | $46.38 | $46.60 | $45.72 | $45.92 | $45.92 | 75,226 |
2023-03-16 | $45.83 | $46.69 | $45.83 | $46.37 | $46.37 | 10,846 |
2023-03-15 | $46.06 | $46.33 | $45.70 | $45.87 | $45.87 | 17,743 |
2023-03-14 | $46.45 | $46.99 | $46.33 | $46.81 | $46.81 | 25,791 |
2023-03-13 | $47.21 | $47.21 | $46.20 | $46.63 | $46.63 | 28,009 |
2023-03-10 | $47.78 | $47.98 | $47.20 | $47.20 | $47.20 | 50,526 |
2023-03-09 | $48.01 | $48.22 | $47.34 | $47.78 | $47.78 | 16,295 |
2023-03-08 | $47.94 | $48.25 | $47.73 | $47.95 | $47.95 | 312,996 |
2023-03-07 | $48.07 | $48.27 | $47.92 | $47.98 | $47.98 | 31,718 |
2023-03-06 | $47.86 | $48.34 | $47.85 | $48.04 | $48.04 | 28,792 |
2023-03-03 | $47.60 | $48.08 | $47.60 | $47.69 | $47.69 | 33,070 |
2023-03-02 | $47.71 | $47.79 | $47.42 | $47.56 | $47.56 | 26,238 |
2023-03-01 | $47.35 | $47.87 | $47.32 | $47.53 | $47.53 | 19,070 |
2023-02-28 | $47.53 | $47.65 | $47.15 | $47.18 | $47.18 | 31,365 |
2023-02-27 | $47.15 | $47.57 | $47.15 | $47.36 | $47.36 | 15,409 |
2023-02-24 | $47.28 | $47.38 | $47.06 | $47.10 | $47.10 | 41,594 |
2023-02-23 | $47.24 | $47.38 | $47.06 | $47.14 | $47.14 | 45,381 |
2023-02-22 | $47.19 | $47.49 | $47.06 | $47.12 | $47.12 | 95,210 |
2023-02-21 | $47.20 | $47.46 | $47.16 | $47.45 | $47.45 | 203,586 |
2023-02-17 | $47.39 | $47.52 | $47.07 | $47.50 | $47.50 | 85,930 |
2023-02-16 | $47.33 | $47.53 | $47.05 | $47.49 | $47.49 | 33,674 |
2023-02-15 | $47.02 | $47.34 | $47.02 | $47.07 | $47.07 | 50,662 |
2023-02-14 | $47.15 | $47.36 | $46.97 | $47.06 | $47.06 | 15,409 |
2023-02-13 | $47.32 | $47.32 | $46.98 | $47.14 | $47.14 | 23,842 |
2023-02-10 | $47.28 | $47.31 | $46.75 | $47.24 | $47.24 | 62,248 |
2023-02-09 | $47.15 | $47.30 | $46.80 | $46.80 | $46.80 | 12,373 |
2023-02-08 | $46.81 | $47.31 | $46.81 | $47.08 | $47.08 | 14,961 |
2023-02-07 | $46.93 | $47.33 | $46.78 | $47.17 | $47.17 | 68,419 |
2023-02-06 | $46.96 | $46.97 | $46.61 | $46.61 | $46.61 | 120,149 |
2023-02-03 | $47.13 | $47.49 | $46.76 | $46.99 | $46.99 | 19,188 |
2023-02-02 | $47.06 | $47.50 | $46.81 | $46.83 | $46.83 | 84,466 |
2023-02-01 | $47.03 | $47.43 | $46.93 | $47.02 | $47.02 | 106,164 |
2023-01-31 | $47.43 | $47.54 | $46.98 | $47.06 | $47.06 | 119,772 |
2023-01-30 | $47.28 | $47.58 | $47.20 | $47.40 | $47.40 | 57,819 |
2023-01-27 | $47.08 | $47.46 | $47.03 | $47.03 | $47.03 | 33,430 |
2023-01-26 | $47.40 | $47.50 | $46.98 | $47.31 | $47.31 | 11,513 |
2023-01-25 | $46.81 | $47.33 | $46.81 | $47.04 | $47.04 | 25,755 |
2023-01-24 | $47.10 | $47.37 | $46.91 | $47.35 | $47.35 | 28,971 |
2023-01-23 | $46.96 | $47.36 | $46.91 | $46.91 | $46.91 | 38,212 |
2023-01-20 | $47.05 | $47.41 | $47.03 | $47.28 | $47.28 | 29,331 |
2023-01-19 | $47.20 | $47.44 | $46.87 | $47.41 | $47.41 | 60,174 |
2023-01-18 | $47.25 | $47.45 | $46.86 | $47.26 | $47.26 | 107,856 |
2023-01-17 | $47.50 | $47.81 | $47.22 | $47.81 | $47.81 | 54,428 |
2023-01-13 | $47.93 | $48.76 | $47.29 | $47.94 | $47.94 | 23,299 |
2023-01-12 | $47.15 | $47.60 | $47.00 | $47.53 | $47.53 | 53,997 |
2023-01-11 | $47.26 | $47.67 | $47.18 | $47.56 | $47.56 | 52,060 |
2023-01-10 | $47.02 | $47.68 | $47.02 | $47.43 | $47.43 | 94,781 |
2023-01-09 | $47.23 | $47.55 | $46.88 | $46.97 | $46.97 | 107,192 |
2023-01-06 | $47.52 | $47.55 | $47.02 | $47.55 | $47.55 | 46,356 |
2023-01-05 | $47.41 | $47.69 | $47.08 | $47.69 | $47.69 | 117,301 |
2023-01-04 | $47.30 | $47.71 | $47.19 | $47.47 | $47.47 | 16,599 |
2023-01-03 | $47.50 | $48.12 | $47.23 | $47.70 | $47.70 | 72,972 |
2022-12-30 | $48.15 | $48.22 | $47.31 | $47.60 | $47.60 | 28,935 |
2022-12-29 | $48.36 | $48.36 | $47.32 | $48.08 | $48.08 | 89,457 |
2022-12-28 | $47.56 | $47.92 | $47.24 | $47.92 | $47.92 | 96,004 |
2022-12-27 | $47.50 | $47.82 | $47.27 | $47.33 | $47.33 | 81,373 |
2022-12-23 | $47.26 | $47.89 | $47.24 | $47.78 | $47.78 | 17,376 |
2022-12-22 | $47.77 | $47.77 | $47.10 | $47.57 | $47.57 | 139,721 |
2022-12-21 | $46.93 | $48.54 | $46.93 | $47.58 | $47.58 | 238,773 |
2022-12-20 | $47.70 | $47.78 | $46.91 | $46.91 | $46.91 | 126,958 |
2022-12-19 | $47.55 | $47.68 | $46.93 | $47.66 | $47.66 | 59,695 |
2022-12-16 | $47.69 | $47.86 | $46.99 | $47.07 | $47.07 | 25,324 |
2022-12-15 | $47.47 | $47.48 | $46.98 | $47.33 | $47.33 | 53,909 |
2022-12-14 | $47.06 | $47.77 | $47.06 | $47.66 | $47.47 | 167,376 |
2022-12-13 | $47.00 | $47.62 | $46.84 | $47.30 | $47.11 | 97,773 |
2022-12-12 | $46.89 | $47.49 | $46.89 | $47.45 | $47.26 | 157,153 |
2022-12-09 | $46.99 | $47.46 | $46.96 | $47.46 | $47.27 | 161,308 |
2022-12-08 | $47.06 | $47.32 | $46.74 | $46.74 | $46.55 | 150,760 |
2022-12-07 | $47.01 | $47.29 | $46.76 | $46.76 | $46.57 | 98,358 |
2022-12-06 | $47.46 | $47.59 | $46.85 | $46.89 | $46.70 | 105,963 |
2022-12-05 | $47.21 | $47.83 | $47.20 | $47.27 | $47.27 | 238,893 |
2022-12-02 | $48.24 | $48.24 | $47.22 | $47.50 | $47.50 | 68,740 |
2022-12-01 | $48.00 | $48.05 | $47.32 | $47.69 | $47.69 | 18,833 |
2022-11-30 | $48.59 | $49.15 | $48.03 | $48.03 | $48.03 | 56,574 |
2022-11-29 | $48.31 | $48.93 | $48.31 | $48.62 | $48.62 | 44,579 |
2022-11-28 | $48.03 | $48.87 | $48.03 | $48.32 | $48.32 | 512,131 |
2022-11-25 | $48.49 | $48.69 | $48.30 | $48.37 | $48.37 | 4,151 |
2022-11-23 | $48.90 | $48.90 | $48.09 | $48.68 | $48.68 | 29,999 |
2022-11-22 | $48.72 | $49.06 | $48.32 | $48.70 | $48.70 | 43,620 |
2022-11-21 | $48.44 | $49.15 | $48.44 | $49.15 | $49.15 | 160,343 |
2022-11-18 | $48.60 | $48.94 | $48.60 | $48.66 | $48.66 | 28,964 |
2022-11-17 | $49.23 | $49.23 | $48.48 | $48.63 | $48.63 | 49,857 |
2022-11-16 | $49.22 | $49.26 | $48.47 | $48.79 | $48.79 | 46,419 |
2022-11-15 | $48.91 | $49.38 | $48.38 | $48.79 | $48.79 | 67,560 |
2022-11-14 | $49.11 | $49.11 | $48.82 | $49.09 | $49.09 | 18,778 |
2022-11-11 | $48.73 | $49.11 | $48.62 | $49.00 | $49.00 | 16,843 |
2022-11-10 | $50.38 | $50.38 | $49.12 | $49.15 | $49.15 | 28,382 |
2022-11-09 | $50.34 | $51.15 | $50.14 | $50.96 | $50.96 | 19,746 |
2022-11-08 | $51.53 | $51.84 | $50.33 | $50.80 | $50.80 | 31,540 |
2022-11-07 | $50.85 | $51.37 | $50.61 | $51.27 | $51.27 | 27,046 |
2022-11-04 | $51.84 | $51.84 | $51.04 | $51.27 | $51.27 | 25,825 |
2022-11-03 | $51.74 | $52.09 | $51.47 | $51.88 | $51.88 | 87,039 |
2022-11-02 | $50.80 | $51.70 | $50.80 | $51.70 | $51.70 | 50,783 |
2022-11-01 | $51.23 | $51.44 | $50.87 | $50.99 | $50.99 | 30,875 |
2022-10-31 | $51.26 | $51.44 | $51.02 | $51.29 | $51.29 | 27,116 |
2022-10-28 | $51.09 | $51.39 | $50.83 | $51.27 | $51.27 | 109,236 |
2022-10-27 | $50.90 | $51.41 | $50.56 | $50.56 | $50.56 | 276,213 |
2022-10-26 | $51.15 | $51.20 | $50.73 | $51.03 | $51.03 | 37,937 |
2022-10-25 | $51.44 | $51.46 | $50.78 | $51.32 | $51.32 | 58,866 |
2022-10-24 | $51.93 | $52.00 | $51.59 | $51.90 | $51.90 | 29,766 |
2022-10-21 | $51.93 | $52.32 | $51.69 | $51.76 | $51.76 | 38,374 |
2022-10-20 | $52.42 | $52.42 | $51.73 | $52.17 | $52.17 | 52,036 |
2022-10-19 | $52.50 | $52.50 | $51.80 | $51.95 | $51.95 | 41,219 |
2022-10-18 | $51.49 | $51.82 | $51.42 | $51.77 | $51.77 | 21,465 |
2022-10-17 | $52.50 | $52.50 | $51.53 | $51.92 | $51.92 | 40,475 |
2022-10-14 | $51.82 | $52.55 | $51.82 | $52.55 | $52.55 | 37,900 |
2022-10-13 | $52.16 | $52.28 | $51.76 | $52.12 | $52.12 | 32,477 |
2022-10-12 | $51.78 | $52.87 | $51.59 | $52.04 | $52.04 | 32,087 |
2022-10-11 | $52.44 | $52.44 | $51.71 | $52.21 | $52.21 | 97,870 |
2022-10-10 | $52.45 | $52.64 | $51.82 | $52.34 | $52.34 | 55,312 |
2022-10-07 | $51.00 | $52.52 | $51.00 | $51.94 | $51.94 | 59,630 |
2022-10-06 | $51.20 | $51.37 | $50.94 | $51.29 | $51.29 | 18,915 |
2022-10-05 | $50.90 | $51.35 | $50.86 | $51.06 | $51.06 | 44,747 |
2022-10-04 | $50.32 | $50.74 | $50.32 | $50.70 | $50.70 | 24,310 |
2022-10-03 | $51.87 | $51.87 | $50.55 | $50.85 | $50.85 | 37,240 |
2022-09-30 | $51.42 | $51.52 | $51.14 | $51.48 | $51.48 | 95,683 |
2022-09-29 | $51.25 | $51.72 | $51.15 | $51.41 | $51.41 | 74,002 |
2022-09-28 | $51.33 | $51.54 | $51.10 | $51.41 | $51.41 | 285,936 |
2022-09-27 | $51.87 | $51.95 | $51.46 | $51.81 | $51.81 | 36,629 |
2022-09-26 | $51.16 | $51.83 | $51.12 | $51.83 | $51.83 | 34,978 |
2022-09-23 | $51.50 | $51.63 | $50.99 | $51.20 | $51.20 | 84,613 |
2022-09-22 | $50.60 | $51.18 | $50.60 | $51.11 | $51.11 | 191,960 |
2022-09-21 | $50.67 | $50.94 | $50.59 | $50.91 | $50.91 | 18,470 |
2022-09-20 | $50.51 | $50.94 | $50.51 | $50.91 | $50.91 | 24,529 |
2022-09-19 | $52.36 | $52.36 | $50.13 | $50.37 | $50.37 | 20,895 |
2022-09-16 | $50.43 | $50.43 | $49.77 | $50.16 | $50.16 | 36,088 |
2022-09-15 | $50.36 | $50.36 | $49.80 | $49.97 | $49.97 | 20,642 |
2022-09-14 | $50.42 | $51.14 | $49.98 | $50.34 | $50.34 | 21,907 |
2022-09-13 | $50.04 | $50.37 | $49.97 | $50.29 | $50.29 | 27,792 |
2022-09-12 | $49.87 | $50.03 | $49.50 | $49.83 | $49.83 | 87,472 |
2022-09-09 | $50.08 | $50.11 | $49.84 | $50.07 | $50.07 | 9,526 |
2022-09-08 | $50.40 | $50.40 | $49.95 | $50.05 | $50.05 | 6,820 |
2022-09-07 | $50.35 | $50.44 | $49.83 | $50.07 | $50.07 | 16,650 |
2022-09-06 | $50.01 | $50.60 | $50.01 | $50.36 | $50.36 | 24,120 |
2022-09-02 | $50.17 | $50.71 | $49.98 | $50.71 | $50.71 | 194,594 |
2022-09-01 | $50.13 | $50.44 | $50.11 | $50.11 | $50.11 | 10,830 |
2022-08-31 | $50.51 | $50.51 | $49.98 | $49.98 | $49.98 | 9,505 |
2022-08-30 | $50.72 | $50.72 | $50.11 | $50.15 | $50.15 | 19,098 |
2022-08-29 | $50.88 | $50.88 | $50.34 | $50.70 | $50.70 | 11,479 |
2022-08-26 | $49.99 | $50.51 | $49.99 | $50.51 | $50.51 | 15,247 |
2022-08-25 | $50.28 | $50.28 | $49.80 | $49.82 | $49.82 | 9,236 |
2022-08-24 | $50.25 | $50.47 | $50.20 | $50.34 | $50.34 | 7,900 |
2022-08-23 | $50.12 | $50.32 | $50.06 | $50.22 | $50.22 | 7,050 |
2022-08-22 | $49.60 | $50.31 | $49.60 | $50.31 | $50.31 | 23,468 |
2022-08-19 | $49.84 | $50.20 | $49.71 | $49.85 | $49.85 | 48,700 |
2022-08-18 | $49.47 | $49.89 | $49.39 | $49.49 | $49.49 | 53,214 |
2022-08-17 | $48.90 | $49.47 | $48.90 | $49.32 | $49.32 | 38,659 |
2022-08-16 | $48.84 | $49.39 | $48.84 | $48.87 | $48.87 | 21,824 |
2022-08-15 | $48.75 | $49.15 | $48.73 | $48.92 | $48.92 | 193,310 |
2022-08-12 | $48.87 | $49.40 | $48.87 | $49.28 | $49.28 | 26,561 |
2022-08-11 | $48.93 | $49.16 | $48.85 | $49.07 | $49.07 | 3,439 |
2022-08-10 | $48.80 | $49.14 | $48.67 | $49.12 | $49.12 | 11,014 |
2022-08-09 | $49.13 | $49.29 | $49.01 | $49.01 | $49.01 | 8,851 |
2022-08-08 | $49.30 | $49.30 | $48.66 | $48.92 | $48.92 | 7,553 |
2022-08-05 | $48.85 | $49.28 | $48.69 | $48.87 | $48.87 | 12,383 |
2022-08-04 | $49.17 | $49.29 | $48.62 | $48.62 | $48.62 | 20,904 |
2022-08-03 | $49.22 | $49.74 | $48.82 | $48.82 | $48.82 | 17,644 |
2022-08-02 | $48.89 | $49.37 | $48.77 | $48.90 | $48.90 | 36,821 |
2022-08-01 | $49.06 | $49.25 | $48.52 | $48.65 | $48.65 | 54,127 |
2022-07-29 | $50.34 | $50.34 | $49.15 | $49.31 | $49.31 | 12,140 |
2022-07-28 | $49.54 | $50.01 | $49.35 | $49.75 | $49.75 | 32,626 |
2022-07-27 | $50.05 | $50.42 | $49.15 | $49.29 | $49.29 | 39,762 |
2022-07-26 | $50.06 | $50.31 | $49.51 | $49.69 | $49.69 | 48,440 |
2022-07-25 | $49.84 | $49.86 | $49.33 | $49.42 | $49.42 | 19,858 |
2022-07-22 | $49.49 | $49.64 | $49.04 | $49.56 | $49.56 | 13,385 |
2022-07-21 | $50.33 | $50.36 | $49.51 | $49.92 | $49.92 | 18,259 |
2022-07-20 | $50.54 | $50.67 | $50.02 | $50.67 | $50.67 | 50,388 |
2022-07-19 | $50.45 | $50.55 | $50.17 | $50.55 | $50.55 | 24,816 |
2022-07-18 | $51.27 | $51.27 | $50.45 | $50.45 | $50.45 | 28,227 |
2022-07-15 | $51.43 | $51.43 | $50.63 | $51.09 | $51.09 | 18,690 |
2022-07-14 | $51.38 | $51.43 | $50.94 | $51.38 | $51.38 | 20,166 |
2022-07-13 | $50.69 | $50.92 | $50.22 | $50.62 | $50.62 | 36,337 |
2022-07-12 | $50.60 | $50.84 | $50.21 | $50.84 | $50.84 | 19,895 |
2022-07-11 | $50.92 | $51.13 | $50.65 | $51.13 | $51.13 | 18,534 |
2022-07-08 | $50.71 | $50.88 | $50.32 | $50.32 | $50.32 | 81,252 |
2022-07-07 | $50.37 | $50.39 | $50.00 | $50.08 | $50.08 | 104,560 |
2022-07-06 | $50.34 | $50.34 | $49.67 | $50.29 | $50.29 | 254,013 |
2022-07-05 | $51.00 | $51.27 | $50.24 | $50.24 | $50.24 | 125,721 |
2022-07-01 | $51.30 | $51.56 | $50.90 | $51.08 | $51.08 | 96,450 |
2022-06-30 | $52.08 | $52.08 | $51.09 | $51.53 | $51.53 | 27,457 |
2022-06-29 | $52.33 | $52.33 | $51.32 | $51.95 | $51.95 | 105,776 |
2022-06-28 | $51.64 | $52.32 | $51.44 | $52.13 | $52.13 | 48,534 |
2022-06-27 | $51.48 | $51.80 | $51.00 | $51.23 | $51.23 | 19,227 |
2022-06-24 | $51.91 | $51.91 | $51.25 | $51.45 | $51.45 | 20,915 |
2022-06-23 | $52.78 | $52.78 | $51.49 | $51.53 | $51.53 | 34,256 |
2022-06-22 | $52.02 | $53.79 | $51.72 | $52.71 | $52.71 | 122,850 |
2022-06-21 | $52.85 | $53.91 | $51.49 | $53.09 | $53.09 | 191,777 |
2022-06-17 | $54.22 | $54.22 | $52.89 | $53.38 | $53.38 | 217,504 |
2022-06-16 | $53.90 | $53.90 | $53.18 | $53.79 | $53.79 | 85,631 |
2022-06-15 | $54.18 | $59.59 | $53.20 | $53.55 | $53.55 | 108,612 |
2022-06-14 | $53.75 | $54.22 | $53.72 | $54.17 | $54.17 | 71,168 |
2022-06-13 | $53.35 | $54.19 | $53.29 | $53.92 | $53.92 | 128,634 |
2022-06-10 | $53.70 | $53.78 | $53.30 | $53.78 | $53.78 | 82,961 |
2022-06-09 | $52.81 | $53.72 | $52.77 | $53.48 | $53.48 | 48,687 |
2022-06-08 | $52.67 | $52.87 | $52.42 | $52.87 | $52.87 | 19,424 |
2022-06-07 | $52.60 | $52.60 | $52.21 | $52.45 | $52.45 | 11,170 |
2022-06-06 | $52.31 | $52.57 | $52.09 | $52.54 | $52.54 | 34,003 |
2022-06-03 | $52.14 | $52.47 | $51.86 | $52.39 | $52.39 | 21,755 |
2022-06-02 | $51.70 | $51.96 | $51.68 | $51.88 | $51.88 | 12,764 |
2022-06-01 | $51.81 | $52.10 | $51.68 | $52.07 | $52.07 | 20,929 |
2022-05-31 | $51.57 | $52.28 | $51.48 | $51.49 | $51.49 | 122,510 |
2022-05-27 | $51.55 | $51.58 | $51.31 | $51.41 | $51.41 | 14,073 |
2022-05-26 | $51.92 | $51.92 | $51.27 | $51.55 | $51.54 | 34,668 |
2022-05-25 | $51.66 | $51.87 | $51.43 | $51.75 | $51.75 | 23,703 |
2022-05-24 | $51.51 | $52.62 | $51.28 | $51.49 | $51.49 | 22,627 |
2022-05-23 | $51.40 | $51.76 | $51.34 | $51.49 | $51.49 | 110,031 |
2022-05-20 | $51.89 | $52.01 | $51.64 | $51.77 | $51.77 | 25,104 |
2022-05-19 | $51.61 | $52.06 | $51.42 | $51.70 | $51.69 | 45,057 |
2022-05-18 | $51.87 | $52.06 | $51.51 | $51.89 | $51.88 | 23,684 |
2022-05-17 | $52.27 | $53.22 | $51.70 | $51.93 | $51.93 | 55,810 |
2022-05-16 | $51.96 | $52.42 | $51.96 | $52.04 | $52.04 | 136,287 |
2022-05-13 | $52.10 | $52.10 | $51.75 | $51.96 | $51.96 | 10,952 |
2022-05-12 | $51.94 | $51.95 | $49.36 | $51.93 | $51.93 | 35,508 |
2022-05-11 | $51.87 | $52.20 | $51.61 | $51.77 | $51.77 | 35,962 |
2022-05-10 | $51.61 | $51.69 | $51.35 | $51.55 | $51.55 | 40,745 |
2022-05-09 | $51.68 | $52.79 | $51.33 | $51.38 | $51.38 | 69,076 |
2022-05-06 | $52.08 | $52.12 | $51.63 | $52.09 | $52.08 | 37,164 |
2022-05-05 | $51.90 | $52.15 | $51.77 | $51.82 | $51.82 | 7,911 |
2022-05-04 | $52.10 | $52.10 | $51.47 | $51.74 | $51.74 | 27,367 |
2022-05-03 | $51.46 | $51.59 | $51.12 | $51.45 | $51.45 | 16,054 |
2022-05-02 | $51.37 | $51.91 | $51.14 | $51.91 | $51.91 | 52,338 |
2022-04-29 | $51.77 | $51.77 | $51.12 | $51.14 | $51.14 | 19,133 |
2022-04-28 | $51.72 | $51.83 | $51.21 | $51.21 | $51.21 | 50,726 |
2022-04-27 | $51.04 | $51.58 | $50.77 | $51.50 | $51.50 | 132,373 |
2022-04-26 | $50.51 | $50.91 | $50.33 | $50.71 | $50.70 | 15,833 |
2022-04-25 | $50.44 | $50.44 | $49.99 | $50.43 | $50.43 | 16,338 |
2022-04-22 | $51.26 | $51.26 | $50.83 | $50.93 | $50.93 | 7,170 |
2022-04-21 | $51.00 | $51.26 | $50.93 | $51.07 | $51.07 | 10,890 |
2022-04-20 | $50.62 | $50.93 | $50.61 | $50.83 | $50.83 | 25,436 |
2022-04-19 | $50.95 | $51.97 | $50.84 | $51.07 | $51.07 | 45,986 |
2022-04-18 | $51.24 | $51.41 | $51.00 | $51.13 | $51.13 | 10,080 |
2022-04-14 | $50.68 | $50.93 | $50.54 | $50.90 | $50.90 | 9,429 |
2022-04-13 | $50.05 | $50.54 | $50.05 | $50.34 | $50.34 | 3,179 |
2022-04-12 | $49.80 | $50.10 | $49.78 | $49.97 | $49.97 | 7,889 |
2022-04-11 | $49.52 | $50.06 | $49.52 | $49.81 | $49.80 | 5,395 |
2022-04-08 | $49.87 | $49.87 | $49.38 | $49.62 | $49.61 | 9,538 |
2022-04-07 | $49.69 | $49.69 | $49.00 | $49.26 | $49.26 | 4,876 |
2022-04-06 | $49.46 | $49.55 | $48.85 | $49.24 | $49.24 | 27,879 |
2022-04-05 | $49.92 | $49.92 | $48.94 | $49.26 | $49.26 | 15,458 |
2022-04-04 | $49.03 | $49.10 | $48.86 | $48.99 | $48.99 | 3,277 |
2022-04-01 | $48.93 | $49.16 | $48.68 | $49.16 | $49.16 | 4,631 |
2022-03-31 | $49.22 | $49.45 | $48.76 | $48.84 | $48.83 | 12,624 |
2022-03-30 | $49.26 | $49.35 | $48.95 | $49.14 | $49.14 | 15,748 |
2022-03-29 | $49.28 | $49.28 | $48.71 | $48.90 | $48.90 | 3,203 |
2022-03-28 | $49.44 | $49.44 | $49.13 | $49.13 | $49.13 | 2,836 |
2022-03-25 | $50.60 | $50.60 | $49.52 | $49.69 | $49.69 | 2,692 |
2022-03-24 | $49.53 | $49.86 | $49.42 | $49.55 | $49.55 | 7,616 |
2022-03-23 | $49.33 | $49.71 | $49.29 | $49.46 | $49.46 | 4,548 |
2022-03-22 | $49.14 | $49.26 | $48.73 | $49.10 | $49.09 | 6,666 |
2022-03-21 | $49.92 | $50.09 | $48.66 | $49.00 | $49.00 | 8,232 |
2022-03-18 | $51.18 | $51.18 | $47.97 | $48.81 | $48.81 | 22,926 |
2022-03-17 | $49.73 | $49.73 | $48.08 | $48.83 | $48.83 | 15,410 |
2022-03-16 | $47.89 | $49.35 | $47.25 | $48.82 | $48.81 | 6,368 |
2022-03-15 | $50.53 | $50.53 | $48.73 | $50.44 | $50.44 | 20,101 |
2022-03-14 | $49.02 | $53.04 | $48.18 | $53.04 | $53.04 | 86,111 |
2022-03-11 | $48.94 | $49.49 | $47.99 | $48.90 | $48.89 | 6,089 |
2022-03-10 | $49.27 | $49.70 | $48.63 | $48.88 | $48.87 | 16,246 |
2022-03-09 | $49.92 | $50.07 | $48.94 | $49.56 | $49.56 | 29,935 |
2022-03-08 | $49.96 | $51.09 | $49.21 | $50.43 | $50.43 | 36,807 |
2022-03-07 | $49.44 | $50.78 | $49.44 | $50.04 | $50.04 | 8,093 |
2022-03-04 | $48.10 | $48.41 | $47.69 | $48.24 | $48.24 | 86,074 |
2022-03-03 | $47.90 | $47.96 | $47.34 | $47.77 | $47.77 | 5,915 |
2022-03-02 | $47.19 | $47.83 | $47.19 | $47.69 | $47.69 | 5,318 |
2022-03-01 | $46.97 | $47.34 | $46.96 | $47.31 | $47.31 | 8,278 |
2022-02-28 | $46.63 | $46.63 | $46.32 | $46.39 | $46.39 | 6,053 |
2022-02-25 | $46.28 | $46.28 | $45.97 | $46.13 | $46.13 | 4,838 |
2022-02-24 | $47.04 | $47.24 | $46.24 | $46.52 | $46.52 | 11,477 |
2022-02-23 | $46.56 | $46.70 | $46.30 | $46.42 | $46.42 | 23,907 |
2022-02-22 | $46.44 | $46.80 | $46.17 | $46.21 | $46.21 | 12,638 |
2022-02-18 | $45.92 | $46.14 | $45.73 | $46.07 | $46.07 | 10,304 |
2022-02-17 | $46.08 | $46.08 | $45.54 | $45.67 | $45.67 | 11,247 |
2022-02-16 | $46.07 | $46.47 | $46.00 | $46.02 | $46.02 | 3,069 |
2022-02-15 | $46.21 | $46.21 | $45.86 | $45.95 | $45.95 | 3,593 |
2022-02-14 | $46.28 | $46.94 | $46.22 | $46.33 | $46.32 | 176,611 |
2022-02-11 | $46.19 | $46.55 | $46.19 | $46.45 | $46.44 | 1,463 |
2022-02-10 | $46.00 | $46.52 | $46.00 | $46.17 | $46.17 | 6,253 |
2022-02-09 | $46.00 | $46.23 | $46.00 | $46.12 | $46.12 | 5,307 |
2022-02-08 | $46.05 | $46.17 | $46.04 | $46.04 | $46.03 | 3,935 |
2022-02-07 | $46.50 | $46.50 | $46.06 | $46.35 | $46.35 | 7,357 |
2022-02-04 | $46.17 | $46.29 | $45.95 | $46.21 | $46.21 | 7,439 |
2022-02-03 | $45.77 | $45.89 | $45.42 | $45.89 | $45.89 | 10,531 |
2022-02-02 | $45.52 | $45.64 | $45.44 | $45.58 | $45.58 | 9,669 |
2022-02-01 | $45.51 | $45.69 | $45.26 | $45.61 | $45.61 | 23,293 |
2022-01-31 | $45.50 | $45.61 | $45.35 | $45.50 | $45.50 | 10,237 |
2022-01-28 | $45.40 | $45.50 | $45.13 | $45.29 | $45.29 | 4,825 |
2022-01-27 | $45.36 | $45.57 | $45.04 | $45.14 | $45.14 | 4,078 |
2022-01-26 | $45.23 | $45.29 | $44.98 | $45.04 | $45.04 | 14,494 |
2022-01-25 | $44.82 | $45.00 | $44.65 | $44.79 | $44.79 | 11,141 |
2022-01-24 | $45.27 | $45.27 | $44.35 | $44.81 | $44.81 | 11,361 |
2022-01-21 | $45.20 | $45.44 | $45.08 | $45.19 | $45.19 | 6,819 |
2022-01-20 | $45.64 | $45.84 | $45.38 | $45.44 | $45.43 | 18,377 |
2022-01-19 | $45.49 | $45.71 | $45.26 | $45.56 | $45.56 | 10,765 |
2022-01-18 | $45.24 | $45.57 | $45.14 | $45.43 | $45.43 | 9,551 |
2022-01-14 | $45.79 | $45.79 | $45.41 | $45.62 | $45.62 | 3,597 |
2022-01-13 | $45.70 | $45.70 | $45.41 | $45.46 | $45.45 | 17,087 |
2022-01-12 | $45.78 | $45.81 | $45.55 | $45.71 | $45.71 | 4,353 |
2022-01-11 | $45.45 | $45.70 | $45.30 | $45.70 | $45.70 | 5,854 |
2022-01-10 | $45.33 | $45.48 | $45.02 | $45.48 | $45.48 | 5,329 |
2022-01-07 | $45.69 | $45.77 | $45.58 | $45.69 | $45.69 | 20,604 |
2022-01-06 | $45.56 | $45.83 | $45.51 | $45.70 | $45.69 | 5,525 |
2022-01-05 | $46.17 | $46.17 | $45.60 | $45.63 | $45.63 | 4,722 |
2022-01-04 | $46.01 | $46.04 | $45.74 | $45.90 | $45.90 | 12,154 |
2022-01-03 | $45.78 | $46.59 | $45.47 | $45.66 | $45.65 | 13,239 |
2021-12-31 | $45.40 | $45.65 | $45.35 | $45.42 | $45.41 | 5,653 |
2021-12-30 | $45.67 | $45.67 | $45.31 | $45.46 | $45.46 | 13,759 |
2021-12-29 | $45.60 | $45.60 | $45.25 | $45.45 | $45.45 | 7,847 |
2021-12-28 | $45.29 | $45.49 | $45.24 | $45.31 | $45.31 | 7,539 |
2021-12-27 | $47.00 | $51.07 | $45.25 | $45.36 | $45.36 | 3,302 |
2021-12-23 | $46.19 | $46.19 | $45.14 | $45.47 | $45.47 | 4,096 |
2021-12-22 | $47.25 | $47.25 | $46.44 | $46.89 | $45.40 | 6,688 |
2021-12-21 | $46.30 | $47.14 | $46.30 | $46.81 | $45.32 | 5,496 |
2021-12-20 | $46.60 | $47.31 | $46.16 | $46.59 | $45.10 | 10,285 |
2021-12-17 | $46.55 | $46.85 | $45.50 | $46.60 | $45.12 | 28,119 |
2021-12-16 | $46.97 | $47.14 | $46.48 | $47.08 | $45.58 | 11,564 |
2021-12-15 | $46.65 | $47.61 | $46.65 | $46.77 | $45.28 | 6,314 |
2021-12-14 | $46.62 | $46.97 | $46.58 | $46.66 | $45.18 | 2,643 |
2021-12-13 | $46.64 | $46.98 | $46.51 | $46.51 | $45.03 | 29,388 |
2021-12-10 | $46.60 | $47.03 | $46.60 | $46.76 | $45.28 | 4,531 |
2021-12-09 | $46.78 | $47.01 | $46.49 | $46.73 | $45.25 | 4,099 |
2021-12-08 | $46.52 | $47.29 | $46.52 | $46.98 | $45.48 | 2,957 |
2021-12-07 | $47.15 | $47.18 | $46.60 | $46.83 | $45.34 | 4,309 |
2021-12-06 | $46.94 | $46.94 | $46.22 | $46.59 | $45.11 | 5,304 |
2021-12-03 | $46.40 | $46.65 | $45.96 | $46.33 | $44.85 | 2,121 |
2021-12-02 | $45.64 | $46.73 | $45.64 | $46.45 | $44.97 | 6,660 |
2021-12-01 | $46.30 | $47.05 | $45.94 | $45.94 | $44.48 | 5,679 |
2021-11-30 | $46.99 | $46.99 | $45.59 | $46.44 | $44.96 | 4,276 |
2021-11-29 | $46.89 | $47.84 | $46.21 | $46.96 | $45.47 | 3,825 |
2021-11-26 | $47.56 | $47.56 | $46.26 | $46.63 | $45.15 | 4,886 |
2021-11-24 | $47.99 | $48.28 | $47.69 | $48.00 | $46.48 | 2,639 |
2021-11-23 | $47.85 | $48.29 | $47.61 | $48.00 | $46.47 | 2,359 |
2021-11-22 | $48.34 | $48.34 | $47.53 | $47.77 | $46.25 | 2,363 |
2021-11-19 | $47.50 | $47.79 | $47.19 | $47.48 | $45.97 | 2,601 |
2021-11-18 | $47.63 | $48.11 | $47.50 | $47.83 | $46.31 | 2,507 |
2021-11-17 | $47.65 | $48.15 | $46.49 | $47.66 | $46.15 | 13,645 |
2021-11-16 | $47.69 | $48.33 | $47.69 | $48.11 | $46.58 | 7,878 |
2021-11-15 | $47.39 | $48.17 | $47.39 | $47.54 | $46.03 | 5,717 |
2021-11-12 | $48.22 | $48.24 | $47.78 | $47.94 | $46.41 | 1,809 |
2021-11-11 | $48.33 | $49.68 | $48.02 | $48.02 | $46.50 | 3,354 |
2021-11-10 | $48.29 | $48.56 | $48.01 | $48.26 | $46.72 | 3,976 |
2021-11-09 | $48.25 | $48.46 | $47.79 | $48.20 | $46.67 | 4,919 |
2021-11-08 | $47.64 | $48.25 | $47.64 | $48.02 | $46.50 | 3,606 |
2021-11-05 | $48.15 | $48.30 | $47.75 | $48.04 | $46.52 | 1,957 |
2021-11-04 | $47.92 | $48.36 | $47.73 | $47.86 | $46.34 | 2,745 |
2021-11-03 | $48.51 | $48.51 | $47.93 | $48.10 | $46.57 | 3,546 |
2021-11-02 | $47.76 | $48.69 | $47.76 | $48.47 | $46.93 | 4,854 |
2021-11-01 | $48.54 | $48.65 | $48.02 | $48.62 | $47.07 | 5,565 |
2021-10-29 | $48.12 | $48.30 | $47.76 | $48.02 | $46.49 | 3,840 |
2021-10-28 | $49.14 | $49.14 | $47.82 | $48.04 | $46.51 | 2,240 |
2021-10-27 | $48.96 | $52.35 | $47.85 | $48.31 | $46.77 | 7,492 |
2021-10-26 | $48.50 | $49.40 | $48.16 | $48.32 | $46.78 | 8,090 |
2021-10-25 | $48.23 | $48.56 | $47.96 | $48.24 | $46.71 | 4,028 |
2021-10-22 | $48.45 | $48.45 | $47.85 | $48.18 | $46.65 | 2,807 |
2021-10-21 | $47.95 | $48.85 | $47.82 | $48.04 | $46.51 | 8,523 |
2021-10-20 | $48.28 | $48.54 | $48.03 | $48.33 | $46.79 | 3,615 |
2021-10-19 | $48.26 | $48.31 | $47.72 | $48.05 | $46.52 | 4,938 |
2021-10-18 | $48.14 | $48.45 | $48.02 | $48.11 | $46.58 | 3,672 |
2021-10-15 | $47.81 | $48.32 | $47.70 | $48.06 | $46.53 | 4,405 |
2021-10-14 | $47.52 | $48.20 | $47.47 | $47.91 | $46.39 | 2,710 |
2021-10-13 | $47.41 | $47.83 | $47.30 | $47.57 | $46.06 | 6,726 |
2021-10-12 | $47.97 | $47.97 | $47.43 | $47.63 | $46.12 | 3,194 |
2021-10-11 | $47.43 | $47.96 | $47.43 | $47.62 | $46.10 | 2,696 |
2021-10-08 | $48.00 | $48.00 | $47.66 | $47.66 | $46.15 | 1,270 |
2021-10-07 | $47.99 | $47.99 | $47.41 | $47.80 | $46.28 | 4,799 |
2021-10-06 | $47.96 | $47.96 | $47.34 | $47.48 | $45.97 | 2,510 |
2021-10-05 | $47.40 | $47.85 | $47.32 | $47.81 | $46.29 | 4,574 |
2021-10-04 | $47.35 | $47.66 | $46.99 | $47.28 | $45.78 | 7,178 |
2021-10-01 | $47.08 | $47.68 | $47.08 | $47.35 | $45.85 | 2,717 |
2021-09-30 | $47.03 | $48.51 | $47.03 | $47.54 | $46.03 | 5,416 |
2021-09-29 | $47.02 | $48.57 | $47.01 | $47.27 | $45.76 | 31,968 |
2021-09-28 | $47.71 | $47.88 | $47.28 | $47.54 | $46.03 | 3,222 |
2021-09-27 | $47.18 | $47.74 | $47.18 | $47.63 | $46.12 | 3,886 |
2021-09-24 | $47.65 | $47.66 | $47.09 | $47.31 | $45.80 | 2,654 |
2021-09-23 | $46.90 | $47.52 | $46.90 | $47.30 | $45.80 | 3,041 |
2021-09-22 | $46.93 | $47.31 | $46.93 | $47.11 | $45.61 | 2,784 |
2021-09-21 | $46.77 | $47.16 | $46.49 | $46.88 | $45.39 | 4,880 |
2021-09-20 | $47.00 | $47.25 | $46.55 | $46.89 | $45.40 | 15,317 |
2021-09-17 | $47.98 | $47.98 | $47.28 | $47.29 | $45.79 | 2,374 |
2021-09-16 | $47.64 | $47.64 | $47.19 | $47.43 | $45.93 | 1,390 |
2021-09-15 | $47.59 | $47.99 | $47.59 | $47.68 | $46.16 | 3,748 |
2021-09-14 | $47.31 | $47.77 | $47.15 | $47.41 | $45.90 | 2,020 |
2021-09-13 | $47.75 | $47.82 | $47.50 | $47.50 | $45.99 | 2,734 |
2021-09-10 | $47.82 | $47.82 | $47.28 | $47.43 | $45.92 | 2,114 |
2021-09-09 | $47.90 | $47.90 | $47.51 | $47.51 | $45.99 | 1,584 |
2021-09-08 | $47.09 | $47.91 | $47.09 | $47.49 | $45.98 | 3,689 |
2021-09-07 | $47.53 | $47.84 | $47.30 | $47.49 | $45.97 | 5,910 |
2021-09-03 | $48.03 | $48.03 | $47.60 | $47.68 | $46.16 | 1,947 |
2021-09-02 | $48.16 | $48.16 | $47.77 | $47.77 | $46.25 | 1,341 |
2021-09-01 | $47.94 | $47.97 | $47.27 | $47.97 | $46.44 | 4,479 |
2021-08-31 | $48.48 | $48.48 | $47.25 | $47.58 | $46.06 | 4,302 |
2021-08-30 | $47.55 | $48.06 | $47.55 | $47.77 | $46.25 | 2,844 |
2021-08-27 | $47.97 | $48.10 | $47.45 | $47.79 | $46.26 | 3,320 |
2021-08-26 | $47.36 | $47.93 | $47.36 | $47.64 | $46.12 | 1,795 |
2021-08-25 | $47.46 | $48.02 | $47.43 | $47.79 | $46.27 | 1,750 |
2021-08-24 | $47.99 | $47.99 | $47.75 | $47.75 | $46.23 | 814 |
2021-08-23 | $47.00 | $47.68 | $47.00 | $47.43 | $45.92 | 2,262 |
2021-08-20 | $47.01 | $47.34 | $47.01 | $47.18 | $45.68 | 2,421 |
2021-08-19 | $47.97 | $47.97 | $47.00 | $47.33 | $45.82 | 2,351 |
2021-08-18 | $47.54 | $47.97 | $47.37 | $47.62 | $46.10 | 1,675 |
2021-08-17 | $47.83 | $48.17 | $47.56 | $47.90 | $46.38 | 3,048 |
2021-08-16 | $48.34 | $48.42 | $48.06 | $48.10 | $46.56 | 5,808 |
2021-08-13 | $48.03 | $49.18 | $48.03 | $48.28 | $46.74 | 4,408 |
2021-08-12 | $47.71 | $48.38 | $47.67 | $48.08 | $46.55 | 2,704 |
2021-08-11 | $48.28 | $48.97 | $47.71 | $48.10 | $46.56 | 4,292 |
2021-08-10 | $47.89 | $48.85 | $47.66 | $47.97 | $46.44 | 3,316 |
2021-08-09 | $47.70 | $48.03 | $47.44 | $47.72 | $46.20 | 1,683 |
2021-08-06 | $48.37 | $48.99 | $47.97 | $47.97 | $46.44 | 7,129 |
2021-08-05 | $47.80 | $49.06 | $47.79 | $48.09 | $46.56 | 3,082 |
2021-08-04 | $48.31 | $49.48 | $47.97 | $47.97 | $46.44 | 6,907 |
2021-08-03 | $48.24 | $48.37 | $47.79 | $48.07 | $46.54 | 3,324 |
2021-08-02 | $48.68 | $49.17 | $47.96 | $48.51 | $46.97 | 5,897 |
2021-07-30 | $48.63 | $51.92 | $47.96 | $48.29 | $46.75 | 7,889 |
2021-07-29 | $48.63 | $48.63 | $48.09 | $48.38 | $46.84 | 4,667 |
2021-07-28 | $48.30 | $49.01 | $47.83 | $48.08 | $46.55 | 4,403 |
2021-07-27 | $48.46 | $48.87 | $47.72 | $48.03 | $46.50 | 4,336 |
2021-07-26 | $50.41 | $50.41 | $47.80 | $48.19 | $46.66 | 8,884 |
2021-07-23 | $48.35 | $48.46 | $48.16 | $48.16 | $46.63 | 3,155 |
2021-07-22 | $48.15 | $48.28 | $47.64 | $47.64 | $46.12 | 2,669 |
2021-07-21 | $48.35 | $48.37 | $47.80 | $48.07 | $46.54 | 3,350 |
2021-07-20 | $48.02 | $48.18 | $47.66 | $47.89 | $46.36 | 5,589 |
2021-07-19 | $48.35 | $49.95 | $47.72 | $48.07 | $46.54 | 8,228 |
2021-07-16 | $48.12 | $48.78 | $48.07 | $48.51 | $46.97 | 4,495 |
2021-07-15 | $48.25 | $48.78 | $48.15 | $48.58 | $47.03 | 3,416 |
2021-07-14 | $49.09 | $49.35 | $48.61 | $48.61 | $47.07 | 4,487 |
2021-07-13 | $48.67 | $49.26 | $48.48 | $49.26 | $47.70 | 2,669 |
2021-07-12 | $48.86 | $50.16 | $48.29 | $48.62 | $47.07 | 4,436 |
2021-07-09 | $48.85 | $49.92 | $48.67 | $48.75 | $47.19 | 4,701 |
2021-07-08 | $48.71 | $48.79 | $48.20 | $48.52 | $46.97 | 3,148 |
2021-07-07 | $48.96 | $48.96 | $48.61 | $48.61 | $47.06 | 3,526 |
2021-07-06 | $48.60 | $48.92 | $48.13 | $48.79 | $47.24 | 15,028 |
2021-07-02 | $49.23 | $49.33 | $48.64 | $49.04 | $47.47 | 5,046 |
2021-07-01 | $48.72 | $49.18 | $48.49 | $48.49 | $46.95 | 8,190 |
2021-06-30 | $48.38 | $49.17 | $48.33 | $48.77 | $47.22 | 2,126 |
2021-06-29 | $49.17 | $49.22 | $48.24 | $48.60 | $47.05 | 26,569 |
2021-06-28 | $48.54 | $48.68 | $48.14 | $48.41 | $46.86 | 2,033 |
2021-06-25 | $48.59 | $48.71 | $48.06 | $48.40 | $46.86 | 2,679 |
2021-06-24 | $48.74 | $48.86 | $48.15 | $48.86 | $47.31 | 2,577 |
2021-06-23 | $48.85 | $48.85 | $48.09 | $48.41 | $46.86 | 2,847 |
2021-06-22 | $48.65 | $48.66 | $48.10 | $48.33 | $46.79 | 3,002 |
2021-06-21 | $48.00 | $48.66 | $48.00 | $48.34 | $46.80 | 3,037 |
2021-06-18 | $48.19 | $48.66 | $47.90 | $47.90 | $46.37 | 2,631 |
2021-06-17 | $48.66 | $48.66 | $47.64 | $47.83 | $46.31 | 2,718 |
2021-06-16 | $49.08 | $49.08 | $48.20 | $48.51 | $46.97 | 3,948 |
2021-06-15 | $49.20 | $49.24 | $48.58 | $48.93 | $47.37 | 4,003 |
2021-06-14 | $49.05 | $49.31 | $49.05 | $49.19 | $47.63 | 3,813 |
2021-06-11 | $49.30 | $49.49 | $49.05 | $49.28 | $47.71 | 5,249 |
2021-06-10 | $50.09 | $50.09 | $49.10 | $49.62 | $48.04 | 1,605 |
2021-06-09 | $50.12 | $50.12 | $49.12 | $49.71 | $48.13 | 4,226 |
2021-06-08 | $49.73 | $49.89 | $49.33 | $49.86 | $48.27 | 1,398 |
2021-06-07 | $49.79 | $49.79 | $49.31 | $49.46 | $47.89 | 2,690 |
2021-06-04 | $49.50 | $49.54 | $49.16 | $49.34 | $47.77 | 1,379 |
2021-06-03 | $49.38 | $49.43 | $49.12 | $49.24 | $47.67 | 2,109 |
2021-06-02 | $49.05 | $49.78 | $49.05 | $49.60 | $48.02 | 3,450 |
2021-06-01 | $49.77 | $49.77 | $49.17 | $49.52 | $47.94 | 11,195 |
2021-05-28 | $49.65 | $49.65 | $48.74 | $49.06 | $47.49 | 9,912 |
2021-05-27 | $49.30 | $49.35 | $48.69 | $49.08 | $47.51 | 13,744 |
2021-05-26 | $49.08 | $49.08 | $48.51 | $48.81 | $47.26 | 1,842 |
2021-05-25 | $48.65 | $49.19 | $48.62 | $49.01 | $47.45 | 4,399 |
2021-05-24 | $48.50 | $49.16 | $48.42 | $48.86 | $47.31 | 4,830 |
2021-05-21 | $48.98 | $49.02 | $48.36 | $48.90 | $47.34 | 5,017 |
2021-05-20 | $48.40 | $49.14 | $48.40 | $48.72 | $47.17 | 1,723 |
2021-05-19 | $48.85 | $49.03 | $48.67 | $48.70 | $47.15 | 4,299 |
2021-05-18 | $49.53 | $49.53 | $48.76 | $49.12 | $47.55 | 3,709 |
2021-05-17 | $49.50 | $49.58 | $49.37 | $49.37 | $47.79 | 3,019 |
2021-05-14 | $49.11 | $49.53 | $49.01 | $49.29 | $47.72 | 4,907 |
2021-05-13 | $49.30 | $49.30 | $48.59 | $48.92 | $47.36 | 4,885 |
2021-05-12 | $49.06 | $49.52 | $49.01 | $49.21 | $47.64 | 4,216 |
2021-05-11 | $49.40 | $49.51 | $48.85 | $49.47 | $47.90 | 3,716 |
2021-05-10 | $50.07 | $50.07 | $48.91 | $49.43 | $47.86 | 5,827 |
2021-05-07 | $49.31 | $49.47 | $48.93 | $49.16 | $47.60 | 3,103 |
2021-05-06 | $49.20 | $49.26 | $48.58 | $48.95 | $47.40 | 3,969 |
2021-05-05 | $49.45 | $49.45 | $48.42 | $48.99 | $47.43 | 23,900 |
2021-05-04 | $48.94 | $48.97 | $48.44 | $48.67 | $47.12 | 1,781 |
2021-05-03 | $49.14 | $49.14 | $48.22 | $48.52 | $46.97 | 6,106 |
2021-04-30 | $48.14 | $48.55 | $47.87 | $48.21 | $46.68 | 5,121 |
2021-04-29 | $48.13 | $48.58 | $48.13 | $48.20 | $46.66 | 4,031 |
2021-04-28 | $48.49 | $48.49 | $48.05 | $48.25 | $46.71 | 10,812 |
2021-04-27 | $48.32 | $48.32 | $47.98 | $48.22 | $46.69 | 1,554 |
2021-04-26 | $47.85 | $48.32 | $47.85 | $48.02 | $46.49 | 3,368 |
2021-04-23 | $48.28 | $48.28 | $47.43 | $48.12 | $46.59 | 2,827 |
2021-04-22 | $48.15 | $48.20 | $47.72 | $47.72 | $46.20 | 3,306 |
2021-04-21 | $47.65 | $48.13 | $47.58 | $48.08 | $46.55 | 8,400 |
2021-04-20 | $47.80 | $47.98 | $47.44 | $47.46 | $45.95 | 5,122 |
2021-04-19 | $47.82 | $47.82 | $47.19 | $47.68 | $46.16 | 4,498 |
2021-04-16 | $47.72 | $47.89 | $47.58 | $47.59 | $46.07 | 2,289 |
2021-04-15 | $48.18 | $48.18 | $47.30 | $47.49 | $45.98 | 5,916 |
2021-04-14 | $48.46 | $48.46 | $46.96 | $47.41 | $45.90 | 10,870 |
2021-04-13 | $47.60 | $47.60 | $47.03 | $47.42 | $45.91 | 4,269 |
2021-04-12 | $47.52 | $47.78 | $46.83 | $47.15 | $45.64 | 6,288 |
2021-04-09 | $47.59 | $47.60 | $47.31 | $47.31 | $45.80 | 10,267 |
2021-04-08 | $47.61 | $47.65 | $47.00 | $47.34 | $45.83 | 6,871 |
2021-04-07 | $47.18 | $47.65 | $47.06 | $47.42 | $45.91 | 4,557 |
2021-04-06 | $47.96 | $47.96 | $47.45 | $47.86 | $46.34 | 17,689 |
2021-04-05 | $48.16 | $48.16 | $47.18 | $47.48 | $45.97 | 16,941 |
2021-04-01 | $47.87 | $47.87 | $46.99 | $47.48 | $45.97 | 6,900 |
2021-03-31 | $46.73 | $47.64 | $46.73 | $47.35 | $45.84 | 15,372 |
2021-03-30 | $47.26 | $47.33 | $46.86 | $47.18 | $45.68 | 8,011 |
2021-03-29 | $47.35 | $47.45 | $46.78 | $47.09 | $45.59 | 3,335 |
2021-03-26 | $47.46 | $47.53 | $47.17 | $47.51 | $46.00 | 4,116 |
2021-03-25 | $47.67 | $47.67 | $46.75 | $47.00 | $45.51 | 2,793 |
2021-03-24 | $47.62 | $47.62 | $47.29 | $47.29 | $45.79 | 2,112 |
2021-03-23 | $47.49 | $47.52 | $46.97 | $47.10 | $45.60 | 5,362 |
2021-03-22 | $48.02 | $48.02 | $47.48 | $47.48 | $45.97 | 3,340 |
2021-03-19 | $47.54 | $47.73 | $47.17 | $47.45 | $45.94 | 3,076 |
2021-03-18 | $47.94 | $47.94 | $47.18 | $47.18 | $45.67 | 4,094 |
2021-03-17 | $47.84 | $48.11 | $47.65 | $47.75 | $46.23 | 3,019 |
2021-03-16 | $47.82 | $48.04 | $47.46 | $47.69 | $46.17 | 2,420 |
2021-03-15 | $47.94 | $48.11 | $47.43 | $47.81 | $46.29 | 10,050 |
2021-03-12 | $47.85 | $47.97 | $47.48 | $47.66 | $46.14 | 5,376 |
2021-03-11 | $47.45 | $47.69 | $47.45 | $47.57 | $46.05 | 13,435 |
2021-03-10 | $47.55 | $47.57 | $46.93 | $47.13 | $45.63 | 4,310 |
2021-03-09 | $47.77 | $47.77 | $47.15 | $47.15 | $45.65 | 3,517 |
2021-03-08 | $47.45 | $47.45 | $47.11 | $47.11 | $45.61 | 669 |
2021-03-05 | $47.04 | $47.48 | $46.61 | $47.19 | $45.69 | 4,340 |
2021-03-04 | $46.83 | $46.93 | $46.71 | $46.84 | $45.34 | 2,887 |
2021-03-03 | $47.43 | $47.43 | $46.60 | $46.97 | $45.48 | 7,511 |
2021-03-02 | $47.30 | $47.30 | $46.60 | $46.60 | $45.12 | 5,922 |
2021-03-01 | $46.95 | $47.11 | $46.71 | $46.90 | $45.41 | 4,203 |
2021-02-26 | $46.97 | $47.16 | $46.70 | $46.90 | $45.41 | 12,738 |
2021-02-25 | $47.84 | $47.84 | $47.22 | $47.22 | $45.72 | 3,980 |
2021-02-24 | $47.31 | $47.47 | $47.03 | $47.25 | $45.75 | 5,272 |
2021-02-23 | $46.81 | $47.32 | $46.71 | $46.96 | $45.47 | 6,920 |
2021-02-22 | $46.97 | $47.17 | $46.90 | $47.07 | $45.57 | 8,521 |
2021-02-19 | $46.81 | $46.99 | $46.60 | $46.69 | $45.20 | 6,979 |
2021-02-18 | $46.80 | $46.80 | $46.45 | $46.61 | $45.12 | 2,959 |
2021-02-17 | $46.90 | $46.90 | $46.51 | $46.88 | $45.39 | 4,765 |
2021-02-16 | $46.86 | $46.86 | $46.29 | $46.65 | $45.17 | 11,570 |
2021-02-12 | $46.42 | $46.85 | $46.42 | $46.56 | $45.07 | 2,248 |
2021-02-11 | $46.58 | $46.59 | $46.43 | $46.45 | $44.97 | 9,840 |
2021-02-10 | $46.82 | $46.82 | $46.29 | $46.29 | $44.81 | 8,776 |
2021-02-09 | $46.82 | $46.82 | $46.25 | $46.42 | $44.94 | 6,557 |
2021-02-08 | $46.23 | $46.68 | $46.11 | $46.38 | $44.90 | 5,350 |
2021-02-05 | $45.71 | $46.41 | $45.71 | $45.87 | $44.41 | 3,976 |
2021-02-04 | $45.92 | $46.25 | $45.88 | $45.91 | $44.45 | 5,524 |
2021-02-03 | $46.26 | $46.32 | $45.81 | $46.02 | $44.56 | 2,913 |
2021-02-02 | $46.02 | $46.14 | $45.81 | $46.12 | $44.65 | 4,758 |
2021-02-01 | $45.62 | $46.12 | $45.61 | $45.83 | $44.37 | 3,367 |
2021-01-29 | $45.61 | $46.07 | $45.49 | $45.72 | $44.26 | 6,434 |
2021-01-28 | $45.55 | $46.20 | $45.55 | $45.81 | $44.35 | 4,097 |
2021-01-27 | $46.42 | $46.42 | $45.67 | $45.97 | $44.51 | 7,317 |
2021-01-26 | $46.38 | $46.38 | $45.74 | $46.01 | $44.55 | 5,168 |
2021-01-25 | $45.53 | $46.24 | $45.53 | $45.97 | $44.51 | 7,862 |
2021-01-22 | $46.22 | $46.31 | $45.91 | $46.14 | $44.67 | 5,365 |
2021-01-21 | $46.51 | $46.51 | $45.95 | $46.22 | $44.75 | 3,707 |
2021-01-20 | $46.23 | $46.34 | $45.93 | $46.19 | $44.72 | 2,763 |
2021-01-19 | $44.90 | $47.24 | $44.90 | $46.02 | $44.55 | 5,514 |
2021-01-15 | $46.00 | $46.21 | $45.64 | $45.89 | $44.43 | 15,251 |
2021-01-14 | $46.34 | $46.62 | $45.94 | $46.32 | $44.85 | 12,828 |
2021-01-13 | $46.69 | $46.69 | $45.72 | $45.97 | $44.50 | 3,413 |
2021-01-12 | $45.81 | $46.37 | $45.59 | $46.13 | $44.66 | 4,474 |
2021-01-11 | $46.27 | $46.27 | $45.46 | $45.74 | $44.28 | 5,610 |
2021-01-08 | $46.24 | $46.24 | $45.58 | $45.90 | $44.44 | 15,416 |
2021-01-07 | $46.01 | $46.08 | $45.53 | $45.85 | $44.39 | 3,073 |
2021-01-06 | $46.22 | $46.22 | $45.42 | $45.89 | $44.43 | 9,246 |
2021-01-05 | $45.91 | $45.95 | $45.33 | $45.66 | $44.21 | 6,248 |
2021-01-04 | $45.30 | $45.52 | $45.20 | $45.34 | $43.90 | 5,232 |
2020-12-31 | $45.00 | $45.55 | $45.00 | $45.29 | $43.85 | 3,594 |
2020-12-30 | $45.72 | $45.72 | $44.92 | $45.23 | $43.79 | 18,670 |
2020-12-29 | $45.60 | $45.63 | $44.90 | $45.35 | $43.91 | 7,355 |
2020-12-28 | $44.91 | $45.87 | $44.91 | $45.11 | $43.67 | 2,814 |
2020-12-24 | $45.18 | $45.23 | $44.95 | $44.95 | $43.52 | 1,259 |
2020-12-23 | $45.12 | $45.12 | $44.62 | $44.89 | $43.45 | 3,776 |
2020-12-22 | $45.30 | $45.30 | $44.48 | $44.63 | $43.20 | 11,340 |
2020-12-21 | $45.21 | $45.21 | $44.38 | $44.61 | $43.19 | 7,478 |
2020-12-18 | $45.00 | $45.13 | $44.49 | $44.75 | $43.32 | 7,730 |
2020-12-17 | $44.91 | $44.98 | $44.42 | $44.71 | $43.28 | 5,840 |
2020-12-16 | $45.01 | $45.01 | $44.15 | $44.48 | $43.06 | 7,191 |
2020-12-15 | $44.85 | $45.59 | $44.01 | $45.59 | $44.13 | 18,920 |
2020-12-14 | $45.55 | $45.55 | $43.81 | $44.43 | $43.01 | 10,145 |
2020-12-11 | $44.53 | $44.55 | $43.90 | $44.23 | $42.82 | 12,606 |
2020-12-10 | $44.98 | $44.98 | $44.34 | $44.38 | $42.96 | 2,835 |
2020-12-09 | $44.58 | $44.58 | $44.16 | $44.51 | $43.09 | 6,107 |
2020-12-08 | $44.40 | $44.62 | $44.07 | $44.57 | $43.14 | 22,565 |
2020-12-07 | $44.04 | $44.62 | $44.04 | $44.43 | $43.01 | 9,035 |
2020-12-04 | $44.82 | $44.82 | $43.98 | $44.28 | $42.86 | 5,779 |
2020-12-03 | $44.50 | $44.53 | $44.00 | $44.26 | $42.85 | 12,350 |
2020-12-02 | $44.31 | $44.34 | $43.73 | $44.27 | $42.85 | 9,440 |
2020-12-01 | $44.84 | $44.84 | $43.97 | $44.24 | $42.83 | 14,536 |
2020-11-30 | $44.87 | $45.74 | $43.85 | $43.85 | $42.45 | 12,826 |
2020-11-27 | $44.28 | $47.26 | $44.00 | $44.37 | $42.95 | 18,790 |
2020-11-25 | $44.45 | $44.45 | $43.92 | $43.92 | $42.52 | 3,606 |
2020-11-24 | $44.18 | $44.24 | $43.75 | $44.01 | $42.60 | 6,518 |
2020-11-23 | $44.50 | $44.50 | $43.97 | $43.97 | $42.56 | 2,470 |
2020-11-20 | $44.43 | $44.43 | $43.72 | $43.96 | $42.55 | 8,336 |
2020-11-19 | $44.19 | $44.19 | $43.85 | $44.08 | $42.67 | 3,075 |
2020-11-18 | $44.06 | $44.12 | $43.64 | $43.80 | $42.40 | 4,353 |
2020-11-17 | $43.96 | $44.25 | $43.57 | $43.96 | $42.56 | 8,836 |
2020-11-16 | $43.73 | $43.97 | $43.55 | $43.78 | $42.38 | 7,042 |
2020-11-13 | $43.37 | $43.72 | $43.28 | $43.52 | $42.12 | 4,208 |
2020-11-12 | $43.56 | $43.75 | $43.50 | $43.52 | $42.13 | 5,155 |
2020-11-11 | $43.75 | $43.75 | $43.63 | $43.66 | $42.26 | 2,500 |
2020-11-10 | $43.70 | $43.93 | $43.70 | $43.73 | $42.33 | 4,800 |
2020-11-09 | $44.27 | $44.27 | $43.75 | $43.81 | $42.41 | 3,401 |
2020-11-06 | $43.48 | $43.94 | $43.48 | $43.75 | $42.35 | 1,544 |
2020-11-05 | $43.81 | $43.88 | $43.34 | $43.42 | $42.03 | 5,192 |
2020-11-04 | $43.91 | $43.91 | $43.23 | $43.48 | $42.08 | 9,401 |
2020-11-03 | $43.48 | $43.61 | $43.15 | $43.37 | $41.99 | 7,368 |
2020-11-02 | $43.65 | $43.65 | $43.26 | $43.26 | $41.87 | 7,538 |
2020-10-30 | $43.20 | $43.35 | $42.80 | $42.82 | $41.45 | 3,344 |
2020-10-29 | $43.02 | $43.47 | $42.93 | $43.17 | $41.79 | 3,880 |
2020-10-28 | $43.19 | $43.63 | $43.11 | $43.35 | $41.97 | 4,966 |
2020-10-27 | $43.97 | $44.14 | $43.60 | $43.67 | $42.28 | 15,965 |
2020-10-26 | $43.99 | $44.04 | $43.57 | $43.82 | $42.41 | 3,075 |
2020-10-23 | $43.74 | $44.24 | $43.67 | $44.01 | $42.60 | 6,279 |
2020-10-22 | $44.23 | $44.23 | $43.93 | $43.93 | $42.53 | 5,651 |
2020-10-21 | $43.70 | $44.10 | $43.70 | $43.86 | $42.45 | 14,971 |
2020-10-20 | $44.05 | $44.15 | $43.59 | $43.89 | $42.49 | 4,494 |
2020-10-19 | $43.63 | $43.82 | $43.61 | $43.78 | $42.38 | 2,677 |
2020-10-16 | $43.66 | $43.98 | $43.53 | $43.73 | $42.34 | 5,026 |
2020-10-15 | $43.84 | $43.99 | $43.51 | $43.76 | $42.36 | 6,032 |
2020-10-14 | $43.84 | $44.06 | $43.66 | $43.89 | $42.48 | 2,745 |
2020-10-13 | $43.75 | $43.93 | $43.44 | $43.68 | $42.28 | 7,921 |
2020-10-12 | $43.84 | $44.03 | $43.54 | $43.78 | $42.38 | 3,827 |
2020-10-09 | $43.66 | $44.09 | $43.62 | $43.85 | $42.45 | 2,920 |
2020-10-08 | $44.14 | $44.14 | $43.79 | $43.79 | $42.38 | 2,858 |
2020-10-07 | $43.67 | $43.85 | $43.40 | $43.68 | $42.28 | 4,856 |
2020-10-06 | $43.69 | $43.89 | $43.45 | $43.85 | $42.45 | 12,053 |
2020-10-05 | $43.62 | $43.75 | $43.43 | $43.59 | $42.20 | 5,068 |
2020-10-02 | $43.68 | $43.68 | $43.40 | $43.54 | $42.14 | 3,557 |
2020-10-01 | $43.93 | $43.93 | $43.40 | $43.59 | $42.19 | 8,079 |
2020-09-30 | $43.77 | $43.77 | $43.42 | $43.56 | $42.17 | 3,041 |
2020-09-29 | $43.58 | $43.82 | $43.36 | $43.58 | $42.18 | 7,720 |
2020-09-28 | $43.40 | $43.66 | $43.29 | $43.52 | $42.13 | 2,878 |
2020-09-25 | $43.66 | $43.71 | $43.24 | $43.50 | $42.11 | 4,193 |
2020-09-24 | $43.84 | $43.84 | $43.16 | $43.50 | $42.11 | 3,365 |
2020-09-23 | $44.15 | $44.15 | $43.28 | $43.47 | $42.08 | 4,772 |
2020-09-22 | $43.96 | $44.14 | $43.96 | $44.06 | $42.65 | 2,431 |
2020-09-21 | $44.17 | $44.17 | $43.95 | $44.11 | $42.70 | 3,979 |
2020-09-18 | $44.23 | $44.65 | $44.23 | $44.42 | $43.00 | 5,824 |
2020-09-17 | $44.47 | $44.61 | $44.47 | $44.61 | $43.18 | 1,464 |
2020-09-16 | $44.60 | $44.75 | $44.42 | $44.42 | $42.99 | 2,766 |
2020-09-15 | $44.07 | $44.49 | $44.07 | $44.19 | $42.78 | 2,794 |
2020-09-14 | $44.41 | $44.42 | $44.22 | $44.22 | $42.80 | 1,900 |
2020-09-11 | $44.30 | $44.30 | $43.78 | $44.05 | $42.64 | 2,467 |
2020-09-10 | $44.34 | $44.34 | $43.70 | $43.94 | $42.53 | 2,166 |
2020-09-09 | $44.41 | $44.48 | $44.22 | $44.22 | $42.81 | 1,893 |
2020-09-08 | $43.76 | $44.20 | $43.76 | $44.14 | $42.72 | 1,443 |
2020-09-04 | $44.66 | $44.66 | $44.08 | $44.38 | $42.96 | 5,582 |
2020-09-03 | $44.49 | $44.82 | $44.31 | $44.50 | $43.08 | 1,732 |
2020-09-02 | $45.17 | $45.17 | $44.68 | $44.93 | $43.49 | 3,528 |
2020-09-01 | $45.00 | $45.14 | $44.66 | $45.09 | $43.64 | 20,457 |
2020-08-31 | $44.87 | $45.05 | $44.67 | $44.91 | $43.47 | 6,948 |
2020-08-28 | $44.89 | $45.19 | $44.68 | $45.16 | $43.72 | 14,949 |
2020-08-27 | $45.00 | $45.04 | $44.55 | $44.77 | $43.34 | 2,000 |
2020-08-26 | $45.09 | $45.22 | $45.00 | $45.18 | $43.73 | 4,245 |
2020-08-25 | $45.32 | $45.32 | $44.49 | $44.78 | $43.35 | 3,818 |
2020-08-24 | $45.26 | $45.26 | $44.52 | $44.76 | $43.33 | 2,431 |
2020-08-21 | $44.87 | $44.87 | $44.63 | $44.63 | $43.20 | 853 |
2020-08-20 | $44.72 | $45.01 | $44.72 | $44.76 | $43.32 | 2,652 |
2020-08-19 | $44.86 | $44.86 | $44.77 | $44.77 | $43.34 | 959 |
2020-08-18 | $45.01 | $45.10 | $45.01 | $45.10 | $43.66 | 816 |
2020-08-17 | $44.84 | $45.10 | $44.84 | $44.85 | $43.42 | 1,421 |
2020-08-14 | $44.90 | $44.99 | $44.54 | $44.75 | $43.32 | 3,974 |
2020-08-13 | $45.11 | $45.15 | $44.59 | $44.80 | $43.37 | 4,157 |
2020-08-12 | $45.19 | $45.19 | $44.86 | $44.97 | $43.53 | 3,022 |
2020-08-11 | $44.77 | $45.23 | $44.64 | $45.01 | $43.57 | 6,953 |
2020-08-10 | $45.10 | $45.42 | $45.10 | $45.36 | $43.91 | 6,643 |
2020-08-07 | $45.10 | $45.36 | $44.91 | $45.01 | $43.57 | 7,507 |
2020-08-06 | $45.50 | $45.58 | $45.29 | $45.39 | $43.93 | 3,118 |
2020-08-05 | $45.01 | $45.39 | $44.83 | $45.08 | $43.64 | 2,706 |
2020-08-04 | $44.77 | $44.98 | $44.69 | $44.98 | $43.54 | 1,799 |
2020-08-03 | $45.02 | $45.06 | $44.53 | $44.78 | $43.34 | 7,302 |
2020-07-31 | $44.29 | $44.84 | $44.29 | $44.69 | $43.26 | 2,207 |
2020-07-30 | $44.58 | $44.66 | $44.31 | $44.63 | $43.20 | 2,589 |
2020-07-29 | $44.90 | $44.90 | $44.72 | $44.72 | $43.29 | 672 |
2020-07-28 | $44.55 | $44.55 | $44.38 | $44.38 | $42.96 | 1,861 |
2020-07-27 | $44.86 | $44.91 | $44.42 | $44.74 | $43.31 | 3,744 |
2020-07-24 | $44.69 | $44.71 | $44.44 | $44.44 | $43.02 | 2,233 |
2020-07-23 | $44.74 | $44.97 | $44.44 | $44.57 | $43.14 | 1,982 |
2020-07-22 | $44.69 | $44.92 | $44.69 | $44.75 | $43.31 | 2,302 |
2020-07-21 | $44.65 | $45.03 | $44.50 | $44.73 | $43.30 | 1,861 |
2020-07-20 | $44.62 | $44.62 | $44.31 | $44.37 | $42.95 | 3,643 |
2020-07-17 | $44.60 | $44.60 | $44.18 | $44.38 | $42.96 | 16,390 |
2020-07-16 | $44.45 | $44.62 | $44.39 | $44.39 | $42.97 | 8,609 |
2020-07-15 | $44.57 | $44.67 | $44.37 | $44.60 | $43.17 | 3,087 |
2020-07-14 | $44.04 | $44.42 | $44.04 | $44.42 | $43.00 | 1,927 |
2020-07-13 | $44.60 | $44.61 | $44.13 | $44.13 | $42.72 | 4,500 |
2020-07-10 | $44.40 | $44.46 | $44.21 | $44.46 | $43.04 | 2,000 |
2020-07-09 | $44.01 | $44.33 | $44.01 | $44.32 | $42.90 | 2,983 |
2020-07-08 | $44.80 | $44.80 | $44.20 | $44.39 | $42.97 | 4,300 |
2020-07-07 | $44.32 | $44.48 | $44.32 | $44.42 | $43.00 | 2,159 |
2020-07-06 | $44.21 | $44.54 | $44.21 | $44.50 | $43.08 | 6,560 |
2020-07-02 | $44.43 | $44.55 | $44.25 | $44.32 | $42.90 | 24,600 |
2020-07-01 | $44.20 | $44.31 | $44.02 | $44.10 | $42.69 | 5,326 |
2020-06-30 | $44.42 | $44.60 | $44.00 | $44.22 | $42.81 | 6,370 |
2020-06-29 | $44.25 | $44.48 | $44.20 | $44.33 | $42.91 | 2,148 |
2020-06-26 | $44.45 | $44.70 | $44.45 | $44.49 | $43.07 | 3,348 |
2020-06-25 | $44.81 | $44.81 | $44.32 | $44.68 | $43.25 | 33,649 |
2020-06-24 | $44.52 | $44.52 | $44.15 | $44.33 | $42.91 | 3,342 |
2020-06-23 | $44.41 | $44.82 | $44.41 | $44.57 | $43.14 | 2,031 |
2020-06-22 | $44.28 | $44.52 | $44.28 | $44.52 | $43.10 | 701 |
2020-06-19 | $44.45 | $44.52 | $44.33 | $44.34 | $42.92 | 1,920 |
2020-06-18 | $44.29 | $44.39 | $44.04 | $44.27 | $42.85 | 5,010 |
2020-06-17 | $44.08 | $44.40 | $44.08 | $44.19 | $42.78 | 3,780 |
2020-06-16 | $44.40 | $44.42 | $44.17 | $44.34 | $42.92 | 7,031 |
2020-06-15 | $44.27 | $44.31 | $44.08 | $44.16 | $42.75 | 4,732 |
2020-06-12 | $44.22 | $44.22 | $43.81 | $44.05 | $42.64 | 5,208 |
2020-06-11 | $44.04 | $44.35 | $43.82 | $43.92 | $42.52 | 5,674 |
2020-06-10 | $44.54 | $44.74 | $44.32 | $44.52 | $43.10 | 4,744 |
2020-06-09 | $44.28 | $44.60 | $43.23 | $44.38 | $42.96 | 4,793 |
2020-06-08 | $44.21 | $44.39 | $44.15 | $44.20 | $42.79 | 4,849 |
2020-06-05 | $44.17 | $44.48 | $44.12 | $44.28 | $42.86 | 4,925 |
2020-06-04 | $44.07 | $44.31 | $43.95 | $44.12 | $42.71 | 8,647 |
2020-06-03 | $43.96 | $44.39 | $43.92 | $44.18 | $42.77 | 11,337 |
2020-06-02 | $44.38 | $44.43 | $44.07 | $44.28 | $42.86 | 4,169 |
2020-06-01 | $44.08 | $44.21 | $44.08 | $44.19 | $42.78 | 1,680 |
2020-05-29 | $44.05 | $44.20 | $43.91 | $44.20 | $42.79 | 2,330 |
2020-05-28 | $43.89 | $44.12 | $43.74 | $43.90 | $42.50 | 2,795 |
2020-05-27 | $43.60 | $43.96 | $43.60 | $43.81 | $42.41 | 3,517 |
2020-05-26 | $43.81 | $44.16 | $43.81 | $43.95 | $42.54 | 1,556 |
2020-05-22 | $43.84 | $44.16 | $43.84 | $44.05 | $42.64 | 1,971 |
2020-05-21 | $43.90 | $44.21 | $43.90 | $44.04 | $42.63 | 14,220 |
2020-05-20 | $44.04 | $44.12 | $43.89 | $44.12 | $42.71 | 949 |
2020-05-19 | $43.82 | $44.14 | $43.75 | $43.97 | $42.56 | 12,231 |
2020-05-18 | $44.01 | $44.17 | $43.75 | $43.84 | $42.44 | 12,987 |
2020-05-15 | $44.08 | $44.21 | $43.85 | $44.07 | $42.66 | 5,515 |
2020-05-14 | $43.77 | $44.02 | $43.77 | $43.91 | $42.51 | 1,680 |
2020-05-13 | $43.53 | $43.91 | $43.53 | $43.70 | $42.30 | 12,899 |
2020-05-12 | $43.83 | $43.83 | $43.48 | $43.62 | $42.22 | 2,287 |
2020-05-11 | $43.42 | $43.69 | $43.42 | $43.55 | $42.16 | 4,239 |
2020-05-08 | $44.02 | $44.02 | $43.45 | $43.62 | $42.22 | 2,048 |
2020-05-07 | $43.97 | $43.97 | $43.41 | $43.67 | $42.27 | 3,671 |
2020-05-06 | $43.56 | $43.56 | $43.34 | $43.41 | $42.02 | 1,899 |
2020-05-05 | $43.59 | $43.59 | $43.23 | $43.50 | $42.11 | 3,324 |
2020-05-04 | $43.43 | $43.49 | $43.43 | $43.49 | $42.10 | 1,829 |
2020-05-01 | $43.62 | $43.62 | $43.40 | $43.40 | $42.01 | 859 |
2020-04-30 | $43.79 | $43.98 | $43.36 | $43.46 | $42.07 | 7,268 |
2020-04-29 | $43.80 | $43.83 | $43.44 | $43.64 | $42.24 | 7,162 |
2020-04-28 | $43.50 | $43.75 | $43.09 | $43.58 | $42.19 | 9,262 |
2020-04-27 | $43.69 | $43.89 | $43.21 | $43.63 | $42.23 | 16,701 |
2020-04-24 | $43.61 | $43.79 | $43.36 | $43.36 | $41.97 | 19,461 |
2020-04-23 | $43.25 | $43.83 | $43.07 | $43.30 | $41.92 | 11,506 |
2020-04-22 | $43.21 | $43.69 | $42.72 | $43.20 | $41.82 | 17,592 |
2020-04-21 | $43.09 | $45.78 | $42.31 | $43.44 | $42.05 | 7,960 |
2020-04-20 | $43.31 | $43.67 | $43.01 | $43.19 | $41.81 | 12,817 |
2020-04-17 | $43.37 | $43.39 | $43.03 | $43.16 | $41.78 | 19,529 |
2020-04-16 | $43.51 | $43.57 | $43.10 | $43.33 | $41.94 | 44,060 |
2020-04-15 | $43.49 | $43.85 | $43.22 | $43.30 | $41.92 | 9,277 |
2020-04-14 | $43.51 | $44.04 | $43.19 | $43.33 | $41.94 | 39,003 |
2020-04-13 | $43.71 | $43.71 | $43.32 | $43.43 | $42.04 | 15,445 |
2020-04-09 | $43.70 | $44.06 | $43.39 | $43.71 | $42.31 | 14,636 |
2020-04-08 | $43.97 | $45.90 | $43.40 | $43.41 | $42.02 | 56,940 |
2020-04-07 | $43.43 | $48.27 | $43.35 | $44.10 | $42.69 | 60,999 |
2020-04-06 | $43.68 | $43.68 | $43.30 | $43.49 | $42.10 | 32,214 |
2020-04-03 | $43.89 | $43.90 | $43.58 | $43.77 | $42.37 | 4,488 |
2020-04-02 | $43.84 | $44.20 | $43.56 | $43.91 | $42.51 | 23,205 |
2020-04-01 | $43.52 | $46.83 | $43.30 | $43.94 | $42.53 | 37,360 |
2020-03-31 | $44.19 | $46.10 | $43.21 | $43.66 | $42.26 | 45,088 |
2020-03-30 | $43.21 | $49.70 | $43.00 | $45.75 | $44.29 | 247,885 |
2020-03-27 | $42.88 | $42.88 | $42.88 | $42.88 | $41.51 | 279 |
2020-03-26 | $42.67 | $43.03 | $42.67 | $42.85 | $41.48 | 2,130 |
2020-03-25 | $42.67 | $42.67 | $42.63 | $42.63 | $41.27 | 198 |
2020-03-24 | $42.62 | $42.84 | $41.10 | $41.10 | $39.79 | 42,066 |
2020-03-23 | $43.00 | $43.01 | $43.00 | $43.01 | $41.63 | 270 |
2020-03-20 | $42.40 | $42.58 | $42.40 | $42.58 | $41.22 | 719 |
2020-03-19 | $42.27 | $42.53 | $42.00 | $42.31 | $40.96 | 11,224 |
2020-03-18 | $42.83 | $42.83 | $42.50 | $42.51 | $41.15 | 956 |
2020-03-17 | $42.22 | $42.73 | $42.22 | $42.50 | $41.14 | 1,046 |
2020-03-16 | $42.37 | $42.37 | $42.37 | $42.37 | $41.01 | 312 |
2020-03-13 | $41.47 | $42.28 | $41.47 | $41.90 | $40.56 | 16,219 |
2020-03-12 | $41.88 | $42.26 | $41.88 | $42.20 | $40.85 | 11,169 |
2020-03-11 | $41.88 | $42.28 | $41.85 | $42.19 | $40.84 | 2,769 |
2020-03-10 | $42.25 | $42.25 | $42.10 | $42.10 | $40.75 | 381 |
2020-03-09 | $42.34 | $42.34 | $42.11 | $42.20 | $40.85 | 1,127 |
2020-03-06 | $42.71 | $42.71 | $42.58 | $42.58 | $41.22 | 621 |
2020-03-05 | $42.53 | $42.53 | $42.40 | $42.40 | $41.04 | 2,018 |
2020-03-04 | $42.31 | $42.38 | $42.31 | $42.38 | $41.02 | 419 |
2020-03-03 | $42.22 | $42.22 | $42.22 | $42.22 | $40.87 | 129 |
2020-03-02 | $42.37 | $42.37 | $42.37 | $42.37 | $41.01 | 29 |
2020-02-28 | $42.25 | $42.25 | $42.25 | $42.25 | $40.90 | 567 |
2020-02-27 | $42.64 | $42.73 | $42.46 | $42.46 | $41.10 | 854 |
2020-02-26 | $42.61 | $42.79 | $42.61 | $42.74 | $41.37 | 461 |
2020-02-25 | $43.19 | $43.19 | $42.84 | $42.84 | $41.47 | 412 |
2020-02-24 | $43.35 | $43.35 | $43.24 | $43.24 | $41.86 | 554 |
2020-02-21 | $43.35 | $43.35 | $43.35 | $43.35 | $41.96 | 22 |
2020-02-20 | $43.45 | $43.45 | $43.45 | $43.45 | $42.06 | 74 |
2020-02-19 | $43.54 | $43.54 | $43.39 | $43.39 | $42.00 | 3,331 |
2020-02-18 | $43.28 | $43.28 | $43.28 | $43.28 | $41.90 | 117 |
2020-02-14 | $43.26 | $43.26 | $43.11 | $43.11 | $41.73 | 434 |
2020-02-13 | $43.10 | $43.10 | $43.10 | $43.10 | $41.72 | 91 |
2020-02-12 | $43.10 | $43.10 | $43.10 | $43.10 | $41.72 | 9 |
2020-02-11 | $43.07 | $43.07 | $43.07 | $43.07 | $41.69 | 33 |
2020-02-10 | $43.05 | $43.05 | $43.05 | $43.05 | $41.67 | 14 |
2020-02-07 | $42.92 | $42.92 | $42.92 | $42.92 | $41.55 | 19 |
2020-02-06 | $42.94 | $42.94 | $42.94 | $42.94 | $41.57 | 86 |
2020-02-05 | $42.97 | $42.97 | $42.93 | $42.93 | $41.56 | 228 |
2020-02-04 | $42.74 | $42.88 | $42.74 | $42.88 | $41.51 | 288 |
2020-02-03 | $42.87 | $43.01 | $42.87 | $43.01 | $41.63 | 573 |
2020-01-31 | $42.87 | $42.87 | $42.87 | $42.87 | $41.50 | 81 |
2020-01-30 | $42.79 | $42.92 | $42.72 | $42.92 | $41.55 | 3,589 |
2020-01-29 | $42.92 | $42.92 | $42.92 | $42.92 | $41.55 | 137 |
2020-01-28 | $42.93 | $42.94 | $42.79 | $42.81 | $41.44 | 454 |
2020-01-27 | $42.89 | $42.89 | $42.60 | $42.74 | $41.37 | 4,781 |
2020-01-24 | $43.00 | $43.06 | $42.95 | $43.06 | $41.68 | 5,438 |
2020-01-23 | $43.15 | $43.15 | $43.15 | $43.15 | $41.77 | 80 |
2020-01-22 | $43.33 | $43.47 | $43.29 | $43.29 | $41.91 | 1,441 |
2020-01-21 | $43.12 | $43.49 | $43.12 | $43.34 | $41.95 | 8,441 |
2020-01-17 | $43.44 | $43.44 | $43.44 | $43.44 | $42.05 | 19 |
2020-01-16 | $43.24 | $43.36 | $43.23 | $43.32 | $41.93 | 3,955 |
2020-01-15 | $43.25 | $43.25 | $43.25 | $43.25 | $41.87 | 21 |
2020-01-14 | $43.23 | $43.23 | $43.22 | $43.22 | $41.84 | 418 |
2020-01-13 | $43.12 | $43.33 | $43.12 | $43.19 | $41.81 | 398 |
2020-01-10 | $43.10 | $43.28 | $43.10 | $43.16 | $41.78 | 738 |
2020-01-09 | $43.22 | $43.22 | $43.22 | $43.22 | $41.83 | 4 |
2020-01-08 | $43.22 | $43.22 | $43.22 | $43.22 | $41.84 | 124 |
2020-01-07 | $43.13 | $43.17 | $43.13 | $43.17 | $41.79 | 423 |
2020-01-06 | $43.09 | $43.23 | $43.09 | $43.23 | $41.85 | 656 |
2020-01-03 | $43.09 | $43.30 | $43.02 | $43.15 | $41.77 | 1,666 |
2020-01-02 | $43.01 | $43.17 | $43.01 | $43.04 | $41.66 | 2,463 |
2019-12-31 | $42.72 | $42.86 | $42.72 | $42.86 | $41.49 | 165 |
2019-12-30 | $42.62 | $43.00 | $42.62 | $42.79 | $41.42 | 8,653 |
2019-12-27 | $43.08 | $43.09 | $42.91 | $42.91 | $41.54 | 5,408 |
2019-12-26 | $43.17 | $43.22 | $43.03 | $43.03 | $41.65 | 41,177 |
2019-12-24 | $42.99 | $43.12 | $42.94 | $42.94 | $41.57 | 1,056 |
2019-12-23 | $42.79 | $42.99 | $42.79 | $42.93 | $41.56 | 511 |
2019-12-20 | $42.81 | $43.08 | $42.70 | $42.88 | $41.51 | 5,206 |
2019-12-19 | $43.00 | $43.00 | $42.59 | $42.90 | $41.53 | 1,810 |
2019-12-18 | $43.12 | $43.12 | $43.12 | $43.12 | $41.74 | 167 |
2019-12-17 | $43.17 | $43.31 | $43.16 | $43.16 | $41.78 | 1,114 |
2019-12-16 | $43.44 | $43.44 | $43.23 | $43.23 | $41.85 | 438 |
2019-12-13 | $43.43 | $43.83 | $43.42 | $43.57 | $42.18 | 9,615 |
2019-12-12 | $43.51 | $43.53 | $43.51 | $43.53 | $41.71 | 356 |
2019-12-11 | $43.55 | $43.82 | $43.55 | $43.65 | $41.82 | 993 |
2019-12-10 | $43.66 | $43.66 | $43.47 | $43.47 | $41.65 | 1,250 |
2019-12-09 | $43.89 | $43.89 | $43.50 | $43.54 | $41.72 | 579 |
2019-12-06 | $43.61 | $43.74 | $43.61 | $43.63 | $41.80 | 822 |
2019-12-05 | $43.44 | $43.74 | $43.44 | $43.63 | $41.80 | 488 |
2019-12-04 | $43.65 | $43.65 | $43.65 | $43.65 | $41.82 | 11 |
2019-12-03 | $43.87 | $43.87 | $43.48 | $43.62 | $41.79 | 2,229 |
2019-12-02 | $43.70 | $43.70 | $43.70 | $43.70 | $41.87 | 3 |
2019-11-29 | $43.96 | $43.96 | $43.96 | $43.96 | $42.12 | 30 |
2019-11-27 | $44.15 | $44.15 | $44.15 | $44.15 | $42.30 | 180 |
2019-11-26 | $44.05 | $44.12 | $44.05 | $44.12 | $42.27 | 362 |
2019-11-25 | $44.02 | $44.02 | $44.02 | $44.02 | $42.18 | 0 |
2019-11-22 | $44.04 | $44.04 | $44.04 | $44.04 | $42.20 | 125 |
2019-11-21 | $44.01 | $44.01 | $44.00 | $44.00 | $42.16 | 681 |
2019-11-20 | $44.06 | $44.06 | $43.84 | $44.02 | $42.18 | 2,242 |
2019-11-19 | $44.09 | $44.09 | $44.09 | $44.09 | $42.24 | 183 |
2019-11-18 | $43.86 | $44.04 | $43.86 | $44.04 | $42.20 | 435 |
2019-11-15 | $43.88 | $44.16 | $43.88 | $44.07 | $42.23 | 565 |
2019-11-14 | $43.76 | $44.05 | $43.76 | $44.05 | $42.21 | 538 |
2019-11-13 | $44.14 | $44.14 | $43.97 | $43.97 | $42.13 | 306 |
2019-11-12 | $43.81 | $43.81 | $43.81 | $43.81 | $41.98 | 483 |
2019-11-11 | $44.03 | $44.03 | $44.03 | $44.03 | $42.19 | 67 |
2019-11-08 | $44.09 | $44.09 | $44.09 | $44.09 | $42.24 | 127 |
2019-11-07 | $44.22 | $44.22 | $44.13 | $44.13 | $42.28 | 204 |
2019-11-06 | $44.24 | $44.24 | $44.20 | $44.20 | $42.35 | 198 |
2019-11-05 | $44.18 | $44.18 | $44.18 | $44.18 | $42.33 | 39 |
2019-11-04 | $44.12 | $44.31 | $44.12 | $44.31 | $42.46 | 461 |
2019-11-01 | $44.11 | $44.11 | $44.08 | $44.08 | $42.23 | 1,120 |
2019-10-31 | $43.98 | $44.19 | $43.98 | $44.19 | $42.34 | 824 |
2019-10-30 | $44.37 | $44.37 | $44.37 | $44.37 | $42.51 | 35 |
2019-10-29 | $44.05 | $44.36 | $44.05 | $44.36 | $42.50 | 103 |
2019-10-28 | $44.30 | $44.37 | $44.17 | $44.37 | $42.51 | 281 |
2019-10-25 | $44.13 | $44.13 | $44.13 | $44.13 | $42.28 | 178 |
2019-10-24 | $44.52 | $44.52 | $44.12 | $44.36 | $42.50 | 317 |
2019-10-23 | $44.17 | $44.17 | $44.17 | $44.17 | $42.32 | 100 |
2019-10-22 | $44.05 | $44.09 | $44.05 | $44.09 | $42.24 | 352 |
2019-10-21 | $43.85 | $44.21 | $43.85 | $44.06 | $42.22 | 751 |
2019-10-18 | $44.08 | $44.08 | $44.08 | $44.08 | $42.23 | 68 |
2019-10-17 | $44.29 | $44.29 | $44.29 | $44.29 | $42.44 | 10 |
2019-10-16 | $44.40 | $44.40 | $44.40 | $44.40 | $42.54 | 102 |
2019-10-15 | $44.31 | $44.37 | $44.31 | $44.37 | $42.51 | 194 |
2019-10-14 | $44.25 | $44.31 | $44.25 | $44.31 | $42.46 | 177 |
2019-10-11 | $44.27 | $44.49 | $44.27 | $44.44 | $42.58 | 541 |
2019-10-10 | $44.32 | $44.43 | $44.32 | $44.43 | $42.57 | 361 |
2019-10-09 | $44.35 | $44.35 | $44.35 | $44.35 | $42.49 | 86 |
2019-10-08 | $44.13 | $44.32 | $44.13 | $44.32 | $42.46 | 3,135 |
2019-10-07 | $44.20 | $44.43 | $44.20 | $44.43 | $42.57 | 427 |
2019-10-04 | $44.30 | $44.34 | $44.30 | $44.34 | $42.48 | 166 |
2019-10-03 | $44.24 | $44.24 | $44.24 | $44.24 | $42.39 | 29 |
2019-10-02 | $44.10 | $44.22 | $44.10 | $44.22 | $42.37 | 455 |
2019-10-01 | $44.18 | $44.56 | $44.18 | $44.36 | $42.50 | 826 |
2019-09-30 | $44.64 | $44.64 | $44.44 | $44.56 | $42.69 | 1,967 |
2019-09-27 | $44.61 | $44.61 | $44.61 | $44.61 | $42.74 | 34 |
2019-09-26 | $44.72 | $44.72 | $44.53 | $44.72 | $42.85 | 1,453 |
2019-09-25 | $44.60 | $44.60 | $44.56 | $44.59 | $42.72 | 357 |
2019-09-24 | $44.99 | $44.99 | $44.74 | $44.74 | $42.87 | 868 |
2019-09-23 | $44.84 | $44.87 | $44.84 | $44.87 | $42.99 | 366 |
2019-09-20 | $44.90 | $44.90 | $44.90 | $44.90 | $43.02 | 221 |
2019-09-19 | $44.77 | $44.77 | $44.77 | $44.77 | $42.90 | 210 |
2019-09-18 | $44.71 | $44.71 | $44.46 | $44.68 | $42.81 | 1,685 |
2019-09-17 | $44.56 | $44.73 | $44.56 | $44.73 | $42.86 | 325 |
2019-09-16 | $44.41 | $44.57 | $44.41 | $44.57 | $42.70 | 777 |
2019-09-13 | $44.57 | $44.57 | $44.57 | $44.57 | $42.70 | 0 |
2019-09-12 | $44.84 | $44.90 | $44.84 | $44.90 | $43.02 | 207 |
2019-09-11 | $45.28 | $45.28 | $45.09 | $45.09 | $43.20 | 180 |
2019-09-10 | $44.97 | $45.02 | $44.87 | $45.02 | $43.14 | 2,270 |
2019-09-09 | $45.30 | $45.30 | $45.25 | $45.25 | $43.36 | 782 |
2019-09-06 | $45.35 | $45.35 | $45.35 | $45.35 | $43.45 | 0 |
2019-09-05 | $45.31 | $45.31 | $45.31 | $45.31 | $43.41 | 100 |
2019-09-04 | $45.51 | $45.51 | $45.51 | $45.51 | $43.60 | 200 |
2019-09-03 | $45.49 | $45.49 | $45.30 | $45.30 | $43.40 | 528 |
2019-08-30 | $45.35 | $45.35 | $45.18 | $45.29 | $43.39 | 824 |
2019-08-29 | $45.29 | $45.29 | $45.20 | $45.20 | $43.31 | 207 |
2019-08-28 | $45.20 | $45.20 | $45.03 | $45.10 | $43.21 | 1,460 |
2019-08-27 | $45.05 | $45.05 | $45.03 | $45.03 | $43.14 | 214 |
2019-08-26 | $45.01 | $45.01 | $44.86 | $44.86 | $42.98 | 449 |
2019-08-23 | $44.94 | $44.94 | $44.94 | $44.94 | $43.06 | 256 |
2019-08-22 | $44.67 | $44.88 | $44.67 | $44.88 | $43.00 | 351 |
2019-08-21 | $45.08 | $45.08 | $44.98 | $44.98 | $43.10 | 146 |
2019-08-20 | $44.98 | $44.98 | $44.98 | $44.98 | $43.10 | 0 |
2019-08-19 | $44.73 | $44.92 | $44.70 | $44.92 | $43.04 | 1,256 |
2019-08-16 | $44.33 | $44.78 | $44.33 | $44.56 | $42.69 | 7,229 |
2019-08-15 | $44.62 | $44.63 | $42.24 | $44.37 | $42.51 | 22,788 |
2019-08-14 | $44.68 | $44.83 | $44.68 | $44.81 | $42.93 | 461 |
2019-08-13 | $44.84 | $45.05 | $44.84 | $45.05 | $43.16 | 480 |
2019-08-12 | $44.92 | $44.92 | $44.92 | $44.92 | $43.03 | 69 |
2019-08-09 | $44.46 | $44.49 | $44.46 | $44.49 | $42.63 | 295 |
2019-08-08 | $44.59 | $44.59 | $44.59 | $44.59 | $42.72 | 245 |
2019-08-07 | $44.64 | $44.64 | $44.61 | $44.61 | $42.74 | 366 |
2019-08-06 | $44.44 | $44.61 | $44.44 | $44.61 | $42.74 | 1,816 |
2019-08-05 | $44.50 | $44.50 | $44.48 | $44.48 | $42.62 | 126 |
2019-08-02 | $44.42 | $44.65 | $44.42 | $44.51 | $42.65 | 843 |
2019-08-01 | $44.41 | $44.41 | $44.38 | $44.38 | $42.52 | 312 |
2019-07-31 | $44.37 | $44.43 | $44.34 | $44.43 | $42.57 | 863 |
2019-07-30 | $44.38 | $44.49 | $42.69 | $44.48 | $42.62 | 25,842 |
2019-07-29 | $44.50 | $44.54 | $44.50 | $44.54 | $42.68 | 265 |
2019-07-26 | $44.29 | $44.37 | $44.29 | $44.37 | $42.51 | 516 |
2019-07-25 | $44.22 | $44.22 | $44.22 | $44.22 | $42.37 | 125 |
2019-07-24 | $44.38 | $44.38 | $44.32 | $44.32 | $42.46 | 150 |
2019-07-23 | $44.37 | $44.37 | $44.33 | $44.33 | $42.47 | 366 |
2019-07-22 | $44.11 | $44.18 | $44.09 | $44.18 | $42.33 | 1,170 |
2019-07-19 | $44.27 | $44.27 | $44.18 | $44.18 | $42.33 | 120 |
2019-07-18 | $44.12 | $44.26 | $44.11 | $44.26 | $42.41 | 795 |
2019-07-17 | $44.29 | $44.29 | $44.29 | $44.29 | $42.44 | 372 |
2019-07-16 | $44.31 | $44.31 | $44.31 | $44.31 | $42.46 | 7 |
2019-07-15 | $44.21 | $44.27 | $44.20 | $44.27 | $42.42 | 793 |
2019-07-12 | $44.19 | $44.34 | $44.18 | $44.31 | $42.46 | 664 |
2019-07-11 | $44.24 | $44.29 | $44.24 | $44.29 | $42.44 | 454 |
2019-07-10 | $44.30 | $44.30 | $44.30 | $44.30 | $42.45 | 30 |
2019-07-09 | $44.24 | $44.28 | $44.24 | $44.28 | $42.43 | 525 |
2019-07-08 | $44.29 | $44.29 | $44.29 | $44.29 | $42.44 | 23 |
2019-07-05 | $44.09 | $44.25 | $44.09 | $44.25 | $42.40 | 416 |
2019-07-03 | $44.20 | $44.20 | $44.20 | $44.20 | $42.35 | 81 |
2019-07-02 | $43.95 | $44.22 | $43.95 | $44.12 | $42.27 | 1,590 |
2019-07-01 | $44.01 | $44.01 | $43.99 | $43.99 | $42.15 | 651 |
2019-06-28 | $43.96 | $43.96 | $43.96 | $43.96 | $42.12 | 93 |
2019-06-27 | $44.01 | $44.01 | $44.01 | $44.01 | $42.17 | 331 |
2019-06-26 | $44.13 | $44.13 | $43.90 | $44.03 | $42.19 | 589 |
2019-06-25 | $43.92 | $43.99 | $43.91 | $43.91 | $42.07 | 839 |
2019-06-24 | $44.00 | $44.11 | $43.97 | $44.11 | $42.26 | 3,251 |
2019-06-21 | $43.98 | $44.09 | $43.98 | $44.09 | $42.24 | 182 |
2019-06-20 | $43.99 | $43.99 | $43.86 | $43.99 | $42.14 | 3,999 |
2019-06-19 | $43.76 | $43.93 | $43.76 | $43.93 | $42.09 | 214 |
2019-06-18 | $43.72 | $43.91 | $43.72 | $43.89 | $42.05 | 1,419 |
2019-06-17 | $43.72 | $43.82 | $43.69 | $43.69 | $41.86 | 332 |
2019-06-14 | $43.74 | $43.77 | $43.74 | $43.77 | $41.94 | 366 |
2019-06-13 | $43.71 | $43.73 | $43.64 | $43.73 | $41.90 | 266 |
2019-06-12 | $43.68 | $43.70 | $43.68 | $43.70 | $41.87 | 242 |
2019-06-11 | $44.00 | $44.00 | $43.75 | $43.75 | $41.92 | 828 |
2019-06-10 | $43.92 | $43.92 | $43.92 | $43.92 | $42.08 | 398 |
2019-06-07 | $43.84 | $43.84 | $43.84 | $43.84 | $42.00 | 583 |
2019-06-06 | $43.72 | $43.72 | $43.72 | $43.72 | $41.89 | 3 |
2019-06-05 | $43.56 | $43.85 | $43.56 | $43.74 | $41.91 | 2,089 |
2019-06-04 | $43.50 | $43.50 | $43.48 | $43.48 | $41.66 | 471 |
2019-06-03 | $43.50 | $43.50 | $43.28 | $43.28 | $41.47 | 1,806 |
2019-05-31 | $43.53 | $43.53 | $43.53 | $43.53 | $41.71 | 35 |
2019-05-30 | $43.79 | $43.79 | $43.67 | $43.69 | $41.86 | 1,177 |
2019-05-29 | $43.70 | $44.03 | $43.70 | $43.98 | $42.14 | 421 |
2019-05-28 | $44.15 | $44.15 | $44.01 | $44.12 | $42.27 | 513 |
2019-05-24 | $44.34 | $44.34 | $44.34 | $44.34 | $42.48 | 147 |
2019-05-23 | $44.40 | $44.42 | $44.40 | $44.40 | $42.54 | 415 |
2019-05-22 | $44.58 | $44.76 | $44.58 | $44.66 | $42.79 | 1,355 |
2019-05-21 | $44.69 | $44.76 | $44.69 | $44.76 | $42.89 | 207 |
2019-05-20 | $44.66 | $44.70 | $44.65 | $44.68 | $42.81 | 657 |
2019-05-17 | $44.89 | $44.89 | $44.89 | $44.89 | $43.01 | 18 |
2019-05-16 | $44.80 | $44.91 | $44.80 | $44.91 | $43.03 | 2,396 |
2019-05-15 | $44.29 | $44.77 | $44.29 | $44.77 | $42.90 | 1,249 |
2019-05-14 | $44.44 | $44.58 | $44.44 | $44.58 | $42.71 | 300 |
2019-05-13 | $44.82 | $44.82 | $44.50 | $44.50 | $42.64 | 744 |
2019-05-10 | $44.74 | $44.87 | $44.74 | $44.87 | $42.99 | 480 |
2019-05-09 | $44.75 | $44.75 | $44.75 | $44.75 | $42.88 | 107 |
2019-05-08 | $44.60 | $44.74 | $44.60 | $44.74 | $42.87 | 2,576 |
2019-05-07 | $44.82 | $44.82 | $44.64 | $44.64 | $42.77 | 442 |
2019-05-06 | $44.85 | $45.05 | $44.85 | $45.05 | $43.16 | 416 |
2019-05-03 | $45.08 | $45.08 | $44.99 | $44.99 | $43.11 | 761 |
2019-05-02 | $44.87 | $44.87 | $44.87 | $44.87 | $42.99 | 225 |
2019-05-01 | $45.16 | $45.17 | $45.06 | $45.06 | $43.17 | 742 |
2019-04-30 | $45.25 | $45.25 | $45.17 | $45.17 | $43.28 | 242 |
2019-04-29 | $45.10 | $45.10 | $45.10 | $45.10 | $43.21 | 174 |
2019-04-26 | $44.79 | $44.99 | $44.79 | $44.99 | $43.10 | 2,157 |
2019-04-25 | $45.26 | $45.26 | $45.26 | $45.26 | $43.37 | 168 |
2019-04-24 | $45.35 | $45.46 | $45.30 | $45.33 | $43.43 | 1,068 |
2019-04-23 | $45.02 | $45.31 | $45.02 | $45.30 | $43.40 | 1,203 |
2019-04-22 | $44.70 | $44.70 | $44.70 | $44.70 | $42.83 | 76 |
2019-04-18 | $44.76 | $44.77 | $44.76 | $44.77 | $42.90 | 182 |
2019-04-17 | $44.87 | $44.87 | $44.85 | $44.85 | $42.97 | 406 |
2019-04-16 | $44.75 | $44.76 | $44.74 | $44.75 | $42.87 | 646 |
2019-04-15 | $44.78 | $44.78 | $44.78 | $44.78 | $42.91 | 177 |
2019-04-12 | $44.70 | $44.92 | $44.70 | $44.81 | $42.93 | 1,811 |
2019-04-11 | $44.77 | $44.89 | $44.77 | $44.89 | $43.01 | 294 |
2019-04-10 | $44.76 | $44.93 | $44.74 | $44.74 | $42.87 | 2,224 |
2019-04-09 | $44.75 | $44.96 | $44.75 | $44.84 | $42.96 | 694 |
2019-04-08 | $45.03 | $45.03 | $44.68 | $44.82 | $42.94 | 3,813 |
2019-04-05 | $44.73 | $44.73 | $44.71 | $44.71 | $42.84 | 300 |
2019-04-04 | $44.68 | $44.68 | $44.68 | $44.68 | $42.81 | 37 |
2019-04-03 | $44.62 | $44.69 | $44.62 | $44.69 | $42.82 | 1,686 |
2019-04-02 | $44.73 | $44.79 | $44.73 | $44.79 | $42.92 | 1,133 |
2019-04-01 | $44.95 | $45.20 | $44.63 | $44.76 | $42.89 | 13,270 |
2019-03-29 | $44.88 | $44.88 | $44.81 | $44.81 | $42.93 | 1,974 |
2019-03-28 | $44.80 | $44.80 | $44.77 | $44.77 | $42.90 | 357 |
2019-03-27 | $44.60 | $44.74 | $44.58 | $44.74 | $42.87 | 7,097 |
2019-03-26 | $44.80 | $44.82 | $44.59 | $44.68 | $42.81 | 1,391 |
2019-03-25 | $44.70 | $44.81 | $44.62 | $44.69 | $42.82 | 911 |
2019-03-22 | $44.61 | $44.74 | $44.61 | $44.74 | $42.87 | 481 |
2019-03-21 | $44.62 | $44.64 | $44.62 | $44.64 | $42.77 | 1,254 |
2019-03-20 | $44.54 | $44.60 | $44.54 | $44.60 | $42.73 | 1,554 |
2019-03-19 | $44.56 | $44.69 | $44.56 | $44.69 | $42.82 | 229 |
2019-03-18 | $44.53 | $44.67 | $44.53 | $44.67 | $42.80 | 1,977 |
2019-03-15 | $44.69 | $44.69 | $44.62 | $44.62 | $42.75 | 204 |
2019-03-14 | $44.93 | $44.93 | $44.82 | $44.82 | $42.94 | 434 |
2019-03-13 | $44.78 | $44.78 | $44.75 | $44.78 | $42.91 | 634 |
2019-03-12 | $44.89 | $44.89 | $44.89 | $44.89 | $43.01 | 84 |
2019-03-11 | $44.96 | $44.99 | $44.96 | $44.99 | $43.11 | 118 |
2019-03-08 | $45.10 | $45.10 | $44.99 | $44.99 | $43.11 | 3,644 |
2019-03-07 | $45.14 | $45.14 | $44.92 | $45.06 | $43.17 | 380 |
2019-03-06 | $44.81 | $44.85 | $44.73 | $44.85 | $42.97 | 2,565 |
2019-03-05 | $44.77 | $44.77 | $44.68 | $44.72 | $42.85 | 488 |
2019-03-04 | $44.54 | $44.70 | $44.54 | $44.70 | $42.83 | 1,198 |
2019-03-01 | $44.67 | $44.71 | $44.67 | $44.71 | $42.84 | 225 |
2019-02-28 | $44.69 | $44.75 | $44.69 | $44.75 | $42.88 | 271 |
2019-02-27 | $44.58 | $44.84 | $44.58 | $44.72 | $42.85 | 2,656 |
2019-02-26 | $44.78 | $44.78 | $44.69 | $44.70 | $42.83 | 1,579 |
2019-02-25 | $44.70 | $44.70 | $44.70 | $44.70 | $42.83 | 25 |
2019-02-22 | $44.57 | $44.72 | $44.57 | $44.72 | $42.85 | 675 |
2019-02-21 | $44.65 | $44.71 | $44.65 | $44.71 | $42.83 | 355 |
2019-02-20 | $44.63 | $44.70 | $44.63 | $44.70 | $42.83 | 370 |
2019-02-19 | $44.59 | $44.68 | $44.59 | $44.68 | $42.80 | 1,183 |
2019-02-15 | $44.77 | $44.77 | $44.77 | $44.77 | $42.90 | 52 |
2019-02-14 | $44.87 | $44.88 | $44.85 | $44.85 | $42.97 | 420 |
2019-02-13 | $44.85 | $44.85 | $44.85 | $44.85 | $42.97 | 203 |
2019-02-12 | $45.03 | $45.03 | $44.79 | $44.79 | $42.92 | 2,203 |
2019-02-11 | $45.20 | $45.24 | $45.10 | $45.10 | $43.21 | 1,380 |
2019-02-08 | $44.97 | $45.02 | $44.97 | $45.02 | $43.14 | 266 |
2019-02-07 | $44.85 | $44.93 | $44.85 | $44.93 | $43.05 | 453 |
2019-02-06 | $44.77 | $44.84 | $44.67 | $44.77 | $42.90 | 7,298 |
2019-02-05 | $44.63 | $44.83 | $44.63 | $44.69 | $42.82 | 1,884 |
2019-02-04 | $44.70 | $44.76 | $44.64 | $44.76 | $42.89 | 822 |
2019-02-01 | $44.68 | $44.78 | $44.68 | $44.78 | $42.91 | 338 |
2019-01-31 | $44.67 | $44.88 | $44.67 | $44.88 | $43.00 | 684 |
2019-01-30 | $44.97 | $44.97 | $44.69 | $44.89 | $43.01 | 4,400 |
2019-01-29 | $45.02 | $45.02 | $44.95 | $45.00 | $43.12 | 1,140 |
2019-01-28 | $44.99 | $44.99 | $44.97 | $44.99 | $43.11 | 871 |
2019-01-25 | $44.84 | $44.84 | $44.84 | $44.84 | $42.96 | 238 |
2019-01-24 | $44.93 | $45.10 | $44.93 | $45.08 | $43.19 | 661 |
2019-01-23 | $44.94 | $45.18 | $44.91 | $45.04 | $43.15 | 3,617 |
2019-01-22 | $44.90 | $45.25 | $44.77 | $45.14 | $43.25 | 30,732 |
2019-01-18 | $45.03 | $45.11 | $43.01 | $44.94 | $43.06 | 23,275 |
2019-01-17 | $45.17 | $45.35 | $45.05 | $45.18 | $43.29 | 10,547 |
2019-01-16 | $45.23 | $45.31 | $45.20 | $45.29 | $43.39 | 13,747 |
2019-01-15 | $45.33 | $45.34 | $45.29 | $45.29 | $43.39 | 1,791 |
2019-01-14 | $45.31 | $45.37 | $45.31 | $45.37 | $43.47 | 141 |
2019-01-11 | $45.20 | $45.20 | $45.20 | $45.20 | $43.31 | 169 |
2019-01-10 | $45.01 | $45.24 | $45.01 | $45.14 | $43.25 | 1,206 |
2019-01-09 | $44.96 | $44.96 | $44.96 | $44.96 | $43.08 | 263 |
2019-01-08 | $45.36 | $45.36 | $45.21 | $45.21 | $43.32 | 1,807 |
2019-01-07 | $45.11 | $45.18 | $45.11 | $45.18 | $43.29 | 533 |
2019-01-04 | $45.43 | $45.43 | $45.37 | $45.37 | $43.47 | 357 |
2019-01-03 | $45.56 | $45.67 | $45.56 | $45.67 | $43.76 | 376 |
2019-01-02 | $45.76 | $45.76 | $45.74 | $45.74 | $43.82 | 189 |
2018-12-31 | $45.67 | $45.67 | $45.58 | $45.67 | $43.75 | 2,391 |
2018-12-28 | $45.65 | $45.81 | $45.65 | $45.81 | $43.89 | 542 |
2018-12-27 | $45.75 | $45.83 | $45.56 | $45.68 | $43.77 | 3,504 |
2018-12-26 | $45.61 | $45.74 | $45.61 | $45.70 | $43.79 | 1,234 |
2018-12-24 | $45.72 | $45.72 | $45.65 | $45.65 | $43.74 | 100 |
2018-12-21 | $46.14 | $46.18 | $46.09 | $46.18 | $44.25 | 979 |
2018-12-20 | $46.36 | $46.36 | $45.94 | $46.10 | $44.17 | 1,421 |
2018-12-19 | $46.24 | $46.42 | $46.23 | $46.42 | $44.47 | 1,467 |
2018-12-18 | $46.27 | $46.44 | $46.27 | $46.37 | $44.43 | 1,384 |
2018-12-17 | $47.28 | $47.40 | $47.04 | $47.09 | $44.45 | 3,051 |
2018-12-14 | $47.56 | $47.56 | $47.40 | $47.40 | $44.75 | 147 |
2018-12-13 | $47.62 | $47.62 | $47.46 | $47.57 | $44.91 | 731 |
2018-12-12 | $47.41 | $47.47 | $47.38 | $47.47 | $44.82 | 3,195 |
2018-12-11 | $47.51 | $47.61 | $47.51 | $47.61 | $44.95 | 333 |
2018-12-10 | $47.61 | $47.65 | $47.61 | $47.65 | $44.99 | 358 |
2018-12-07 | $47.59 | $47.83 | $47.59 | $47.75 | $45.08 | 1,845 |
2018-12-06 | $47.51 | $47.51 | $47.49 | $47.49 | $44.84 | 781 |
2018-12-04 | $47.89 | $47.89 | $47.89 | $47.89 | $45.21 | 75 |
2018-12-03 | $47.89 | $47.89 | $47.89 | $47.89 | $45.21 | 86 |
2018-11-30 | $47.54 | $47.96 | $47.54 | $47.89 | $45.21 | 2,950 |
2018-11-29 | $47.73 | $47.73 | $47.73 | $47.73 | $45.06 | 141 |
2018-11-28 | $47.82 | $48.71 | $47.56 | $47.73 | $45.06 | 7,659 |
2018-11-27 | $47.83 | $47.94 | $47.83 | $47.94 | $45.26 | 515 |
2018-11-26 | $47.57 | $47.57 | $47.57 | $47.57 | $44.91 | 198 |
2018-11-23 | $47.48 | $47.68 | $47.48 | $47.68 | $45.01 | 2,196 |
2018-11-21 | $47.98 | $47.98 | $47.84 | $47.84 | $45.17 | 1,363 |
2018-11-20 | $47.84 | $48.01 | $47.84 | $47.88 | $45.21 | 1,660 |
2018-11-19 | $48.00 | $48.06 | $47.98 | $47.98 | $45.30 | 1,435 |
2018-11-16 | $48.08 | $48.08 | $47.85 | $47.96 | $45.28 | 1,369 |
2018-11-15 | $48.12 | $48.12 | $47.77 | $47.77 | $45.10 | 953 |
2018-11-14 | $47.95 | $47.95 | $47.95 | $47.95 | $45.27 | 51 |
2018-11-13 | $47.95 | $47.95 | $47.95 | $47.95 | $45.27 | 252 |
2018-11-12 | $48.34 | $48.52 | $48.34 | $48.38 | $45.68 | 727 |
2018-11-09 | $48.17 | $48.17 | $48.17 | $48.17 | $45.48 | 75 |
2018-11-08 | $48.36 | $48.36 | $48.17 | $48.17 | $45.48 | 556 |
2018-11-07 | $48.31 | $50.27 | $48.31 | $50.27 | $47.46 | 726 |
2018-11-06 | $48.17 | $48.32 | $48.17 | $48.17 | $45.48 | 1,908 |
2018-11-05 | $48.15 | $48.26 | $48.02 | $48.02 | $45.34 | 3,069 |
2018-11-02 | $47.82 | $47.90 | $47.82 | $47.82 | $45.15 | 921 |
2018-11-01 | $48.98 | $48.98 | $48.98 | $48.98 | $46.24 | 12 |
2018-10-31 | $48.71 | $48.98 | $48.69 | $48.98 | $46.24 | 1,616 |
2018-10-30 | $48.65 | $48.68 | $48.59 | $48.66 | $45.94 | 849 |
2018-10-29 | $48.43 | $48.43 | $48.43 | $48.43 | $45.72 | 567 |
2018-10-26 | $48.72 | $48.72 | $48.57 | $48.63 | $45.91 | 865 |
2018-10-25 | $48.63 | $48.91 | $48.55 | $48.91 | $46.18 | 2,706 |
2018-10-24 | $48.53 | $48.53 | $48.53 | $48.53 | $45.82 | 203 |
2018-10-23 | $48.99 | $48.99 | $48.66 | $48.78 | $46.06 | 4,540 |
2018-10-22 | $49.14 | $49.29 | $49.14 | $49.29 | $46.54 | 3,966 |
2018-10-19 | $49.24 | $49.26 | $49.15 | $49.26 | $46.51 | 4,086 |
2018-10-18 | $49.28 | $49.28 | $49.14 | $49.14 | $46.39 | 1,304 |
2018-10-17 | $49.13 | $49.28 | $49.13 | $49.18 | $46.43 | 4,039 |
2018-10-16 | $49.31 | $49.31 | $49.31 | $49.31 | $46.56 | 423 |
2018-10-15 | $49.04 | $49.04 | $49.04 | $49.04 | $46.30 | 309 |
2018-10-12 | $49.09 | $49.26 | $49.09 | $49.19 | $46.44 | 3,211 |
2018-10-11 | $49.36 | $49.47 | $49.21 | $49.27 | $46.52 | 1,200 |
2018-10-10 | $50.24 | $50.24 | $50.15 | $50.15 | $47.35 | 693 |
2018-10-09 | $50.48 | $50.48 | $50.45 | $50.48 | $47.66 | 10,630 |
2018-10-08 | $50.01 | $50.01 | $50.01 | $50.01 | $47.22 | 173 |
2018-10-05 | $50.29 | $50.29 | $50.14 | $50.14 | $47.34 | 842 |
2018-10-04 | $50.51 | $50.51 | $50.49 | $50.51 | $47.69 | 3,352 |
2018-10-03 | $50.49 | $50.49 | $50.49 | $50.49 | $47.67 | 0 |
2018-10-02 | $50.49 | $50.49 | $50.49 | $50.49 | $47.67 | 1,326 |
2018-10-01 | $50.71 | $50.71 | $50.71 | $50.71 | $47.88 | 432 |
2018-09-28 | $50.31 | $50.41 | $50.30 | $50.41 | $47.59 | 410 |
2018-09-27 | $50.16 | $50.16 | $50.16 | $50.16 | $47.36 | 362 |
2018-09-26 | $49.80 | $49.80 | $49.80 | $49.80 | $47.02 | 204 |
2018-09-25 | $49.86 | $49.86 | $49.73 | $49.74 | $46.96 | 1,952 |
2018-09-24 | $49.44 | $49.64 | $49.44 | $49.55 | $46.78 | 1,175 |
2018-09-21 | $49.41 | $49.58 | $49.32 | $49.32 | $46.56 | 1,090 |
2018-09-20 | $49.51 | $49.66 | $49.38 | $49.49 | $46.73 | 931 |
2018-09-19 | $49.73 | $49.97 | $49.65 | $49.97 | $47.18 | 1,400 |
2018-09-18 | $49.29 | $49.29 | $49.29 | $49.29 | $46.54 | 105 |
2018-09-17 | $49.44 | $49.44 | $49.26 | $49.29 | $46.54 | 2,897 |
2018-09-14 | $49.12 | $49.12 | $49.12 | $49.12 | $46.38 | 21 |
2018-09-13 | $49.22 | $49.22 | $49.12 | $49.12 | $46.38 | 667 |
2018-09-12 | $49.37 | $49.37 | $49.37 | $49.37 | $46.61 | 79 |
2018-09-11 | $49.37 | $49.37 | $49.37 | $49.37 | $46.61 | 110 |
2018-09-10 | $49.37 | $49.37 | $49.37 | $49.37 | $46.61 | 117 |
2018-09-07 | $49.25 | $49.44 | $49.25 | $49.37 | $46.61 | 1,231 |
2018-09-06 | $49.28 | $49.28 | $49.20 | $49.20 | $46.45 | 581 |
2018-09-05 | $49.53 | $49.57 | $49.45 | $49.57 | $46.80 | 778 |
2018-09-04 | $49.79 | $49.83 | $49.64 | $49.73 | $46.95 | 1,592 |
2018-08-31 | $49.76 | $49.76 | $49.76 | $49.76 | $46.98 | 562 |
2018-08-30 | $49.84 | $49.84 | $49.66 | $49.83 | $47.05 | 4,626 |
2018-08-29 | $49.53 | $49.59 | $49.53 | $49.59 | $46.82 | 591 |
2018-08-28 | $49.36 | $49.36 | $49.15 | $49.15 | $46.40 | 1,173 |
2018-08-27 | $49.34 | $49.34 | $49.34 | $49.34 | $46.58 | 195 |
2018-08-24 | $49.47 | $49.47 | $49.47 | $49.47 | $46.71 | 288 |
2018-08-23 | $46.64 | $48.54 | $46.64 | $48.54 | $45.83 | 1,171 |
2018-08-22 | $49.13 | $49.25 | $49.13 | $49.25 | $46.50 | 733 |
2018-08-21 | $48.77 | $48.96 | $48.77 | $48.91 | $46.18 | 5,475 |
2018-08-20 | $49.13 | $49.30 | $49.13 | $49.18 | $46.43 | 3,228 |
2018-08-17 | $48.48 | $48.48 | $48.48 | $48.48 | $45.77 | 313 |
2018-08-16 | $48.59 | $48.70 | $48.59 | $48.69 | $45.97 | 4,620 |
2018-08-15 | $48.69 | $49.57 | $48.50 | $49.57 | $46.80 | 1,673 |
2018-08-14 | $48.92 | $48.92 | $48.58 | $48.83 | $46.10 | 2,412 |
2018-08-13 | $48.81 | $48.81 | $48.58 | $48.78 | $46.06 | 794 |
2018-08-10 | $48.58 | $48.71 | $48.42 | $48.59 | $45.88 | 7,832 |
2018-08-09 | $48.38 | $48.45 | $48.32 | $48.34 | $45.64 | 6,736 |
2018-08-08 | $48.30 | $48.41 | $48.16 | $48.35 | $45.65 | 11,598 |
2018-08-07 | $48.62 | $48.78 | $48.62 | $48.64 | $45.92 | 3,837 |
2018-08-06 | $48.70 | $48.80 | $48.59 | $48.61 | $45.89 | 7,248 |
2018-08-03 | $48.73 | $48.73 | $48.37 | $48.62 | $45.90 | 1,390 |
2018-08-02 | $48.35 | $48.35 | $48.27 | $48.27 | $45.57 | 477 |
2018-08-01 | $48.31 | $48.31 | $48.26 | $48.26 | $45.56 | 5,467 |
2018-07-31 | $47.88 | $47.91 | $47.74 | $47.89 | $45.21 | 1,600 |
2018-07-30 | $48.51 | $48.51 | $48.48 | $48.48 | $45.77 | 628 |
2018-07-27 | $48.56 | $48.56 | $48.32 | $48.43 | $45.72 | 1,419 |
2018-07-26 | $48.51 | $48.69 | $48.40 | $48.56 | $45.85 | 4,756 |
2018-07-25 | $48.39 | $48.42 | $48.39 | $48.39 | $45.69 | 1,230 |
2018-07-24 | $48.45 | $48.45 | $48.43 | $48.45 | $45.74 | 1,079 |
2018-07-23 | $48.43 | $48.43 | $48.13 | $48.34 | $45.64 | 4,286 |
2018-07-20 | $48.27 | $48.28 | $48.11 | $48.11 | $45.42 | 2,453 |
2018-07-19 | $48.31 | $48.31 | $48.31 | $48.31 | $45.61 | 4,612 |
2018-07-18 | $47.71 | $47.72 | $47.71 | $47.71 | $45.04 | 1,104 |
2018-07-17 | $47.96 | $48.28 | $47.96 | $48.03 | $45.35 | 3,612 |
2018-07-16 | $48.39 | $48.39 | $48.39 | $48.39 | $45.69 | 139 |
2018-07-13 | $48.42 | $48.42 | $48.35 | $48.39 | $45.69 | 1,575 |
2018-07-12 | $48.09 | $48.22 | $48.09 | $48.17 | $45.48 | 13,953 |
2018-07-11 | $48.28 | $48.28 | $48.01 | $48.01 | $45.33 | 489 |
2018-07-10 | $48.12 | $48.12 | $48.12 | $48.12 | $45.43 | 193 |
2018-07-09 | $48.37 | $48.43 | $48.37 | $48.40 | $45.70 | 1,596 |
2018-07-06 | $48.16 | $48.16 | $48.16 | $48.16 | $45.47 | 24 |
2018-07-05 | $48.42 | $48.42 | $48.16 | $48.16 | $45.47 | 484 |
2018-07-03 | $48.52 | $48.52 | $48.52 | $48.52 | $45.81 | 330 |
2018-07-02 | $48.06 | $48.06 | $48.00 | $48.01 | $45.33 | 770 |
2018-06-29 | $48.51 | $48.51 | $48.51 | $48.51 | $45.80 | 110 |
2018-06-28 | $48.17 | $48.17 | $48.17 | $48.17 | $45.48 | 2,415 |
2018-06-27 | $48.32 | $48.32 | $48.32 | $48.32 | $45.62 | 109 |
2018-06-26 | $47.85 | $47.85 | $47.79 | $47.81 | $45.14 | 2,389 |
2018-06-25 | $47.50 | $47.51 | $47.31 | $47.51 | $44.86 | 841 |
2018-06-22 | $47.89 | $47.94 | $47.89 | $47.94 | $45.26 | 570 |
2018-06-21 | $47.56 | $47.68 | $47.38 | $47.38 | $44.73 | 1,647 |
2018-06-20 | $47.69 | $47.69 | $47.69 | $47.69 | $45.03 | 48 |
2018-06-19 | $47.62 | $47.69 | $47.55 | $47.69 | $45.03 | 596 |
2018-06-18 | $47.73 | $47.87 | $47.68 | $47.69 | $45.03 | 1,330 |
2018-06-15 | $47.56 | $47.56 | $47.56 | $47.56 | $44.90 | 270 |
2018-06-14 | $47.97 | $47.97 | $47.97 | $47.97 | $45.29 | 234 |
2018-06-13 | $47.98 | $47.98 | $47.84 | $47.90 | $45.22 | 2,532 |
2018-06-12 | $47.91 | $48.01 | $47.90 | $47.90 | $45.22 | 1,442 |
2018-06-11 | $47.94 | $47.98 | $47.79 | $47.98 | $45.30 | 8,391 |
2018-06-08 | $48.01 | $48.01 | $47.87 | $47.99 | $45.31 | 502 |
2018-06-07 | $47.81 | $47.86 | $47.73 | $47.73 | $45.06 | 1,275 |
2018-06-06 | $47.68 | $47.68 | $47.68 | $47.68 | $45.02 | 206 |
2018-06-05 | $47.58 | $47.58 | $47.58 | $47.58 | $44.92 | 33 |
2018-06-04 | $47.47 | $47.58 | $47.45 | $47.58 | $44.92 | 4,211 |
2018-06-01 | $47.68 | $47.68 | $47.68 | $47.68 | $45.02 | 40 |
2018-05-31 | $47.77 | $47.77 | $47.68 | $47.68 | $45.02 | 557 |
2018-05-30 | $47.60 | $47.83 | $47.60 | $47.83 | $45.16 | 669 |
2018-05-29 | $47.75 | $47.75 | $47.75 | $47.75 | $45.08 | 5 |
2018-05-25 | $47.97 | $47.97 | $47.70 | $47.75 | $45.08 | 4,510 |
2018-05-24 | $48.36 | $48.36 | $48.36 | $48.36 | $45.66 | 196 |
2018-05-23 | $48.44 | $48.56 | $48.40 | $48.52 | $45.81 | 1,829 |
2018-05-22 | $48.79 | $48.79 | $48.56 | $48.61 | $45.89 | 13,453 |
2018-05-21 | $48.52 | $48.71 | $48.48 | $48.71 | $45.99 | 1,105 |
2018-05-18 | $48.58 | $48.59 | $48.51 | $48.57 | $45.86 | 1,796 |
2018-05-17 | $48.81 | $48.81 | $48.60 | $48.60 | $45.89 | 1,277 |
2018-05-16 | $48.46 | $48.68 | $48.37 | $48.58 | $45.87 | 1,826 |
2018-05-15 | $48.54 | $48.55 | $48.54 | $48.55 | $45.84 | 721 |
2018-05-14 | $48.64 | $48.72 | $48.64 | $48.67 | $45.95 | 1,379 |
2018-05-11 | $48.53 | $48.53 | $48.41 | $48.41 | $45.71 | 1,097 |
2018-05-10 | $48.55 | $48.55 | $48.55 | $48.55 | $45.84 | 1,450 |
2018-05-09 | $47.82 | $47.82 | $47.82 | $47.82 | $45.15 | 13 |
2018-05-08 | $47.93 | $47.93 | $47.73 | $47.82 | $45.15 | 1,157 |
2018-05-07 | $48.05 | $48.05 | $48.03 | $48.03 | $45.35 | 4,589 |
2018-05-04 | $47.81 | $48.03 | $47.81 | $48.03 | $45.35 | 1,340 |
2018-05-03 | $47.54 | $47.85 | $47.54 | $47.76 | $45.09 | 1,231 |
2018-05-02 | $47.65 | $47.65 | $47.65 | $47.65 | $44.99 | 317 |
2018-05-01 | $47.72 | $47.74 | $47.60 | $47.74 | $45.07 | 1,623 |
2018-04-30 | $48.14 | $48.14 | $48.14 | $48.14 | $45.45 | 177 |
2018-04-27 | $47.89 | $47.99 | $47.89 | $47.99 | $45.31 | 644 |
2018-04-26 | $48.12 | $48.12 | $48.04 | $48.04 | $45.36 | 752 |
2018-04-25 | $47.91 | $47.91 | $47.91 | $47.91 | $45.23 | 846 |
2018-04-24 | $48.16 | $48.23 | $48.02 | $48.03 | $45.35 | 2,465 |
2018-04-23 | $47.86 | $47.96 | $47.86 | $47.91 | $45.23 | 949 |
2018-04-20 | $48.16 | $48.16 | $48.16 | $48.16 | $45.47 | 293 |
2018-04-19 | $48.36 | $48.36 | $48.36 | $48.36 | $45.66 | 491 |
2018-04-18 | $48.23 | $48.45 | $48.17 | $48.40 | $45.70 | 6,605 |
2018-04-17 | $48.01 | $48.10 | $48.01 | $48.01 | $45.33 | 797 |
2018-04-16 | $48.10 | $48.10 | $48.10 | $48.10 | $45.41 | 461 |
2018-04-13 | $48.12 | $48.12 | $48.12 | $48.12 | $45.43 | 464 |
2018-04-12 | $48.03 | $48.03 | $48.03 | $48.03 | $45.35 | 85 |
2018-04-11 | $48.03 | $48.03 | $48.03 | $48.03 | $45.35 | 300 |
2018-04-10 | $47.79 | $47.79 | $47.74 | $47.74 | $45.07 | 374 |
2018-04-09 | $47.45 | $47.45 | $47.45 | $47.45 | $44.80 | 227 |
2018-04-06 | $47.08 | $47.08 | $46.95 | $46.95 | $44.33 | 246 |
2018-04-05 | $47.17 | $47.40 | $47.17 | $47.40 | $44.75 | 1,095 |
2018-04-04 | $46.91 | $46.96 | $46.91 | $46.96 | $44.34 | 507 |
2018-04-03 | $47.19 | $47.29 | $45.00 | $47.09 | $44.46 | 15,000 |
2018-04-02 | $47.35 | $47.35 | $46.94 | $47.05 | $44.42 | 7,318 |
2018-03-29 | $47.28 | $47.55 | $47.23 | $47.53 | $44.87 | 15,847 |
2018-03-28 | $47.21 | $47.22 | $47.16 | $47.22 | $44.58 | 1,145 |
2018-03-27 | $47.51 | $47.69 | $47.27 | $47.27 | $44.63 | 1,646 |
2018-03-26 | $47.61 | $47.63 | $47.53 | $47.63 | $44.97 | 1,403 |
2018-03-23 | $47.48 | $47.52 | $47.46 | $47.47 | $44.82 | 1,203 |
2018-03-22 | $47.33 | $47.48 | $47.33 | $47.38 | $44.73 | 1,150 |
2018-03-21 | $47.68 | $47.79 | $47.68 | $47.79 | $45.10 | 584 |
2018-03-20 | $47.28 | $47.28 | $47.28 | $47.28 | $44.62 | 247 |
2018-03-19 | $47.23 | $47.23 | $47.23 | $47.23 | $44.57 | 370 |
2018-03-16 | $47.23 | $47.23 | $47.23 | $47.23 | $44.57 | 205 |
2018-03-15 | $47.09 | $47.26 | $47.09 | $47.23 | $44.57 | 2,164 |
2018-03-14 | $47.09 | $47.09 | $47.09 | $47.09 | $44.44 | 301 |
2018-03-13 | $47.23 | $47.24 | $47.06 | $47.07 | $44.42 | 1,139 |
2018-03-12 | $47.14 | $47.26 | $47.12 | $47.26 | $44.60 | 3,957 |
2018-03-09 | $47.18 | $47.18 | $47.11 | $47.17 | $44.51 | 709 |
2018-03-08 | $46.91 | $46.92 | $46.90 | $46.90 | $44.26 | 792 |
2018-03-07 | $46.89 | $46.94 | $46.87 | $46.93 | $44.29 | 1,265 |
2018-03-06 | $47.26 | $47.26 | $47.10 | $47.11 | $44.46 | 1,234 |
2018-03-05 | $46.82 | $46.82 | $46.82 | $46.82 | $44.18 | 155 |
2018-03-02 | $46.82 | $46.82 | $46.82 | $46.82 | $44.18 | 2,015 |
2018-03-01 | $46.92 | $46.92 | $46.92 | $46.92 | $44.28 | 753 |
2018-02-28 | $47.35 | $47.38 | $47.19 | $47.19 | $44.53 | 928 |
2018-02-27 | $47.70 | $47.70 | $47.42 | $47.42 | $44.75 | 1,295 |
2018-02-26 | $47.49 | $47.75 | $47.49 | $47.57 | $44.89 | 1,238 |
2018-02-23 | $47.55 | $47.57 | $47.51 | $47.55 | $44.87 | 869 |
2018-02-22 | $47.35 | $47.35 | $47.35 | $47.35 | $44.68 | 607 |
2018-02-21 | $47.29 | $47.29 | $47.29 | $47.29 | $44.63 | 356 |
2018-02-20 | $47.29 | $47.29 | $47.29 | $47.29 | $44.63 | 300 |
2018-02-16 | $47.16 | $47.16 | $47.16 | $47.16 | $44.50 | 282 |
2018-02-15 | $46.93 | $47.16 | $46.93 | $47.16 | $44.50 | 515 |
2018-02-14 | $46.34 | $46.39 | $46.34 | $46.38 | $43.77 | 755 |
2018-02-13 | $46.40 | $46.40 | $46.38 | $46.38 | $43.77 | 662 |
2018-02-12 | $46.81 | $46.82 | $46.81 | $46.82 | $44.18 | 1,061 |
2018-02-09 | $46.24 | $46.24 | $46.24 | $46.24 | $43.64 | 461 |
2018-02-08 | $46.89 | $46.93 | $46.85 | $46.87 | $44.23 | 1,974 |
2018-02-07 | $47.16 | $47.30 | $47.16 | $47.22 | $44.56 | 1,638 |
2018-02-06 | $47.62 | $47.75 | $47.44 | $47.75 | $45.06 | 1,087 |
2018-02-05 | $48.29 | $48.29 | $47.80 | $47.84 | $45.15 | 1,245 |
2018-02-02 | $48.46 | $48.46 | $48.35 | $48.35 | $45.63 | 1,814 |
2018-02-01 | $48.79 | $48.79 | $48.69 | $48.72 | $45.98 | 552 |
2018-01-31 | $48.58 | $48.66 | $48.53 | $48.53 | $45.80 | 1,645 |
2018-01-30 | $48.72 | $48.73 | $48.72 | $48.73 | $45.99 | 1,458 |
2018-01-29 | $49.01 | $49.01 | $48.90 | $48.90 | $46.15 | 454 |
2018-01-26 | $49.24 | $49.25 | $49.21 | $49.25 | $46.48 | 3,496 |
2018-01-25 | $50.04 | $51.53 | $49.01 | $49.01 | $46.25 | 3,463 |
2018-01-24 | $49.10 | $49.10 | $49.05 | $49.05 | $46.29 | 930 |
2018-01-23 | $48.67 | $48.97 | $48.67 | $48.97 | $46.21 | 1,189 |
2018-01-22 | $48.58 | $48.76 | $48.58 | $48.76 | $46.01 | 987 |
2018-01-19 | $48.64 | $48.65 | $48.64 | $48.65 | $45.91 | 1,245 |
2018-01-18 | $48.73 | $48.79 | $48.72 | $48.72 | $45.98 | 1,621 |
2018-01-17 | $48.61 | $48.73 | $48.57 | $48.73 | $45.99 | 2,670 |
2018-01-16 | $48.55 | $48.57 | $48.55 | $48.57 | $45.83 | 771 |
2018-01-12 | $48.42 | $48.42 | $48.42 | $48.42 | $45.69 | 250 |
2018-01-11 | $48.46 | $48.49 | $48.42 | $48.42 | $45.69 | 572 |
2018-01-10 | $48.18 | $48.25 | $48.18 | $48.25 | $45.53 | 1,698 |
2018-01-09 | $48.30 | $48.30 | $48.30 | $48.30 | $45.58 | 891 |
2018-01-08 | $48.01 | $48.01 | $48.01 | $48.01 | $45.31 | 180 |
2018-01-05 | $47.82 | $48.01 | $47.82 | $48.01 | $45.31 | 7,467 |
2018-01-04 | $47.86 | $48.06 | $47.85 | $47.95 | $45.25 | 7,919 |
2018-01-03 | $47.75 | $47.83 | $47.73 | $47.73 | $45.04 | 2,422 |
2018-01-02 | $47.58 | $47.58 | $47.46 | $47.46 | $44.79 | 981 |
2017-12-29 | $48.10 | $48.10 | $47.62 | $47.62 | $44.94 | 1,708 |
2017-12-28 | $47.60 | $47.60 | $47.53 | $47.60 | $44.92 | 989 |
2017-12-27 | $47.43 | $47.59 | $47.43 | $47.58 | $44.90 | 974 |
2017-12-26 | $47.52 | $47.64 | $47.52 | $47.64 | $44.96 | 509 |
2017-12-22 | $47.14 | $47.22 | $47.14 | $47.22 | $44.56 | 1,276 |
2017-12-21 | $47.26 | $47.37 | $47.18 | $47.35 | $44.68 | 2,204 |
2017-12-20 | $47.60 | $47.69 | $47.60 | $47.62 | $44.57 | 1,400 |
2017-12-19 | $47.43 | $47.54 | $47.43 | $47.54 | $44.50 | 588 |
2017-12-18 | $47.40 | $47.48 | $47.40 | $47.48 | $44.44 | 763 |
2017-12-15 | $47.41 | $47.41 | $47.25 | $47.25 | $44.23 | 538 |
2017-12-14 | $47.19 | $47.19 | $47.19 | $47.19 | $44.17 | 1,137 |
2017-12-13 | $47.47 | $47.47 | $47.23 | $47.23 | $44.21 | 5,101 |
2017-12-12 | $47.36 | $47.36 | $47.36 | $47.36 | $44.33 | 159 |
2017-12-11 | $47.49 | $47.49 | $47.49 | $47.49 | $44.45 | 258 |
2017-12-08 | $47.24 | $47.24 | $47.23 | $47.23 | $44.21 | 652 |
2017-12-07 | $46.87 | $46.94 | $46.87 | $46.88 | $43.88 | 1,295 |
2017-12-06 | $46.68 | $46.70 | $46.68 | $46.70 | $43.71 | 1,119 |
2017-12-05 | $46.97 | $46.98 | $46.97 | $46.98 | $43.97 | 1,650 |
2017-12-04 | $47.19 | $47.19 | $47.10 | $47.10 | $44.09 | 2,237 |
2017-12-01 | $47.33 | $47.33 | $47.33 | $47.33 | $44.30 | 242 |
2017-11-30 | $47.14 | $47.14 | $47.14 | $47.14 | $44.12 | 481 |
2017-11-29 | $47.44 | $47.44 | $47.18 | $47.25 | $44.23 | 3,593 |
2017-11-28 | $47.24 | $47.27 | $47.16 | $47.16 | $44.14 | 429 |
2017-11-27 | $47.23 | $47.23 | $47.23 | $47.23 | $44.21 | 424 |
2017-11-24 | $47.25 | $47.25 | $47.25 | $47.25 | $44.22 | 166 |
2017-11-22 | $47.15 | $47.19 | $47.11 | $47.19 | $44.17 | 2,153 |
2017-11-21 | $47.15 | $47.15 | $47.10 | $47.10 | $44.08 | 1,863 |
2017-11-20 | $46.92 | $46.95 | $46.92 | $46.94 | $43.94 | 658 |
2017-11-17 | $47.07 | $47.07 | $46.94 | $46.98 | $43.97 | 906 |
2017-11-16 | $46.92 | $46.92 | $46.92 | $46.92 | $43.91 | 249 |
2017-11-15 | $46.97 | $46.97 | $46.86 | $46.86 | $43.86 | 1,666 |
2017-11-14 | $47.52 | $47.52 | $47.05 | $47.05 | $44.04 | 885 |
2017-11-13 | $47.12 | $47.20 | $46.96 | $47.15 | $44.13 | 2,061 |
2017-11-10 | $46.99 | $47.26 | $46.99 | $47.26 | $44.23 | 2,554 |
2017-11-09 | $47.33 | $47.35 | $47.11 | $47.35 | $44.32 | 3,437 |
2017-11-08 | $47.27 | $47.34 | $47.24 | $47.34 | $44.31 | 888 |
2017-11-07 | $47.20 | $47.29 | $47.20 | $47.24 | $44.22 | 1,085 |
2017-11-06 | $47.35 | $47.52 | $47.29 | $47.51 | $44.46 | 1,235 |
2017-11-03 | $47.03 | $47.16 | $47.03 | $47.16 | $44.14 | 1,114 |
2017-11-02 | $47.07 | $47.08 | $47.02 | $47.08 | $44.06 | 725 |
2017-11-01 | $47.19 | $47.34 | $46.88 | $46.88 | $43.88 | 12,273 |
2017-10-31 | $47.11 | $47.11 | $47.11 | $47.11 | $44.09 | 330 |
2017-10-30 | $46.98 | $47.01 | $46.98 | $47.01 | $44.00 | 758 |
2017-10-27 | $46.92 | $47.01 | $46.92 | $47.01 | $44.00 | 462 |
2017-10-26 | $46.82 | $46.82 | $46.82 | $46.82 | $43.82 | 103 |
2017-10-25 | $46.82 | $46.82 | $46.81 | $46.82 | $43.82 | 603 |
2017-10-24 | $46.79 | $46.85 | $46.78 | $46.85 | $43.85 | 579 |
2017-10-23 | $48.55 | $48.55 | $46.77 | $46.77 | $43.78 | 1,626 |
2017-10-20 | $46.70 | $46.78 | $46.60 | $46.78 | $43.79 | 1,336 |
2017-10-19 | $46.69 | $46.72 | $46.55 | $46.60 | $43.62 | 11,426 |
2017-10-18 | $46.59 | $46.83 | $46.59 | $46.83 | $43.83 | 13,181 |
2017-10-17 | $46.73 | $46.73 | $46.64 | $46.72 | $43.73 | 554 |
2017-10-16 | $46.73 | $46.76 | $46.73 | $46.76 | $43.77 | 442 |
2017-10-13 | $46.67 | $46.67 | $46.63 | $46.64 | $43.65 | 1,720 |
2017-10-12 | $46.59 | $46.59 | $46.43 | $46.43 | $43.46 | 3,407 |
2017-10-11 | $46.71 | $46.71 | $46.68 | $46.68 | $43.69 | 573 |
2017-10-10 | $46.59 | $46.64 | $46.59 | $46.61 | $43.62 | 923 |
2017-10-09 | $46.30 | $46.39 | $46.30 | $46.31 | $43.34 | 3,908 |
2017-10-06 | $46.18 | $46.22 | $46.09 | $46.22 | $43.26 | 4,859 |
2017-10-05 | $46.53 | $46.54 | $46.48 | $46.48 | $43.50 | 1,163 |
2017-10-04 | $46.46 | $46.46 | $46.41 | $46.41 | $43.44 | 4,208 |
2017-10-03 | $46.34 | $46.35 | $46.20 | $46.30 | $43.34 | 1,241 |
2017-10-02 | $46.30 | $46.31 | $46.28 | $46.28 | $43.32 | 2,075 |
2017-09-29 | $46.42 | $46.50 | $46.42 | $46.42 | $43.45 | 741 |
2017-09-28 | $46.48 | $46.48 | $46.48 | $46.48 | $43.50 | 397 |
2017-09-27 | $46.45 | $46.52 | $46.40 | $46.45 | $43.48 | 698 |
2017-09-26 | $46.45 | $46.50 | $46.38 | $46.38 | $43.41 | 915 |
2017-09-25 | $46.61 | $46.62 | $46.56 | $46.56 | $43.57 | 1,120 |
2017-09-22 | $46.39 | $46.42 | $46.39 | $46.42 | $43.44 | 790 |
2017-09-21 | $46.50 | $46.50 | $46.41 | $46.41 | $43.44 | 743 |
2017-09-20 | $46.56 | $46.56 | $46.55 | $46.55 | $43.57 | 455 |
2017-09-19 | $46.46 | $46.46 | $46.34 | $46.44 | $43.47 | 4,342 |
2017-09-18 | $46.20 | $46.43 | $46.20 | $46.41 | $43.44 | 877 |
2017-09-15 | $46.39 | $46.39 | $46.39 | $46.39 | $43.42 | 253 |
2017-09-14 | $46.28 | $46.28 | $46.23 | $46.23 | $43.27 | 508 |
2017-09-13 | $46.30 | $46.37 | $46.27 | $46.36 | $43.39 | 3,072 |
2017-09-12 | $46.34 | $46.49 | $46.34 | $46.49 | $43.51 | 1,430 |
2017-09-11 | $46.34 | $46.34 | $46.34 | $46.34 | $43.37 | 9 |
2017-09-08 | $46.21 | $46.34 | $46.21 | $46.34 | $43.37 | 1,656 |
2017-09-07 | $46.33 | $46.33 | $46.33 | $46.33 | $43.36 | 626 |
2017-09-06 | $46.17 | $46.17 | $46.17 | $46.17 | $43.21 | 351 |
2017-09-05 | $46.12 | $46.12 | $46.12 | $46.12 | $43.17 | 519 |
2017-09-01 | $46.23 | $46.25 | $46.19 | $46.25 | $43.29 | 1,459 |
2017-08-31 | $46.04 | $46.09 | $46.04 | $46.09 | $43.14 | 315 |
2017-08-30 | $46.11 | $46.11 | $46.06 | $46.06 | $43.11 | 252 |
2017-08-29 | $46.02 | $46.03 | $46.02 | $46.03 | $43.08 | 1,399 |
2017-08-28 | $46.04 | $46.04 | $45.98 | $45.99 | $43.04 | 937 |
2017-08-25 | $45.96 | $45.99 | $45.86 | $45.93 | $42.99 | 1,517 |
2017-08-24 | $45.89 | $45.89 | $45.89 | $45.89 | $42.95 | 911 |
2017-08-23 | $45.79 | $45.79 | $45.79 | $45.79 | $42.86 | 993 |
2017-08-22 | $45.80 | $45.87 | $45.79 | $45.84 | $42.91 | 1,767 |
2017-08-21 | $45.82 | $45.82 | $45.67 | $45.67 | $42.75 | 1,412 |
2017-08-18 | $45.64 | $45.83 | $45.64 | $45.83 | $42.90 | 451 |
2017-08-17 | $45.86 | $45.86 | $45.86 | $45.86 | $42.92 | 513 |
2017-08-16 | $45.87 | $46.10 | $45.87 | $46.10 | $43.15 | 1,027 |
2017-08-15 | $45.78 | $45.78 | $45.78 | $45.78 | $42.85 | 126 |
2017-08-14 | $45.78 | $45.78 | $45.78 | $45.78 | $42.85 | 148 |
2017-08-11 | $45.64 | $45.69 | $45.64 | $45.69 | $42.76 | 208 |
2017-08-10 | $45.75 | $45.75 | $45.75 | $45.75 | $42.82 | 163 |
2017-08-09 | $47.78 | $47.78 | $45.74 | $45.75 | $42.82 | 1,277 |
2017-08-08 | $45.91 | $45.91 | $45.91 | $45.91 | $42.97 | 310 |
2017-08-07 | $45.99 | $46.00 | $45.98 | $45.98 | $43.04 | 599 |
2017-08-04 | $45.94 | $45.94 | $45.91 | $45.94 | $43.00 | 1,062 |
2017-08-03 | $45.93 | $45.94 | $45.84 | $45.94 | $43.00 | 1,273 |
2017-08-02 | $45.86 | $45.86 | $45.75 | $45.75 | $42.82 | 2,168 |
2017-08-01 | $45.76 | $45.76 | $45.76 | $45.76 | $42.83 | 88 |
2017-07-31 | $45.65 | $45.76 | $45.65 | $45.76 | $42.83 | 1,147 |
2017-07-28 | $45.77 | $45.77 | $45.77 | $45.77 | $42.84 | 1,309 |
2017-07-27 | $45.83 | $45.83 | $45.83 | $45.83 | $42.90 | 492 |
2017-07-26 | $46.09 | $46.09 | $45.89 | $45.89 | $42.95 | 329 |
2017-07-25 | $45.96 | $46.00 | $45.84 | $46.00 | $43.06 | 956 |
2017-07-24 | $45.74 | $45.81 | $45.74 | $45.81 | $42.88 | 543 |
2017-07-21 | $45.85 | $45.85 | $45.85 | $45.85 | $42.91 | 9 |
2017-07-20 | $45.88 | $45.88 | $45.85 | $45.85 | $42.91 | 1,030 |
2017-07-19 | $45.88 | $45.88 | $45.88 | $45.88 | $42.94 | 8 |
2017-07-18 | $45.83 | $45.88 | $45.82 | $45.88 | $42.94 | 1,837 |
2017-07-17 | $45.90 | $45.90 | $45.84 | $45.84 | $42.91 | 2,326 |
2017-07-14 | $45.90 | $45.90 | $45.79 | $45.83 | $42.90 | 1,620 |
2017-07-13 | $45.83 | $45.93 | $45.83 | $45.93 | $42.99 | 997 |
2017-07-12 | $45.92 | $45.92 | $45.77 | $45.77 | $42.84 | 784 |
2017-07-11 | $45.81 | $45.81 | $45.81 | $45.81 | $42.87 | 1,114 |
2017-07-10 | $45.71 | $45.81 | $45.71 | $45.81 | $42.88 | 514 |
2017-07-07 | $45.67 | $45.81 | $45.67 | $45.74 | $42.81 | 3,193 |
2017-07-06 | $45.75 | $45.81 | $45.75 | $45.81 | $42.88 | 1,248 |
2017-07-05 | $45.78 | $45.82 | $45.76 | $45.76 | $42.83 | 2,424 |
2017-07-03 | $45.90 | $45.90 | $45.84 | $45.84 | $42.91 | 1,044 |
2017-06-30 | $45.96 | $45.96 | $45.88 | $45.88 | $42.94 | 411 |
2017-06-29 | $46.12 | $46.12 | $45.96 | $46.02 | $43.07 | 967 |
2017-06-28 | $46.31 | $48.03 | $46.18 | $46.18 | $43.22 | 1,056 |
2017-06-27 | $46.18 | $46.18 | $46.18 | $46.18 | $43.23 | 528 |
2017-06-26 | $46.17 | $46.22 | $46.17 | $46.22 | $43.26 | 872 |
2017-06-23 | $46.05 | $46.05 | $45.98 | $45.98 | $43.04 | 521 |
2017-06-22 | $46.08 | $46.13 | $46.08 | $46.13 | $43.18 | 719 |
2017-06-21 | $46.08 | $46.11 | $45.95 | $46.11 | $43.16 | 2,767 |
2017-06-20 | $46.00 | $46.07 | $46.00 | $46.01 | $43.06 | 860 |
2017-06-19 | $46.00 | $46.01 | $46.00 | $46.01 | $43.06 | 1,733 |
2017-06-16 | $45.86 | $46.02 | $45.86 | $46.00 | $43.06 | 1,983 |
2017-06-15 | $46.12 | $46.12 | $45.89 | $45.97 | $43.03 | 1,339 |
2017-06-14 | $45.89 | $45.92 | $45.89 | $45.92 | $42.98 | 340 |
2017-06-13 | $46.04 | $46.04 | $45.98 | $46.01 | $43.06 | 1,395 |
2017-06-12 | $46.03 | $46.03 | $45.87 | $46.02 | $43.07 | 2,118 |
2017-06-09 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 378 |
2017-06-08 | $45.82 | $45.82 | $45.82 | $45.82 | $42.89 | 112 |
2017-06-07 | $45.96 | $45.96 | $45.82 | $45.82 | $42.89 | 1,684 |
2017-06-06 | $45.96 | $45.97 | $45.81 | $45.97 | $43.03 | 3,179 |
2017-06-05 | $45.96 | $46.05 | $45.95 | $45.96 | $43.02 | 11,861 |
2017-06-02 | $46.09 | $46.20 | $46.06 | $46.18 | $43.22 | 13,377 |
2017-06-01 | $46.03 | $46.06 | $46.01 | $46.01 | $43.07 | 1,349 |
2017-05-31 | $45.82 | $47.20 | $45.82 | $47.20 | $44.18 | 349 |
2017-05-30 | $46.06 | $46.07 | $45.98 | $46.01 | $43.06 | 1,527 |
2017-05-26 | $45.94 | $46.03 | $45.94 | $46.02 | $43.07 | 1,121 |
2017-05-25 | $45.97 | $46.00 | $45.97 | $46.00 | $43.05 | 1,184 |
2017-05-24 | $45.90 | $46.01 | $45.90 | $46.01 | $43.06 | 779 |
2017-05-23 | $45.95 | $45.95 | $45.95 | $45.95 | $43.01 | 527 |
2017-05-22 | $45.91 | $45.93 | $45.91 | $45.93 | $42.99 | 1,089 |
2017-05-19 | $45.58 | $45.58 | $45.58 | $45.58 | $42.66 | 277 |
2017-05-18 | $45.58 | $45.58 | $45.58 | $45.58 | $42.66 | 113 |
2017-05-17 | $45.57 | $45.58 | $45.44 | $45.58 | $42.66 | 3,414 |
2017-05-16 | $45.85 | $45.85 | $45.82 | $45.82 | $42.89 | 534 |
2017-05-15 | $45.86 | $45.86 | $45.86 | $45.86 | $42.92 | 331 |
2017-05-12 | $45.65 | $45.65 | $45.65 | $45.65 | $42.73 | 289 |
2017-05-11 | $45.44 | $45.63 | $45.44 | $45.63 | $42.71 | 2,215 |
2017-05-10 | $45.39 | $45.60 | $45.39 | $45.57 | $42.65 | 2,340 |
2017-05-09 | $45.22 | $45.25 | $45.19 | $45.25 | $42.35 | 725 |
2017-05-08 | $45.14 | $45.27 | $45.14 | $45.27 | $42.37 | 496 |
2017-05-05 | $45.26 | $45.26 | $45.16 | $45.16 | $42.27 | 1,007 |
2017-05-04 | $45.20 | $45.20 | $45.06 | $45.06 | $42.18 | 744 |
2017-05-03 | $45.35 | $45.47 | $45.35 | $45.47 | $42.56 | 3,000 |
2017-05-02 | $45.44 | $45.58 | $45.43 | $45.43 | $42.52 | 7,481 |
2017-05-01 | $45.52 | $45.62 | $45.52 | $45.61 | $42.69 | 3,182 |
2017-04-28 | $45.82 | $45.82 | $45.82 | $45.82 | $42.89 | 636 |
2017-04-27 | $45.81 | $45.81 | $45.80 | $45.80 | $42.87 | 1,546 |
2017-04-26 | $45.76 | $45.76 | $45.76 | $45.76 | $42.83 | 0 |
2017-04-25 | $45.71 | $45.76 | $45.71 | $45.76 | $42.83 | 231 |
2017-04-24 | $45.96 | $45.96 | $45.96 | $45.96 | $43.02 | 252 |
2017-04-21 | $45.81 | $45.87 | $45.74 | $45.74 | $42.81 | 1,882 |
2017-04-20 | $45.74 | $45.85 | $45.64 | $45.85 | $42.91 | 1,684 |
2017-04-19 | $45.70 | $45.70 | $45.70 | $45.70 | $42.77 | 215 |
2017-04-18 | $45.78 | $45.78 | $45.55 | $45.69 | $42.77 | 1,799 |
2017-04-17 | $45.77 | $45.81 | $45.77 | $45.81 | $42.88 | 1,332 |
2017-04-13 | $45.76 | $45.76 | $45.65 | $45.65 | $42.72 | 1,611 |
2017-04-12 | $45.78 | $45.90 | $45.78 | $45.90 | $42.96 | 1,871 |
2017-04-11 | $45.90 | $45.90 | $45.90 | $45.90 | $42.97 | 209 |
2017-04-10 | $45.95 | $46.09 | $45.95 | $45.99 | $43.05 | 1,689 |
2017-04-07 | $45.93 | $46.08 | $45.93 | $46.00 | $43.05 | 1,971 |
2017-04-06 | $46.01 | $46.01 | $46.01 | $46.01 | $43.06 | 110 |
2017-04-05 | $45.88 | $46.01 | $45.88 | $46.01 | $43.06 | 471 |
2017-04-04 | $45.93 | $45.96 | $45.89 | $45.96 | $43.02 | 1,348 |
2017-04-03 | $45.76 | $45.85 | $45.76 | $45.79 | $42.86 | 1,809 |
2017-03-31 | $45.90 | $45.94 | $45.90 | $45.91 | $42.97 | 470 |
2017-03-30 | $45.87 | $45.91 | $45.79 | $45.89 | $42.95 | 1,876 |
2017-03-29 | $45.75 | $45.75 | $45.69 | $45.72 | $42.79 | 1,542 |
2017-03-28 | $45.65 | $45.68 | $45.65 | $45.68 | $42.76 | 698 |
2017-03-27 | $45.24 | $45.50 | $45.24 | $45.50 | $42.59 | 642 |
2017-03-24 | $45.56 | $45.56 | $45.56 | $45.56 | $42.64 | 1,192 |
2017-03-23 | $45.49 | $45.49 | $45.49 | $45.49 | $42.58 | 268 |
2017-03-22 | $45.45 | $45.49 | $45.44 | $45.49 | $42.58 | 1,676 |
2017-03-21 | $45.69 | $45.69 | $45.50 | $45.50 | $42.59 | 1,598 |
2017-03-20 | $45.66 | $45.66 | $45.66 | $45.66 | $42.74 | 426 |
2017-03-17 | $45.57 | $45.74 | $45.57 | $45.74 | $42.81 | 1,209 |
2017-03-16 | $45.33 | $45.80 | $45.33 | $45.71 | $42.78 | 3,355 |
2017-03-15 | $45.68 | $45.69 | $45.68 | $45.69 | $42.77 | 941 |
2017-03-14 | $45.51 | $45.56 | $45.46 | $45.56 | $42.64 | 1,146 |
2017-03-13 | $45.61 | $45.76 | $45.61 | $45.70 | $42.77 | 2,742 |
2017-03-10 | $47.25 | $47.29 | $45.71 | $46.35 | $43.38 | 12,032 |
2017-03-09 | $47.81 | $47.81 | $47.74 | $47.74 | $44.68 | 328 |
2017-03-08 | $46.45 | $46.45 | $46.37 | $46.37 | $43.40 | 475 |
2017-03-07 | $46.65 | $46.65 | $46.65 | $46.65 | $43.66 | 193 |
2017-03-06 | $46.84 | $46.86 | $46.77 | $46.86 | $43.86 | 1,377 |
2017-03-03 | $46.88 | $46.90 | $46.88 | $46.90 | $43.90 | 752 |
2017-03-02 | $46.87 | $46.87 | $46.69 | $46.69 | $43.70 | 1,150 |
2017-03-01 | $48.86 | $48.86 | $48.75 | $48.75 | $45.62 | 588 |
2017-02-28 | $47.48 | $48.59 | $46.49 | $48.59 | $45.48 | 1,630 |
2017-02-27 | $46.80 | $46.80 | $46.78 | $46.78 | $43.79 | 379 |
2017-02-24 | $46.12 | $48.00 | $46.12 | $48.00 | $44.93 | 1,624 |
2017-02-23 | $46.68 | $46.68 | $46.60 | $46.60 | $43.62 | 285 |
2017-02-22 | $46.26 | $46.29 | $46.26 | $46.29 | $43.33 | 254 |
2017-02-21 | $46.63 | $46.63 | $46.51 | $46.51 | $43.53 | 562 |
2017-02-17 | $46.48 | $46.48 | $46.10 | $46.35 | $43.38 | 1,170 |
2017-02-16 | $46.48 | $46.48 | $46.48 | $46.48 | $43.50 | 129 |
2017-02-15 | $46.53 | $46.53 | $46.43 | $46.48 | $43.50 | 2,459 |
2017-02-14 | $46.48 | $46.48 | $46.40 | $46.45 | $43.48 | 1,483 |
2017-02-13 | $46.37 | $46.44 | $46.37 | $46.42 | $43.45 | 449 |
2017-02-10 | $46.51 | $46.58 | $46.51 | $46.58 | $43.60 | 1,892 |
2017-02-09 | $46.40 | $46.40 | $46.34 | $46.34 | $43.37 | 460 |
2017-02-08 | $46.02 | $46.24 | $46.02 | $46.16 | $43.21 | 4,389 |
2017-02-07 | $46.13 | $46.13 | $46.00 | $46.00 | $43.05 | 2,243 |
2017-02-06 | $46.16 | $46.16 | $46.15 | $46.16 | $43.21 | 597 |
2017-02-03 | $46.32 | $46.32 | $46.32 | $46.32 | $43.36 | 171 |
2017-02-02 | $46.42 | $46.42 | $46.26 | $46.32 | $43.36 | 8,439 |
2017-02-01 | $46.29 | $46.29 | $46.29 | $46.29 | $43.32 | 363 |
2017-01-31 | $46.24 | $46.24 | $46.22 | $46.22 | $43.26 | 795 |
2017-01-30 | $46.22 | $46.32 | $46.19 | $46.19 | $43.23 | 1,440 |
2017-01-27 | $46.66 | $46.66 | $46.49 | $46.49 | $43.51 | 481 |
2017-01-26 | $46.73 | $46.73 | $46.73 | $46.73 | $43.74 | 408 |
2017-01-25 | $46.47 | $46.47 | $46.47 | $46.47 | $43.50 | 84 |
2017-01-24 | $46.45 | $46.47 | $46.45 | $46.47 | $43.50 | 520 |
2017-01-23 | $46.41 | $46.44 | $46.36 | $46.44 | $43.46 | 2,351 |
2017-01-20 | $46.55 | $46.55 | $46.55 | $46.55 | $43.57 | 219 |
2017-01-19 | $46.67 | $46.68 | $46.48 | $46.48 | $43.50 | 2,718 |
2017-01-18 | $46.41 | $46.46 | $46.41 | $46.42 | $43.45 | 817 |
2017-01-17 | $46.84 | $46.87 | $46.76 | $46.81 | $43.81 | 2,538 |
2017-01-13 | $46.99 | $46.99 | $46.99 | $46.99 | $43.98 | 72 |
2017-01-12 | $46.87 | $46.99 | $46.87 | $46.99 | $43.98 | 2,084 |
2017-01-11 | $46.79 | $46.81 | $46.65 | $46.65 | $43.66 | 1,254 |
2017-01-10 | $46.57 | $46.61 | $46.47 | $46.53 | $43.55 | 1,204 |
2017-01-09 | $46.71 | $46.71 | $46.71 | $46.71 | $43.72 | 889 |
2017-01-06 | $46.95 | $46.99 | $46.95 | $46.99 | $43.99 | 304 |
2017-01-05 | $46.93 | $46.95 | $46.93 | $46.95 | $43.94 | 795 |
2017-01-04 | $47.16 | $47.16 | $47.03 | $47.03 | $44.02 | 1,574 |
2017-01-03 | $46.91 | $46.92 | $46.91 | $46.92 | $43.92 | 1,313 |
2016-12-30 | $47.46 | $47.46 | $47.08 | $47.21 | $44.19 | 2,071 |
2016-12-29 | $47.39 | $47.39 | $47.21 | $47.22 | $44.20 | 1,913 |
2016-12-28 | $47.23 | $47.35 | $47.23 | $47.35 | $44.32 | 358 |
2016-12-27 | $47.25 | $47.33 | $47.20 | $47.20 | $44.18 | 10,705 |
2016-12-23 | $47.09 | $47.10 | $46.95 | $46.95 | $43.94 | 10,018 |
2016-12-22 | $47.03 | $47.03 | $46.93 | $46.93 | $43.93 | 1,066 |
2016-12-21 | $47.25 | $47.25 | $47.18 | $47.25 | $44.23 | 2,028 |
2016-12-20 | $47.09 | $47.10 | $47.09 | $47.10 | $44.08 | 817 |
2016-12-19 | $47.79 | $47.79 | $45.98 | $45.98 | $43.04 | 432 |
2016-12-16 | $57.17 | $57.17 | $46.66 | $46.66 | $43.68 | 878 |
2016-12-15 | $47.79 | $47.79 | $47.64 | $47.64 | $44.59 | 613 |
2016-12-14 | $46.21 | $47.71 | $46.02 | $47.71 | $44.66 | 766 |
2016-12-13 | $46.23 | $47.81 | $46.11 | $47.81 | $44.75 | 468 |
2016-12-12 | $47.84 | $47.91 | $46.25 | $47.84 | $44.78 | 1,496 |
2016-12-09 | $47.87 | $47.94 | $46.14 | $46.14 | $43.18 | 784 |
2016-12-08 | $47.85 | $47.85 | $45.93 | $47.39 | $44.35 | 19,570 |
2016-12-07 | $47.72 | $47.72 | $45.92 | $45.92 | $42.98 | 1,267 |
2016-12-06 | $47.64 | $47.69 | $47.64 | $47.69 | $44.64 | 1,084 |
2016-12-05 | $47.65 | $47.65 | $47.65 | $47.65 | $44.60 | 135 |
2016-12-02 | $47.65 | $47.65 | $47.65 | $47.65 | $44.60 | 305 |
2016-12-01 | $45.79 | $45.86 | $45.79 | $45.86 | $42.92 | 823 |
2016-11-30 | $46.85 | $46.85 | $46.71 | $46.71 | $43.72 | 414 |
2016-11-29 | $46.25 | $46.84 | $46.25 | $46.84 | $43.84 | 1,192 |
2016-11-28 | $46.90 | $47.87 | $46.90 | $47.87 | $44.81 | 2,095 |
2016-11-25 | $47.79 | $47.79 | $47.74 | $47.74 | $44.69 | 1,403 |
2016-11-23 | $47.72 | $47.73 | $47.68 | $47.72 | $44.67 | 1,872 |
2016-11-22 | $47.72 | $47.72 | $47.46 | $47.65 | $44.60 | 884 |
2016-11-21 | $47.61 | $47.64 | $47.61 | $47.64 | $44.59 | 427 |
2016-11-18 | $47.50 | $47.50 | $47.50 | $47.50 | $44.46 | 90 |
2016-11-17 | $47.50 | $47.50 | $47.50 | $47.50 | $44.46 | 70 |
2016-11-16 | $47.53 | $47.53 | $47.46 | $47.50 | $44.46 | 922 |
2016-11-15 | $45.60 | $47.54 | $45.60 | $47.47 | $44.43 | 782 |
2016-11-14 | $46.66 | $46.66 | $46.66 | $46.66 | $43.68 | 90 |
2016-11-11 | $45.77 | $46.99 | $45.77 | $46.66 | $43.68 | 1,348 |
2016-11-10 | $45.65 | $47.44 | $45.65 | $47.44 | $44.40 | 1,395 |
2016-11-09 | $45.65 | $45.81 | $45.65 | $45.81 | $42.88 | 1,594 |
2016-11-08 | $45.88 | $47.46 | $45.88 | $47.46 | $44.42 | 689 |
2016-11-07 | $47.62 | $47.62 | $47.62 | $47.62 | $44.57 | 427 |
2016-11-04 | $46.34 | $47.35 | $45.47 | $46.93 | $43.93 | 1,258 |
2016-11-03 | $47.40 | $47.40 | $47.40 | $47.40 | $44.37 | 261 |
2016-11-02 | $46.79 | $46.79 | $46.73 | $46.73 | $43.73 | 750 |
2016-11-01 | $46.36 | $46.50 | $46.05 | $46.50 | $43.52 | 4,463 |
2016-10-31 | $48.17 | $48.17 | $48.16 | $48.16 | $45.08 | 392 |
2016-10-28 | $48.44 | $48.44 | $48.44 | $48.44 | $45.34 | 246 |
2016-10-27 | $47.98 | $47.98 | $47.98 | $47.98 | $44.91 | 548 |
2016-10-26 | $47.06 | $47.06 | $47.06 | $47.06 | $44.05 | 442 |
2016-10-25 | $47.32 | $47.32 | $47.32 | $47.32 | $44.29 | 60 |
2016-10-24 | $48.92 | $48.92 | $47.32 | $47.32 | $44.29 | 780 |
2016-10-21 | $48.93 | $48.93 | $48.93 | $48.93 | $45.80 | 0 |
2016-10-20 | $47.75 | $48.93 | $47.75 | $48.93 | $45.80 | 511 |
2016-10-19 | $47.51 | $47.51 | $47.51 | $47.51 | $44.47 | 0 |
2016-10-18 | $47.36 | $47.51 | $47.36 | $47.51 | $44.47 | 1,930 |
2016-10-17 | $48.50 | $48.50 | $48.50 | $48.50 | $45.40 | 184 |
2016-10-14 | $47.56 | $47.56 | $47.56 | $47.56 | $44.51 | 186 |
2016-10-13 | $48.91 | $48.91 | $48.91 | $48.91 | $45.78 | 158 |
2016-10-12 | $48.71 | $49.00 | $48.71 | $49.00 | $45.86 | 295 |
2016-10-11 | $49.32 | $49.32 | $49.32 | $49.32 | $46.16 | 168 |
2016-10-10 | $49.32 | $49.32 | $49.32 | $49.32 | $46.16 | 72 |
2016-10-07 | $49.32 | $49.32 | $49.32 | $49.32 | $46.16 | 179 |
2016-10-06 | $49.32 | $49.32 | $49.32 | $49.32 | $46.16 | 428 |
2016-10-05 | $48.00 | $48.00 | $48.00 | $48.00 | $44.93 | 1 |
2016-10-04 | $48.00 | $48.00 | $48.00 | $48.00 | $44.93 | 8 |
2016-10-03 | $48.00 | $48.00 | $48.00 | $48.00 | $44.93 | 155 |
2016-09-30 | $47.27 | $47.27 | $47.27 | $47.27 | $44.24 | 384 |
2016-09-29 | $48.71 | $49.00 | $48.71 | $49.00 | $45.86 | 261 |
2016-09-28 | $48.40 | $48.40 | $48.40 | $48.40 | $45.30 | 36 |
2016-09-27 | $48.40 | $48.40 | $48.40 | $48.40 | $45.30 | 388 |
2016-09-26 | $48.64 | $48.64 | $47.02 | $47.02 | $44.01 | 617 |
2016-09-23 | $46.87 | $48.68 | $46.87 | $47.05 | $44.04 | 1,022 |
2016-09-22 | $48.74 | $48.74 | $48.74 | $48.74 | $45.62 | 38 |
2016-09-21 | $48.54 | $48.74 | $48.54 | $48.74 | $45.62 | 485 |
2016-09-20 | $47.34 | $47.34 | $47.34 | $47.34 | $44.31 | 54 |
2016-09-19 | $47.34 | $47.34 | $47.34 | $47.34 | $44.31 | 119 |
2016-09-16 | $46.39 | $47.34 | $46.39 | $47.34 | $44.31 | 610 |
2016-09-15 | $46.24 | $46.24 | $46.24 | $46.24 | $43.28 | 144 |
2016-09-14 | $44.12 | $46.51 | $44.12 | $46.51 | $43.53 | 504 |
2016-09-13 | $47.93 | $47.93 | $46.25 | $46.38 | $43.41 | 1,177 |
2016-09-12 | $46.62 | $46.64 | $46.62 | $46.64 | $43.65 | 423 |
2016-09-09 | $47.94 | $47.94 | $46.45 | $46.45 | $43.48 | 783 |
2016-09-08 | $48.65 | $48.65 | $48.65 | $48.65 | $45.54 | 40 |
2016-09-07 | $48.65 | $48.65 | $48.65 | $48.65 | $45.54 | 59 |
2016-09-06 | $46.74 | $48.65 | $46.74 | $48.65 | $45.54 | 614 |
2016-09-02 | $48.49 | $48.49 | $47.99 | $47.99 | $44.92 | 351 |
2016-09-01 | $47.84 | $47.84 | $47.84 | $47.84 | $44.78 | 0 |
2016-08-31 | $46.51 | $47.84 | $46.51 | $47.84 | $44.78 | 976 |
2016-08-30 | $48.36 | $48.36 | $48.36 | $48.36 | $45.27 | 382 |
2016-08-29 | $48.40 | $48.40 | $48.40 | $48.40 | $45.30 | 349 |
2016-08-26 | $46.62 | $46.98 | $46.62 | $46.98 | $43.97 | 537 |
2016-08-25 | $47.56 | $47.56 | $47.56 | $47.56 | $44.51 | 50 |
2016-08-24 | $47.56 | $47.56 | $47.56 | $47.56 | $44.51 | 108 |
2016-08-23 | $48.53 | $48.53 | $48.53 | $48.53 | $45.43 | 107 |
2016-08-22 | $46.57 | $46.57 | $46.57 | $46.57 | $43.58 | 0 |
2016-08-19 | $47.07 | $47.07 | $46.57 | $46.57 | $43.58 | 252 |
2016-08-18 | $47.09 | $47.09 | $47.09 | $47.09 | $44.07 | 240 |
2016-08-17 | $47.50 | $47.50 | $47.50 | $47.50 | $44.46 | 143 |
2016-08-16 | $47.58 | $47.58 | $47.50 | $47.50 | $44.46 | 380 |
2016-08-15 | $47.32 | $47.32 | $47.32 | $47.32 | $44.29 | 72 |
2016-08-12 | $47.32 | $47.32 | $47.32 | $47.32 | $44.29 | 105 |
2016-08-11 | $46.79 | $47.62 | $46.66 | $47.32 | $44.29 | 3,690 |
2016-08-10 | $47.63 | $47.63 | $46.80 | $46.80 | $43.80 | 691 |
2016-08-09 | $47.84 | $47.84 | $47.84 | $47.84 | $44.78 | 81 |
2016-08-08 | $47.84 | $47.84 | $47.84 | $47.84 | $44.78 | 10 |
2016-08-05 | $47.70 | $47.84 | $47.70 | $47.84 | $44.78 | 1,547 |
2016-08-04 | $47.77 | $47.77 | $47.77 | $47.77 | $44.71 | 642 |
2016-08-03 | $47.66 | $47.68 | $47.25 | $47.68 | $44.63 | 647 |
2016-08-02 | $47.16 | $47.16 | $47.16 | $47.16 | $44.14 | 175 |
2016-08-01 | $46.67 | $47.68 | $46.67 | $47.16 | $44.14 | 1,400 |
2016-07-29 | $46.72 | $47.72 | $46.72 | $47.72 | $44.67 | 998 |
2016-07-28 | $47.64 | $47.64 | $46.76 | $46.77 | $43.78 | 873 |
2016-07-27 | $47.65 | $47.67 | $47.06 | $47.57 | $44.53 | 2,474 |
2016-07-26 | $47.06 | $47.74 | $46.66 | $46.66 | $43.67 | 1,290 |
2016-07-25 | $47.62 | $47.62 | $46.64 | $46.87 | $43.87 | 806 |
2016-07-22 | $47.62 | $47.62 | $46.51 | $47.00 | $43.99 | 1,606 |
2016-07-21 | $47.80 | $47.80 | $47.60 | $47.60 | $44.55 | 472 |
2016-07-20 | $47.75 | $47.75 | $47.75 | $47.75 | $44.69 | 44 |
2016-07-19 | $47.30 | $47.89 | $47.30 | $47.75 | $44.69 | 1,220 |
2016-07-18 | $47.56 | $47.56 | $47.31 | $47.31 | $44.28 | 467 |
2016-07-15 | $47.91 | $47.91 | $47.85 | $47.85 | $44.79 | 269 |
2016-07-14 | $46.95 | $47.98 | $46.95 | $47.25 | $44.22 | 1,340 |
2016-07-13 | $47.89 | $47.89 | $47.89 | $47.89 | $44.82 | 0 |
2016-07-12 | $47.89 | $47.89 | $47.89 | $47.89 | $44.82 | 90 |
2016-07-11 | $48.02 | $48.02 | $47.60 | $47.89 | $44.82 | 1,007 |
2016-07-08 | $47.78 | $48.00 | $44.67 | $47.33 | $44.30 | 1,365 |
2016-07-07 | $47.46 | $47.91 | $47.31 | $47.84 | $44.78 | 9,277 |
2016-07-06 | $47.36 | $47.72 | $47.36 | $47.68 | $44.63 | 1,040 |
2016-07-05 | $47.71 | $48.05 | $47.16 | $47.45 | $44.41 | 4,477 |
2016-07-01 | $47.93 | $47.93 | $47.93 | $47.93 | $44.86 | 278 |
2016-06-30 | $47.93 | $47.93 | $47.93 | $47.93 | $44.86 | 94 |
2016-06-29 | $47.05 | $47.93 | $47.05 | $47.93 | $44.86 | 384 |
2016-06-28 | $47.91 | $47.91 | $47.20 | $47.20 | $44.18 | 768 |
2016-06-27 | $47.94 | $47.94 | $47.94 | $47.94 | $44.87 | 1,415 |
2016-06-24 | $46.98 | $47.47 | $46.92 | $46.92 | $43.92 | 1,837 |
2016-06-23 | $46.73 | $46.73 | $46.73 | $46.73 | $43.74 | 92 |
2016-06-22 | $46.63 | $47.48 | $46.63 | $46.73 | $43.74 | 6,344 |
2016-06-21 | $46.69 | $47.66 | $46.69 | $47.66 | $44.61 | 840 |
2016-06-20 | $47.40 | $47.85 | $47.40 | $47.85 | $44.79 | 392 |
2016-06-17 | $47.98 | $47.98 | $47.98 | $47.98 | $44.91 | 131 |
2016-06-16 | $48.24 | $48.24 | $48.12 | $48.13 | $45.05 | 458 |
2016-06-15 | $47.95 | $48.03 | $47.95 | $48.03 | $44.96 | 319 |
2016-06-14 | $48.07 | $48.07 | $47.52 | $47.52 | $44.48 | 570 |
2016-06-13 | $47.45 | $48.17 | $47.25 | $48.17 | $45.09 | 2,193 |
2016-06-10 | $47.11 | $48.06 | $47.11 | $48.06 | $44.98 | 420 |
2016-06-09 | $46.75 | $46.75 | $46.75 | $46.75 | $43.76 | 9 |
2016-06-08 | $46.82 | $47.08 | $46.75 | $46.75 | $43.76 | 495 |
2016-06-07 | $47.62 | $47.62 | $47.62 | $47.62 | $44.57 | 68 |
2016-06-06 | $47.62 | $47.62 | $47.62 | $47.62 | $44.57 | 352 |
2016-06-03 | $46.76 | $47.21 | $46.76 | $46.80 | $43.81 | 846 |
2016-06-02 | $46.86 | $46.86 | $46.86 | $46.86 | $43.86 | 200 |
2016-06-01 | $46.70 | $47.29 | $46.70 | $46.75 | $43.76 | 3,235 |
2016-05-31 | $46.70 | $47.18 | $46.22 | $46.60 | $43.62 | 2,812 |
2016-05-27 | $46.54 | $46.85 | $46.54 | $46.85 | $43.85 | 403 |
2016-05-26 | $46.90 | $47.10 | $46.42 | $46.77 | $43.78 | 1,500 |
2016-05-25 | $46.75 | $47.25 | $46.44 | $46.90 | $43.90 | 50,819 |
2016-05-24 | $46.98 | $47.40 | $46.57 | $46.70 | $43.71 | 37,583 |
2016-05-23 | $46.90 | $47.35 | $46.86 | $47.00 | $43.99 | 8,157 |
2016-05-20 | $46.91 | $47.11 | $46.66 | $47.01 | $44.00 | 10,722 |
2016-05-19 | $47.00 | $47.18 | $46.66 | $46.66 | $43.67 | 1,387 |
2016-05-18 | $47.57 | $47.72 | $47.57 | $47.72 | $44.67 | 660 |
2016-05-17 | $47.84 | $47.84 | $47.84 | $47.84 | $44.78 | 1,018 |
2016-05-16 | $47.90 | $47.90 | $47.90 | $47.90 | $44.83 | 12 |
2016-05-13 | $47.90 | $47.90 | $47.90 | $47.90 | $44.83 | 25 |
2016-05-12 | $48.00 | $48.00 | $47.90 | $47.90 | $44.83 | 1,038 |
2016-05-11 | $48.02 | $48.07 | $48.02 | $48.07 | $44.99 | 1,654 |
2016-05-10 | $47.79 | $47.79 | $47.79 | $47.79 | $44.73 | 194 |
2016-05-09 | $47.50 | $47.50 | $47.50 | $47.50 | $44.46 | 0 |
2016-05-06 | $47.01 | $47.98 | $47.01 | $47.50 | $44.46 | 1,605 |
2016-05-05 | $47.98 | $47.98 | $47.30 | $47.30 | $44.27 | 2,517 |
2016-05-04 | $48.05 | $48.05 | $47.23 | $47.23 | $44.21 | 2,773 |
2016-05-03 | $47.80 | $47.80 | $47.80 | $47.80 | $44.74 | 43 |
2016-05-02 | $47.80 | $47.80 | $47.80 | $47.80 | $44.74 | 82 |
2016-04-29 | $47.79 | $47.89 | $47.79 | $47.80 | $44.74 | 1,455 |
2016-04-28 | $47.00 | $47.00 | $46.80 | $46.93 | $43.93 | 1,224 |
2016-04-27 | $47.25 | $47.25 | $47.25 | $47.25 | $44.23 | 229 |
2016-04-26 | $47.30 | $47.30 | $47.30 | $47.30 | $44.27 | 32 |
2016-04-25 | $47.30 | $47.30 | $47.30 | $47.30 | $44.27 | 78 |
2016-04-22 | $47.30 | $47.63 | $46.68 | $47.30 | $44.27 | 1,245 |
2016-04-21 | $47.10 | $47.10 | $47.10 | $47.10 | $44.08 | 151 |
2016-04-20 | $46.91 | $46.91 | $46.91 | $46.91 | $43.90 | 193 |
2016-04-19 | $47.20 | $47.81 | $46.79 | $47.81 | $44.75 | 42,674 |
2016-04-18 | $46.92 | $46.92 | $46.92 | $46.92 | $43.92 | 270 |
2016-04-15 | $47.79 | $47.79 | $47.79 | $47.79 | $44.73 | 0 |
2016-04-14 | $47.40 | $47.79 | $47.25 | $47.79 | $44.73 | 2,403 |
2016-04-13 | $47.98 | $47.98 | $47.98 | $47.98 | $44.91 | 178 |
2016-04-12 | $47.25 | $47.25 | $47.24 | $47.24 | $44.22 | 537 |
2016-04-11 | $47.69 | $48.05 | $47.60 | $47.75 | $44.69 | 4,191 |
2016-04-08 | $47.70 | $48.25 | $47.41 | $48.25 | $45.17 | 7,524 |
2016-04-07 | $48.47 | $48.47 | $48.47 | $48.47 | $45.36 | 4 |
2016-04-06 | $48.45 | $48.47 | $48.38 | $48.47 | $45.36 | 797 |
2016-04-05 | $47.45 | $47.45 | $47.45 | $47.45 | $44.41 | 65 |
2016-04-04 | $47.28 | $47.61 | $47.25 | $47.45 | $44.41 | 4,285 |
2016-04-01 | $48.14 | $48.14 | $48.14 | $48.14 | $45.05 | 599 |
2016-03-31 | $47.07 | $47.07 | $47.07 | $47.07 | $44.06 | 455 |
2016-03-30 | $46.91 | $47.07 | $46.91 | $46.91 | $43.91 | 778 |
2016-03-29 | $46.85 | $47.90 | $46.85 | $47.90 | $44.83 | 789 |
2016-03-28 | $47.70 | $47.91 | $47.70 | $47.85 | $44.79 | 1,677 |
2016-03-24 | $47.30 | $47.30 | $47.30 | $47.30 | $44.27 | 86 |
2016-03-23 | $47.30 | $47.30 | $47.30 | $47.30 | $44.27 | 0 |
2016-03-22 | $47.30 | $47.30 | $47.30 | $47.30 | $44.27 | 240 |
2016-03-21 | $47.93 | $47.93 | $47.93 | $47.93 | $44.86 | 32 |
2016-03-18 | $47.84 | $47.93 | $47.84 | $47.93 | $44.86 | 400 |
2016-03-17 | $48.00 | $48.00 | $46.97 | $46.97 | $43.96 | 819 |
2016-03-16 | $48.06 | $48.52 | $48.04 | $48.52 | $45.41 | 536 |
2016-03-15 | $48.05 | $48.05 | $48.05 | $48.05 | $44.97 | 614 |
2016-03-14 | $48.01 | $48.01 | $48.01 | $48.01 | $44.94 | 66 |
2016-03-11 | $48.03 | $48.04 | $48.01 | $48.01 | $44.94 | 875 |
2016-03-10 | $47.37 | $48.48 | $47.33 | $48.38 | $45.28 | 1,533 |
2016-03-09 | $48.26 | $48.31 | $47.26 | $48.31 | $45.22 | 2,071 |
2016-03-08 | $48.25 | $48.32 | $48.25 | $48.32 | $45.23 | 891 |
2016-03-07 | $48.03 | $48.28 | $47.33 | $47.33 | $44.30 | 50,150 |
2016-03-04 | $48.39 | $48.39 | $48.39 | $48.39 | $45.29 | 13 |
2016-03-03 | $48.43 | $48.45 | $48.39 | $48.39 | $45.29 | 957 |
2016-03-02 | $48.52 | $48.52 | $47.50 | $47.57 | $44.52 | 3,225 |
2016-03-01 | $47.62 | $48.59 | $47.62 | $48.49 | $45.39 | 1,608 |
2016-02-29 | $48.60 | $48.60 | $48.60 | $48.60 | $45.49 | 416 |
2016-02-26 | $48.40 | $48.40 | $48.38 | $48.38 | $45.29 | 775 |
2016-02-25 | $48.90 | $48.99 | $48.90 | $48.99 | $45.85 | 591 |
2016-02-24 | $49.21 | $49.21 | $49.21 | $49.21 | $46.06 | 356 |
2016-02-23 | $48.96 | $48.96 | $48.96 | $48.96 | $45.83 | 183 |
2016-02-22 | $48.75 | $48.75 | $48.74 | $48.75 | $45.63 | 352 |
2016-02-19 | $49.25 | $49.25 | $49.13 | $49.13 | $45.98 | 321 |
2016-02-18 | $48.75 | $48.75 | $48.75 | $48.75 | $45.63 | 0 |
2016-02-17 | $48.75 | $49.10 | $48.75 | $48.75 | $45.63 | 764 |
2016-02-16 | $48.49 | $48.49 | $48.49 | $48.49 | $45.39 | 288 |
2016-02-12 | $49.67 | $49.67 | $49.67 | $49.67 | $46.49 | 282 |
2016-02-11 | $49.71 | $49.76 | $49.71 | $49.76 | $46.57 | 921 |
2016-02-10 | $49.25 | $49.25 | $48.90 | $48.90 | $45.77 | 3,061 |
2016-02-09 | $48.62 | $49.74 | $48.62 | $49.64 | $46.46 | 1,495 |
2016-02-08 | $49.63 | $49.63 | $49.63 | $49.63 | $46.45 | 394 |
2016-02-05 | $49.20 | $50.57 | $49.20 | $49.39 | $46.23 | 432 |
2016-02-04 | $48.91 | $48.95 | $48.91 | $48.94 | $45.81 | 409 |
2016-02-03 | $49.20 | $49.20 | $48.99 | $48.99 | $45.85 | 4,318 |
2016-02-02 | $49.19 | $49.19 | $49.19 | $49.19 | $46.04 | 258 |
2016-02-01 | $48.99 | $48.99 | $48.99 | $48.99 | $45.85 | 581 |
2016-01-29 | $49.20 | $49.20 | $49.20 | $49.20 | $46.05 | 307 |
2016-01-28 | $48.47 | $49.35 | $48.47 | $49.08 | $45.94 | 1,706 |
2016-01-27 | $49.35 | $49.41 | $49.35 | $49.41 | $46.25 | 1,657 |
2016-01-26 | $48.64 | $48.64 | $48.64 | $48.64 | $45.53 | 22 |
2016-01-25 | $49.56 | $49.56 | $48.64 | $48.64 | $45.53 | 652 |
2016-01-22 | $48.53 | $49.46 | $48.53 | $49.43 | $46.27 | 2,441 |
2016-01-21 | $49.53 | $49.85 | $48.77 | $49.82 | $46.63 | 6,924 |
2016-01-20 | $49.60 | $49.91 | $49.60 | $49.91 | $46.71 | 521 |
2016-01-19 | $48.97 | $49.96 | $48.97 | $49.93 | $46.73 | 2,501 |
2016-01-15 | $49.87 | $49.87 | $49.87 | $49.87 | $46.68 | 109 |
2016-01-14 | $48.78 | $48.78 | $48.78 | $48.78 | $45.66 | 312 |
2016-01-13 | $48.25 | $49.02 | $48.25 | $49.02 | $45.88 | 3,123 |
2016-01-12 | $48.67 | $49.00 | $48.67 | $49.00 | $45.86 | 707 |
2016-01-11 | $49.53 | $49.75 | $49.13 | $49.13 | $45.99 | 1,104 |
2016-01-08 | $48.68 | $48.68 | $48.68 | $48.68 | $45.56 | 9 |
2016-01-07 | $48.68 | $48.68 | $48.68 | $48.68 | $45.56 | 219 |
2016-01-06 | $48.13 | $49.48 | $48.13 | $48.81 | $45.69 | 1,503 |
2016-01-05 | $49.44 | $49.48 | $48.39 | $48.61 | $45.50 | 2,464 |
2016-01-04 | $49.22 | $49.22 | $49.22 | $49.22 | $46.07 | 592 |
2015-12-31 | $49.24 | $49.24 | $49.24 | $49.24 | $46.09 | 192 |
2015-12-30 | $49.10 | $49.10 | $49.10 | $49.10 | $45.96 | 634 |
2015-12-29 | $49.15 | $49.15 | $49.15 | $49.15 | $46.00 | 0 |
2015-12-28 | $51.77 | $56.95 | $49.15 | $49.15 | $46.00 | 894 |
2015-12-24 | $49.00 | $49.00 | $48.00 | $48.90 | $45.77 | 2,523 |
2015-12-23 | $48.99 | $49.00 | $48.50 | $48.50 | $45.40 | 835 |
2015-12-22 | $49.22 | $49.22 | $49.22 | $49.22 | $46.07 | 565 |
2015-12-21 | $49.26 | $49.26 | $48.23 | $48.34 | $45.24 | 2,242 |
2015-12-18 | $49.45 | $49.45 | $48.79 | $48.79 | $45.67 | 9,191 |
2015-12-17 | $49.03 | $49.67 | $48.93 | $49.13 | $45.99 | 5,290 |
2015-12-16 | $49.26 | $49.44 | $48.74 | $48.74 | $45.62 | 2,231 |
2015-12-15 | $49.28 | $49.28 | $49.28 | $49.28 | $46.12 | 442 |
2015-12-14 | $48.70 | $49.33 | $48.70 | $49.21 | $46.06 | 792 |
2015-12-11 | $49.17 | $49.37 | $49.17 | $49.28 | $46.13 | 2,421 |
2015-12-10 | $49.05 | $49.05 | $49.05 | $49.05 | $45.91 | 124 |
2015-12-09 | $48.49 | $49.15 | $48.47 | $49.05 | $45.91 | 14,199 |
2015-12-08 | $46.88 | $49.31 | $46.88 | $49.02 | $45.88 | 2,228 |
2015-12-07 | $49.34 | $49.34 | $49.34 | $49.34 | $46.18 | 476 |
2015-12-04 | $49.12 | $49.12 | $49.12 | $49.12 | $45.98 | 193 |
2015-12-03 | $49.12 | $49.12 | $49.12 | $49.12 | $45.98 | 16 |
2015-12-02 | $48.85 | $49.12 | $48.85 | $49.12 | $45.98 | 590 |
2015-12-01 | $49.00 | $49.41 | $49.00 | $49.13 | $45.99 | 1,885 |
2015-11-30 | $49.00 | $49.00 | $49.00 | $49.00 | $45.86 | 219 |
2015-11-27 | $48.16 | $48.19 | $46.00 | $48.16 | $45.08 | 3,224 |
2015-11-25 | $48.81 | $48.83 | $48.72 | $48.83 | $45.70 | 3,073 |
2015-11-24 | $49.45 | $49.45 | $49.45 | $49.45 | $46.28 | 888 |
2015-11-23 | $49.57 | $49.57 | $48.94 | $49.38 | $46.22 | 4,062 |
2015-11-20 | $49.35 | $49.35 | $49.35 | $49.35 | $46.19 | 0 |
2015-11-19 | $48.83 | $49.35 | $48.78 | $49.35 | $46.19 | 1,982 |
2015-11-18 | $49.68 | $49.68 | $49.39 | $49.45 | $46.28 | 1,457 |
2015-11-17 | $49.40 | $49.72 | $49.35 | $49.66 | $46.48 | 3,937 |
2015-11-16 | $49.64 | $49.78 | $49.07 | $49.07 | $45.93 | 3,537 |
2015-11-13 | $49.71 | $49.71 | $49.12 | $49.12 | $45.98 | 553 |
2015-11-12 | $48.87 | $48.87 | $48.87 | $48.87 | $45.74 | 47 |
2015-11-11 | $48.87 | $48.87 | $48.85 | $48.87 | $45.74 | 730 |
2015-11-10 | $49.49 | $49.49 | $48.93 | $48.96 | $45.83 | 3,990 |
2015-11-09 | $48.91 | $49.02 | $48.91 | $49.02 | $45.88 | 2,335 |
2015-11-06 | $48.95 | $48.95 | $48.95 | $48.95 | $45.82 | 10 |
2015-11-05 | $48.95 | $48.96 | $48.95 | $48.95 | $45.82 | 531 |
2015-11-04 | $48.30 | $48.93 | $48.30 | $48.83 | $45.70 | 2,213 |
2015-11-03 | $48.87 | $48.87 | $48.37 | $48.37 | $45.27 | 394 |
2015-11-02 | $48.36 | $48.80 | $48.29 | $48.29 | $45.20 | 14,241 |
2015-10-30 | $48.52 | $48.52 | $48.52 | $48.52 | $45.41 | 38 |
2015-10-29 | $48.89 | $48.93 | $48.52 | $48.52 | $45.41 | 1,691 |
2015-10-28 | $48.26 | $48.87 | $48.24 | $48.87 | $45.74 | 10,874 |
2015-10-27 | $48.14 | $48.51 | $48.12 | $48.18 | $45.10 | 21,721 |
2015-10-26 | $48.74 | $48.74 | $48.32 | $48.32 | $45.23 | 375 |
2015-10-23 | $48.70 | $48.70 | $48.35 | $48.35 | $45.25 | 1,809 |
2015-10-22 | $48.33 | $48.33 | $48.18 | $48.27 | $45.18 | 1,915 |
2015-10-21 | $48.38 | $48.41 | $48.38 | $48.41 | $45.31 | 2,774 |
2015-10-20 | $48.71 | $48.71 | $48.71 | $48.71 | $45.59 | 177 |
2015-10-19 | $48.74 | $48.74 | $48.74 | $48.74 | $45.62 | 392 |
2015-10-16 | $48.60 | $48.60 | $48.60 | $48.60 | $45.49 | 12 |
2015-10-15 | $48.17 | $48.60 | $48.17 | $48.60 | $45.49 | 1,089 |
2015-10-14 | $48.21 | $48.21 | $48.21 | $48.21 | $45.12 | 165 |
2015-10-13 | $48.11 | $48.40 | $48.11 | $48.40 | $45.30 | 200 |
2015-10-12 | $48.27 | $48.72 | $48.27 | $48.72 | $45.60 | 432 |
2015-10-09 | $48.48 | $48.96 | $48.45 | $48.95 | $45.82 | 3,399 |
2015-10-08 | $48.98 | $48.99 | $48.86 | $48.91 | $45.78 | 605 |
2015-10-07 | $48.07 | $49.02 | $48.07 | $48.95 | $45.82 | 2,274 |
2015-10-06 | $49.08 | $49.08 | $48.54 | $48.54 | $45.43 | 430 |
2015-10-05 | $48.72 | $49.00 | $48.72 | $49.00 | $45.86 | 571 |
2015-10-02 | $49.86 | $50.01 | $49.08 | $49.08 | $45.94 | 3,532 |
2015-10-01 | $49.01 | $49.35 | $49.01 | $49.32 | $46.16 | 468 |
2015-09-30 | $49.79 | $50.15 | $49.56 | $49.56 | $46.39 | 47,237 |
2015-09-29 | $49.97 | $49.99 | $49.97 | $49.99 | $46.79 | 454 |
2015-09-28 | $49.95 | $49.95 | $49.00 | $49.60 | $46.42 | 4,058 |
2015-09-25 | $49.50 | $49.50 | $49.50 | $49.50 | $46.33 | 185 |
2015-09-24 | $48.84 | $48.84 | $48.84 | $48.84 | $45.71 | 286 |
2015-09-23 | $49.90 | $49.98 | $49.90 | $49.93 | $46.73 | 1,024 |
2015-09-22 | $49.00 | $49.00 | $49.00 | $49.00 | $45.86 | 404 |
2015-09-21 | $48.99 | $49.00 | $48.99 | $49.00 | $45.86 | 300 |
2015-09-18 | $48.54 | $48.54 | $48.54 | $48.54 | $45.43 | 102 |
2015-09-17 | $48.54 | $48.54 | $48.54 | $48.54 | $45.43 | 0 |
2015-09-16 | $49.53 | $49.58 | $48.52 | $48.54 | $45.43 | 1,228 |
2015-09-15 | $48.48 | $48.48 | $48.48 | $48.48 | $45.38 | 237 |
2015-09-14 | $49.41 | $49.41 | $48.35 | $48.35 | $45.26 | 691 |
2015-09-11 | $49.60 | $49.60 | $49.60 | $49.60 | $46.42 | 40 |
2015-09-10 | $49.64 | $49.65 | $49.60 | $49.60 | $46.42 | 1,143 |
2015-09-09 | $48.71 | $49.78 | $48.71 | $49.64 | $46.46 | 995 |
2015-09-08 | $48.51 | $48.55 | $48.51 | $48.55 | $45.45 | 411 |
2015-09-04 | $49.57 | $49.57 | $49.49 | $49.49 | $46.32 | 484 |
2015-09-03 | $48.53 | $48.53 | $48.53 | $48.53 | $45.42 | 29 |
2015-09-02 | $48.53 | $48.53 | $48.53 | $48.53 | $45.42 | 0 |
2015-09-01 | $49.51 | $49.53 | $48.43 | $48.53 | $45.42 | 4,221 |
2015-08-31 | $49.74 | $49.74 | $49.05 | $49.05 | $45.91 | 1,324 |
2015-08-28 | $48.67 | $49.74 | $48.66 | $49.74 | $46.56 | 1,813 |
2015-08-27 | $49.44 | $49.44 | $48.66 | $48.66 | $45.54 | 1,066 |
2015-08-26 | $49.04 | $49.04 | $49.04 | $49.04 | $45.90 | 127 |
2015-08-25 | $48.32 | $49.37 | $48.32 | $49.37 | $46.21 | 963 |
2015-08-24 | $49.73 | $49.73 | $49.73 | $49.73 | $46.55 | 46 |
2015-08-21 | $49.76 | $49.78 | $49.73 | $49.73 | $46.55 | 816 |
2015-08-20 | $50.08 | $50.08 | $49.83 | $49.83 | $46.64 | 805 |
2015-08-19 | $50.50 | $50.50 | $50.50 | $50.50 | $47.27 | 21 |
2015-08-18 | $50.50 | $50.50 | $50.50 | $50.50 | $47.27 | 136 |
2015-08-17 | $50.44 | $50.44 | $50.44 | $50.44 | $47.21 | 62 |
2015-08-14 | $49.67 | $50.44 | $49.67 | $50.44 | $47.21 | 1,419 |
2015-08-13 | $50.47 | $50.47 | $50.47 | $50.47 | $47.24 | 279 |
2015-08-12 | $50.23 | $50.32 | $50.06 | $50.06 | $46.86 | 825 |
2015-08-11 | $51.05 | $51.05 | $51.05 | $51.05 | $47.78 | 0 |
2015-08-10 | $51.02 | $51.05 | $50.85 | $51.05 | $47.78 | 1,640 |
2015-08-07 | $50.93 | $50.93 | $50.93 | $50.93 | $47.67 | 879 |
2015-08-06 | $51.02 | $51.02 | $51.02 | $51.02 | $47.75 | 102 |
First Trust Managed Futures Strategy Fund (FMF) News Headlines
Recent First Trust Managed Futures Strategy Fund (FMF) News
Similar Companies to First Trust Managed Futures Strategy Fund (FMF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |