First Trust Municipal High Income ETF (FMHI) Exchange: NASDAQ
Data as of Aug. 20, 2025
$46.30 ($0.03) 0.06%
First Trust Municipal High Income ETF - Daily Information
Click for more stock information on First Trust Municipal High Income ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $46.35 |
Previous Close | $46.30 |
High | $46.35 |
Low | $46.21 |
Adjusted Open | $46.35 |
Previous Adjusted Close | $46.30 |
Adjusted High | $46.35 |
Adjusted Low | $46.21 |
About First Trust Municipal High Income ETF (FMHI)
Under normal market conditions, the Fund seeks to achieve its investment objectives by investing at least 80% of its net assets (including investment borrowings) in municipal debt securities that pay interest that is exempt from regular federal income taxes (collectively, "Municipal Securities"). Municipal Securities are generally issued by or on behalf of states, territories or possessions of the U.S. and the District of Columbia and their political subdivisions, agencies, authorities and other instrumentalities. The types of Municipal Securities in which the Fund may invest include municipal lease obligations (and certificates of participation in such obligations), municipal general obligation bonds, municipal revenue bonds, municipal notes, municipal cash equivalents, private activity bonds (including without limitation industrial development bonds), and pre-refunded and escrowed to maturity bonds. In addition, Municipal Securities include securities issued by custodial receipt trusts, which are investment vehicles the underlying assets of which are municipal bonds. The Fund may invest in Municipal Securities of any duration and any maturity, however, under normal market conditions, the Fund expects the weighted average maturity of the Fund will be less than or equal to 14 years.Under normal market conditions, the Fund will invest at least 50% of its net assets in Municipal Securities that are, at the time of investment, rated below investment grade by at least one nationally recognized statistical rating organization rating such securities (or Municipal Securities that are unrated and determined by the Fund's advisor to be of comparable quality), commonly referred to as "high yield" or "junk" bonds (the "Below Investment Grade Requirement"). The Municipal Securities in which the Fund will invest to satisfy this requirement may include Municipal Securities that are currently in default and not expected to pay the current coupon ("Distressed Municipal Securities"). The Fund may invest up to 10% of its net assets in Distressed Municipal Securities.Under normal market conditions, the Fund may not invest more than 50% of its net assets in Municipal Securities that are, at the time of investment, rated investment grade (i.e., rated Baa3/BBB- or above) by each nationally recognized statistical rating organization rating such securities or, if unrated, determined by the Fund's advisor to be of comparable quality (the "Investment Grade Limitation"). The Fund will consider pre-refunded or escrowed to maturity bonds, regardless of rating, to be investment grade securities. If, subsequent to purchase by the Fund, a Municipal Security held by the Fund experiences an improvement in credit quality and becomes investment grade, the Fund may continue to hold the Municipal Security and it will not cause the Fund to violate the Investment Grade Limitation; however, the Municipal Security will be taken into account for purposes of determining whether purchases of additional Municipal Securities will cause the Fund to violate such limitation.The Fund is classified as "non-diversified" under the Investment Company Act of 1940 (the "1940 Act").
Invest in First Trust Municipal High Income ETF (FMHI)
Historical Stock Data for First Trust Municipal High Income ETF (FMHI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-20 | $46.35 | $46.35 | $46.21 | $46.30 | $46.30 | 157,391 |
2025-08-19 | $46.30 | $46.32 | $46.22 | $46.27 | $46.27 | 132,140 |
2025-08-18 | $46.38 | $46.38 | $46.23 | $46.28 | $46.28 | 78,383 |
2025-08-15 | $46.44 | $46.44 | $46.19 | $46.26 | $46.26 | 66,725 |
2025-08-14 | $46.46 | $46.46 | $46.28 | $46.32 | $46.32 | 87,453 |
2025-08-13 | $46.28 | $46.47 | $46.28 | $46.41 | $46.41 | 112,838 |
2025-08-12 | $46.38 | $46.41 | $46.31 | $46.37 | $46.37 | 83,653 |
2025-08-11 | $46.23 | $46.55 | $46.23 | $46.39 | $46.39 | 97,074 |
2025-08-08 | $46.30 | $46.34 | $46.21 | $46.32 | $46.32 | 115,888 |
2025-08-07 | $46.23 | $46.40 | $46.23 | $46.34 | $46.34 | 136,760 |
2025-08-06 | $46.38 | $46.50 | $46.22 | $46.32 | $46.32 | 98,881 |
2025-08-05 | $46.45 | $46.51 | $46.34 | $46.47 | $46.47 | 73,791 |
2025-08-04 | $46.45 | $46.47 | $46.35 | $46.39 | $46.39 | 126,318 |
2025-08-01 | $46.19 | $46.44 | $46.19 | $46.41 | $46.41 | 64,383 |
2025-07-31 | $46.20 | $46.20 | $46.01 | $46.06 | $46.06 | 65,678 |
2025-07-30 | $46.06 | $46.07 | $45.94 | $46.03 | $46.03 | 64,634 |
2025-07-29 | $46.03 | $46.12 | $45.97 | $46.09 | $46.09 | 141,858 |
2025-07-28 | $45.89 | $46.06 | $45.85 | $45.96 | $45.96 | 143,383 |
2025-07-25 | $45.87 | $46.04 | $45.85 | $46.00 | $46.00 | 53,161 |
2025-07-24 | $46.04 | $46.04 | $45.83 | $45.92 | $45.92 | 53,502 |
2025-07-23 | $46.11 | $46.11 | $45.91 | $45.98 | $45.98 | 34,100 |
2025-07-22 | $46.03 | $46.09 | $46.01 | $46.06 | $46.06 | 22,524 |
2025-07-21 | $46.06 | $46.35 | $46.06 | $46.23 | $46.06 | 47,825 |
2025-07-18 | $46.02 | $46.17 | $46.02 | $46.08 | $45.91 | 97,881 |
2025-07-17 | $46.13 | $46.32 | $46.03 | $46.19 | $46.03 | 131,787 |
2025-07-16 | $46.44 | $46.47 | $46.31 | $46.33 | $46.16 | 78,885 |
2025-07-15 | $46.72 | $46.72 | $46.33 | $46.44 | $46.27 | 95,944 |
2025-07-14 | $46.78 | $46.78 | $46.38 | $46.51 | $46.34 | 164,929 |
2025-07-11 | $46.78 | $46.78 | $46.44 | $46.54 | $46.54 | 133,759 |
2025-07-10 | $46.83 | $46.83 | $46.64 | $46.71 | $46.71 | 44,673 |
2025-07-09 | $46.89 | $46.89 | $46.64 | $46.69 | $46.69 | 54,384 |
2025-07-08 | $46.59 | $46.75 | $46.59 | $46.67 | $46.67 | 121,714 |
2025-07-07 | $46.70 | $46.77 | $46.58 | $46.68 | $46.68 | 91,767 |
2025-07-03 | $46.71 | $46.82 | $46.68 | $46.79 | $46.79 | 43,686 |
2025-07-02 | $46.73 | $46.83 | $46.62 | $46.74 | $46.74 | 65,877 |
2025-07-01 | $46.70 | $46.86 | $46.67 | $46.70 | $46.70 | 52,532 |
2025-06-30 | $46.70 | $46.70 | $46.64 | $46.70 | $46.70 | 138,308 |
2025-06-27 | $46.69 | $46.70 | $46.56 | $46.66 | $46.66 | 49,419 |
2025-06-26 | $46.75 | $46.75 | $46.58 | $46.64 | $46.64 | 53,371 |
2025-06-25 | $46.79 | $46.81 | $46.69 | $46.80 | $46.63 | 65,178 |
2025-06-24 | $46.84 | $46.87 | $46.74 | $46.81 | $46.64 | 95,501 |
2025-06-23 | $46.52 | $46.88 | $46.52 | $46.84 | $46.67 | 84,214 |
2025-06-20 | $46.90 | $46.90 | $46.67 | $46.77 | $46.77 | 65,709 |
2025-06-18 | $46.56 | $46.84 | $46.56 | $46.65 | $46.65 | 115,541 |
2025-06-17 | $46.46 | $46.76 | $46.46 | $46.71 | $46.71 | 106,271 |
2025-06-16 | $46.63 | $46.72 | $46.54 | $46.63 | $46.63 | 88,301 |
2025-06-13 | $46.81 | $46.81 | $46.52 | $46.62 | $46.62 | 59,330 |
2025-06-12 | $46.40 | $46.82 | $46.40 | $46.71 | $46.71 | 55,351 |
2025-06-11 | $46.61 | $46.63 | $46.41 | $46.57 | $46.57 | 177,132 |
2025-06-10 | $46.34 | $46.55 | $46.34 | $46.44 | $46.44 | 92,070 |
2025-06-09 | $46.20 | $46.55 | $46.20 | $46.44 | $46.44 | 71,865 |
2025-06-06 | $46.42 | $46.47 | $46.31 | $46.31 | $46.31 | 74,424 |
2025-06-05 | $46.69 | $46.69 | $46.42 | $46.50 | $46.50 | 86,322 |
2025-06-04 | $46.54 | $46.58 | $46.41 | $46.51 | $46.51 | 67,814 |
2025-06-03 | $46.39 | $46.46 | $46.30 | $46.34 | $46.34 | 74,407 |
2025-06-02 | $46.81 | $46.81 | $46.32 | $46.42 | $46.42 | 89,725 |
2025-05-30 | $46.68 | $46.68 | $46.47 | $46.52 | $46.52 | 58,282 |
2025-05-29 | $46.68 | $46.74 | $46.58 | $46.73 | $46.73 | 50,461 |
2025-05-28 | $46.35 | $46.66 | $46.35 | $46.66 | $46.66 | 142,945 |
2025-05-27 | $46.68 | $46.72 | $46.51 | $46.69 | $46.69 | 113,485 |
2025-05-23 | $46.24 | $46.61 | $46.24 | $46.49 | $46.49 | 92,464 |
2025-05-22 | $46.57 | $46.57 | $46.33 | $46.39 | $46.39 | 66,206 |
2025-05-21 | $46.81 | $46.81 | $46.38 | $46.48 | $46.48 | 194,062 |
2025-05-20 | $46.76 | $46.93 | $46.75 | $46.87 | $46.70 | 62,871 |
2025-05-19 | $46.73 | $47.03 | $46.70 | $46.92 | $46.75 | 87,194 |
2025-05-16 | $46.89 | $47.05 | $46.86 | $46.94 | $46.77 | 93,151 |
2025-05-15 | $46.95 | $47.04 | $46.75 | $46.99 | $46.82 | 132,534 |
2025-05-14 | $46.73 | $46.90 | $46.73 | $46.76 | $46.59 | 183,860 |
2025-05-13 | $46.91 | $46.98 | $46.79 | $46.97 | $46.80 | 83,018 |
2025-05-12 | $46.93 | $46.93 | $46.75 | $46.86 | $46.69 | 58,537 |
2025-05-09 | $46.75 | $46.97 | $46.75 | $46.87 | $46.70 | 60,393 |
2025-05-08 | $46.74 | $47.08 | $46.74 | $46.87 | $46.70 | 115,826 |
2025-05-07 | $46.93 | $47.02 | $46.73 | $46.90 | $46.73 | 81,257 |
2025-05-06 | $46.80 | $46.97 | $46.63 | $46.94 | $46.77 | 35,631 |
2025-05-05 | $46.90 | $46.90 | $46.67 | $46.75 | $46.58 | 87,369 |
2025-05-02 | $46.66 | $46.88 | $46.66 | $46.81 | $46.64 | 153,055 |
2025-05-01 | $47.15 | $47.15 | $46.80 | $46.90 | $46.73 | 535,080 |
2025-04-30 | $46.99 | $46.99 | $46.74 | $46.92 | $46.75 | 170,110 |
2025-04-29 | $46.59 | $46.81 | $46.55 | $46.65 | $46.48 | 162,319 |
2025-04-28 | $46.36 | $46.69 | $46.36 | $46.68 | $46.51 | 320,540 |
2025-04-25 | $46.34 | $46.61 | $46.34 | $46.48 | $46.32 | 87,026 |
2025-04-24 | $46.49 | $46.59 | $46.31 | $46.34 | $46.18 | 195,099 |
2025-04-23 | $46.25 | $46.64 | $46.06 | $46.10 | $45.94 | 162,406 |
2025-04-22 | $46.02 | $46.13 | $45.74 | $45.98 | $45.82 | 262,715 |
2025-04-21 | $46.26 | $46.66 | $46.00 | $46.14 | $45.81 | 326,525 |
2025-04-17 | $46.54 | $46.73 | $46.38 | $46.43 | $46.10 | 136,003 |
2025-04-16 | $46.81 | $46.81 | $46.28 | $46.37 | $46.04 | 180,145 |
2025-04-15 | $46.60 | $46.60 | $46.34 | $46.46 | $46.13 | 91,916 |
2025-04-14 | $46.24 | $46.75 | $46.01 | $46.44 | $46.11 | 239,686 |
2025-04-11 | $46.51 | $46.51 | $45.46 | $45.90 | $45.58 | 123,761 |
2025-04-10 | $46.84 | $47.28 | $46.31 | $46.51 | $46.18 | 280,892 |
2025-04-09 | $45.06 | $46.54 | $44.80 | $46.40 | $46.07 | 307,172 |
2025-04-08 | $46.50 | $46.86 | $46.02 | $46.48 | $46.15 | 470,475 |
2025-04-07 | $47.94 | $48.21 | $46.49 | $47.00 | $46.67 | 493,551 |
2025-04-04 | $48.65 | $48.65 | $48.13 | $48.26 | $47.92 | 88,250 |
2025-04-03 | $48.31 | $48.31 | $48.12 | $48.22 | $47.88 | 101,598 |
2025-04-02 | $47.86 | $48.10 | $47.80 | $47.85 | $47.51 | 65,682 |
2025-04-01 | $47.99 | $48.23 | $47.89 | $48.06 | $47.72 | 90,304 |
2025-03-31 | $47.92 | $47.92 | $47.70 | $47.81 | $47.47 | 58,846 |
2025-03-28 | $47.82 | $47.85 | $47.63 | $47.79 | $47.45 | 76,534 |
2025-03-27 | $47.62 | $47.62 | $47.44 | $47.47 | $47.13 | 81,846 |
2025-03-26 | $47.87 | $48.04 | $47.81 | $47.85 | $47.35 | 47,272 |
2025-03-25 | $48.29 | $48.29 | $48.04 | $48.06 | $47.56 | 63,250 |
2025-03-24 | $48.15 | $48.30 | $48.07 | $48.12 | $47.62 | 103,944 |
2025-03-21 | $48.53 | $48.53 | $48.22 | $48.28 | $47.77 | 34,355 |
2025-03-20 | $48.61 | $48.61 | $48.34 | $48.41 | $47.90 | 48,988 |
2025-03-19 | $48.15 | $49.05 | $48.11 | $48.25 | $47.74 | 43,777 |
2025-03-18 | $48.33 | $48.43 | $48.23 | $48.31 | $47.80 | 81,039 |
2025-03-17 | $48.11 | $48.35 | $48.11 | $48.25 | $47.74 | 79,533 |
2025-03-14 | $48.27 | $48.30 | $48.15 | $48.18 | $47.68 | 75,975 |
2025-03-13 | $48.31 | $48.32 | $48.07 | $48.27 | $47.76 | 107,546 |
2025-03-12 | $48.41 | $48.49 | $48.19 | $48.28 | $47.77 | 36,317 |
2025-03-11 | $48.77 | $48.77 | $48.37 | $48.49 | $47.98 | 43,157 |
2025-03-10 | $48.38 | $48.69 | $48.38 | $48.64 | $48.13 | 43,609 |
2025-03-07 | $48.78 | $48.78 | $48.45 | $48.54 | $48.03 | 58,238 |
2025-03-06 | $48.65 | $48.65 | $48.45 | $48.50 | $47.99 | 60,232 |
2025-03-05 | $48.69 | $48.83 | $48.54 | $48.60 | $48.09 | 46,069 |
2025-03-04 | $48.78 | $48.89 | $48.56 | $48.59 | $48.08 | 137,444 |
2025-03-03 | $48.80 | $48.86 | $48.75 | $48.81 | $48.30 | 49,905 |
2025-02-28 | $48.83 | $48.86 | $48.74 | $48.80 | $48.80 | 182,816 |
2025-02-27 | $48.75 | $48.84 | $48.69 | $48.84 | $48.84 | 57,956 |
2025-02-26 | $48.74 | $48.88 | $48.70 | $48.79 | $48.79 | 57,600 |
2025-02-25 | $48.80 | $48.87 | $48.70 | $48.83 | $48.83 | 48,005 |
2025-02-24 | $48.60 | $48.64 | $48.47 | $48.62 | $48.62 | 85,973 |
2025-02-21 | $48.31 | $48.73 | $48.31 | $48.57 | $48.57 | 58,734 |
2025-02-20 | $48.52 | $48.64 | $48.51 | $48.55 | $48.39 | 132,631 |
2025-02-19 | $48.35 | $48.53 | $48.35 | $48.48 | $48.32 | 84,276 |
2025-02-18 | $48.18 | $48.55 | $48.18 | $48.42 | $48.26 | 102,913 |
2025-02-14 | $48.43 | $48.56 | $48.43 | $48.49 | $48.33 | 71,567 |
2025-02-13 | $48.32 | $48.46 | $48.30 | $48.46 | $48.30 | 93,954 |
2025-02-12 | $48.21 | $48.36 | $48.08 | $48.17 | $48.01 | 45,040 |
2025-02-11 | $48.61 | $48.63 | $48.50 | $48.51 | $48.35 | 42,707 |
2025-02-10 | $48.70 | $48.72 | $48.60 | $48.68 | $48.68 | 79,883 |
2025-02-07 | $48.69 | $48.70 | $48.56 | $48.70 | $48.70 | 48,943 |
2025-02-06 | $48.64 | $48.78 | $48.64 | $48.70 | $48.70 | 62,508 |
2025-02-05 | $48.62 | $48.76 | $48.57 | $48.74 | $48.74 | 78,106 |
2025-02-04 | $48.48 | $48.56 | $48.41 | $48.55 | $48.55 | 77,295 |
2025-02-03 | $48.48 | $48.55 | $48.44 | $48.52 | $48.52 | 62,207 |
2025-01-31 | $48.43 | $48.55 | $48.35 | $48.49 | $48.49 | 75,008 |
2025-01-30 | $48.41 | $48.48 | $48.35 | $48.35 | $48.35 | 56,015 |
2025-01-29 | $48.27 | $48.40 | $48.25 | $48.39 | $48.39 | 93,924 |
2025-01-28 | $48.43 | $48.44 | $48.31 | $48.43 | $48.43 | 270,386 |
2025-01-27 | $48.37 | $48.44 | $48.28 | $48.43 | $48.43 | 131,401 |
2025-01-24 | $48.16 | $48.19 | $48.07 | $48.19 | $48.19 | 48,641 |
2025-01-23 | $48.19 | $48.19 | $48.09 | $48.11 | $48.11 | 71,917 |
2025-01-22 | $48.31 | $48.31 | $48.14 | $48.25 | $48.25 | 42,599 |
2025-01-21 | $48.43 | $48.43 | $48.26 | $48.29 | $48.13 | 104,092 |
2025-01-17 | $48.31 | $48.32 | $48.20 | $48.27 | $48.11 | 50,112 |
2025-01-16 | $48.06 | $48.20 | $47.97 | $48.18 | $48.02 | 122,325 |
2025-01-15 | $47.90 | $48.14 | $47.90 | $48.13 | $47.97 | 72,212 |
2025-01-14 | $47.91 | $47.93 | $47.80 | $47.87 | $47.71 | 165,843 |
2025-01-13 | $48.03 | $48.09 | $47.88 | $47.95 | $47.79 | 104,739 |
2025-01-10 | $48.13 | $48.13 | $48.00 | $48.05 | $47.89 | 131,094 |
2025-01-08 | $48.37 | $48.37 | $48.03 | $48.18 | $48.02 | 101,442 |
2025-01-07 | $48.40 | $48.41 | $48.18 | $48.27 | $48.11 | 128,334 |
2025-01-06 | $48.41 | $48.42 | $48.23 | $48.41 | $48.25 | 86,364 |
2025-01-03 | $48.40 | $48.51 | $48.38 | $48.49 | $48.33 | 61,118 |
2025-01-02 | $48.40 | $48.46 | $48.32 | $48.37 | $48.20 | 96,197 |
2024-12-31 | $48.36 | $48.38 | $48.14 | $48.29 | $48.29 | 112,863 |
2024-12-30 | $48.28 | $48.37 | $48.24 | $48.26 | $48.26 | 108,750 |
2024-12-27 | $48.21 | $48.21 | $48.01 | $48.03 | $48.03 | 79,391 |
2024-12-26 | $48.05 | $48.12 | $48.03 | $48.08 | $48.08 | 75,063 |
2024-12-24 | $48.18 | $48.18 | $47.99 | $48.03 | $48.03 | 88,241 |
2024-12-23 | $48.07 | $48.24 | $48.03 | $48.05 | $48.05 | 88,294 |
2024-12-20 | $48.29 | $48.29 | $47.74 | $48.21 | $48.21 | 148,056 |
2024-12-19 | $48.33 | $48.33 | $47.84 | $47.98 | $47.98 | 122,056 |
2024-12-18 | $48.61 | $48.62 | $48.33 | $48.33 | $48.33 | 74,315 |
2024-12-17 | $48.65 | $48.73 | $48.53 | $48.55 | $48.55 | 147,466 |
2024-12-16 | $48.63 | $48.82 | $48.63 | $48.73 | $48.73 | 77,092 |
2024-12-13 | $48.78 | $48.80 | $48.65 | $48.72 | $48.72 | 145,258 |
2024-12-12 | $49.13 | $49.15 | $48.79 | $48.88 | $48.71 | 130,908 |
2024-12-11 | $49.19 | $49.28 | $49.11 | $49.19 | $49.03 | 73,856 |
2024-12-10 | $49.26 | $49.31 | $49.12 | $49.27 | $49.11 | 74,335 |
2024-12-09 | $49.40 | $49.40 | $49.22 | $49.30 | $49.14 | 33,984 |
2024-12-06 | $49.31 | $49.36 | $49.20 | $49.25 | $49.09 | 65,838 |
2024-12-05 | $49.15 | $49.30 | $49.15 | $49.19 | $49.03 | 60,010 |
2024-12-04 | $49.21 | $49.26 | $49.13 | $49.21 | $49.04 | 76,079 |
2024-12-03 | $49.32 | $49.32 | $49.15 | $49.23 | $49.07 | 63,703 |
2024-12-02 | $49.23 | $49.23 | $49.09 | $49.21 | $49.05 | 84,396 |
2024-11-29 | $49.18 | $49.19 | $49.10 | $49.18 | $49.02 | 15,877 |
2024-11-27 | $48.99 | $49.19 | $48.97 | $49.08 | $48.91 | 45,590 |
2024-11-26 | $49.01 | $49.04 | $48.82 | $48.87 | $48.70 | 77,673 |
2024-11-25 | $48.75 | $48.96 | $48.75 | $48.84 | $48.68 | 114,985 |
2024-11-22 | $48.76 | $48.84 | $48.73 | $48.73 | $48.57 | 90,718 |
2024-11-21 | $48.84 | $48.84 | $48.72 | $48.81 | $48.65 | 49,997 |
2024-11-20 | $48.83 | $49.00 | $48.76 | $48.88 | $48.55 | 154,401 |
2024-11-19 | $48.86 | $49.02 | $48.86 | $48.91 | $48.58 | 255,570 |
2024-11-18 | $48.94 | $48.95 | $48.82 | $48.95 | $48.62 | 39,982 |
2024-11-15 | $48.72 | $48.80 | $48.71 | $48.74 | $48.42 | 156,786 |
2024-11-14 | $48.80 | $48.82 | $48.73 | $48.75 | $48.43 | 95,816 |
2024-11-13 | $48.83 | $48.84 | $48.70 | $48.70 | $48.38 | 38,586 |
2024-11-12 | $48.80 | $48.84 | $48.61 | $48.71 | $48.39 | 464,555 |
2024-11-11 | $48.79 | $48.80 | $48.70 | $48.78 | $48.46 | 59,176 |
2024-11-08 | $48.62 | $48.85 | $48.58 | $48.82 | $48.50 | 68,081 |
2024-11-07 | $48.26 | $48.45 | $48.25 | $48.38 | $48.06 | 55,591 |
2024-11-06 | $48.39 | $48.39 | $48.22 | $48.26 | $47.93 | 95,201 |
2024-11-05 | $48.72 | $48.90 | $48.72 | $48.89 | $48.56 | 39,005 |
2024-11-04 | $48.81 | $48.82 | $48.72 | $48.81 | $48.49 | 37,197 |
2024-11-01 | $48.80 | $48.80 | $48.57 | $48.57 | $48.25 | 39,000 |
2024-10-31 | $48.64 | $48.66 | $48.56 | $48.60 | $48.28 | 60,180 |
2024-10-30 | $48.64 | $48.66 | $48.54 | $48.65 | $48.33 | 120,608 |
2024-10-29 | $48.58 | $48.66 | $48.53 | $48.61 | $48.29 | 95,296 |
2024-10-28 | $48.56 | $48.66 | $48.55 | $48.57 | $48.25 | 62,048 |
2024-10-25 | $48.69 | $48.70 | $48.58 | $48.66 | $48.33 | 199,669 |
2024-10-24 | $48.50 | $48.62 | $48.41 | $48.62 | $48.29 | 86,918 |
2024-10-23 | $48.73 | $48.73 | $48.39 | $48.47 | $48.15 | 89,570 |
2024-10-22 | $48.92 | $48.94 | $48.77 | $48.83 | $48.51 | 44,007 |
2024-10-21 | $49.20 | $49.23 | $49.04 | $49.08 | $48.59 | 104,486 |
2024-10-18 | $49.22 | $49.27 | $49.15 | $49.24 | $48.75 | 42,977 |
2024-10-17 | $49.18 | $49.23 | $49.15 | $49.22 | $48.73 | 55,135 |
2024-10-16 | $49.24 | $49.25 | $49.17 | $49.21 | $48.72 | 40,658 |
2024-10-15 | $49.15 | $49.22 | $49.14 | $49.21 | $48.72 | 55,153 |
2024-10-14 | $49.10 | $49.17 | $49.01 | $49.09 | $48.60 | 46,741 |
2024-10-11 | $49.13 | $49.17 | $49.04 | $49.15 | $49.15 | 23,251 |
2024-10-10 | $49.13 | $49.15 | $49.03 | $49.13 | $49.13 | 59,131 |
2024-10-09 | $49.12 | $49.14 | $48.96 | $49.13 | $49.13 | 77,569 |
2024-10-08 | $49.11 | $49.21 | $49.09 | $49.17 | $49.17 | 218,935 |
2024-10-07 | $49.23 | $49.31 | $49.10 | $49.11 | $49.11 | 114,876 |
2024-10-04 | $49.36 | $49.36 | $49.21 | $49.29 | $49.29 | 66,846 |
2024-10-03 | $49.46 | $49.51 | $49.32 | $49.47 | $49.47 | 130,150 |
2024-10-02 | $49.42 | $49.48 | $49.34 | $49.46 | $49.46 | 50,322 |
2024-10-01 | $49.48 | $49.51 | $49.38 | $49.47 | $49.47 | 103,639 |
2024-09-30 | $49.40 | $49.42 | $49.32 | $49.40 | $49.40 | 91,574 |
2024-09-27 | $49.32 | $49.41 | $49.24 | $49.39 | $49.39 | 94,043 |
2024-09-26 | $49.23 | $49.32 | $49.19 | $49.30 | $49.30 | 51,747 |
2024-09-25 | $49.39 | $49.47 | $49.30 | $49.36 | $49.20 | 43,673 |
2024-09-24 | $49.32 | $49.44 | $49.32 | $49.43 | $49.27 | 36,239 |
2024-09-23 | $49.37 | $49.44 | $49.33 | $49.38 | $49.22 | 244,460 |
2024-09-20 | $49.35 | $49.43 | $49.31 | $49.42 | $49.26 | 40,022 |
2024-09-19 | $49.30 | $49.42 | $49.28 | $49.34 | $49.18 | 76,247 |
2024-09-18 | $49.43 | $49.45 | $49.35 | $49.43 | $49.27 | 51,515 |
2024-09-17 | $49.42 | $49.48 | $49.36 | $49.43 | $49.27 | 56,920 |
2024-09-16 | $49.42 | $49.43 | $49.35 | $49.41 | $49.25 | 54,537 |
2024-09-13 | $49.30 | $49.39 | $49.21 | $49.32 | $49.32 | 85,305 |
2024-09-12 | $49.40 | $49.40 | $49.23 | $49.31 | $49.31 | 86,694 |
2024-09-11 | $49.36 | $49.38 | $49.25 | $49.34 | $49.34 | 61,718 |
2024-09-10 | $49.23 | $49.34 | $49.21 | $49.26 | $49.26 | 90,098 |
2024-09-09 | $49.23 | $49.28 | $49.16 | $49.24 | $49.24 | 64,079 |
2024-09-06 | $49.28 | $49.29 | $49.15 | $49.21 | $49.21 | 49,496 |
2024-09-05 | $49.05 | $49.15 | $49.03 | $49.15 | $49.15 | 46,579 |
2024-09-04 | $49.01 | $49.15 | $49.00 | $49.07 | $49.07 | 45,819 |
2024-09-03 | $49.44 | $49.44 | $48.97 | $49.04 | $49.04 | 93,396 |
2024-08-30 | $48.84 | $48.93 | $48.82 | $48.90 | $48.90 | 94,971 |
2024-08-29 | $48.78 | $48.93 | $48.76 | $48.91 | $48.91 | 56,705 |
2024-08-28 | $48.89 | $48.90 | $48.82 | $48.87 | $48.87 | 74,251 |
2024-08-27 | $48.90 | $48.92 | $48.82 | $48.89 | $48.89 | 76,297 |
2024-08-26 | $49.06 | $49.26 | $48.90 | $48.96 | $48.96 | 67,593 |
2024-08-23 | $48.87 | $49.09 | $48.86 | $48.98 | $48.98 | 169,463 |
2024-08-22 | $48.93 | $48.94 | $48.81 | $48.88 | $48.88 | 92,328 |
2024-08-21 | $48.88 | $49.01 | $48.88 | $48.96 | $48.96 | 107,141 |
2024-08-20 | $49.02 | $49.08 | $49.01 | $49.07 | $48.91 | 196,777 |
2024-08-19 | $48.96 | $49.11 | $48.92 | $48.96 | $48.80 | 76,823 |
2024-08-16 | $48.94 | $49.01 | $48.93 | $49.01 | $48.85 | 33,243 |
2024-08-15 | $49.12 | $49.12 | $48.93 | $49.06 | $48.90 | 71,774 |
2024-08-14 | $49.14 | $49.15 | $49.09 | $49.14 | $48.98 | 68,171 |
2024-08-13 | $49.14 | $49.15 | $49.00 | $49.14 | $48.98 | 34,526 |
2024-08-12 | $48.94 | $49.01 | $48.88 | $49.00 | $48.84 | 28,329 |
2024-08-09 | $48.92 | $49.02 | $48.90 | $48.92 | $48.76 | 58,821 |
2024-08-08 | $49.02 | $49.02 | $48.90 | $48.92 | $48.76 | 36,058 |
2024-08-07 | $49.25 | $49.25 | $48.94 | $49.02 | $48.86 | 53,919 |
2024-08-06 | $49.36 | $49.36 | $49.17 | $49.29 | $49.13 | 104,283 |
2024-08-05 | $49.47 | $49.47 | $49.25 | $49.36 | $49.20 | 285,290 |
2024-08-02 | $49.26 | $49.27 | $49.13 | $49.26 | $49.10 | 61,395 |
2024-08-01 | $48.79 | $48.96 | $48.79 | $48.96 | $48.80 | 53,953 |
2024-07-31 | $48.82 | $48.82 | $48.68 | $48.82 | $48.66 | 79,052 |
2024-07-30 | $48.75 | $48.78 | $48.64 | $48.76 | $48.60 | 49,841 |
2024-07-29 | $48.84 | $48.84 | $48.66 | $48.75 | $48.59 | 49,479 |
2024-07-26 | $48.74 | $48.74 | $48.60 | $48.68 | $48.52 | 76,844 |
2024-07-25 | $48.51 | $48.65 | $48.51 | $48.64 | $48.48 | 41,143 |
2024-07-24 | $48.78 | $48.78 | $48.50 | $48.51 | $48.35 | 58,037 |
2024-07-23 | $49.32 | $49.32 | $48.55 | $48.61 | $48.45 | 23,419 |
2024-07-22 | $48.72 | $48.85 | $48.67 | $48.69 | $48.37 | 33,336 |
2024-07-19 | $48.86 | $48.87 | $48.70 | $48.76 | $48.76 | 35,184 |
2024-07-18 | $48.65 | $48.83 | $48.61 | $48.75 | $48.75 | 40,906 |
2024-07-17 | $48.91 | $48.91 | $48.72 | $48.83 | $48.83 | 67,878 |
2024-07-16 | $48.66 | $48.79 | $48.66 | $48.74 | $48.74 | 53,397 |
2024-07-15 | $48.74 | $48.74 | $48.61 | $48.69 | $48.69 | 42,406 |
2024-07-12 | $48.88 | $48.88 | $48.69 | $48.76 | $48.76 | 36,104 |
2024-07-11 | $48.63 | $48.77 | $48.63 | $48.64 | $48.64 | 41,431 |
2024-07-10 | $48.51 | $48.60 | $48.51 | $48.53 | $48.53 | 93,600 |
2024-07-09 | $48.50 | $48.59 | $48.48 | $48.54 | $48.54 | 66,131 |
2024-07-08 | $48.50 | $48.61 | $48.47 | $48.49 | $48.49 | 78,408 |
2024-07-05 | $48.46 | $48.64 | $48.46 | $48.56 | $48.56 | 20,070 |
2024-07-03 | $48.39 | $48.54 | $48.38 | $48.52 | $48.52 | 24,132 |
2024-07-02 | $48.35 | $48.47 | $48.29 | $48.32 | $48.32 | 92,255 |
2024-07-01 | $48.19 | $48.37 | $48.13 | $48.27 | $48.27 | 43,178 |
2024-06-28 | $48.38 | $48.53 | $48.29 | $48.32 | $48.32 | 27,799 |
2024-06-27 | $48.43 | $48.50 | $48.36 | $48.43 | $48.43 | 33,447 |
2024-06-26 | $48.60 | $48.60 | $48.47 | $48.55 | $48.39 | 35,069 |
2024-06-25 | $48.60 | $48.65 | $48.58 | $48.63 | $48.46 | 38,638 |
2024-06-24 | $48.63 | $48.71 | $48.51 | $48.63 | $48.47 | 29,823 |
2024-06-21 | $48.64 | $48.65 | $48.50 | $48.59 | $48.43 | 37,079 |
2024-06-20 | $48.62 | $48.62 | $48.50 | $48.56 | $48.56 | 41,957 |
2024-06-18 | $48.60 | $48.70 | $48.58 | $48.65 | $48.65 | 31,547 |
2024-06-17 | $48.68 | $48.68 | $48.47 | $48.55 | $48.55 | 39,875 |
2024-06-14 | $48.62 | $48.62 | $48.54 | $48.61 | $48.61 | 24,384 |
2024-06-13 | $48.45 | $48.57 | $48.44 | $48.53 | $48.53 | 30,042 |
2024-06-12 | $48.27 | $48.43 | $48.27 | $48.39 | $48.39 | 38,218 |
2024-06-11 | $48.08 | $48.19 | $47.94 | $48.11 | $48.11 | 70,633 |
2024-06-10 | $48.09 | $48.09 | $47.97 | $48.06 | $48.06 | 26,198 |
2024-06-07 | $48.10 | $48.10 | $48.02 | $48.09 | $48.09 | 56,887 |
2024-06-06 | $48.17 | $48.20 | $48.11 | $48.20 | $48.20 | 54,409 |
2024-06-05 | $48.10 | $48.14 | $47.98 | $48.14 | $48.14 | 58,842 |
2024-06-04 | $47.84 | $47.90 | $47.75 | $47.84 | $47.84 | 127,216 |
2024-06-03 | $47.74 | $47.79 | $47.66 | $47.73 | $47.73 | 114,341 |
2024-05-31 | $47.72 | $47.76 | $47.54 | $47.65 | $47.65 | 55,461 |
2024-05-30 | $47.63 | $47.78 | $47.52 | $47.58 | $47.58 | 50,046 |
2024-05-29 | $47.69 | $47.71 | $47.58 | $47.60 | $47.60 | 153,218 |
2024-05-28 | $47.79 | $47.82 | $47.66 | $47.70 | $47.70 | 63,561 |
2024-05-24 | $47.79 | $47.81 | $47.71 | $47.80 | $47.80 | 58,824 |
2024-05-23 | $47.75 | $47.85 | $47.74 | $47.75 | $47.75 | 36,054 |
2024-05-22 | $47.98 | $47.99 | $47.84 | $47.87 | $47.87 | 28,480 |
2024-05-21 | $48.06 | $48.13 | $47.95 | $47.95 | $47.95 | 22,377 |
2024-05-20 | $48.10 | $48.15 | $48.00 | $48.14 | $47.98 | 39,071 |
2024-05-17 | $48.28 | $48.28 | $48.07 | $48.14 | $47.98 | 46,416 |
2024-05-16 | $48.25 | $48.31 | $48.25 | $48.30 | $48.14 | 43,483 |
2024-05-15 | $48.17 | $48.25 | $48.17 | $48.19 | $48.03 | 55,436 |
2024-05-14 | $48.11 | $48.15 | $48.06 | $48.08 | $48.08 | 54,308 |
2024-05-13 | $48.13 | $48.15 | $48.03 | $48.07 | $48.07 | 50,638 |
2024-05-10 | $48.08 | $48.10 | $48.03 | $48.06 | $48.06 | 39,944 |
2024-05-09 | $48.10 | $48.13 | $48.01 | $48.07 | $48.07 | 54,389 |
2024-05-08 | $47.99 | $48.08 | $47.99 | $48.05 | $48.05 | 80,991 |
2024-05-07 | $47.84 | $48.03 | $47.84 | $47.97 | $47.97 | 32,856 |
2024-05-06 | $47.75 | $47.85 | $47.70 | $47.76 | $47.76 | 40,611 |
2024-05-03 | $47.65 | $47.73 | $47.62 | $47.70 | $47.70 | 137,732 |
2024-05-02 | $47.58 | $47.65 | $47.47 | $47.64 | $47.64 | 33,738 |
2024-05-01 | $47.44 | $47.54 | $47.40 | $47.47 | $47.47 | 37,726 |
2024-04-30 | $47.45 | $47.50 | $47.36 | $47.43 | $47.43 | 39,144 |
2024-04-29 | $47.53 | $47.55 | $47.44 | $47.53 | $47.53 | 25,381 |
2024-04-26 | $47.50 | $47.50 | $47.40 | $47.46 | $47.46 | 43,007 |
2024-04-25 | $47.52 | $47.52 | $47.33 | $47.40 | $47.40 | 29,101 |
2024-04-24 | $47.59 | $47.59 | $47.40 | $47.52 | $47.52 | 67,501 |
2024-04-23 | $47.56 | $47.56 | $47.46 | $47.54 | $47.54 | 44,100 |
2024-04-22 | $47.61 | $47.71 | $47.61 | $47.70 | $47.54 | 108,873 |
2024-04-19 | $47.68 | $47.75 | $47.62 | $47.65 | $47.65 | 75,102 |
2024-04-18 | $48.10 | $48.10 | $47.55 | $47.62 | $47.62 | 39,394 |
2024-04-17 | $47.70 | $47.70 | $47.52 | $47.64 | $47.64 | 36,082 |
2024-04-16 | $47.78 | $47.78 | $47.52 | $47.62 | $47.62 | 101,570 |
2024-04-15 | $47.55 | $47.66 | $47.51 | $47.65 | $47.65 | 94,889 |
2024-04-12 | $47.80 | $47.81 | $47.66 | $47.80 | $47.80 | 59,512 |
2024-04-11 | $47.58 | $47.58 | $47.47 | $47.56 | $47.56 | 154,741 |
2024-04-10 | $47.79 | $47.79 | $47.47 | $47.48 | $47.48 | 80,921 |
2024-04-09 | $47.72 | $47.84 | $47.72 | $47.83 | $47.83 | 50,232 |
2024-04-08 | $47.81 | $47.81 | $47.66 | $47.68 | $47.68 | 133,239 |
2024-04-05 | $47.80 | $47.80 | $47.66 | $47.68 | $47.68 | 71,249 |
2024-04-04 | $47.99 | $47.99 | $47.79 | $47.84 | $47.84 | 39,440 |
2024-04-03 | $48.05 | $48.05 | $47.71 | $47.82 | $47.82 | 91,155 |
2024-04-02 | $48.09 | $48.09 | $47.79 | $47.90 | $47.90 | 85,465 |
2024-04-01 | $48.18 | $48.18 | $47.95 | $48.05 | $48.05 | 70,465 |
2024-03-28 | $48.24 | $48.24 | $48.06 | $48.18 | $48.18 | 82,472 |
2024-03-27 | $48.14 | $48.15 | $48.05 | $48.14 | $48.14 | 33,802 |
2024-03-26 | $48.13 | $48.17 | $48.06 | $48.11 | $48.11 | 109,650 |
2024-03-25 | $48.23 | $48.23 | $48.09 | $48.13 | $48.13 | 40,156 |
2024-03-22 | $48.25 | $48.25 | $48.12 | $48.21 | $48.21 | 71,342 |
2024-03-21 | $48.20 | $48.20 | $48.03 | $48.05 | $48.05 | 61,398 |
2024-03-20 | $48.30 | $48.30 | $48.16 | $48.18 | $48.02 | 56,604 |
2024-03-19 | $48.31 | $48.31 | $48.21 | $48.22 | $48.06 | 48,446 |
2024-03-18 | $48.11 | $48.23 | $48.11 | $48.20 | $48.04 | 38,897 |
2024-03-15 | $48.21 | $48.25 | $48.14 | $48.23 | $48.07 | 72,920 |
2024-03-14 | $48.33 | $48.35 | $48.13 | $48.17 | $48.01 | 59,929 |
2024-03-13 | $48.33 | $48.33 | $48.25 | $48.27 | $48.11 | 63,631 |
2024-03-12 | $48.28 | $48.28 | $48.14 | $48.26 | $48.10 | 52,348 |
2024-03-11 | $48.37 | $48.37 | $48.24 | $48.30 | $48.14 | 71,968 |
2024-03-08 | $48.22 | $48.31 | $48.20 | $48.26 | $48.10 | 112,641 |
2024-03-07 | $48.34 | $48.34 | $48.15 | $48.24 | $48.24 | 44,247 |
2024-03-06 | $48.02 | $48.20 | $48.02 | $48.13 | $48.13 | 73,261 |
2024-03-05 | $48.00 | $48.23 | $48.00 | $48.08 | $48.08 | 67,983 |
2024-03-04 | $48.00 | $48.05 | $47.91 | $48.01 | $48.01 | 76,837 |
2024-03-01 | $48.02 | $48.12 | $47.95 | $48.07 | $48.07 | 49,227 |
2024-02-29 | $48.00 | $48.04 | $47.95 | $47.99 | $47.99 | 27,823 |
2024-02-28 | $47.87 | $47.99 | $47.86 | $47.97 | $47.97 | 55,994 |
2024-02-27 | $47.90 | $47.91 | $47.82 | $47.88 | $47.88 | 48,785 |
2024-02-26 | $47.88 | $47.92 | $47.81 | $47.89 | $47.89 | 41,079 |
2024-02-23 | $47.74 | $47.91 | $47.71 | $47.86 | $47.86 | 50,741 |
2024-02-22 | $47.84 | $47.88 | $47.75 | $47.76 | $47.76 | 58,896 |
2024-02-21 | $47.86 | $47.87 | $47.69 | $47.74 | $47.74 | 48,023 |
2024-02-20 | $47.95 | $48.05 | $47.84 | $47.86 | $47.70 | 54,623 |
2024-02-16 | $47.78 | $47.85 | $47.67 | $47.78 | $47.78 | 44,496 |
2024-02-15 | $47.93 | $47.93 | $47.75 | $47.85 | $47.85 | 67,729 |
2024-02-14 | $47.60 | $47.82 | $47.57 | $47.79 | $47.79 | 49,186 |
2024-02-13 | $47.70 | $47.70 | $47.53 | $47.54 | $47.54 | 61,040 |
2024-02-12 | $47.79 | $47.92 | $47.66 | $47.87 | $47.87 | 88,620 |
2024-02-09 | $47.65 | $47.75 | $47.62 | $47.69 | $47.69 | 55,941 |
2024-02-08 | $47.77 | $47.77 | $47.61 | $47.69 | $47.69 | 70,272 |
2024-02-07 | $47.79 | $47.85 | $47.69 | $47.74 | $47.74 | 101,235 |
2024-02-06 | $47.56 | $47.83 | $47.56 | $47.81 | $47.81 | 58,827 |
2024-02-05 | $47.85 | $47.85 | $47.52 | $47.53 | $47.53 | 106,977 |
2024-02-02 | $47.96 | $47.99 | $47.89 | $47.98 | $47.98 | 54,318 |
2024-02-01 | $48.00 | $48.23 | $48.00 | $48.13 | $48.13 | 58,922 |
2024-01-31 | $47.80 | $48.01 | $47.80 | $47.94 | $47.94 | 119,596 |
2024-01-30 | $47.50 | $47.76 | $47.50 | $47.75 | $47.75 | 296,535 |
2024-01-29 | $47.50 | $47.65 | $47.45 | $47.57 | $47.57 | 56,045 |
2024-01-26 | $47.43 | $47.45 | $47.30 | $47.30 | $47.30 | 107,427 |
2024-01-25 | $47.33 | $47.40 | $47.29 | $47.37 | $47.37 | 69,606 |
2024-01-24 | $47.25 | $47.37 | $47.15 | $47.15 | $47.15 | 135,074 |
2024-01-23 | $47.35 | $47.36 | $47.14 | $47.18 | $47.18 | 87,323 |
2024-01-22 | $47.56 | $47.60 | $47.40 | $47.50 | $47.34 | 34,905 |
2024-01-19 | $47.69 | $47.69 | $47.42 | $47.49 | $47.49 | 129,329 |
2024-01-18 | $47.75 | $47.75 | $47.45 | $47.50 | $47.50 | 93,054 |
2024-01-17 | $47.75 | $47.80 | $47.60 | $47.64 | $47.64 | 88,989 |
2024-01-16 | $47.86 | $47.89 | $47.70 | $47.79 | $47.79 | 53,659 |
2024-01-12 | $47.69 | $47.90 | $47.69 | $47.88 | $47.88 | 16,448 |
2024-01-11 | $47.74 | $47.85 | $47.56 | $47.81 | $47.81 | 57,152 |
2024-01-10 | $47.81 | $47.81 | $47.58 | $47.69 | $47.69 | 19,920 |
2024-01-09 | $47.73 | $47.74 | $47.57 | $47.72 | $47.72 | 59,872 |
2024-01-08 | $47.58 | $47.79 | $47.57 | $47.78 | $47.78 | 52,298 |
2024-01-05 | $47.50 | $47.68 | $47.37 | $47.54 | $47.54 | 36,659 |
2024-01-04 | $47.58 | $47.65 | $47.47 | $47.59 | $47.59 | 81,365 |
2024-01-03 | $47.52 | $47.70 | $47.48 | $47.55 | $47.55 | 86,210 |
2024-01-02 | $47.65 | $47.71 | $47.51 | $47.63 | $47.63 | 67,189 |
2023-12-29 | $47.61 | $47.68 | $47.50 | $47.68 | $47.68 | 62,461 |
2023-12-28 | $47.74 | $47.74 | $47.52 | $47.61 | $47.61 | 103,271 |
2023-12-27 | $47.57 | $47.80 | $47.53 | $47.79 | $47.79 | 91,803 |
2023-12-26 | $47.47 | $47.61 | $47.46 | $47.60 | $47.60 | 55,779 |
2023-12-22 | $47.73 | $47.73 | $47.48 | $47.53 | $47.53 | 84,095 |
2023-12-21 | $47.70 | $47.75 | $47.60 | $47.67 | $47.51 | 223,150 |
2023-12-20 | $47.63 | $47.73 | $47.47 | $47.60 | $47.44 | 58,566 |
2023-12-19 | $47.50 | $47.75 | $47.50 | $47.59 | $47.43 | 102,995 |
2023-12-18 | $47.61 | $47.71 | $47.34 | $47.51 | $47.51 | 112,573 |
2023-12-15 | $47.80 | $47.80 | $47.37 | $47.64 | $47.64 | 120,008 |
2023-12-14 | $47.39 | $47.80 | $47.33 | $47.63 | $47.63 | 139,186 |
2023-12-13 | $46.81 | $47.39 | $46.78 | $47.31 | $47.31 | 106,425 |
2023-12-12 | $46.87 | $46.91 | $46.77 | $46.88 | $46.88 | 67,590 |
2023-12-11 | $46.80 | $46.91 | $46.70 | $46.91 | $46.91 | 110,807 |
2023-12-08 | $46.86 | $46.90 | $46.65 | $46.83 | $46.83 | 98,024 |
2023-12-07 | $46.88 | $46.95 | $46.80 | $46.88 | $46.88 | 36,116 |
2023-12-06 | $46.79 | $46.89 | $46.65 | $46.86 | $46.86 | 150,523 |
2023-12-05 | $46.56 | $46.74 | $46.49 | $46.73 | $46.73 | 125,568 |
2023-12-04 | $46.61 | $46.68 | $46.40 | $46.52 | $46.52 | 137,311 |
2023-12-01 | $46.45 | $46.69 | $46.35 | $46.67 | $46.67 | 193,226 |
2023-11-30 | $46.38 | $46.39 | $46.12 | $46.39 | $46.39 | 92,929 |
2023-11-29 | $46.36 | $46.60 | $46.22 | $46.44 | $46.44 | 145,375 |
2023-11-28 | $45.99 | $46.12 | $45.90 | $46.06 | $46.06 | 113,122 |
2023-11-27 | $45.99 | $46.00 | $45.80 | $45.99 | $45.99 | 197,434 |
2023-11-24 | $45.99 | $46.13 | $45.75 | $45.87 | $45.87 | 62,109 |
2023-11-22 | $45.71 | $46.03 | $45.71 | $45.82 | $45.82 | 166,931 |
2023-11-21 | $45.85 | $45.95 | $45.68 | $45.89 | $45.89 | 164,953 |
2023-11-20 | $45.90 | $46.00 | $45.68 | $45.98 | $45.82 | 207,381 |
2023-11-17 | $45.64 | $45.85 | $45.64 | $45.83 | $45.67 | 122,737 |
2023-11-16 | $45.60 | $45.87 | $45.50 | $45.60 | $45.44 | 209,802 |
2023-11-15 | $45.61 | $45.65 | $45.32 | $45.35 | $45.19 | 352,885 |
2023-11-14 | $45.49 | $45.80 | $45.49 | $45.63 | $45.47 | 169,516 |
2023-11-13 | $45.25 | $45.37 | $45.19 | $45.35 | $45.19 | 101,681 |
2023-11-10 | $45.22 | $45.30 | $45.05 | $45.28 | $45.13 | 132,392 |
2023-11-09 | $45.35 | $45.45 | $44.81 | $45.02 | $44.87 | 157,260 |
2023-11-08 | $45.13 | $45.35 | $45.05 | $45.32 | $45.16 | 149,800 |
2023-11-07 | $44.97 | $45.11 | $44.85 | $45.09 | $44.94 | 121,896 |
2023-11-06 | $44.89 | $45.00 | $44.75 | $44.78 | $44.63 | 217,597 |
2023-11-03 | $44.68 | $45.36 | $44.68 | $44.98 | $44.83 | 158,028 |
2023-11-02 | $44.66 | $44.75 | $44.42 | $44.72 | $44.57 | 406,775 |
2023-11-01 | $44.12 | $44.30 | $44.01 | $44.19 | $44.04 | 75,663 |
2023-10-31 | $44.03 | $44.10 | $43.90 | $44.07 | $43.92 | 123,725 |
2023-10-30 | $44.08 | $44.25 | $43.98 | $44.07 | $43.92 | 68,649 |
2023-10-27 | $44.09 | $44.18 | $44.03 | $44.16 | $44.01 | 31,048 |
2023-10-26 | $44.04 | $44.20 | $44.04 | $44.18 | $44.03 | 66,847 |
2023-10-25 | $44.04 | $44.05 | $43.88 | $43.98 | $43.83 | 117,718 |
2023-10-24 | $44.24 | $44.27 | $44.07 | $44.19 | $44.04 | 189,299 |
2023-10-23 | $44.28 | $44.49 | $44.11 | $44.41 | $44.10 | 109,469 |
2023-10-20 | $44.24 | $44.41 | $44.21 | $44.29 | $43.98 | 120,936 |
2023-10-19 | $44.58 | $44.58 | $44.15 | $44.26 | $43.95 | 158,057 |
2023-10-18 | $44.52 | $44.67 | $44.45 | $44.57 | $44.26 | 85,541 |
2023-10-17 | $44.95 | $44.95 | $44.51 | $44.62 | $44.31 | 124,916 |
2023-10-16 | $45.18 | $45.18 | $44.90 | $44.98 | $44.67 | 152,473 |
2023-10-13 | $45.33 | $45.33 | $45.09 | $45.25 | $44.94 | 125,036 |
2023-10-12 | $45.28 | $45.28 | $44.96 | $45.06 | $44.75 | 148,153 |
2023-10-11 | $45.18 | $45.25 | $45.00 | $45.24 | $44.93 | 100,391 |
2023-10-10 | $44.71 | $45.00 | $44.71 | $44.80 | $44.49 | 865,377 |
2023-10-09 | $44.60 | $44.75 | $44.45 | $44.75 | $44.44 | 45,822 |
2023-10-06 | $44.47 | $44.65 | $44.41 | $44.51 | $44.20 | 42,544 |
2023-10-05 | $44.79 | $44.92 | $44.59 | $44.74 | $44.43 | 85,490 |
2023-10-04 | $44.67 | $44.75 | $44.61 | $44.69 | $44.38 | 81,082 |
2023-10-03 | $44.64 | $44.85 | $44.51 | $44.56 | $44.25 | 208,206 |
2023-10-02 | $45.14 | $45.14 | $44.71 | $44.82 | $44.51 | 67,810 |
2023-09-29 | $45.14 | $45.20 | $44.96 | $45.07 | $44.76 | 67,452 |
2023-09-28 | $45.19 | $45.20 | $44.90 | $45.01 | $44.70 | 98,198 |
2023-09-27 | $45.39 | $45.39 | $45.10 | $45.17 | $44.85 | 91,245 |
2023-09-26 | $45.30 | $45.39 | $45.05 | $45.27 | $44.95 | 109,202 |
2023-09-25 | $45.46 | $45.66 | $45.38 | $45.38 | $45.06 | 77,414 |
2023-09-22 | $45.88 | $45.90 | $45.68 | $45.75 | $45.43 | 28,012 |
2023-09-21 | $45.89 | $46.05 | $45.77 | $45.88 | $45.40 | 58,480 |
2023-09-20 | $46.26 | $46.35 | $46.16 | $46.19 | $45.71 | 34,921 |
2023-09-19 | $46.30 | $46.42 | $46.21 | $46.23 | $45.75 | 27,618 |
2023-09-18 | $46.27 | $46.51 | $46.25 | $46.33 | $45.85 | 41,388 |
2023-09-15 | $46.22 | $46.34 | $46.22 | $46.28 | $45.80 | 29,166 |
2023-09-14 | $46.30 | $46.45 | $46.24 | $46.25 | $45.77 | 63,661 |
2023-09-13 | $46.40 | $46.49 | $46.27 | $46.47 | $45.99 | 31,144 |
2023-09-12 | $46.36 | $46.44 | $46.29 | $46.32 | $45.84 | 38,900 |
2023-09-11 | $46.41 | $46.45 | $46.32 | $46.41 | $45.93 | 27,703 |
2023-09-08 | $46.35 | $46.43 | $46.24 | $46.33 | $45.85 | 78,682 |
2023-09-07 | $46.38 | $46.42 | $46.16 | $46.26 | $45.78 | 65,205 |
2023-09-06 | $46.37 | $46.43 | $46.26 | $46.36 | $45.88 | 32,958 |
2023-09-05 | $46.35 | $46.45 | $46.25 | $46.25 | $45.77 | 92,112 |
2023-09-01 | $46.46 | $46.55 | $46.25 | $46.29 | $45.81 | 40,595 |
2023-08-31 | $46.45 | $46.49 | $46.25 | $46.45 | $45.97 | 73,039 |
2023-08-30 | $46.36 | $46.50 | $46.35 | $46.38 | $45.90 | 68,979 |
2023-08-29 | $46.24 | $46.47 | $46.24 | $46.44 | $45.96 | 91,769 |
2023-08-28 | $46.26 | $46.32 | $46.19 | $46.25 | $45.77 | 25,471 |
2023-08-25 | $46.25 | $46.29 | $46.07 | $46.20 | $45.72 | 69,686 |
2023-08-24 | $46.37 | $46.40 | $46.14 | $46.24 | $45.76 | 62,852 |
2023-08-23 | $46.44 | $46.51 | $46.24 | $46.45 | $45.97 | 52,630 |
2023-08-22 | $46.28 | $46.38 | $46.17 | $46.23 | $45.75 | 67,287 |
2023-08-21 | $46.47 | $46.52 | $46.31 | $46.36 | $45.73 | 121,655 |
2023-08-18 | $46.57 | $46.75 | $46.50 | $46.68 | $46.68 | 52,841 |
2023-08-17 | $46.82 | $46.82 | $46.60 | $46.61 | $46.61 | 37,912 |
2023-08-16 | $46.94 | $46.94 | $46.75 | $46.83 | $46.83 | 28,180 |
2023-08-15 | $46.86 | $46.95 | $46.83 | $46.88 | $46.88 | 56,347 |
2023-08-14 | $46.82 | $46.98 | $46.73 | $46.95 | $46.95 | 38,480 |
2023-08-11 | $46.74 | $46.90 | $46.72 | $46.83 | $46.83 | 26,952 |
2023-08-10 | $46.92 | $47.01 | $46.76 | $46.93 | $46.93 | 69,759 |
2023-08-09 | $46.79 | $46.94 | $46.76 | $46.85 | $46.85 | 34,082 |
2023-08-08 | $46.79 | $46.81 | $46.67 | $46.74 | $46.74 | 38,433 |
2023-08-07 | $46.69 | $46.69 | $46.52 | $46.64 | $46.64 | 38,186 |
2023-08-04 | $46.58 | $46.75 | $46.54 | $46.74 | $46.74 | 158,078 |
2023-08-03 | $46.51 | $46.56 | $46.44 | $46.47 | $46.47 | 42,520 |
2023-08-02 | $46.97 | $46.97 | $46.75 | $46.82 | $46.82 | 36,392 |
2023-08-01 | $46.96 | $47.07 | $46.87 | $46.88 | $46.88 | 66,179 |
2023-07-31 | $47.14 | $47.15 | $47.00 | $47.00 | $47.00 | 30,541 |
2023-07-28 | $47.15 | $47.23 | $47.02 | $47.11 | $47.11 | 87,078 |
2023-07-27 | $47.19 | $47.25 | $47.11 | $47.11 | $47.11 | 46,332 |
2023-07-26 | $47.28 | $47.36 | $47.23 | $47.36 | $47.36 | 124,955 |
2023-07-25 | $47.21 | $47.31 | $47.03 | $47.30 | $47.30 | 135,987 |
2023-07-24 | $47.33 | $47.36 | $47.22 | $47.31 | $47.31 | 22,672 |
2023-07-21 | $47.26 | $47.32 | $47.20 | $47.31 | $47.31 | 42,979 |
2023-07-20 | $47.47 | $47.47 | $47.27 | $47.40 | $47.25 | 44,261 |
2023-07-19 | $47.36 | $47.48 | $47.31 | $47.47 | $47.32 | 46,140 |
2023-07-18 | $47.23 | $47.35 | $47.21 | $47.35 | $47.20 | 70,224 |
2023-07-17 | $47.13 | $47.25 | $47.10 | $47.24 | $47.09 | 34,638 |
2023-07-14 | $47.24 | $47.24 | $47.05 | $47.17 | $47.02 | 68,480 |
2023-07-13 | $47.16 | $47.22 | $47.07 | $47.21 | $47.06 | 45,299 |
2023-07-12 | $47.05 | $47.10 | $47.02 | $47.06 | $46.91 | 49,932 |
2023-07-11 | $46.94 | $46.97 | $46.82 | $46.94 | $46.79 | 39,363 |
2023-07-10 | $46.87 | $46.97 | $46.79 | $46.85 | $46.70 | 35,831 |
2023-07-07 | $46.78 | $46.99 | $46.78 | $46.92 | $46.77 | 45,895 |
2023-07-06 | $47.01 | $47.01 | $46.75 | $46.93 | $46.78 | 70,273 |
2023-07-05 | $47.23 | $47.23 | $46.96 | $47.13 | $46.98 | 89,361 |
2023-07-03 | $47.13 | $47.16 | $47.04 | $47.14 | $46.99 | 16,105 |
2023-06-30 | $47.13 | $47.13 | $47.00 | $47.10 | $46.95 | 48,452 |
2023-06-29 | $47.20 | $47.20 | $46.91 | $47.00 | $46.85 | 60,751 |
2023-06-28 | $47.14 | $47.24 | $47.04 | $47.23 | $47.08 | 62,930 |
2023-06-27 | $47.21 | $47.21 | $47.03 | $47.18 | $47.03 | 74,123 |
2023-06-26 | $47.29 | $47.33 | $47.19 | $47.31 | $47.00 | 87,324 |
2023-06-23 | $47.40 | $47.40 | $47.16 | $47.31 | $47.31 | 38,996 |
2023-06-22 | $47.12 | $47.20 | $46.98 | $46.99 | $46.99 | 109,647 |
2023-06-21 | $47.10 | $47.25 | $47.01 | $47.09 | $47.09 | 45,539 |
2023-06-20 | $47.25 | $47.27 | $47.01 | $47.26 | $47.26 | 102,846 |
2023-06-16 | $46.95 | $47.04 | $46.94 | $47.04 | $47.04 | 26,818 |
2023-06-15 | $47.00 | $47.10 | $46.85 | $46.92 | $46.92 | 24,832 |
2023-06-14 | $46.97 | $46.97 | $46.77 | $46.77 | $46.77 | 15,889 |
2023-06-13 | $46.89 | $46.92 | $46.70 | $46.75 | $46.75 | 24,662 |
2023-06-12 | $46.81 | $46.86 | $46.66 | $46.75 | $46.75 | 9,649 |
2023-06-09 | $46.74 | $46.89 | $46.65 | $46.74 | $46.74 | 51,128 |
2023-06-08 | $46.68 | $46.92 | $46.68 | $46.83 | $46.83 | 16,854 |
2023-06-07 | $46.76 | $46.86 | $46.60 | $46.60 | $46.60 | 150,369 |
2023-06-06 | $46.82 | $46.95 | $46.67 | $46.93 | $46.93 | 58,238 |
2023-06-05 | $46.60 | $46.86 | $46.58 | $46.77 | $46.77 | 59,362 |
2023-06-02 | $46.76 | $46.78 | $46.55 | $46.55 | $46.55 | 62,066 |
2023-06-01 | $46.74 | $46.86 | $46.61 | $46.61 | $46.61 | 31,557 |
2023-05-31 | $46.77 | $46.77 | $46.57 | $46.68 | $46.68 | 17,387 |
2023-05-30 | $46.38 | $46.59 | $46.30 | $46.57 | $46.57 | 34,463 |
2023-05-26 | $46.36 | $46.40 | $46.24 | $46.35 | $46.35 | 25,173 |
2023-05-25 | $46.29 | $46.33 | $46.06 | $46.33 | $46.33 | 37,618 |
2023-05-24 | $46.19 | $46.20 | $46.07 | $46.07 | $46.07 | 106,117 |
2023-05-23 | $46.25 | $46.45 | $46.17 | $46.19 | $46.19 | 58,138 |
2023-05-22 | $46.52 | $46.57 | $46.42 | $46.43 | $46.28 | 28,505 |
2023-05-19 | $46.68 | $46.71 | $46.50 | $46.51 | $46.36 | 66,910 |
2023-05-18 | $46.91 | $46.97 | $46.67 | $46.80 | $46.65 | 101,326 |
2023-05-17 | $47.02 | $47.02 | $46.85 | $46.94 | $46.79 | 67,273 |
2023-05-16 | $47.14 | $47.14 | $46.88 | $46.90 | $46.90 | 33,709 |
2023-05-15 | $46.95 | $47.05 | $46.90 | $46.91 | $46.91 | 39,331 |
2023-05-12 | $47.00 | $47.13 | $46.95 | $47.04 | $47.04 | 41,583 |
2023-05-11 | $47.04 | $47.12 | $47.00 | $47.01 | $47.01 | 28,746 |
2023-05-10 | $47.01 | $47.07 | $46.98 | $46.99 | $46.99 | 63,706 |
2023-05-09 | $46.84 | $47.03 | $46.84 | $46.87 | $46.87 | 62,970 |
2023-05-08 | $46.86 | $46.96 | $46.84 | $46.84 | $46.84 | 51,324 |
2023-05-05 | $46.90 | $47.01 | $46.86 | $46.96 | $46.96 | 63,537 |
2023-05-04 | $46.84 | $47.03 | $46.84 | $46.96 | $46.96 | 25,473 |
2023-05-03 | $47.00 | $47.00 | $46.85 | $46.94 | $46.94 | 24,198 |
2023-05-02 | $46.90 | $46.96 | $46.76 | $46.92 | $46.92 | 107,629 |
2023-05-01 | $46.90 | $46.90 | $46.68 | $46.72 | $46.72 | 49,956 |
2023-04-28 | $46.85 | $46.94 | $46.78 | $46.91 | $46.91 | 93,899 |
2023-04-27 | $46.82 | $46.85 | $46.73 | $46.74 | $46.74 | 29,146 |
2023-04-26 | $46.96 | $46.99 | $46.76 | $46.83 | $46.83 | 53,489 |
2023-04-25 | $46.82 | $46.95 | $46.81 | $46.90 | $46.90 | 31,025 |
2023-04-24 | $46.65 | $46.80 | $46.65 | $46.73 | $46.73 | 139,487 |
2023-04-21 | $46.68 | $46.73 | $46.55 | $46.60 | $46.60 | 48,612 |
2023-04-20 | $46.84 | $46.92 | $46.72 | $46.76 | $46.61 | 204,175 |
2023-04-19 | $46.74 | $46.77 | $46.60 | $46.65 | $46.50 | 97,491 |
2023-04-18 | $47.05 | $47.05 | $46.81 | $46.87 | $46.72 | 80,457 |
2023-04-17 | $47.36 | $47.41 | $47.24 | $47.34 | $47.19 | 39,040 |
2023-04-14 | $47.48 | $47.49 | $47.31 | $47.32 | $47.17 | 76,799 |
2023-04-13 | $47.51 | $47.54 | $47.39 | $47.44 | $47.28 | 29,230 |
2023-04-12 | $47.61 | $47.61 | $47.41 | $47.47 | $47.32 | 65,586 |
2023-04-11 | $47.36 | $47.46 | $47.28 | $47.40 | $47.24 | 141,656 |
2023-04-10 | $47.35 | $47.38 | $47.27 | $47.31 | $47.16 | 49,204 |
2023-04-06 | $47.22 | $47.38 | $47.19 | $47.36 | $47.21 | 82,127 |
2023-04-05 | $47.22 | $47.30 | $47.15 | $47.30 | $47.15 | 35,252 |
2023-04-04 | $46.98 | $47.07 | $46.90 | $46.96 | $46.81 | 89,727 |
2023-04-03 | $46.88 | $46.95 | $46.80 | $46.93 | $46.78 | 31,625 |
2023-03-31 | $46.86 | $46.90 | $46.75 | $46.89 | $46.74 | 113,506 |
2023-03-30 | $46.76 | $46.83 | $46.68 | $46.82 | $46.67 | 61,268 |
2023-03-29 | $46.60 | $46.73 | $46.60 | $46.65 | $46.50 | 65,419 |
2023-03-28 | $46.57 | $46.63 | $46.54 | $46.55 | $46.40 | 25,855 |
2023-03-27 | $46.60 | $46.64 | $46.48 | $46.50 | $46.35 | 48,435 |
2023-03-24 | $46.64 | $46.74 | $46.51 | $46.73 | $46.58 | 28,743 |
2023-03-23 | $46.79 | $46.79 | $46.60 | $46.60 | $46.30 | 52,084 |
2023-03-22 | $46.47 | $46.70 | $46.42 | $46.64 | $46.34 | 74,379 |
2023-03-21 | $46.60 | $46.60 | $46.47 | $46.59 | $46.29 | 188,389 |
2023-03-20 | $46.62 | $46.69 | $46.46 | $46.46 | $46.16 | 128,060 |
2023-03-17 | $46.85 | $46.89 | $46.64 | $46.73 | $46.73 | 61,751 |
2023-03-16 | $46.76 | $46.76 | $46.46 | $46.46 | $46.46 | 111,389 |
2023-03-15 | $46.82 | $46.90 | $46.55 | $46.63 | $46.63 | 396,513 |
2023-03-14 | $46.69 | $46.69 | $46.50 | $46.58 | $46.58 | 46,551 |
2023-03-13 | $47.01 | $47.03 | $46.83 | $46.90 | $46.90 | 137,283 |
2023-03-10 | $46.65 | $46.83 | $46.65 | $46.70 | $46.70 | 52,518 |
2023-03-09 | $46.50 | $46.58 | $46.43 | $46.56 | $46.56 | 105,580 |
2023-03-08 | $46.47 | $46.51 | $46.36 | $46.44 | $46.44 | 105,853 |
2023-03-07 | $46.43 | $46.48 | $46.35 | $46.37 | $46.37 | 67,751 |
2023-03-06 | $46.47 | $46.48 | $46.32 | $46.40 | $46.40 | 63,538 |
2023-03-03 | $46.37 | $46.46 | $46.32 | $46.46 | $46.46 | 111,129 |
2023-03-02 | $46.21 | $46.38 | $46.20 | $46.34 | $46.34 | 247,770 |
2023-03-01 | $46.58 | $46.58 | $46.35 | $46.45 | $46.45 | 43,778 |
2023-02-28 | $46.43 | $46.50 | $46.40 | $46.46 | $46.46 | 18,948 |
2023-02-27 | $46.52 | $46.54 | $46.42 | $46.50 | $46.50 | 20,342 |
2023-02-24 | $46.51 | $46.51 | $46.37 | $46.47 | $46.47 | 22,941 |
2023-02-23 | $46.58 | $46.58 | $46.50 | $46.58 | $46.58 | 47,702 |
2023-02-22 | $46.43 | $46.55 | $46.42 | $46.45 | $46.45 | 72,118 |
2023-02-21 | $46.65 | $46.74 | $46.60 | $46.63 | $46.48 | 67,696 |
2023-02-17 | $46.93 | $46.93 | $46.81 | $46.83 | $46.68 | 105,099 |
2023-02-16 | $47.24 | $47.25 | $46.96 | $47.00 | $46.85 | 235,272 |
2023-02-15 | $47.50 | $47.51 | $47.27 | $47.34 | $47.19 | 56,958 |
2023-02-14 | $47.65 | $47.65 | $47.50 | $47.56 | $47.41 | 47,621 |
2023-02-13 | $47.65 | $47.72 | $47.53 | $47.65 | $47.65 | 39,118 |
2023-02-10 | $47.75 | $47.75 | $47.58 | $47.64 | $47.64 | 50,838 |
2023-02-09 | $47.83 | $47.83 | $47.61 | $47.61 | $47.61 | 134,157 |
2023-02-08 | $47.67 | $47.74 | $47.66 | $47.66 | $47.66 | 26,092 |
2023-02-07 | $47.74 | $47.79 | $47.65 | $47.71 | $47.71 | 114,008 |
2023-02-06 | $47.87 | $47.87 | $47.70 | $47.78 | $47.78 | 112,127 |
2023-02-03 | $47.86 | $47.90 | $47.82 | $47.89 | $47.89 | 341,348 |
2023-02-02 | $47.95 | $48.08 | $47.90 | $47.99 | $47.99 | 92,984 |
2023-02-01 | $47.78 | $47.88 | $47.71 | $47.88 | $47.88 | 101,103 |
2023-01-31 | $47.80 | $47.80 | $47.66 | $47.74 | $47.74 | 57,972 |
2023-01-30 | $47.74 | $47.75 | $47.65 | $47.68 | $47.68 | 52,195 |
2023-01-27 | $47.67 | $47.71 | $47.60 | $47.69 | $47.69 | 91,362 |
2023-01-26 | $47.74 | $47.77 | $47.71 | $47.75 | $47.75 | 25,167 |
2023-01-25 | $47.79 | $47.79 | $47.65 | $47.73 | $47.73 | 140,549 |
2023-01-24 | $47.75 | $47.75 | $47.56 | $47.74 | $47.74 | 125,966 |
2023-01-23 | $47.89 | $47.91 | $47.78 | $47.85 | $47.69 | 82,262 |
2023-01-20 | $47.91 | $47.97 | $47.83 | $47.90 | $47.75 | 113,890 |
2023-01-19 | $47.86 | $47.98 | $47.83 | $47.97 | $47.82 | 52,789 |
2023-01-18 | $47.80 | $47.91 | $47.77 | $47.87 | $47.71 | 60,422 |
2023-01-17 | $47.66 | $47.69 | $47.52 | $47.68 | $47.53 | 40,006 |
2023-01-13 | $47.64 | $47.65 | $47.51 | $47.64 | $47.49 | 107,331 |
2023-01-12 | $47.30 | $47.49 | $47.27 | $47.48 | $47.33 | 196,429 |
2023-01-11 | $47.13 | $47.22 | $47.08 | $47.22 | $47.07 | 34,314 |
2023-01-10 | $46.97 | $47.05 | $46.80 | $46.97 | $46.82 | 192,847 |
2023-01-09 | $46.88 | $47.03 | $46.88 | $47.02 | $46.87 | 77,536 |
2023-01-06 | $46.70 | $46.90 | $46.70 | $46.87 | $46.87 | 109,152 |
2023-01-05 | $46.68 | $46.70 | $46.61 | $46.70 | $46.70 | 18,465 |
2023-01-04 | $46.50 | $46.65 | $46.50 | $46.60 | $46.60 | 58,545 |
2023-01-03 | $46.31 | $46.51 | $46.25 | $46.36 | $46.36 | 64,880 |
2022-12-30 | $46.13 | $46.36 | $46.11 | $46.29 | $46.29 | 128,123 |
2022-12-29 | $46.16 | $46.33 | $46.11 | $46.14 | $46.14 | 319,325 |
2022-12-28 | $46.39 | $46.39 | $46.16 | $46.20 | $46.20 | 91,203 |
2022-12-27 | $46.42 | $46.42 | $46.14 | $46.26 | $46.26 | 138,623 |
2022-12-23 | $46.36 | $46.45 | $46.24 | $46.37 | $46.37 | 170,930 |
2022-12-22 | $46.66 | $46.67 | $46.50 | $46.56 | $46.41 | 82,050 |
2022-12-21 | $46.73 | $46.73 | $46.59 | $46.67 | $46.52 | 101,153 |
2022-12-20 | $46.75 | $46.82 | $46.67 | $46.69 | $46.54 | 186,971 |
2022-12-19 | $46.97 | $47.10 | $46.85 | $46.99 | $46.84 | 215,871 |
2022-12-16 | $46.93 | $47.21 | $46.90 | $47.17 | $47.02 | 86,987 |
2022-12-15 | $47.29 | $47.29 | $47.07 | $47.14 | $46.99 | 142,140 |
2022-12-14 | $47.28 | $47.29 | $47.12 | $47.12 | $46.97 | 113,256 |
2022-12-13 | $47.27 | $47.42 | $47.19 | $47.32 | $47.17 | 203,883 |
2022-12-12 | $47.03 | $47.08 | $46.98 | $47.03 | $46.88 | 43,916 |
2022-12-09 | $46.99 | $47.08 | $46.91 | $46.99 | $46.84 | 128,685 |
2022-12-08 | $47.02 | $47.05 | $46.90 | $46.95 | $46.80 | 91,406 |
2022-12-07 | $46.97 | $47.05 | $46.90 | $47.01 | $46.85 | 79,514 |
2022-12-06 | $46.82 | $47.03 | $46.82 | $46.90 | $46.75 | 145,760 |
2022-12-05 | $46.84 | $46.97 | $46.84 | $46.93 | $46.78 | 57,824 |
2022-12-02 | $46.83 | $46.91 | $46.67 | $46.88 | $46.73 | 71,417 |
2022-12-01 | $46.52 | $46.80 | $46.52 | $46.69 | $46.54 | 54,869 |
2022-11-30 | $46.58 | $46.61 | $46.38 | $46.61 | $46.46 | 84,767 |
2022-11-29 | $46.38 | $46.46 | $46.30 | $46.46 | $46.31 | 123,701 |
2022-11-28 | $46.24 | $46.37 | $46.16 | $46.33 | $46.17 | 167,648 |
2022-11-25 | $46.37 | $46.37 | $46.23 | $46.27 | $46.12 | 62,661 |
2022-11-23 | $46.34 | $46.37 | $46.15 | $46.37 | $46.22 | 58,932 |
2022-11-22 | $46.23 | $46.23 | $46.06 | $46.14 | $45.99 | 84,364 |
2022-11-21 | $46.29 | $46.34 | $46.07 | $46.33 | $46.03 | 108,786 |
2022-11-18 | $46.10 | $46.31 | $46.10 | $46.11 | $46.11 | 341,350 |
2022-11-17 | $45.93 | $46.12 | $45.93 | $46.12 | $46.12 | 239,463 |
2022-11-16 | $45.75 | $45.97 | $45.73 | $45.97 | $45.97 | 104,826 |
2022-11-15 | $45.50 | $45.74 | $45.46 | $45.59 | $45.59 | 110,163 |
2022-11-14 | $45.50 | $45.59 | $45.33 | $45.42 | $45.42 | 149,843 |
2022-11-11 | $45.56 | $45.60 | $45.50 | $45.60 | $45.60 | 120,042 |
2022-11-10 | $45.52 | $45.67 | $45.28 | $45.53 | $45.53 | 95,530 |
2022-11-09 | $44.90 | $44.90 | $44.75 | $44.81 | $44.81 | 51,452 |
2022-11-08 | $44.86 | $45.01 | $44.72 | $44.92 | $44.92 | 33,806 |
2022-11-07 | $44.80 | $44.81 | $44.63 | $44.81 | $44.81 | 31,061 |
2022-11-04 | $44.63 | $44.70 | $44.57 | $44.69 | $44.69 | 42,509 |
2022-11-03 | $44.54 | $44.70 | $44.53 | $44.53 | $44.53 | 40,113 |
2022-11-02 | $44.66 | $44.87 | $44.63 | $44.73 | $44.73 | 54,748 |
2022-11-01 | $44.84 | $44.84 | $44.62 | $44.70 | $44.70 | 88,415 |
2022-10-31 | $44.52 | $44.71 | $44.47 | $44.51 | $44.51 | 41,414 |
2022-10-28 | $44.36 | $44.53 | $44.25 | $44.53 | $44.53 | 119,955 |
2022-10-27 | $44.49 | $44.49 | $44.09 | $44.32 | $44.32 | 92,164 |
2022-10-26 | $44.40 | $44.54 | $44.28 | $44.34 | $44.34 | 59,084 |
2022-10-25 | $44.73 | $44.73 | $44.29 | $44.38 | $44.38 | 72,225 |
2022-10-24 | $44.80 | $44.80 | $44.48 | $44.51 | $44.51 | 55,919 |
2022-10-21 | $45.11 | $45.11 | $44.76 | $44.86 | $44.86 | 39,299 |
2022-10-20 | $45.42 | $45.43 | $45.30 | $45.30 | $45.15 | 16,565 |
2022-10-19 | $45.48 | $45.58 | $45.37 | $45.40 | $45.25 | 217,823 |
2022-10-18 | $45.65 | $45.80 | $45.48 | $45.63 | $45.48 | 42,036 |
2022-10-17 | $45.62 | $45.73 | $45.55 | $45.63 | $45.48 | 75,339 |
2022-10-14 | $45.78 | $45.88 | $45.57 | $45.64 | $45.49 | 32,871 |
2022-10-13 | $45.75 | $45.78 | $45.59 | $45.67 | $45.52 | 33,596 |
2022-10-12 | $46.25 | $46.25 | $45.89 | $45.96 | $45.81 | 115,843 |
2022-10-11 | $46.12 | $46.19 | $45.81 | $46.10 | $46.10 | 76,363 |
2022-10-10 | $45.95 | $46.00 | $45.78 | $45.92 | $45.92 | 30,726 |
2022-10-07 | $46.05 | $46.05 | $45.93 | $45.96 | $45.96 | 30,749 |
2022-10-06 | $46.03 | $46.06 | $46.01 | $46.01 | $46.01 | 40,073 |
2022-10-05 | $45.93 | $46.03 | $45.78 | $46.03 | $46.03 | 74,691 |
2022-10-04 | $46.04 | $46.10 | $45.80 | $45.94 | $45.94 | 91,624 |
2022-10-03 | $45.63 | $45.75 | $45.57 | $45.68 | $45.68 | 210,166 |
2022-09-30 | $45.35 | $45.47 | $45.27 | $45.40 | $45.40 | 52,597 |
2022-09-29 | $45.46 | $45.46 | $45.31 | $45.33 | $45.33 | 53,361 |
2022-09-28 | $45.74 | $45.74 | $45.46 | $45.46 | $45.46 | 97,106 |
2022-09-27 | $45.74 | $45.84 | $45.60 | $45.66 | $45.66 | 55,930 |
2022-09-26 | $46.01 | $46.04 | $45.77 | $45.82 | $45.82 | 56,056 |
2022-09-23 | $46.22 | $46.26 | $46.01 | $46.09 | $46.09 | 91,267 |
2022-09-22 | $46.39 | $46.45 | $46.29 | $46.33 | $46.18 | 21,383 |
2022-09-21 | $46.64 | $46.66 | $46.46 | $46.54 | $46.39 | 72,650 |
2022-09-20 | $46.72 | $46.79 | $46.63 | $46.63 | $46.48 | 45,471 |
2022-09-19 | $46.87 | $46.92 | $46.84 | $46.88 | $46.73 | 30,478 |
2022-09-16 | $46.92 | $47.03 | $46.91 | $46.95 | $46.80 | 37,729 |
2022-09-15 | $47.10 | $47.10 | $46.96 | $46.97 | $46.82 | 53,880 |
2022-09-14 | $47.09 | $47.19 | $47.04 | $47.06 | $46.91 | 265,663 |
2022-09-13 | $47.37 | $47.37 | $47.14 | $47.24 | $47.09 | 38,757 |
2022-09-12 | $47.37 | $47.50 | $47.37 | $47.42 | $47.27 | 251,458 |
2022-09-09 | $47.28 | $47.40 | $47.27 | $47.39 | $47.24 | 45,229 |
2022-09-08 | $47.21 | $47.37 | $47.21 | $47.36 | $47.21 | 28,787 |
2022-09-07 | $47.36 | $47.48 | $47.22 | $47.30 | $47.15 | 165,565 |
2022-09-06 | $47.76 | $47.76 | $47.33 | $47.47 | $47.47 | 65,499 |
2022-09-02 | $47.70 | $47.71 | $47.58 | $47.67 | $47.67 | 25,188 |
2022-09-01 | $47.83 | $47.83 | $47.48 | $47.65 | $47.65 | 112,062 |
2022-08-31 | $48.02 | $48.05 | $47.92 | $47.98 | $47.98 | 14,148 |
2022-08-30 | $48.07 | $48.09 | $47.93 | $47.98 | $47.98 | 27,574 |
2022-08-29 | $48.17 | $48.24 | $48.00 | $48.13 | $48.13 | 49,191 |
2022-08-26 | $48.27 | $48.36 | $48.19 | $48.19 | $48.19 | 37,376 |
2022-08-25 | $48.31 | $48.39 | $48.20 | $48.29 | $48.29 | 70,372 |
2022-08-24 | $48.48 | $48.48 | $48.23 | $48.25 | $48.25 | 27,436 |
2022-08-23 | $48.50 | $48.66 | $48.39 | $48.63 | $48.63 | 52,388 |
2022-08-22 | $48.82 | $48.88 | $48.44 | $48.55 | $48.41 | 118,371 |
2022-08-19 | $48.83 | $48.83 | $48.68 | $48.77 | $48.63 | 17,705 |
2022-08-18 | $48.89 | $48.97 | $48.79 | $48.91 | $48.77 | 47,191 |
2022-08-17 | $49.10 | $49.11 | $48.90 | $48.95 | $48.81 | 28,501 |
2022-08-16 | $49.24 | $49.24 | $49.00 | $49.10 | $48.96 | 45,468 |
2022-08-15 | $49.29 | $49.32 | $49.06 | $49.17 | $49.03 | 111,359 |
2022-08-12 | $49.26 | $49.29 | $49.16 | $49.28 | $49.13 | 47,166 |
2022-08-11 | $49.28 | $49.28 | $49.15 | $49.17 | $49.03 | 38,920 |
2022-08-10 | $49.26 | $49.28 | $49.14 | $49.15 | $49.01 | 38,603 |
2022-08-09 | $49.17 | $49.22 | $49.03 | $49.18 | $49.04 | 32,971 |
2022-08-08 | $49.23 | $49.24 | $49.11 | $49.20 | $49.06 | 73,908 |
2022-08-05 | $49.38 | $49.38 | $48.97 | $49.15 | $49.01 | 50,129 |
2022-08-04 | $49.38 | $49.45 | $49.38 | $49.41 | $49.27 | 59,844 |
2022-08-03 | $49.49 | $49.49 | $49.26 | $49.38 | $49.24 | 32,688 |
2022-08-02 | $49.31 | $49.44 | $49.23 | $49.34 | $49.20 | 28,197 |
2022-08-01 | $49.22 | $49.25 | $49.14 | $49.23 | $49.09 | 65,646 |
2022-07-29 | $49.00 | $49.17 | $48.94 | $49.15 | $49.01 | 62,300 |
2022-07-28 | $48.80 | $48.96 | $48.77 | $48.96 | $48.82 | 43,991 |
2022-07-27 | $48.78 | $48.81 | $48.63 | $48.73 | $48.59 | 93,667 |
2022-07-26 | $48.66 | $48.74 | $48.54 | $48.60 | $48.46 | 44,933 |
2022-07-25 | $48.51 | $48.54 | $48.43 | $48.54 | $48.40 | 25,722 |
2022-07-22 | $48.46 | $48.63 | $48.46 | $48.57 | $48.43 | 21,872 |
2022-07-21 | $48.63 | $48.63 | $48.31 | $48.41 | $48.27 | 58,825 |
2022-07-20 | $48.50 | $48.58 | $48.42 | $48.49 | $48.22 | 25,372 |
2022-07-19 | $48.35 | $48.47 | $48.35 | $48.43 | $48.16 | 47,012 |
2022-07-18 | $48.49 | $48.51 | $48.35 | $48.39 | $48.12 | 137,264 |
2022-07-15 | $48.30 | $48.54 | $48.30 | $48.37 | $48.10 | 180,003 |
2022-07-14 | $48.60 | $48.60 | $48.15 | $48.46 | $48.19 | 99,254 |
2022-07-13 | $48.26 | $48.34 | $48.12 | $48.30 | $48.03 | 27,032 |
2022-07-12 | $48.48 | $48.48 | $48.25 | $48.30 | $48.03 | 30,796 |
2022-07-11 | $48.38 | $48.38 | $48.26 | $48.26 | $47.99 | 33,121 |
2022-07-08 | $48.26 | $48.26 | $48.11 | $48.17 | $47.90 | 60,507 |
2022-07-07 | $48.15 | $48.22 | $48.11 | $48.11 | $47.84 | 60,991 |
2022-07-06 | $48.11 | $48.15 | $47.96 | $48.02 | $47.75 | 47,409 |
2022-07-05 | $47.85 | $47.99 | $47.84 | $47.94 | $47.67 | 32,789 |
2022-07-01 | $47.73 | $47.91 | $47.65 | $47.77 | $47.50 | 57,246 |
2022-06-30 | $47.49 | $47.60 | $47.43 | $47.51 | $47.24 | 106,630 |
2022-06-29 | $47.06 | $47.29 | $47.06 | $47.20 | $46.94 | 71,426 |
2022-06-28 | $47.31 | $47.31 | $47.09 | $47.13 | $46.86 | 179,843 |
2022-06-27 | $47.31 | $47.31 | $47.10 | $47.12 | $46.86 | 204,340 |
2022-06-24 | $47.18 | $47.19 | $47.03 | $47.15 | $46.89 | 66,291 |
2022-06-23 | $47.25 | $47.25 | $47.06 | $47.07 | $46.68 | 78,937 |
2022-06-22 | $47.08 | $47.08 | $46.90 | $46.93 | $46.54 | 37,726 |
2022-06-21 | $46.86 | $46.86 | $46.71 | $46.80 | $46.40 | 62,906 |
2022-06-17 | $47.02 | $47.10 | $46.70 | $46.81 | $46.42 | 91,696 |
2022-06-16 | $46.89 | $46.89 | $46.71 | $46.78 | $46.38 | 176,283 |
2022-06-15 | $46.90 | $47.07 | $46.77 | $46.87 | $46.48 | 120,961 |
2022-06-14 | $47.48 | $47.48 | $47.02 | $47.02 | $46.63 | 151,697 |
2022-06-13 | $47.98 | $47.98 | $47.03 | $47.31 | $46.91 | 229,984 |
2022-06-10 | $48.30 | $48.52 | $48.30 | $48.48 | $48.07 | 45,753 |
2022-06-09 | $48.85 | $48.85 | $48.59 | $48.77 | $48.36 | 32,640 |
2022-06-08 | $48.86 | $48.93 | $48.81 | $48.92 | $48.51 | 89,837 |
2022-06-07 | $49.14 | $49.17 | $49.01 | $49.17 | $48.76 | 25,001 |
2022-06-06 | $49.24 | $49.25 | $49.03 | $49.15 | $48.74 | 34,386 |
2022-06-03 | $49.10 | $49.25 | $49.09 | $49.24 | $48.83 | 23,296 |
2022-06-02 | $49.35 | $49.35 | $49.18 | $49.25 | $48.84 | 127,548 |
2022-06-01 | $49.24 | $49.24 | $49.03 | $49.20 | $48.79 | 53,606 |
2022-05-31 | $49.07 | $49.15 | $48.89 | $49.15 | $48.74 | 143,894 |
2022-05-27 | $48.96 | $49.09 | $48.91 | $49.07 | $48.66 | 60,555 |
2022-05-26 | $48.56 | $48.72 | $48.54 | $48.70 | $48.29 | 79,222 |
2022-05-25 | $48.28 | $48.41 | $48.28 | $48.35 | $47.94 | 144,296 |
2022-05-24 | $47.84 | $48.09 | $47.82 | $48.08 | $47.68 | 390,524 |
2022-05-23 | $47.79 | $47.79 | $47.65 | $47.72 | $47.19 | 199,774 |
2022-05-20 | $47.71 | $47.71 | $47.60 | $47.65 | $47.12 | 104,679 |
2022-05-19 | $47.52 | $47.58 | $47.42 | $47.48 | $46.95 | 169,268 |
2022-05-18 | $47.60 | $47.60 | $47.33 | $47.34 | $46.81 | 107,711 |
2022-05-17 | $47.76 | $47.76 | $47.42 | $47.43 | $46.90 | 158,996 |
2022-05-16 | $47.79 | $47.79 | $47.71 | $47.73 | $47.20 | 81,550 |
2022-05-13 | $47.93 | $47.93 | $47.62 | $47.70 | $47.17 | 66,387 |
2022-05-12 | $48.02 | $48.02 | $47.90 | $47.93 | $47.40 | 81,383 |
2022-05-11 | $48.22 | $48.22 | $47.96 | $48.01 | $47.48 | 107,290 |
2022-05-10 | $48.30 | $48.37 | $48.17 | $48.25 | $47.71 | 214,929 |
2022-05-09 | $48.41 | $48.54 | $48.28 | $48.37 | $47.83 | 78,942 |
2022-05-06 | $48.66 | $48.68 | $48.41 | $48.44 | $47.90 | 139,124 |
2022-05-05 | $48.65 | $48.72 | $48.46 | $48.65 | $48.11 | 106,534 |
2022-05-04 | $48.88 | $48.92 | $48.63 | $48.65 | $48.11 | 92,319 |
2022-05-03 | $49.10 | $49.10 | $48.75 | $48.84 | $48.30 | 65,610 |
2022-05-02 | $48.95 | $48.95 | $48.77 | $48.84 | $48.30 | 102,002 |
2022-04-29 | $48.71 | $49.02 | $48.71 | $48.94 | $48.40 | 90,143 |
2022-04-28 | $49.02 | $49.15 | $49.00 | $49.01 | $48.47 | 55,931 |
2022-04-27 | $49.19 | $49.29 | $49.15 | $49.18 | $48.63 | 69,252 |
2022-04-26 | $49.40 | $49.40 | $49.16 | $49.16 | $48.61 | 151,838 |
2022-04-25 | $49.43 | $49.43 | $49.30 | $49.33 | $48.78 | 49,287 |
2022-04-22 | $49.22 | $49.39 | $49.22 | $49.29 | $48.74 | 95,914 |
2022-04-21 | $49.38 | $49.41 | $49.23 | $49.27 | $48.72 | 71,187 |
2022-04-20 | $49.77 | $49.77 | $49.47 | $49.61 | $48.93 | 153,992 |
2022-04-19 | $49.87 | $49.93 | $49.63 | $49.63 | $48.95 | 144,609 |
2022-04-18 | $50.10 | $50.14 | $50.00 | $50.01 | $49.32 | 54,699 |
2022-04-14 | $50.10 | $50.25 | $50.10 | $50.10 | $49.41 | 46,132 |
2022-04-13 | $50.16 | $50.36 | $50.16 | $50.21 | $49.52 | 57,072 |
2022-04-12 | $50.53 | $50.53 | $50.23 | $50.25 | $49.56 | 112,211 |
2022-04-11 | $50.56 | $50.71 | $50.45 | $50.46 | $49.77 | 78,089 |
2022-04-08 | $50.67 | $50.67 | $50.58 | $50.64 | $49.95 | 183,046 |
2022-04-07 | $50.73 | $50.85 | $50.67 | $50.81 | $50.11 | 111,924 |
2022-04-06 | $51.09 | $51.14 | $50.90 | $50.91 | $50.21 | 364,153 |
2022-04-05 | $51.16 | $51.30 | $51.13 | $51.13 | $50.43 | 73,582 |
2022-04-04 | $51.20 | $51.36 | $51.20 | $51.27 | $50.57 | 40,626 |
2022-04-01 | $51.15 | $51.25 | $51.12 | $51.20 | $50.50 | 54,594 |
2022-03-31 | $51.27 | $51.27 | $51.09 | $51.20 | $50.50 | 91,903 |
2022-03-30 | $51.11 | $51.11 | $51.02 | $51.05 | $50.35 | 132,374 |
2022-03-29 | $51.11 | $51.18 | $51.05 | $51.11 | $50.41 | 78,757 |
2022-03-28 | $51.08 | $51.29 | $51.08 | $51.19 | $50.49 | 62,272 |
2022-03-25 | $51.38 | $51.39 | $51.21 | $51.21 | $50.51 | 51,601 |
2022-03-24 | $51.66 | $51.66 | $51.54 | $51.56 | $50.72 | 23,198 |
2022-03-23 | $51.93 | $51.93 | $51.67 | $51.74 | $50.90 | 95,738 |
2022-03-22 | $52.03 | $52.04 | $51.87 | $51.96 | $51.12 | 374,366 |
2022-03-21 | $52.20 | $52.20 | $51.92 | $51.93 | $51.09 | 60,155 |
2022-03-18 | $52.13 | $52.21 | $52.12 | $52.18 | $51.33 | 41,688 |
2022-03-17 | $52.08 | $52.22 | $51.98 | $52.16 | $51.31 | 67,660 |
2022-03-16 | $52.10 | $52.11 | $51.93 | $52.01 | $51.16 | 72,299 |
2022-03-15 | $52.06 | $52.06 | $51.90 | $51.97 | $51.13 | 72,371 |
2022-03-14 | $52.39 | $52.41 | $52.14 | $52.19 | $51.34 | 70,914 |
2022-03-11 | $52.79 | $52.79 | $52.54 | $52.56 | $51.71 | 65,427 |
2022-03-10 | $52.89 | $52.91 | $52.73 | $52.75 | $51.90 | 31,461 |
2022-03-09 | $52.95 | $52.95 | $52.76 | $52.86 | $52.00 | 30,623 |
2022-03-08 | $52.97 | $52.97 | $52.85 | $52.96 | $52.10 | 71,420 |
2022-03-07 | $53.19 | $53.22 | $53.07 | $53.12 | $52.26 | 38,917 |
2022-03-04 | $53.35 | $53.35 | $53.26 | $53.28 | $52.42 | 139,018 |
2022-03-03 | $53.49 | $53.51 | $53.29 | $53.37 | $52.51 | 41,777 |
2022-03-02 | $53.55 | $53.62 | $53.49 | $53.53 | $52.66 | 60,217 |
2022-03-01 | $53.66 | $53.71 | $53.54 | $53.67 | $52.80 | 76,824 |
2022-02-28 | $53.52 | $53.65 | $53.50 | $53.60 | $52.73 | 144,057 |
2022-02-25 | $53.63 | $53.63 | $53.50 | $53.52 | $52.65 | 71,152 |
2022-02-24 | $53.61 | $53.68 | $53.58 | $53.65 | $52.78 | 88,189 |
2022-02-23 | $53.45 | $53.57 | $53.44 | $53.49 | $52.62 | 31,246 |
2022-02-22 | $53.39 | $53.50 | $53.39 | $53.49 | $52.62 | 94,084 |
2022-02-18 | $53.51 | $53.51 | $53.45 | $53.49 | $52.62 | 69,733 |
2022-02-17 | $53.42 | $53.62 | $53.42 | $53.59 | $52.59 | 123,717 |
2022-02-16 | $53.50 | $53.50 | $53.41 | $53.42 | $52.43 | 35,966 |
2022-02-15 | $53.55 | $53.62 | $53.53 | $53.55 | $52.55 | 45,715 |
2022-02-14 | $53.67 | $53.77 | $53.20 | $53.60 | $52.60 | 176,816 |
2022-02-11 | $54.01 | $54.01 | $53.79 | $53.79 | $52.79 | 66,848 |
2022-02-10 | $54.28 | $54.28 | $54.04 | $54.06 | $53.06 | 34,513 |
2022-02-09 | $54.38 | $54.38 | $54.31 | $54.34 | $53.33 | 34,656 |
2022-02-08 | $54.50 | $54.50 | $54.34 | $54.38 | $53.37 | 69,044 |
2022-02-07 | $54.58 | $54.58 | $54.43 | $54.51 | $53.50 | 28,847 |
2022-02-04 | $54.60 | $54.62 | $54.51 | $54.56 | $53.55 | 47,388 |
2022-02-03 | $54.54 | $54.67 | $54.50 | $54.63 | $53.61 | 65,563 |
2022-02-02 | $54.40 | $54.59 | $54.40 | $54.54 | $53.53 | 99,039 |
2022-02-01 | $54.22 | $54.46 | $54.22 | $54.45 | $53.44 | 57,762 |
2022-01-31 | $54.36 | $54.36 | $54.23 | $54.29 | $53.28 | 53,359 |
2022-01-28 | $54.48 | $54.59 | $54.34 | $54.39 | $53.38 | 171,952 |
2022-01-27 | $54.68 | $54.80 | $54.56 | $54.59 | $53.58 | 208,652 |
2022-01-26 | $54.97 | $54.98 | $54.76 | $54.81 | $53.79 | 61,104 |
2022-01-25 | $55.10 | $55.10 | $54.92 | $54.98 | $53.96 | 75,671 |
2022-01-24 | $55.25 | $55.25 | $55.10 | $55.14 | $54.11 | 78,311 |
2022-01-21 | $55.33 | $55.33 | $55.23 | $55.26 | $54.23 | 47,035 |
2022-01-20 | $55.83 | $55.83 | $55.32 | $55.45 | $54.29 | 98,947 |
2022-01-19 | $55.55 | $55.55 | $55.40 | $55.45 | $54.29 | 46,965 |
2022-01-18 | $55.65 | $55.65 | $55.52 | $55.52 | $54.36 | 46,645 |
2022-01-14 | $55.75 | $55.75 | $55.65 | $55.67 | $54.50 | 46,928 |
2022-01-13 | $55.75 | $55.75 | $55.60 | $55.71 | $54.55 | 61,496 |
2022-01-12 | $55.73 | $55.75 | $55.60 | $55.70 | $54.54 | 40,586 |
2022-01-11 | $55.80 | $55.80 | $55.65 | $55.72 | $54.56 | 46,608 |
2022-01-10 | $55.92 | $55.92 | $55.77 | $55.80 | $54.63 | 131,488 |
2022-01-07 | $55.94 | $55.95 | $55.88 | $55.90 | $54.73 | 31,123 |
2022-01-06 | $56.03 | $56.05 | $55.84 | $55.98 | $54.81 | 118,507 |
2022-01-05 | $56.13 | $56.13 | $56.00 | $56.02 | $54.85 | 96,597 |
2022-01-04 | $56.11 | $56.11 | $56.03 | $56.06 | $54.89 | 52,797 |
2022-01-03 | $56.16 | $56.16 | $56.06 | $56.08 | $54.90 | 133,923 |
2021-12-31 | $56.14 | $56.14 | $56.06 | $56.13 | $54.96 | 45,016 |
2021-12-30 | $56.19 | $56.19 | $56.10 | $56.13 | $54.96 | 28,472 |
2021-12-29 | $56.18 | $56.18 | $56.06 | $56.10 | $54.93 | 39,969 |
2021-12-28 | $56.06 | $56.11 | $56.05 | $56.08 | $54.91 | 54,732 |
2021-12-27 | $56.04 | $56.10 | $56.04 | $56.05 | $54.88 | 34,492 |
2021-12-23 | $56.13 | $56.13 | $56.01 | $56.08 | $54.91 | 62,641 |
2021-12-22 | $56.25 | $56.25 | $56.18 | $56.19 | $54.89 | 20,672 |
2021-12-21 | $56.10 | $56.21 | $56.10 | $56.15 | $54.85 | 30,544 |
2021-12-20 | $56.17 | $56.18 | $56.11 | $56.17 | $54.87 | 74,048 |
2021-12-17 | $56.24 | $56.24 | $56.15 | $56.17 | $54.87 | 49,029 |
2021-12-16 | $56.25 | $56.25 | $56.16 | $56.19 | $54.88 | 26,290 |
2021-12-15 | $56.20 | $56.21 | $56.16 | $56.16 | $54.86 | 91,094 |
2021-12-14 | $56.17 | $56.21 | $56.16 | $56.19 | $54.89 | 55,022 |
2021-12-13 | $56.17 | $56.26 | $56.17 | $56.17 | $54.87 | 26,624 |
2021-12-10 | $56.16 | $56.17 | $56.13 | $56.15 | $54.85 | 21,306 |
2021-12-09 | $56.15 | $56.15 | $56.12 | $56.13 | $54.83 | 49,375 |
2021-12-08 | $56.14 | $56.20 | $56.10 | $56.14 | $54.84 | 50,540 |
2021-12-07 | $56.06 | $56.18 | $56.06 | $56.12 | $54.82 | 36,095 |
2021-12-06 | $56.15 | $56.15 | $56.09 | $56.13 | $54.83 | 18,662 |
2021-12-03 | $56.16 | $56.18 | $56.03 | $56.18 | $54.88 | 42,600 |
2021-12-02 | $56.13 | $56.14 | $56.06 | $56.08 | $54.78 | 19,364 |
2021-12-01 | $56.10 | $56.11 | $56.00 | $56.10 | $54.80 | 43,120 |
2021-11-30 | $56.06 | $56.10 | $56.00 | $56.01 | $54.71 | 52,784 |
2021-11-29 | $56.27 | $56.27 | $55.89 | $55.99 | $54.69 | 28,229 |
2021-11-26 | $56.07 | $56.07 | $55.97 | $56.03 | $54.73 | 11,671 |
2021-11-24 | $55.93 | $55.99 | $55.89 | $55.92 | $54.63 | 22,785 |
2021-11-23 | $55.94 | $55.95 | $55.88 | $55.92 | $54.63 | 22,331 |
2021-11-22 | $56.08 | $56.09 | $56.02 | $56.07 | $54.64 | 32,595 |
2021-11-19 | $56.26 | $56.26 | $56.00 | $56.07 | $54.64 | 93,124 |
2021-11-18 | $56.01 | $56.04 | $55.96 | $56.01 | $54.58 | 127,898 |
2021-11-17 | $56.00 | $56.02 | $55.92 | $56.01 | $54.59 | 24,326 |
2021-11-16 | $55.97 | $56.03 | $55.92 | $55.98 | $54.56 | 41,645 |
2021-11-15 | $55.95 | $56.05 | $55.95 | $55.98 | $54.56 | 20,763 |
2021-11-12 | $55.92 | $56.07 | $55.92 | $56.03 | $54.61 | 20,460 |
2021-11-11 | $56.19 | $56.19 | $55.93 | $56.02 | $54.60 | 25,708 |
2021-11-10 | $55.90 | $56.01 | $55.90 | $55.97 | $54.55 | 44,239 |
2021-11-09 | $55.95 | $55.95 | $55.90 | $55.95 | $54.53 | 36,312 |
2021-11-08 | $55.82 | $55.82 | $55.74 | $55.80 | $54.38 | 42,990 |
2021-11-05 | $55.79 | $55.86 | $55.79 | $55.84 | $54.42 | 91,548 |
2021-11-04 | $55.51 | $55.66 | $55.51 | $55.66 | $54.24 | 212,346 |
2021-11-03 | $55.43 | $55.50 | $55.41 | $55.47 | $54.06 | 30,568 |
2021-11-02 | $55.38 | $55.45 | $55.38 | $55.41 | $54.00 | 29,912 |
2021-11-01 | $55.50 | $55.50 | $55.35 | $55.40 | $53.99 | 52,435 |
2021-10-29 | $55.46 | $55.47 | $55.32 | $55.46 | $54.05 | 15,475 |
2021-10-28 | $55.42 | $55.42 | $55.31 | $55.34 | $53.93 | 44,231 |
2021-10-27 | $55.40 | $55.42 | $55.36 | $55.40 | $53.99 | 37,358 |
2021-10-26 | $55.41 | $55.41 | $55.26 | $55.28 | $53.87 | 63,413 |
2021-10-25 | $55.52 | $55.52 | $55.36 | $55.36 | $53.95 | 25,833 |
2021-10-22 | $55.39 | $55.46 | $55.38 | $55.43 | $54.02 | 8,884 |
2021-10-21 | $55.50 | $55.50 | $55.36 | $55.40 | $53.99 | 169,833 |
2021-10-20 | $55.62 | $55.71 | $55.62 | $55.66 | $54.12 | 31,802 |
2021-10-19 | $55.74 | $55.74 | $55.63 | $55.66 | $54.12 | 24,829 |
2021-10-18 | $55.57 | $55.72 | $55.57 | $55.69 | $54.15 | 39,882 |
2021-10-15 | $55.65 | $55.73 | $55.62 | $55.66 | $54.11 | 29,573 |
2021-10-14 | $55.67 | $55.74 | $55.66 | $55.68 | $54.14 | 36,354 |
2021-10-13 | $55.74 | $55.74 | $55.60 | $55.65 | $54.10 | 45,465 |
2021-10-12 | $55.91 | $55.91 | $55.66 | $55.69 | $54.15 | 15,180 |
2021-10-11 | $55.72 | $55.72 | $55.62 | $55.67 | $54.13 | 40,976 |
2021-10-08 | $55.76 | $55.76 | $55.70 | $55.73 | $54.19 | 147,974 |
2021-10-07 | $55.71 | $55.76 | $55.70 | $55.73 | $54.19 | 143,088 |
2021-10-06 | $55.79 | $55.79 | $55.70 | $55.74 | $54.20 | 18,481 |
2021-10-05 | $55.70 | $55.80 | $55.70 | $55.77 | $54.22 | 30,927 |
2021-10-04 | $55.96 | $55.96 | $55.74 | $55.77 | $54.22 | 17,941 |
2021-10-01 | $55.75 | $55.79 | $55.71 | $55.78 | $54.23 | 25,159 |
2021-09-30 | $55.90 | $55.90 | $55.74 | $55.77 | $54.22 | 47,469 |
2021-09-29 | $55.88 | $55.90 | $55.80 | $55.80 | $54.25 | 22,890 |
2021-09-28 | $55.92 | $55.97 | $55.87 | $55.90 | $54.35 | 58,603 |
2021-09-27 | $56.15 | $56.16 | $55.96 | $56.01 | $54.46 | 112,515 |
2021-09-24 | $56.22 | $56.22 | $56.12 | $56.14 | $54.58 | 34,060 |
2021-09-23 | $56.30 | $56.30 | $56.16 | $56.17 | $54.61 | 43,829 |
2021-09-22 | $56.29 | $56.40 | $56.29 | $56.36 | $54.67 | 21,297 |
2021-09-21 | $56.48 | $56.48 | $56.36 | $56.40 | $54.71 | 47,494 |
2021-09-20 | $56.46 | $56.48 | $56.42 | $56.46 | $54.76 | 105,312 |
2021-09-17 | $56.40 | $56.42 | $56.40 | $56.41 | $54.72 | 22,070 |
2021-09-16 | $56.42 | $56.44 | $56.36 | $56.42 | $54.73 | 38,364 |
2021-09-15 | $56.44 | $56.46 | $56.43 | $56.44 | $54.74 | 20,065 |
2021-09-14 | $56.46 | $56.47 | $56.45 | $56.47 | $54.77 | 21,883 |
2021-09-13 | $56.52 | $56.52 | $56.42 | $56.45 | $54.75 | 19,843 |
2021-09-10 | $56.53 | $56.53 | $56.41 | $56.47 | $54.78 | 32,143 |
2021-09-09 | $56.41 | $56.49 | $56.40 | $56.47 | $54.78 | 32,600 |
2021-09-08 | $56.39 | $56.48 | $56.35 | $56.48 | $54.79 | 39,609 |
2021-09-07 | $56.45 | $56.46 | $56.36 | $56.39 | $54.70 | 37,760 |
2021-09-03 | $56.54 | $56.54 | $56.45 | $56.47 | $54.78 | 34,494 |
2021-09-02 | $56.58 | $56.58 | $56.48 | $56.51 | $54.82 | 46,336 |
2021-09-01 | $56.49 | $56.50 | $56.48 | $56.48 | $54.79 | 34,871 |
2021-08-31 | $56.45 | $56.53 | $56.45 | $56.50 | $54.81 | 30,403 |
2021-08-30 | $56.45 | $56.50 | $56.45 | $56.49 | $54.80 | 14,390 |
2021-08-27 | $56.49 | $56.51 | $56.43 | $56.48 | $54.79 | 22,403 |
2021-08-26 | $56.44 | $56.49 | $56.42 | $56.49 | $54.80 | 20,220 |
2021-08-25 | $56.47 | $56.47 | $56.42 | $56.45 | $54.76 | 34,075 |
2021-08-24 | $56.50 | $56.51 | $56.47 | $56.49 | $54.80 | 22,292 |
2021-08-23 | $56.51 | $56.64 | $56.51 | $56.64 | $54.82 | 34,501 |
2021-08-20 | $56.84 | $56.84 | $56.60 | $56.62 | $54.80 | 24,534 |
2021-08-19 | $56.65 | $56.67 | $56.64 | $56.66 | $54.84 | 19,256 |
2021-08-18 | $56.69 | $56.69 | $56.63 | $56.66 | $54.84 | 32,716 |
2021-08-17 | $56.64 | $56.69 | $56.64 | $56.67 | $54.85 | 68,425 |
2021-08-16 | $56.61 | $56.69 | $56.60 | $56.65 | $54.83 | 17,298 |
2021-08-13 | $56.68 | $56.68 | $56.62 | $56.66 | $54.84 | 28,389 |
2021-08-12 | $56.69 | $56.69 | $56.62 | $56.66 | $54.84 | 27,917 |
2021-08-11 | $56.80 | $56.80 | $56.68 | $56.71 | $54.89 | 31,053 |
2021-08-10 | $56.72 | $56.79 | $56.70 | $56.73 | $54.90 | 35,370 |
2021-08-09 | $56.82 | $56.82 | $56.68 | $56.74 | $54.91 | 13,760 |
2021-08-06 | $56.78 | $56.78 | $56.64 | $56.71 | $54.89 | 56,222 |
2021-08-05 | $56.79 | $56.79 | $56.75 | $56.77 | $54.94 | 27,968 |
2021-08-04 | $56.79 | $56.80 | $56.73 | $56.77 | $54.94 | 66,379 |
2021-08-03 | $56.86 | $56.86 | $56.74 | $56.76 | $54.93 | 10,538 |
2021-08-02 | $56.72 | $56.75 | $56.71 | $56.74 | $54.91 | 30,419 |
2021-07-30 | $56.70 | $56.73 | $56.70 | $56.73 | $54.90 | 20,193 |
2021-07-29 | $56.74 | $56.74 | $56.70 | $56.71 | $54.88 | 23,950 |
2021-07-28 | $56.75 | $56.77 | $56.71 | $56.75 | $54.92 | 21,391 |
2021-07-27 | $56.79 | $56.79 | $56.74 | $56.75 | $54.92 | 14,487 |
2021-07-26 | $56.72 | $56.79 | $56.72 | $56.76 | $54.93 | 32,657 |
2021-07-23 | $56.81 | $56.81 | $56.60 | $56.69 | $54.87 | 103,567 |
2021-07-22 | $56.80 | $56.80 | $56.71 | $56.73 | $54.90 | 38,131 |
2021-07-21 | $56.80 | $56.80 | $56.67 | $56.70 | $54.88 | 34,557 |
2021-07-20 | $56.90 | $56.93 | $56.81 | $56.86 | $54.90 | 57,427 |
2021-07-19 | $57.76 | $57.76 | $56.80 | $56.91 | $54.95 | 43,639 |
2021-07-16 | $56.92 | $56.92 | $56.80 | $56.81 | $54.86 | 38,556 |
2021-07-15 | $56.73 | $56.80 | $56.73 | $56.79 | $54.84 | 53,997 |
2021-07-14 | $56.78 | $56.80 | $56.72 | $56.79 | $54.84 | 30,635 |
2021-07-13 | $56.95 | $56.95 | $56.71 | $56.71 | $54.75 | 30,454 |
2021-07-12 | $56.88 | $56.88 | $56.71 | $56.73 | $54.77 | 42,035 |
2021-07-09 | $56.84 | $56.84 | $56.66 | $56.68 | $54.73 | 14,733 |
2021-07-08 | $56.80 | $56.80 | $56.60 | $56.67 | $54.72 | 27,877 |
2021-07-07 | $56.56 | $56.58 | $56.50 | $56.55 | $54.61 | 39,398 |
2021-07-06 | $56.44 | $56.44 | $56.38 | $56.43 | $54.48 | 38,049 |
2021-07-02 | $56.19 | $56.34 | $56.19 | $56.34 | $54.40 | 35,667 |
2021-07-01 | $56.36 | $56.36 | $56.23 | $56.28 | $54.34 | 57,641 |
2021-06-30 | $56.28 | $56.29 | $56.20 | $56.23 | $54.30 | 48,210 |
2021-06-29 | $56.25 | $56.25 | $56.19 | $56.23 | $54.29 | 79,295 |
2021-06-28 | $56.29 | $56.29 | $56.17 | $56.22 | $54.28 | 45,057 |
2021-06-25 | $56.12 | $56.16 | $56.11 | $56.14 | $54.21 | 103,754 |
2021-06-24 | $56.17 | $56.17 | $56.10 | $56.11 | $54.18 | 50,896 |
2021-06-23 | $56.28 | $56.36 | $56.20 | $56.23 | $54.17 | 79,186 |
2021-06-22 | $56.30 | $56.33 | $56.26 | $56.31 | $54.25 | 52,302 |
2021-06-21 | $56.36 | $56.36 | $56.27 | $56.30 | $54.23 | 55,467 |
2021-06-18 | $56.10 | $56.40 | $56.10 | $56.32 | $54.25 | 59,439 |
2021-06-17 | $56.48 | $56.48 | $56.21 | $56.32 | $54.25 | 48,132 |
2021-06-16 | $56.55 | $56.55 | $56.23 | $56.30 | $54.23 | 21,868 |
2021-06-15 | $56.39 | $56.39 | $56.33 | $56.37 | $54.30 | 25,607 |
2021-06-14 | $56.37 | $56.37 | $56.33 | $56.35 | $54.28 | 23,228 |
2021-06-11 | $56.40 | $56.40 | $56.30 | $56.35 | $54.28 | 31,570 |
2021-06-10 | $56.10 | $56.28 | $56.10 | $56.28 | $54.21 | 25,117 |
2021-06-09 | $56.04 | $56.24 | $56.04 | $56.24 | $54.18 | 51,414 |
2021-06-08 | $56.14 | $56.14 | $56.03 | $56.10 | $54.04 | 29,847 |
2021-06-07 | $56.07 | $56.07 | $55.94 | $55.99 | $53.93 | 40,391 |
2021-06-04 | $55.95 | $55.95 | $55.80 | $55.90 | $53.85 | 28,214 |
2021-06-03 | $55.92 | $55.92 | $55.77 | $55.84 | $53.79 | 18,910 |
2021-06-02 | $55.80 | $55.80 | $55.72 | $55.78 | $53.73 | 50,486 |
2021-06-01 | $55.65 | $55.77 | $55.65 | $55.73 | $53.69 | 47,104 |
2021-05-28 | $55.70 | $55.73 | $55.66 | $55.71 | $53.66 | 14,429 |
2021-05-27 | $55.76 | $55.76 | $55.58 | $55.63 | $53.59 | 41,865 |
2021-05-26 | $55.85 | $55.85 | $55.56 | $55.65 | $53.61 | 22,491 |
2021-05-25 | $55.64 | $55.64 | $55.50 | $55.51 | $53.47 | 42,398 |
2021-05-24 | $55.60 | $55.60 | $55.48 | $55.53 | $53.49 | 57,565 |
2021-05-21 | $55.60 | $55.60 | $55.46 | $55.48 | $53.44 | 45,448 |
2021-05-20 | $55.57 | $55.61 | $55.55 | $55.58 | $53.41 | 44,581 |
2021-05-19 | $55.80 | $55.80 | $55.49 | $55.54 | $53.37 | 75,615 |
2021-05-18 | $55.61 | $55.61 | $55.51 | $55.55 | $53.38 | 26,493 |
2021-05-17 | $55.55 | $55.56 | $55.50 | $55.53 | $53.36 | 28,744 |
2021-05-14 | $55.54 | $55.54 | $55.46 | $55.49 | $53.32 | 27,877 |
2021-05-13 | $55.58 | $55.58 | $55.41 | $55.44 | $53.27 | 19,853 |
2021-05-12 | $55.50 | $55.50 | $55.38 | $55.42 | $53.25 | 81,665 |
2021-05-11 | $55.34 | $55.53 | $55.34 | $55.45 | $53.28 | 72,404 |
2021-05-10 | $55.48 | $55.48 | $55.43 | $55.46 | $53.29 | 37,003 |
2021-05-07 | $55.42 | $55.42 | $55.36 | $55.40 | $53.23 | 19,523 |
2021-05-06 | $55.21 | $55.35 | $55.21 | $55.33 | $53.16 | 20,172 |
2021-05-05 | $55.30 | $55.30 | $55.25 | $55.30 | $53.14 | 43,955 |
2021-05-04 | $55.30 | $55.30 | $55.22 | $55.24 | $53.08 | 41,323 |
2021-05-03 | $55.32 | $55.32 | $55.20 | $55.21 | $53.05 | 25,336 |
2021-04-30 | $55.34 | $55.34 | $55.17 | $55.20 | $53.04 | 29,561 |
2021-04-29 | $55.22 | $55.22 | $55.08 | $55.12 | $52.97 | 46,798 |
2021-04-28 | $55.28 | $55.28 | $55.14 | $55.21 | $53.05 | 28,609 |
2021-04-27 | $55.30 | $55.30 | $55.18 | $55.22 | $53.06 | 21,460 |
2021-04-26 | $55.42 | $55.42 | $55.15 | $55.24 | $53.08 | 20,448 |
2021-04-23 | $55.25 | $55.25 | $55.13 | $55.19 | $53.03 | 19,448 |
2021-04-22 | $55.28 | $55.28 | $55.13 | $55.19 | $53.03 | 102,182 |
2021-04-21 | $55.17 | $55.18 | $55.11 | $55.16 | $53.00 | 36,936 |
2021-04-20 | $55.31 | $55.34 | $55.26 | $55.32 | $53.03 | 20,744 |
2021-04-19 | $55.20 | $55.30 | $55.20 | $55.28 | $52.99 | 53,380 |
2021-04-16 | $55.24 | $55.28 | $55.23 | $55.25 | $52.96 | 13,019 |
2021-04-15 | $55.26 | $55.29 | $55.15 | $55.28 | $52.99 | 65,595 |
2021-04-14 | $54.99 | $55.07 | $54.97 | $55.06 | $52.78 | 46,863 |
2021-04-13 | $54.91 | $54.99 | $54.87 | $54.96 | $52.68 | 42,576 |
2021-04-12 | $54.97 | $54.97 | $54.87 | $54.93 | $52.65 | 44,070 |
2021-04-09 | $54.83 | $54.91 | $54.83 | $54.87 | $52.59 | 23,544 |
2021-04-08 | $54.85 | $54.86 | $54.76 | $54.85 | $52.57 | 33,030 |
2021-04-07 | $54.66 | $54.73 | $54.66 | $54.72 | $52.45 | 42,813 |
2021-04-06 | $54.72 | $54.72 | $54.58 | $54.67 | $52.40 | 26,914 |
2021-04-05 | $54.60 | $54.62 | $54.58 | $54.58 | $52.32 | 36,353 |
2021-04-01 | $54.51 | $54.62 | $54.51 | $54.62 | $52.35 | 35,613 |
2021-03-31 | $54.55 | $54.56 | $54.48 | $54.54 | $52.28 | 35,699 |
2021-03-30 | $54.48 | $54.52 | $54.43 | $54.48 | $52.22 | 29,502 |
2021-03-29 | $54.38 | $54.49 | $54.38 | $54.48 | $52.22 | 12,433 |
2021-03-26 | $54.42 | $54.43 | $54.34 | $54.39 | $52.13 | 18,795 |
2021-03-25 | $54.43 | $54.43 | $54.32 | $54.37 | $52.11 | 22,620 |
2021-03-24 | $54.45 | $54.51 | $54.38 | $54.50 | $52.11 | 19,628 |
2021-03-23 | $54.49 | $54.49 | $54.36 | $54.44 | $52.04 | 38,772 |
2021-03-22 | $54.42 | $54.42 | $54.32 | $54.37 | $51.98 | 37,081 |
2021-03-19 | $54.32 | $54.36 | $54.20 | $54.34 | $51.95 | 10,287 |
2021-03-18 | $54.49 | $54.49 | $54.16 | $54.26 | $51.87 | 14,843 |
2021-03-17 | $54.48 | $54.49 | $54.40 | $54.49 | $52.10 | 49,460 |
2021-03-16 | $54.63 | $54.63 | $54.49 | $54.52 | $52.12 | 11,425 |
2021-03-15 | $54.47 | $54.53 | $54.40 | $54.50 | $52.10 | 15,312 |
2021-03-12 | $54.54 | $54.54 | $54.40 | $54.40 | $52.01 | 24,258 |
2021-03-11 | $54.50 | $54.50 | $54.24 | $54.50 | $52.11 | 12,753 |
2021-03-10 | $54.30 | $54.36 | $54.30 | $54.35 | $51.96 | 45,339 |
2021-03-09 | $54.37 | $54.37 | $54.16 | $54.26 | $51.87 | 10,606 |
2021-03-08 | $54.25 | $54.25 | $54.07 | $54.14 | $51.76 | 19,477 |
2021-03-05 | $54.29 | $54.29 | $54.00 | $54.04 | $51.67 | 59,524 |
2021-03-04 | $54.03 | $54.06 | $53.95 | $54.03 | $51.66 | 9,203 |
2021-03-03 | $54.03 | $54.03 | $53.90 | $53.95 | $51.58 | 67,853 |
2021-03-02 | $54.06 | $54.06 | $53.94 | $54.00 | $51.63 | 64,976 |
2021-03-01 | $54.40 | $55.02 | $53.87 | $53.99 | $51.62 | 23,384 |
2021-02-26 | $53.98 | $54.01 | $53.87 | $53.96 | $51.59 | 15,162 |
2021-02-25 | $54.13 | $54.13 | $53.89 | $53.92 | $51.55 | 20,518 |
2021-02-24 | $54.27 | $54.27 | $54.07 | $54.18 | $51.79 | 60,198 |
2021-02-23 | $54.36 | $54.45 | $54.13 | $54.30 | $51.91 | 61,574 |
2021-02-22 | $54.91 | $54.91 | $54.55 | $54.62 | $52.08 | 84,960 |
2021-02-19 | $55.00 | $55.00 | $54.62 | $54.75 | $52.21 | 37,466 |
2021-02-18 | $55.13 | $55.13 | $54.85 | $54.88 | $52.33 | 61,809 |
2021-02-17 | $55.14 | $55.14 | $55.00 | $55.04 | $52.49 | 17,202 |
2021-02-16 | $54.93 | $55.15 | $54.93 | $54.97 | $52.42 | 34,175 |
2021-02-12 | $55.14 | $55.14 | $54.94 | $55.12 | $52.56 | 32,321 |
2021-02-11 | $55.03 | $55.07 | $54.89 | $55.07 | $52.51 | 36,828 |
2021-02-10 | $55.10 | $55.10 | $54.97 | $55.05 | $52.50 | 38,120 |
2021-02-09 | $54.98 | $55.13 | $54.84 | $55.01 | $52.46 | 87,398 |
2021-02-08 | $54.96 | $54.96 | $54.86 | $54.90 | $52.35 | 75,787 |
2021-02-05 | $54.84 | $55.34 | $54.75 | $54.88 | $52.33 | 51,425 |
2021-02-04 | $54.76 | $54.81 | $54.57 | $54.80 | $52.26 | 17,200 |
2021-02-03 | $54.48 | $54.73 | $54.48 | $54.67 | $52.14 | 45,656 |
2021-02-02 | $54.66 | $54.66 | $54.36 | $54.60 | $52.07 | 24,627 |
2021-02-01 | $54.83 | $54.83 | $54.50 | $54.60 | $52.07 | 12,344 |
2021-01-29 | $54.41 | $54.60 | $54.40 | $54.51 | $51.98 | 7,558 |
2021-01-28 | $54.58 | $54.58 | $54.44 | $54.54 | $52.01 | 12,588 |
2021-01-27 | $54.45 | $54.60 | $54.23 | $54.53 | $52.00 | 24,824 |
2021-01-26 | $54.35 | $54.37 | $54.14 | $54.36 | $51.84 | 13,753 |
2021-01-25 | $54.29 | $54.36 | $54.15 | $54.33 | $51.81 | 17,415 |
2021-01-22 | $54.14 | $54.30 | $53.92 | $54.19 | $51.68 | 10,606 |
2021-01-21 | $54.21 | $54.25 | $54.06 | $54.16 | $51.64 | 11,992 |
2021-01-20 | $54.30 | $54.35 | $54.16 | $54.30 | $51.65 | 7,006 |
2021-01-19 | $54.24 | $54.36 | $54.19 | $54.30 | $51.65 | 27,476 |
2021-01-15 | $53.96 | $54.32 | $53.87 | $54.21 | $51.56 | 85,365 |
2021-01-14 | $54.15 | $54.18 | $54.10 | $54.13 | $51.49 | 21,117 |
2021-01-13 | $54.12 | $54.17 | $54.01 | $54.15 | $51.50 | 19,882 |
2021-01-12 | $54.06 | $54.06 | $53.98 | $54.03 | $51.39 | 15,255 |
2021-01-11 | $54.04 | $54.06 | $54.00 | $54.01 | $51.37 | 11,017 |
2021-01-08 | $54.10 | $54.10 | $53.96 | $53.99 | $51.35 | 20,904 |
2021-01-07 | $53.92 | $53.96 | $53.90 | $53.92 | $51.29 | 9,587 |
2021-01-06 | $53.86 | $53.86 | $53.45 | $53.78 | $51.15 | 22,959 |
2021-01-05 | $53.72 | $53.79 | $53.63 | $53.72 | $51.09 | 14,024 |
2021-01-04 | $53.72 | $53.72 | $53.51 | $53.61 | $50.99 | 16,993 |
2020-12-31 | $53.51 | $53.72 | $53.50 | $53.71 | $51.09 | 9,804 |
2020-12-30 | $53.59 | $53.73 | $53.45 | $53.71 | $51.09 | 16,130 |
2020-12-29 | $53.69 | $53.69 | $53.29 | $53.51 | $50.90 | 47,506 |
2020-12-28 | $53.82 | $53.82 | $53.12 | $53.53 | $50.91 | 44,514 |
2020-12-24 | $53.61 | $53.70 | $53.59 | $53.59 | $50.97 | 2,281 |
2020-12-23 | $53.84 | $53.84 | $53.55 | $53.65 | $50.90 | 13,174 |
2020-12-22 | $53.81 | $53.82 | $53.54 | $53.75 | $50.99 | 17,830 |
2020-12-21 | $53.83 | $53.83 | $53.64 | $53.81 | $51.05 | 19,536 |
2020-12-18 | $53.83 | $53.83 | $53.21 | $53.71 | $50.95 | 8,457 |
2020-12-17 | $53.62 | $53.74 | $53.49 | $53.65 | $50.90 | 9,990 |
2020-12-16 | $53.44 | $53.65 | $53.44 | $53.60 | $50.85 | 11,915 |
2020-12-15 | $53.54 | $53.67 | $53.36 | $53.50 | $50.75 | 51,870 |
2020-12-14 | $53.47 | $53.54 | $53.25 | $53.47 | $50.73 | 18,888 |
2020-12-11 | $53.25 | $53.63 | $53.25 | $53.31 | $50.57 | 29,853 |
2020-12-10 | $53.39 | $53.48 | $53.35 | $53.36 | $50.62 | 1,429 |
2020-12-09 | $53.38 | $53.41 | $53.15 | $53.24 | $50.50 | 17,199 |
2020-12-08 | $53.17 | $53.30 | $53.13 | $53.25 | $50.51 | 21,702 |
2020-12-07 | $53.21 | $53.32 | $53.21 | $53.32 | $50.58 | 9,057 |
2020-12-04 | $53.09 | $53.22 | $53.06 | $53.17 | $50.44 | 16,802 |
2020-12-03 | $53.11 | $53.13 | $52.88 | $53.08 | $50.35 | 15,789 |
2020-12-02 | $52.95 | $53.00 | $52.95 | $52.97 | $50.25 | 6,012 |
2020-12-01 | $52.88 | $52.97 | $52.84 | $52.91 | $50.19 | 3,341 |
2020-11-30 | $52.90 | $52.91 | $52.70 | $52.79 | $50.08 | 148,903 |
2020-11-27 | $52.96 | $52.96 | $52.83 | $52.83 | $50.11 | 1,063 |
2020-11-25 | $52.67 | $52.88 | $52.67 | $52.77 | $50.06 | 12,926 |
2020-11-24 | $52.65 | $52.78 | $52.65 | $52.73 | $50.02 | 5,239 |
2020-11-23 | $52.84 | $52.88 | $52.77 | $52.82 | $49.98 | 4,887 |
2020-11-20 | $52.75 | $52.83 | $52.68 | $52.78 | $49.93 | 4,783 |
2020-11-19 | $52.48 | $52.97 | $52.48 | $52.64 | $49.80 | 29,668 |
2020-11-18 | $52.48 | $52.56 | $52.36 | $52.46 | $49.64 | 12,318 |
2020-11-17 | $52.32 | $52.50 | $52.32 | $52.40 | $49.58 | 13,876 |
2020-11-16 | $52.25 | $52.39 | $52.21 | $52.33 | $49.51 | 8,789 |
2020-11-13 | $52.22 | $52.25 | $52.07 | $52.20 | $49.39 | 9,190 |
2020-11-12 | $52.13 | $52.25 | $52.13 | $52.15 | $49.34 | 15,446 |
2020-11-11 | $52.15 | $52.25 | $52.05 | $52.25 | $49.44 | 6,270 |
2020-11-10 | $52.22 | $52.22 | $51.98 | $52.19 | $49.38 | 19,683 |
2020-11-09 | $52.00 | $52.24 | $51.81 | $52.03 | $49.23 | 47,150 |
2020-11-06 | $52.08 | $52.10 | $52.00 | $52.05 | $49.24 | 16,709 |
2020-11-05 | $52.11 | $52.11 | $51.81 | $51.81 | $49.02 | 24,538 |
2020-11-04 | $51.95 | $52.25 | $51.95 | $52.25 | $49.44 | 16,742 |
2020-11-03 | $51.83 | $51.84 | $51.80 | $51.80 | $49.01 | 5,716 |
2020-11-02 | $51.76 | $51.86 | $51.70 | $51.81 | $49.02 | 19,146 |
2020-10-30 | $51.68 | $51.82 | $51.68 | $51.77 | $48.98 | 14,063 |
2020-10-29 | $51.70 | $51.79 | $51.66 | $51.70 | $48.92 | 10,791 |
2020-10-28 | $51.70 | $51.70 | $51.68 | $51.68 | $48.90 | 1,834 |
2020-10-27 | $51.74 | $51.76 | $51.72 | $51.72 | $48.93 | 4,917 |
2020-10-26 | $51.88 | $51.88 | $51.66 | $51.66 | $48.88 | 10,232 |
2020-10-23 | $51.83 | $51.83 | $51.66 | $51.70 | $48.91 | 15,228 |
2020-10-22 | $51.84 | $51.85 | $51.67 | $51.79 | $49.00 | 17,671 |
2020-10-21 | $51.79 | $51.79 | $51.71 | $51.75 | $48.96 | 9,203 |
2020-10-20 | $51.86 | $51.92 | $51.82 | $51.82 | $48.90 | 9,585 |
2020-10-19 | $51.86 | $51.96 | $51.86 | $51.88 | $48.96 | 8,192 |
2020-10-16 | $51.81 | $51.98 | $51.81 | $51.89 | $48.96 | 14,304 |
2020-10-15 | $51.89 | $51.92 | $51.83 | $51.90 | $48.97 | 5,192 |
2020-10-14 | $51.83 | $51.89 | $51.79 | $51.84 | $48.92 | 9,287 |
2020-10-13 | $51.72 | $51.88 | $51.72 | $51.88 | $48.95 | 11,811 |
2020-10-12 | $51.84 | $51.85 | $51.78 | $51.82 | $48.89 | 7,326 |
2020-10-09 | $51.84 | $51.87 | $51.61 | $51.84 | $48.92 | 10,753 |
2020-10-08 | $51.74 | $51.82 | $51.69 | $51.73 | $48.81 | 9,280 |
2020-10-07 | $51.82 | $51.82 | $51.69 | $51.74 | $48.82 | 5,648 |
2020-10-06 | $51.87 | $51.87 | $51.77 | $51.77 | $48.85 | 3,240 |
2020-10-05 | $51.89 | $51.89 | $51.65 | $51.82 | $48.90 | 13,182 |
2020-10-02 | $51.78 | $51.88 | $51.77 | $51.82 | $48.89 | 26,265 |
2020-10-01 | $51.68 | $51.88 | $51.67 | $51.81 | $48.88 | 45,277 |
2020-09-30 | $51.86 | $51.86 | $51.69 | $51.75 | $48.83 | 11,200 |
2020-09-29 | $51.75 | $51.86 | $51.74 | $51.80 | $48.88 | 13,284 |
2020-09-28 | $51.91 | $51.91 | $51.73 | $51.78 | $48.86 | 19,616 |
2020-09-25 | $51.72 | $51.87 | $51.64 | $51.70 | $48.78 | 33,654 |
2020-09-24 | $51.77 | $51.93 | $51.71 | $51.82 | $48.90 | 15,844 |
2020-09-23 | $51.93 | $51.95 | $51.86 | $51.95 | $48.88 | 3,461 |
2020-09-22 | $51.86 | $51.96 | $51.85 | $51.85 | $48.79 | 10,870 |
2020-09-21 | $51.97 | $52.00 | $51.88 | $51.88 | $48.82 | 8,700 |
2020-09-18 | $51.97 | $52.01 | $51.91 | $51.97 | $48.91 | 5,498 |
2020-09-17 | $51.97 | $52.03 | $51.97 | $52.00 | $48.94 | 4,187 |
2020-09-16 | $51.93 | $52.06 | $51.93 | $51.99 | $48.93 | 5,309 |
2020-09-15 | $52.11 | $52.11 | $51.93 | $52.02 | $48.95 | 11,808 |
2020-09-14 | $52.02 | $52.05 | $51.97 | $52.01 | $48.94 | 3,846 |
2020-09-11 | $52.13 | $52.13 | $51.97 | $52.06 | $48.99 | 8,972 |
2020-09-10 | $51.92 | $52.09 | $51.92 | $52.03 | $48.96 | 5,746 |
2020-09-09 | $52.00 | $52.09 | $51.94 | $52.02 | $48.95 | 10,676 |
2020-09-08 | $51.94 | $52.02 | $51.91 | $51.97 | $48.90 | 9,869 |
2020-09-04 | $51.80 | $51.99 | $51.80 | $51.98 | $48.91 | 11,465 |
2020-09-03 | $51.86 | $51.96 | $51.80 | $51.93 | $48.86 | 10,527 |
2020-09-02 | $51.76 | $51.96 | $51.76 | $51.96 | $48.90 | 6,303 |
2020-09-01 | $51.79 | $51.92 | $51.70 | $51.81 | $48.76 | 26,243 |
2020-08-31 | $52.00 | $52.00 | $51.36 | $51.91 | $48.85 | 68,452 |
2020-08-28 | $51.86 | $52.00 | $51.86 | $51.93 | $48.86 | 14,199 |
2020-08-27 | $51.91 | $51.98 | $51.82 | $51.89 | $48.83 | 10,222 |
2020-08-26 | $51.84 | $52.03 | $51.77 | $51.83 | $48.78 | 4,928 |
2020-08-25 | $51.83 | $52.02 | $51.80 | $52.00 | $48.93 | 10,142 |
2020-08-24 | $51.97 | $52.11 | $51.82 | $51.84 | $48.78 | 18,683 |
2020-08-21 | $51.95 | $51.95 | $51.81 | $51.91 | $48.85 | 5,724 |
2020-08-20 | $52.15 | $52.21 | $52.00 | $52.01 | $48.81 | 45,936 |
2020-08-19 | $52.25 | $52.25 | $52.10 | $52.12 | $48.92 | 8,069 |
2020-08-18 | $52.17 | $52.25 | $52.16 | $52.19 | $48.98 | 12,259 |
2020-08-17 | $52.18 | $52.24 | $52.00 | $52.12 | $48.92 | 5,659 |
2020-08-14 | $52.21 | $52.30 | $52.20 | $52.23 | $49.01 | 15,990 |
2020-08-13 | $52.21 | $52.30 | $52.15 | $52.17 | $48.96 | 5,413 |
2020-08-12 | $52.20 | $52.27 | $52.06 | $52.17 | $48.96 | 38,647 |
2020-08-11 | $52.27 | $52.40 | $52.24 | $52.33 | $49.11 | 13,095 |
2020-08-10 | $52.26 | $52.37 | $52.24 | $52.26 | $49.05 | 12,413 |
2020-08-07 | $52.08 | $52.33 | $52.08 | $52.32 | $49.10 | 19,680 |
2020-08-06 | $52.20 | $52.25 | $52.15 | $52.20 | $48.99 | 5,705 |
2020-08-05 | $51.93 | $52.20 | $51.93 | $52.08 | $48.87 | 23,165 |
2020-08-04 | $52.11 | $52.17 | $52.00 | $52.05 | $48.85 | 9,406 |
2020-08-03 | $51.94 | $52.01 | $51.94 | $51.95 | $48.75 | 7,623 |
2020-07-31 | $51.81 | $51.95 | $51.81 | $51.89 | $48.70 | 6,843 |
2020-07-30 | $51.91 | $51.99 | $51.91 | $51.95 | $48.76 | 6,240 |
2020-07-29 | $51.76 | $51.82 | $51.70 | $51.81 | $48.62 | 11,981 |
2020-07-28 | $51.78 | $51.78 | $51.70 | $51.76 | $48.57 | 10,272 |
2020-07-27 | $51.78 | $51.78 | $51.68 | $51.70 | $48.52 | 3,130 |
2020-07-24 | $51.65 | $51.70 | $51.55 | $51.63 | $48.45 | 8,555 |
2020-07-23 | $51.49 | $51.80 | $51.49 | $51.67 | $48.49 | 7,029 |
2020-07-22 | $51.64 | $51.64 | $51.55 | $51.59 | $48.42 | 9,606 |
2020-07-21 | $51.49 | $51.50 | $51.42 | $51.50 | $48.33 | 7,580 |
2020-07-20 | $51.69 | $51.70 | $51.51 | $51.58 | $48.28 | 11,661 |
2020-07-17 | $51.47 | $52.90 | $51.46 | $51.58 | $48.28 | 232,044 |
2020-07-16 | $51.17 | $51.43 | $51.17 | $51.36 | $48.07 | 1,831 |
2020-07-15 | $51.16 | $51.26 | $51.16 | $51.23 | $47.95 | 3,860 |
2020-07-14 | $51.33 | $51.33 | $51.10 | $51.24 | $47.95 | 6,201 |
2020-07-13 | $51.16 | $51.16 | $51.06 | $51.06 | $47.79 | 10,147 |
2020-07-10 | $50.96 | $51.13 | $50.96 | $51.09 | $47.82 | 9,832 |
2020-07-09 | $50.98 | $51.12 | $50.92 | $51.12 | $47.85 | 1,901 |
2020-07-08 | $51.02 | $51.06 | $50.82 | $51.03 | $47.76 | 6,273 |
2020-07-07 | $51.06 | $51.06 | $51.00 | $51.03 | $47.76 | 19,895 |
2020-07-06 | $50.96 | $51.02 | $50.96 | $51.00 | $47.73 | 5,131 |
2020-07-02 | $50.93 | $50.99 | $50.93 | $50.98 | $47.72 | 2,039 |
2020-07-01 | $50.80 | $50.95 | $50.80 | $50.90 | $47.64 | 5,919 |
2020-06-30 | $50.90 | $50.90 | $50.64 | $50.83 | $47.57 | 12,879 |
2020-06-29 | $50.67 | $50.84 | $50.60 | $50.82 | $47.57 | 31,403 |
2020-06-26 | $50.72 | $50.77 | $50.62 | $50.76 | $47.51 | 21,290 |
2020-06-25 | $50.76 | $50.83 | $50.73 | $50.78 | $47.53 | 5,999 |
2020-06-24 | $50.86 | $50.89 | $50.78 | $50.86 | $47.47 | 7,586 |
2020-06-23 | $50.88 | $50.88 | $50.75 | $50.86 | $47.47 | 4,286 |
2020-06-22 | $50.88 | $50.88 | $50.70 | $50.80 | $47.42 | 6,871 |
2020-06-19 | $50.47 | $50.82 | $50.47 | $50.71 | $47.33 | 3,846 |
2020-06-18 | $50.55 | $50.70 | $50.55 | $50.62 | $47.25 | 8,535 |
2020-06-17 | $50.48 | $50.66 | $50.48 | $50.59 | $47.22 | 3,606 |
2020-06-16 | $50.54 | $50.59 | $50.48 | $50.56 | $47.19 | 10,416 |
2020-06-15 | $50.46 | $50.52 | $50.34 | $50.51 | $47.14 | 31,968 |
2020-06-12 | $50.36 | $50.46 | $50.24 | $50.33 | $46.98 | 25,789 |
2020-06-11 | $50.37 | $50.53 | $50.19 | $50.25 | $46.90 | 26,291 |
2020-06-10 | $50.32 | $50.47 | $50.18 | $50.28 | $46.93 | 11,064 |
2020-06-09 | $50.23 | $50.41 | $50.10 | $50.28 | $46.93 | 13,326 |
2020-06-08 | $49.92 | $50.28 | $49.92 | $50.16 | $46.81 | 6,963 |
2020-06-05 | $49.89 | $50.07 | $49.68 | $49.73 | $46.42 | 12,763 |
2020-06-04 | $49.47 | $49.66 | $49.47 | $49.57 | $46.26 | 6,793 |
2020-06-03 | $49.35 | $49.46 | $49.33 | $49.37 | $46.08 | 15,628 |
2020-06-02 | $49.03 | $49.39 | $49.03 | $49.29 | $46.00 | 7,612 |
2020-06-01 | $49.21 | $49.38 | $49.17 | $49.27 | $45.98 | 8,801 |
2020-05-29 | $49.04 | $49.28 | $48.88 | $49.08 | $45.81 | 10,800 |
2020-05-28 | $48.83 | $49.06 | $48.69 | $48.99 | $45.72 | 7,753 |
2020-05-27 | $48.66 | $49.02 | $48.65 | $48.86 | $45.61 | 5,870 |
2020-05-26 | $48.59 | $48.97 | $48.59 | $48.91 | $45.65 | 11,381 |
2020-05-22 | $48.69 | $48.75 | $48.59 | $48.67 | $45.42 | 11,583 |
2020-05-21 | $48.46 | $48.59 | $48.44 | $48.52 | $45.29 | 5,294 |
2020-05-20 | $48.59 | $48.62 | $48.41 | $48.52 | $45.16 | 5,817 |
2020-05-19 | $48.27 | $48.44 | $48.18 | $48.44 | $45.08 | 7,399 |
2020-05-18 | $48.20 | $48.29 | $48.14 | $48.20 | $44.86 | 8,849 |
2020-05-15 | $48.10 | $48.29 | $48.10 | $48.17 | $44.83 | 17,612 |
2020-05-14 | $48.24 | $48.24 | $48.07 | $48.07 | $44.74 | 7,829 |
2020-05-13 | $48.00 | $48.20 | $47.77 | $48.17 | $44.83 | 7,972 |
2020-05-12 | $48.06 | $48.28 | $47.91 | $47.96 | $44.64 | 10,807 |
2020-05-11 | $48.00 | $48.66 | $48.00 | $48.30 | $44.95 | 29,764 |
2020-05-08 | $48.50 | $48.50 | $47.86 | $48.15 | $44.81 | 9,158 |
2020-05-07 | $47.84 | $48.14 | $47.84 | $47.98 | $44.66 | 6,315 |
2020-05-06 | $48.17 | $48.17 | $47.87 | $47.94 | $44.61 | 5,699 |
2020-05-05 | $48.27 | $48.27 | $47.95 | $48.04 | $44.71 | 8,915 |
2020-05-04 | $48.16 | $48.17 | $47.49 | $48.14 | $44.80 | 10,193 |
2020-05-01 | $47.97 | $48.23 | $47.73 | $48.02 | $44.69 | 8,104 |
2020-04-30 | $47.56 | $47.83 | $47.24 | $47.37 | $44.09 | 23,297 |
2020-04-29 | $47.80 | $47.88 | $47.25 | $47.39 | $44.11 | 6,444 |
2020-04-28 | $47.50 | $47.98 | $47.30 | $47.37 | $44.09 | 19,251 |
2020-04-27 | $47.59 | $48.19 | $47.50 | $47.67 | $44.37 | 16,837 |
2020-04-24 | $47.77 | $48.17 | $47.59 | $48.00 | $44.67 | 30,400 |
2020-04-23 | $47.99 | $48.38 | $47.79 | $48.07 | $44.74 | 12,131 |
2020-04-22 | $48.44 | $48.44 | $47.93 | $48.12 | $44.78 | 12,112 |
2020-04-21 | $48.56 | $48.60 | $48.09 | $48.22 | $44.87 | 8,826 |
2020-04-20 | $48.42 | $48.86 | $48.42 | $48.75 | $45.24 | 21,101 |
2020-04-17 | $48.92 | $48.92 | $48.45 | $48.67 | $45.17 | 25,701 |
2020-04-16 | $48.84 | $48.95 | $48.37 | $48.90 | $45.38 | 27,606 |
2020-04-15 | $48.97 | $48.97 | $48.84 | $48.91 | $45.39 | 5,160 |
2020-04-14 | $48.93 | $48.99 | $48.48 | $48.73 | $45.22 | 24,963 |
2020-04-13 | $49.03 | $49.03 | $48.28 | $48.52 | $45.02 | 24,860 |
2020-04-09 | $48.42 | $49.03 | $48.42 | $48.80 | $45.29 | 33,756 |
2020-04-08 | $48.17 | $48.40 | $47.79 | $48.10 | $44.63 | 6,966 |
2020-04-07 | $47.55 | $48.23 | $47.55 | $48.14 | $44.68 | 11,880 |
2020-04-06 | $47.90 | $47.98 | $47.74 | $47.80 | $44.35 | 7,545 |
2020-04-03 | $47.48 | $47.90 | $47.47 | $47.58 | $44.16 | 28,557 |
2020-04-02 | $47.01 | $47.50 | $47.01 | $47.28 | $43.87 | 6,133 |
2020-04-01 | $48.73 | $48.73 | $47.50 | $47.71 | $44.28 | 18,245 |
2020-03-31 | $49.61 | $49.61 | $48.89 | $49.09 | $45.56 | 15,233 |
2020-03-30 | $49.19 | $49.97 | $49.19 | $49.52 | $45.95 | 56,902 |
2020-03-27 | $49.86 | $50.13 | $49.16 | $49.64 | $46.07 | 66,764 |
2020-03-26 | $50.07 | $50.63 | $49.73 | $50.10 | $46.49 | 26,193 |
2020-03-25 | $49.03 | $49.03 | $47.09 | $48.76 | $45.12 | 119,041 |
2020-03-24 | $46.11 | $47.71 | $45.18 | $47.12 | $43.60 | 43,910 |
2020-03-23 | $46.75 | $46.88 | $42.51 | $45.83 | $42.41 | 77,762 |
2020-03-20 | $42.99 | $47.46 | $42.99 | $46.72 | $43.24 | 67,668 |
2020-03-19 | $48.18 | $49.59 | $47.40 | $49.59 | $45.89 | 85,333 |
2020-03-18 | $50.29 | $50.42 | $46.47 | $49.50 | $45.81 | 56,607 |
2020-03-17 | $49.11 | $50.97 | $49.11 | $50.60 | $46.82 | 27,586 |
2020-03-16 | $46.63 | $51.30 | $46.63 | $49.79 | $46.07 | 34,152 |
2020-03-13 | $49.72 | $51.34 | $49.72 | $51.02 | $47.21 | 80,227 |
2020-03-12 | $50.67 | $52.20 | $46.92 | $50.44 | $46.68 | 59,159 |
2020-03-11 | $53.35 | $53.85 | $52.75 | $52.75 | $48.82 | 21,539 |
2020-03-10 | $54.14 | $54.41 | $53.76 | $53.92 | $49.90 | 16,778 |
2020-03-09 | $55.03 | $55.05 | $54.65 | $54.75 | $50.67 | 15,748 |
2020-03-06 | $54.86 | $54.99 | $54.78 | $54.99 | $50.89 | 5,429 |
2020-03-05 | $54.94 | $55.00 | $54.75 | $54.91 | $50.81 | 29,675 |
2020-03-04 | $54.81 | $54.93 | $54.74 | $54.82 | $50.73 | 16,702 |
2020-03-03 | $54.97 | $55.04 | $54.82 | $54.87 | $50.78 | 25,118 |
2020-03-02 | $55.11 | $55.11 | $54.87 | $54.92 | $50.83 | 29,552 |
2020-02-28 | $55.14 | $55.26 | $54.73 | $54.94 | $50.84 | 21,409 |
2020-02-27 | $55.02 | $55.02 | $54.73 | $54.90 | $50.80 | 4,738 |
2020-02-26 | $54.87 | $54.93 | $54.81 | $54.87 | $50.78 | 9,238 |
2020-02-25 | $54.85 | $54.93 | $54.77 | $54.88 | $50.79 | 18,027 |
2020-02-24 | $54.72 | $54.81 | $54.66 | $54.74 | $50.66 | 4,260 |
2020-02-21 | $54.47 | $54.60 | $54.46 | $54.57 | $50.50 | 26,165 |
2020-02-20 | $54.63 | $54.65 | $54.52 | $54.60 | $50.40 | 14,849 |
2020-02-19 | $54.50 | $54.53 | $54.44 | $54.49 | $50.30 | 16,142 |
2020-02-18 | $54.44 | $54.53 | $54.41 | $54.47 | $50.28 | 13,502 |
2020-02-14 | $54.44 | $54.45 | $54.39 | $54.43 | $50.24 | 11,493 |
2020-02-13 | $54.35 | $54.42 | $54.35 | $54.39 | $50.20 | 16,845 |
2020-02-12 | $54.30 | $54.34 | $54.25 | $54.30 | $50.12 | 36,866 |
2020-02-11 | $54.33 | $54.33 | $54.15 | $54.23 | $50.05 | 28,844 |
2020-02-10 | $54.28 | $54.31 | $54.13 | $54.26 | $50.08 | 19,964 |
2020-02-07 | $54.30 | $54.30 | $54.15 | $54.20 | $50.03 | 4,964 |
2020-02-06 | $54.07 | $54.23 | $54.06 | $54.11 | $49.95 | 20,346 |
2020-02-05 | $54.20 | $54.20 | $54.06 | $54.12 | $49.96 | 19,130 |
2020-02-04 | $54.20 | $54.20 | $54.11 | $54.14 | $49.98 | 16,310 |
2020-02-03 | $54.19 | $54.21 | $54.06 | $54.15 | $49.98 | 5,069 |
2020-01-31 | $54.26 | $54.26 | $54.02 | $54.15 | $49.98 | 9,042 |
2020-01-30 | $54.15 | $54.22 | $54.06 | $54.10 | $49.94 | 10,088 |
2020-01-29 | $54.22 | $54.22 | $54.05 | $54.13 | $49.96 | 11,130 |
2020-01-28 | $54.13 | $54.13 | $54.06 | $54.06 | $49.90 | 8,658 |
2020-01-27 | $54.08 | $54.08 | $54.01 | $54.03 | $49.87 | 5,204 |
2020-01-24 | $54.02 | $54.04 | $53.86 | $54.01 | $49.85 | 26,545 |
2020-01-23 | $53.93 | $53.98 | $53.93 | $53.96 | $49.81 | 25,188 |
2020-01-22 | $53.92 | $53.92 | $53.85 | $53.89 | $49.74 | 12,746 |
2020-01-21 | $53.90 | $54.07 | $53.90 | $54.03 | $49.74 | 10,286 |
2020-01-17 | $53.99 | $53.99 | $53.90 | $53.96 | $49.68 | 8,893 |
2020-01-16 | $53.97 | $53.98 | $53.90 | $53.95 | $49.67 | 15,747 |
2020-01-15 | $53.96 | $53.96 | $53.78 | $53.86 | $49.59 | 23,744 |
2020-01-14 | $53.80 | $53.87 | $53.80 | $53.82 | $49.55 | 7,855 |
2020-01-13 | $53.80 | $53.81 | $53.72 | $53.79 | $49.52 | 2,993 |
2020-01-10 | $53.84 | $53.84 | $53.69 | $53.74 | $49.48 | 10,405 |
2020-01-09 | $53.80 | $53.80 | $53.65 | $53.72 | $49.45 | 17,717 |
2020-01-08 | $53.73 | $53.79 | $53.69 | $53.73 | $49.46 | 10,600 |
2020-01-07 | $53.70 | $53.73 | $53.64 | $53.68 | $49.42 | 8,735 |
2020-01-06 | $53.58 | $53.65 | $53.47 | $53.58 | $49.33 | 9,031 |
2020-01-03 | $53.43 | $53.50 | $53.36 | $53.50 | $49.25 | 7,811 |
2020-01-02 | $53.47 | $53.47 | $53.37 | $53.40 | $49.16 | 36,947 |
2019-12-31 | $53.46 | $53.46 | $53.31 | $53.31 | $49.08 | 11,317 |
2019-12-30 | $53.28 | $53.43 | $53.28 | $53.39 | $49.15 | 4,524 |
2019-12-27 | $53.38 | $53.39 | $53.34 | $53.38 | $49.14 | 6,321 |
2019-12-26 | $53.36 | $53.37 | $53.31 | $53.32 | $49.09 | 5,204 |
2019-12-24 | $53.33 | $53.35 | $53.25 | $53.30 | $49.07 | 9,758 |
2019-12-23 | $53.27 | $53.29 | $53.22 | $53.25 | $49.03 | 3,627 |
2019-12-20 | $53.30 | $53.30 | $53.23 | $53.27 | $49.04 | 13,202 |
2019-12-19 | $53.24 | $53.30 | $53.20 | $53.23 | $49.01 | 9,953 |
2019-12-18 | $53.26 | $53.34 | $53.11 | $53.11 | $48.90 | 8,260 |
2019-12-17 | $53.30 | $53.37 | $53.24 | $53.31 | $49.08 | 11,242 |
2019-12-16 | $53.31 | $53.31 | $53.20 | $53.27 | $49.04 | 16,273 |
2019-12-13 | $53.30 | $53.31 | $53.24 | $53.29 | $49.06 | 3,675 |
2019-12-12 | $53.37 | $53.44 | $53.15 | $53.23 | $48.87 | 18,599 |
2019-12-11 | $53.32 | $53.47 | $53.32 | $53.44 | $49.07 | 13,198 |
2019-12-10 | $53.41 | $53.41 | $53.38 | $53.41 | $49.04 | 8,372 |
2019-12-09 | $53.47 | $53.47 | $53.31 | $53.41 | $49.04 | 4,792 |
2019-12-06 | $53.37 | $53.37 | $53.29 | $53.29 | $48.93 | 13,861 |
2019-12-05 | $53.34 | $53.39 | $53.30 | $53.35 | $48.98 | 8,682 |
2019-12-04 | $53.14 | $53.39 | $53.14 | $53.34 | $48.98 | 21,936 |
2019-12-03 | $53.43 | $53.46 | $53.32 | $53.39 | $49.02 | 5,161 |
2019-12-02 | $53.52 | $53.52 | $53.13 | $53.19 | $48.84 | 13,251 |
2019-11-29 | $53.15 | $53.35 | $53.15 | $53.27 | $48.91 | 1,580 |
2019-11-27 | $53.32 | $53.32 | $53.15 | $53.26 | $48.90 | 4,560 |
2019-11-26 | $53.25 | $53.31 | $53.09 | $53.23 | $48.87 | 9,953 |
2019-11-25 | $53.11 | $53.11 | $53.11 | $53.11 | $48.76 | 166 |
2019-11-22 | $53.23 | $53.23 | $53.08 | $53.11 | $48.76 | 10,674 |
2019-11-21 | $53.14 | $53.22 | $53.08 | $53.13 | $48.78 | 20,796 |
2019-11-20 | $53.18 | $53.20 | $53.18 | $53.19 | $48.71 | 15,742 |
2019-11-19 | $53.24 | $53.24 | $53.13 | $53.17 | $48.68 | 10,755 |
2019-11-18 | $53.22 | $53.24 | $53.12 | $53.18 | $48.70 | 7,830 |
2019-11-15 | $53.19 | $53.19 | $53.10 | $53.10 | $48.62 | 3,367 |
2019-11-14 | $53.20 | $53.22 | $52.99 | $53.15 | $48.66 | 5,219 |
2019-11-13 | $53.13 | $53.13 | $53.06 | $53.06 | $48.59 | 2,909 |
2019-11-12 | $53.07 | $53.07 | $52.97 | $52.97 | $48.50 | 1,909 |
2019-11-11 | $53.12 | $53.12 | $52.92 | $53.06 | $48.58 | 2,751 |
2019-11-08 | $53.06 | $53.10 | $52.99 | $53.06 | $48.59 | 2,595 |
2019-11-07 | $53.16 | $53.16 | $52.89 | $52.91 | $48.45 | 6,394 |
2019-11-06 | $53.26 | $53.26 | $53.11 | $53.24 | $48.75 | 12,645 |
2019-11-05 | $53.18 | $53.18 | $53.09 | $53.13 | $48.65 | 16,137 |
2019-11-04 | $53.23 | $53.23 | $53.09 | $53.15 | $48.67 | 6,358 |
2019-11-01 | $53.17 | $53.22 | $53.17 | $53.21 | $48.72 | 10,200 |
2019-10-31 | $53.25 | $53.33 | $53.19 | $53.25 | $48.76 | 17,451 |
2019-10-30 | $52.89 | $53.09 | $52.89 | $53.09 | $48.61 | 13,350 |
2019-10-29 | $53.11 | $53.11 | $52.97 | $53.01 | $48.54 | 18,547 |
2019-10-28 | $53.00 | $53.05 | $52.98 | $53.02 | $48.55 | 2,751 |
2019-10-25 | $53.09 | $53.09 | $52.91 | $53.09 | $48.61 | 5,864 |
2019-10-24 | $53.05 | $53.05 | $52.95 | $53.05 | $48.58 | 2,729 |
2019-10-23 | $52.99 | $53.05 | $52.92 | $53.03 | $48.56 | 5,187 |
2019-10-22 | $53.05 | $53.05 | $52.96 | $53.00 | $48.53 | 18,245 |
2019-10-21 | $53.15 | $53.22 | $53.12 | $53.19 | $48.57 | 7,777 |
2019-10-18 | $53.29 | $53.29 | $53.09 | $53.24 | $48.62 | 4,762 |
2019-10-17 | $53.15 | $53.26 | $53.15 | $53.23 | $48.61 | 5,742 |
2019-10-16 | $53.14 | $53.29 | $53.14 | $53.29 | $48.66 | 3,170 |
2019-10-15 | $53.28 | $53.31 | $53.21 | $53.22 | $48.60 | 12,140 |
2019-10-14 | $53.29 | $53.42 | $53.23 | $53.42 | $48.78 | 12,255 |
2019-10-11 | $53.38 | $53.38 | $53.18 | $53.26 | $48.64 | 12,660 |
2019-10-10 | $53.50 | $53.50 | $53.32 | $53.37 | $48.73 | 33,011 |
2019-10-09 | $53.52 | $53.54 | $53.43 | $53.43 | $48.79 | 4,242 |
2019-10-08 | $53.40 | $53.48 | $53.40 | $53.48 | $48.84 | 4,370 |
2019-10-07 | $53.44 | $53.48 | $53.32 | $53.32 | $48.69 | 5,056 |
2019-10-04 | $53.34 | $53.42 | $53.24 | $53.33 | $48.70 | 3,056 |
2019-10-03 | $53.35 | $53.39 | $53.31 | $53.36 | $48.73 | 2,813 |
2019-10-02 | $53.29 | $53.30 | $53.21 | $53.21 | $48.59 | 2,636 |
2019-10-01 | $53.14 | $53.28 | $53.12 | $53.17 | $48.55 | 4,941 |
2019-09-30 | $53.25 | $53.26 | $53.18 | $53.25 | $48.62 | 2,895 |
2019-09-27 | $53.21 | $53.25 | $53.05 | $53.10 | $48.49 | 9,725 |
2019-09-26 | $53.15 | $53.21 | $53.08 | $53.08 | $48.47 | 12,823 |
2019-09-25 | $53.25 | $53.26 | $53.15 | $53.15 | $48.54 | 6,581 |
2019-09-24 | $53.46 | $53.46 | $53.26 | $53.27 | $48.51 | 5,840 |
2019-09-23 | $53.30 | $53.41 | $53.30 | $53.37 | $48.60 | 4,680 |
2019-09-20 | $53.31 | $53.31 | $53.17 | $53.25 | $48.50 | 5,896 |
2019-09-19 | $53.27 | $53.33 | $53.13 | $53.15 | $48.41 | 8,277 |
2019-09-18 | $53.14 | $53.23 | $53.06 | $53.20 | $48.45 | 6,042 |
2019-09-17 | $52.81 | $53.02 | $52.81 | $52.96 | $48.23 | 9,548 |
2019-09-16 | $53.03 | $53.08 | $52.85 | $52.85 | $48.13 | 12,417 |
2019-09-13 | $53.00 | $53.00 | $52.95 | $52.95 | $48.22 | 3,852 |
2019-09-12 | $53.23 | $53.23 | $53.09 | $53.19 | $48.44 | 7,147 |
2019-09-11 | $53.09 | $53.35 | $53.09 | $53.20 | $48.44 | 9,530 |
2019-09-10 | $53.31 | $53.38 | $53.31 | $53.31 | $48.55 | 1,955 |
2019-09-09 | $53.30 | $53.42 | $53.30 | $53.38 | $48.61 | 5,468 |
2019-09-06 | $53.56 | $53.56 | $53.37 | $53.37 | $48.60 | 6,323 |
2019-09-05 | $53.56 | $53.56 | $53.33 | $53.47 | $48.70 | 5,720 |
2019-09-04 | $53.62 | $53.62 | $53.41 | $53.60 | $48.81 | 10,236 |
2019-09-03 | $54.26 | $54.26 | $53.52 | $53.57 | $48.79 | 2,469 |
2019-08-30 | $53.39 | $53.63 | $53.39 | $53.60 | $48.81 | 22,840 |
2019-08-29 | $53.58 | $53.58 | $53.44 | $53.51 | $48.73 | 4,939 |
2019-08-28 | $53.48 | $53.62 | $53.48 | $53.52 | $48.74 | 14,891 |
2019-08-27 | $53.52 | $53.52 | $53.41 | $53.48 | $48.70 | 2,938 |
2019-08-26 | $53.46 | $53.47 | $53.24 | $53.44 | $48.66 | 10,594 |
2019-08-23 | $53.37 | $53.45 | $53.17 | $53.35 | $48.59 | 12,191 |
2019-08-22 | $53.30 | $53.36 | $53.30 | $53.35 | $48.58 | 9,248 |
2019-08-21 | $53.23 | $53.36 | $53.23 | $53.30 | $48.54 | 4,162 |
2019-08-20 | $53.51 | $53.58 | $53.44 | $53.44 | $48.54 | 4,639 |
2019-08-19 | $53.36 | $53.48 | $53.36 | $53.47 | $48.56 | 7,393 |
2019-08-16 | $53.37 | $53.43 | $53.29 | $53.43 | $48.53 | 3,274 |
2019-08-15 | $53.35 | $53.42 | $53.25 | $53.36 | $48.46 | 12,675 |
2019-08-14 | $53.14 | $53.37 | $53.14 | $53.31 | $48.42 | 8,622 |
2019-08-13 | $53.11 | $53.16 | $53.11 | $53.14 | $48.26 | 2,958 |
2019-08-12 | $53.26 | $53.28 | $53.03 | $53.08 | $48.21 | 7,636 |
2019-08-09 | $53.17 | $53.17 | $53.17 | $53.17 | $48.29 | 17,065 |
2019-08-08 | $54.62 | $54.62 | $53.04 | $53.04 | $48.17 | 6,843 |
2019-08-07 | $53.01 | $53.08 | $53.01 | $53.03 | $48.16 | 1,397 |
2019-08-06 | $52.81 | $52.97 | $52.81 | $52.93 | $48.07 | 7,470 |
2019-08-05 | $53.00 | $53.00 | $52.79 | $52.89 | $48.04 | 6,944 |
2019-08-02 | $52.85 | $52.85 | $52.64 | $52.64 | $47.81 | 1,451 |
2019-08-01 | $52.74 | $52.79 | $52.66 | $52.77 | $47.92 | 2,824 |
2019-07-31 | $52.51 | $52.72 | $52.51 | $52.63 | $47.80 | 7,678 |
2019-07-30 | $52.63 | $52.65 | $52.48 | $52.58 | $47.75 | 8,182 |
2019-07-29 | $52.56 | $52.63 | $52.48 | $52.48 | $47.66 | 4,415 |
2019-07-26 | $52.41 | $52.57 | $52.41 | $52.54 | $47.72 | 1,726 |
2019-07-25 | $52.52 | $52.53 | $52.45 | $52.51 | $47.69 | 9,608 |
2019-07-24 | $52.52 | $52.57 | $52.45 | $52.52 | $47.70 | 11,065 |
2019-07-23 | $52.54 | $52.54 | $52.41 | $52.48 | $47.66 | 2,904 |
2019-07-22 | $52.50 | $52.68 | $52.50 | $52.68 | $47.71 | 3,531 |
2019-07-19 | $52.57 | $52.64 | $52.57 | $52.62 | $47.65 | 8,636 |
2019-07-18 | $52.64 | $52.65 | $52.54 | $52.56 | $47.60 | 6,366 |
2019-07-17 | $52.65 | $52.65 | $52.55 | $52.64 | $47.67 | 7,883 |
2019-07-16 | $52.45 | $52.59 | $52.45 | $52.52 | $47.56 | 10,858 |
2019-07-15 | $52.55 | $52.55 | $52.51 | $52.55 | $47.59 | 3,552 |
2019-07-12 | $53.06 | $53.06 | $52.37 | $52.54 | $47.58 | 4,300 |
2019-07-11 | $52.54 | $52.54 | $52.44 | $52.50 | $47.55 | 2,161 |
2019-07-10 | $52.36 | $52.58 | $52.36 | $52.47 | $47.52 | 20,262 |
2019-07-09 | $52.52 | $52.54 | $52.36 | $52.54 | $47.58 | 21,582 |
2019-07-08 | $52.49 | $52.49 | $52.42 | $52.42 | $47.48 | 7,600 |
2019-07-05 | $52.43 | $52.44 | $52.32 | $52.41 | $47.46 | 2,574 |
2019-07-03 | $52.18 | $52.46 | $52.18 | $52.38 | $47.44 | 2,309 |
2019-07-02 | $52.24 | $52.45 | $52.24 | $52.35 | $47.41 | 5,856 |
2019-07-01 | $52.37 | $52.40 | $52.26 | $52.34 | $47.40 | 15,664 |
2019-06-28 | $52.37 | $52.37 | $52.26 | $52.32 | $47.38 | 2,585 |
2019-06-27 | $52.23 | $52.37 | $52.17 | $52.37 | $47.43 | 2,784 |
2019-06-26 | $52.25 | $52.35 | $52.21 | $52.27 | $47.34 | 3,536 |
2019-06-25 | $52.23 | $52.28 | $52.23 | $52.28 | $47.35 | 1,667 |
2019-06-24 | $52.32 | $52.32 | $52.24 | $52.24 | $47.31 | 1,186 |
2019-06-21 | $52.14 | $52.21 | $52.10 | $52.21 | $47.28 | 3,436 |
2019-06-20 | $52.22 | $52.22 | $52.19 | $52.19 | $47.27 | 9,401 |
2019-06-19 | $52.14 | $52.18 | $52.10 | $52.18 | $47.26 | 4,014 |
2019-06-18 | $52.18 | $52.18 | $52.15 | $52.17 | $47.24 | 6,837 |
2019-06-17 | $52.20 | $52.20 | $52.08 | $52.08 | $47.17 | 2,045 |
2019-06-14 | $51.99 | $52.17 | $51.94 | $52.17 | $47.25 | 4,619 |
2019-06-13 | $52.29 | $52.34 | $52.23 | $52.25 | $47.18 | 5,407 |
2019-06-12 | $52.28 | $52.30 | $52.19 | $52.27 | $47.20 | 11,494 |
2019-06-11 | $52.35 | $52.35 | $52.21 | $52.29 | $47.22 | 4,769 |
2019-06-10 | $52.33 | $52.33 | $52.20 | $52.29 | $47.22 | 4,113 |
2019-06-07 | $52.28 | $52.40 | $52.16 | $52.35 | $47.27 | 22,847 |
2019-06-06 | $52.20 | $52.26 | $52.18 | $52.25 | $47.19 | 5,948 |
2019-06-05 | $52.30 | $52.30 | $52.11 | $52.11 | $47.06 | 2,482 |
2019-06-04 | $52.28 | $52.28 | $52.11 | $52.14 | $47.08 | 6,636 |
2019-06-03 | $52.08 | $52.23 | $52.05 | $52.21 | $47.15 | 8,753 |
2019-05-31 | $52.29 | $52.29 | $52.17 | $52.21 | $47.15 | 2,845 |
2019-05-30 | $52.20 | $52.21 | $52.04 | $52.21 | $47.15 | 4,816 |
2019-05-29 | $51.93 | $52.19 | $51.93 | $52.19 | $47.13 | 8,264 |
2019-05-28 | $52.11 | $52.14 | $51.93 | $52.04 | $46.99 | 2,694 |
2019-05-24 | $51.97 | $51.97 | $51.93 | $51.93 | $46.90 | 1,973 |
2019-05-23 | $51.89 | $52.16 | $51.89 | $52.14 | $47.08 | 46,343 |
2019-05-22 | $51.93 | $52.00 | $51.93 | $51.99 | $46.94 | 3,511 |
2019-05-21 | $52.02 | $52.02 | $51.87 | $51.89 | $46.85 | 18,092 |
2019-05-20 | $52.14 | $52.14 | $52.06 | $52.07 | $46.89 | 4,903 |
2019-05-17 | $52.18 | $52.18 | $52.05 | $52.09 | $46.90 | 7,236 |
2019-05-16 | $52.00 | $52.08 | $52.00 | $52.00 | $46.83 | 11,252 |
2019-05-15 | $51.96 | $52.11 | $51.96 | $52.05 | $46.87 | 14,224 |
2019-05-14 | $51.80 | $51.99 | $51.80 | $51.98 | $46.80 | 11,126 |
2019-05-13 | $51.91 | $51.97 | $51.91 | $51.91 | $46.74 | 1,717 |
2019-05-10 | $51.81 | $51.83 | $51.77 | $51.83 | $46.67 | 2,157 |
2019-05-09 | $51.78 | $51.84 | $51.73 | $51.73 | $46.58 | 6,625 |
2019-05-08 | $51.54 | $51.75 | $51.54 | $51.70 | $46.55 | 1,501 |
2019-05-07 | $51.64 | $51.73 | $51.64 | $51.72 | $46.57 | 8,113 |
2019-05-06 | $51.78 | $51.78 | $51.57 | $51.57 | $46.43 | 1,172 |
2019-05-03 | $51.58 | $51.63 | $51.58 | $51.63 | $46.49 | 3,315 |
2019-05-02 | $51.58 | $51.58 | $51.47 | $51.57 | $46.44 | 3,664 |
2019-05-01 | $51.58 | $51.58 | $51.46 | $51.58 | $46.44 | 2,464 |
2019-04-30 | $51.32 | $51.48 | $51.32 | $51.41 | $46.29 | 1,433 |
2019-04-29 | $51.45 | $51.53 | $51.39 | $51.52 | $46.39 | 2,051 |
2019-04-26 | $51.53 | $51.53 | $51.47 | $51.49 | $46.36 | 2,577 |
2019-04-25 | $51.34 | $51.47 | $51.34 | $51.44 | $46.32 | 6,402 |
2019-04-24 | $51.35 | $51.41 | $51.16 | $51.39 | $46.27 | 6,738 |
2019-04-23 | $51.29 | $51.30 | $51.18 | $51.27 | $46.17 | 7,288 |
2019-04-22 | $51.20 | $51.34 | $51.20 | $51.34 | $46.09 | 1,339 |
2019-04-18 | $51.30 | $51.50 | $51.12 | $51.50 | $46.24 | 15,216 |
2019-04-17 | $51.41 | $51.41 | $51.16 | $51.16 | $45.93 | 20,788 |
2019-04-16 | $51.32 | $51.38 | $51.32 | $51.36 | $46.11 | 4,156 |
2019-04-15 | $51.34 | $51.38 | $51.33 | $51.38 | $46.13 | 696 |
2019-04-12 | $51.36 | $51.39 | $51.32 | $51.32 | $46.08 | 4,162 |
2019-04-11 | $51.37 | $51.48 | $51.35 | $51.48 | $46.22 | 4,506 |
2019-04-10 | $51.46 | $51.46 | $51.35 | $51.38 | $46.13 | 5,586 |
2019-04-09 | $51.21 | $51.39 | $51.20 | $51.35 | $46.10 | 2,850 |
2019-04-08 | $51.46 | $51.46 | $51.32 | $51.32 | $46.08 | 5,893 |
2019-04-05 | $51.34 | $51.40 | $51.16 | $51.38 | $46.13 | 8,756 |
2019-04-04 | $51.38 | $51.41 | $51.27 | $51.39 | $46.14 | 24,213 |
2019-04-03 | $51.36 | $51.36 | $51.19 | $51.36 | $46.11 | 6,231 |
2019-04-02 | $51.39 | $51.41 | $51.18 | $51.41 | $46.16 | 17,696 |
2019-04-01 | $51.37 | $51.46 | $51.22 | $51.36 | $46.11 | 13,689 |
2019-03-29 | $51.33 | $51.37 | $51.20 | $51.29 | $46.05 | 15,275 |
2019-03-28 | $51.31 | $51.36 | $51.20 | $51.29 | $46.05 | 3,142 |
2019-03-27 | $51.21 | $51.35 | $51.21 | $51.28 | $46.04 | 4,323 |
2019-03-26 | $51.18 | $51.29 | $51.16 | $51.21 | $45.97 | 12,003 |
2019-03-25 | $51.20 | $51.20 | $51.20 | $51.20 | $45.97 | 1,923 |
2019-03-22 | $51.11 | $51.21 | $51.10 | $51.20 | $45.97 | 6,017 |
2019-03-21 | $51.01 | $51.03 | $51.00 | $51.00 | $45.79 | 1,069 |
2019-03-20 | $51.07 | $51.12 | $50.99 | $50.99 | $45.64 | 1,911 |
2019-03-19 | $50.89 | $51.02 | $50.89 | $51.01 | $45.66 | 15,047 |
2019-03-18 | $51.03 | $51.03 | $50.78 | $50.78 | $45.46 | 10,026 |
2019-03-15 | $50.71 | $50.96 | $50.71 | $50.93 | $45.59 | 4,018 |
2019-03-14 | $50.86 | $50.86 | $50.71 | $50.71 | $45.39 | 3,080 |
2019-03-13 | $50.68 | $50.83 | $50.68 | $50.80 | $45.47 | 8,202 |
2019-03-12 | $50.75 | $50.82 | $50.73 | $50.82 | $45.49 | 19,889 |
2019-03-11 | $50.74 | $50.84 | $50.68 | $50.68 | $45.36 | 16,888 |
2019-03-08 | $50.73 | $50.74 | $50.73 | $50.74 | $45.42 | 1,605 |
2019-03-07 | $50.79 | $50.79 | $50.75 | $50.75 | $45.43 | 1,097 |
2019-03-06 | $50.47 | $50.47 | $50.47 | $50.47 | $45.18 | 90 |
2019-03-05 | $50.56 | $50.63 | $50.47 | $50.47 | $45.18 | 10,485 |
2019-03-04 | $50.63 | $50.65 | $50.43 | $50.59 | $45.29 | 10,778 |
2019-03-01 | $50.60 | $50.60 | $50.40 | $50.52 | $45.23 | 1,796 |
2019-02-28 | $50.55 | $50.63 | $50.50 | $50.50 | $45.21 | 9,563 |
2019-02-27 | $50.57 | $50.57 | $50.49 | $50.49 | $45.19 | 1,242 |
2019-02-26 | $50.47 | $50.67 | $50.47 | $50.59 | $45.29 | 3,302 |
2019-02-25 | $50.60 | $50.60 | $50.45 | $50.49 | $45.20 | 4,795 |
2019-02-22 | $50.57 | $50.57 | $50.50 | $50.50 | $45.21 | 2,618 |
2019-02-21 | $50.60 | $50.60 | $50.60 | $50.60 | $45.30 | 204 |
2019-02-20 | $50.71 | $50.71 | $50.53 | $50.60 | $45.16 | 5,357 |
2019-02-19 | $50.70 | $50.70 | $50.69 | $50.70 | $45.25 | 2,709 |
2019-02-15 | $50.63 | $50.63 | $50.50 | $50.54 | $45.11 | 2,201 |
2019-02-14 | $50.69 | $50.69 | $50.57 | $50.65 | $45.21 | 1,731 |
2019-02-13 | $50.40 | $50.45 | $50.40 | $50.45 | $45.03 | 2,655 |
2019-02-12 | $50.45 | $50.54 | $50.29 | $50.54 | $45.11 | 17,226 |
2019-02-11 | $50.27 | $50.46 | $50.27 | $50.38 | $44.97 | 15,393 |
2019-02-08 | $50.40 | $50.47 | $50.34 | $50.43 | $45.01 | 4,695 |
2019-02-07 | $50.25 | $50.45 | $50.25 | $50.41 | $44.99 | 15,293 |
2019-02-06 | $50.20 | $50.30 | $50.20 | $50.25 | $44.85 | 6,000 |
2019-02-05 | $50.37 | $50.45 | $50.29 | $50.31 | $44.90 | 10,769 |
2019-02-04 | $50.27 | $50.42 | $50.24 | $50.40 | $44.98 | 7,191 |
2019-02-01 | $50.25 | $50.39 | $50.25 | $50.32 | $44.91 | 19,757 |
2019-01-31 | $50.30 | $50.39 | $50.30 | $50.31 | $44.91 | 2,449 |
2019-01-30 | $50.14 | $50.26 | $49.86 | $50.22 | $44.82 | 15,215 |
2019-01-29 | $50.25 | $50.25 | $50.12 | $50.16 | $44.77 | 3,076 |
2019-01-28 | $50.12 | $50.12 | $50.12 | $50.12 | $44.73 | 1,991 |
2019-01-25 | $50.01 | $50.09 | $49.94 | $50.03 | $44.65 | 8,692 |
2019-01-24 | $49.96 | $50.11 | $49.96 | $50.03 | $44.66 | 2,881 |
2019-01-23 | $50.10 | $50.10 | $49.92 | $49.98 | $44.61 | 5,257 |
2019-01-22 | $50.66 | $50.66 | $50.08 | $50.24 | $44.71 | 5,768 |
2019-01-18 | $50.25 | $50.25 | $50.09 | $50.16 | $44.63 | 1,987 |
2019-01-17 | $50.23 | $50.23 | $50.02 | $50.16 | $44.64 | 4,491 |
2019-01-16 | $50.18 | $50.18 | $50.09 | $50.14 | $44.62 | 4,035 |
2019-01-15 | $50.09 | $50.25 | $50.08 | $50.15 | $44.63 | 4,336 |
2019-01-14 | $50.04 | $50.04 | $50.04 | $50.04 | $44.53 | 876 |
2019-01-11 | $50.17 | $50.18 | $50.17 | $50.18 | $44.65 | 1,500 |
2019-01-10 | $49.98 | $49.98 | $49.98 | $49.98 | $44.48 | 103 |
2019-01-09 | $50.09 | $50.09 | $49.88 | $49.98 | $44.48 | 4,273 |
2019-01-08 | $50.13 | $50.13 | $50.02 | $50.06 | $44.55 | 7,709 |
2019-01-07 | $50.11 | $50.20 | $49.98 | $50.07 | $44.56 | 9,104 |
2019-01-04 | $50.05 | $50.05 | $49.75 | $49.99 | $44.49 | 2,292 |
2019-01-03 | $49.95 | $50.21 | $49.95 | $50.00 | $44.49 | 99,513 |
2019-01-02 | $50.04 | $50.04 | $49.96 | $49.97 | $44.46 | 1,366 |
2018-12-31 | $50.07 | $50.07 | $49.94 | $49.99 | $44.48 | 4,159 |
2018-12-28 | $50.05 | $50.58 | $49.98 | $50.03 | $44.52 | 39,880 |
2018-12-27 | $50.06 | $50.13 | $49.95 | $50.10 | $44.58 | 11,035 |
2018-12-26 | $49.97 | $50.06 | $49.96 | $50.06 | $44.55 | 4,789 |
2018-12-24 | $49.91 | $50.00 | $49.91 | $50.00 | $44.49 | 754 |
2018-12-21 | $49.98 | $50.03 | $49.85 | $50.03 | $44.52 | 9,300 |
2018-12-20 | $50.01 | $50.02 | $49.80 | $49.88 | $44.39 | 8,562 |
2018-12-19 | $49.76 | $49.93 | $49.76 | $49.93 | $44.43 | 3,182 |
2018-12-18 | $49.67 | $49.78 | $49.67 | $49.72 | $44.24 | 4,381 |
2018-12-17 | $49.70 | $49.84 | $49.66 | $49.84 | $44.22 | 6,528 |
2018-12-14 | $49.89 | $49.96 | $49.78 | $49.78 | $44.16 | 8,408 |
2018-12-13 | $49.77 | $49.81 | $49.77 | $49.81 | $44.19 | 606 |
2018-12-12 | $49.85 | $49.89 | $49.84 | $49.88 | $44.25 | 1,059 |
2018-12-11 | $49.85 | $49.85 | $49.85 | $49.85 | $44.23 | 0 |
2018-12-10 | $49.78 | $49.85 | $49.63 | $49.85 | $44.23 | 2,225 |
2018-12-07 | $49.88 | $49.99 | $49.69 | $49.99 | $44.35 | 3,290 |
2018-12-06 | $49.75 | $49.97 | $49.64 | $49.82 | $44.20 | 8,599 |
2018-12-04 | $49.87 | $49.87 | $49.62 | $49.75 | $44.14 | 14,686 |
2018-12-03 | $49.59 | $49.62 | $49.57 | $49.61 | $44.01 | 9,606 |
2018-11-30 | $49.62 | $49.86 | $49.62 | $49.78 | $44.16 | 10,067 |
2018-11-29 | $49.65 | $49.72 | $49.54 | $49.72 | $44.11 | 45,195 |
2018-11-28 | $49.74 | $49.74 | $49.50 | $49.67 | $44.07 | 13,836 |
2018-11-27 | $49.67 | $49.67 | $49.50 | $49.61 | $44.01 | 5,162 |
2018-11-26 | $49.18 | $49.52 | $49.18 | $49.46 | $43.88 | 3,182 |
2018-11-23 | $49.69 | $49.73 | $49.69 | $49.73 | $44.12 | 2,914 |
2018-11-21 | $49.40 | $49.64 | $49.40 | $49.64 | $44.04 | 1,176 |
2018-11-20 | $49.72 | $49.80 | $49.69 | $49.77 | $44.02 | 4,570 |
2018-11-19 | $49.53 | $49.72 | $49.47 | $49.64 | $43.91 | 5,303 |
2018-11-16 | $49.61 | $49.70 | $49.61 | $49.65 | $43.91 | 8,674 |
2018-11-15 | $49.59 | $49.71 | $49.59 | $49.70 | $43.96 | 2,576 |
2018-11-14 | $49.60 | $49.60 | $49.60 | $49.60 | $43.87 | 225 |
2018-11-13 | $49.81 | $49.81 | $49.81 | $49.81 | $44.06 | 0 |
2018-11-12 | $49.70 | $49.81 | $49.70 | $49.81 | $44.06 | 1,167 |
2018-11-09 | $49.58 | $49.58 | $49.58 | $49.58 | $43.86 | 0 |
2018-11-08 | $49.70 | $49.70 | $49.58 | $49.58 | $43.86 | 623 |
2018-11-07 | $49.59 | $49.69 | $49.49 | $49.58 | $43.86 | 2,179 |
2018-11-06 | $49.57 | $49.58 | $49.49 | $49.49 | $43.77 | 2,077 |
2018-11-05 | $49.49 | $49.49 | $49.49 | $49.49 | $43.77 | 12 |
2018-11-02 | $49.45 | $49.52 | $49.45 | $49.49 | $43.77 | 1,623 |
2018-11-01 | $49.63 | $49.63 | $49.51 | $49.51 | $43.79 | 2,297 |
2018-10-31 | $49.56 | $49.56 | $49.51 | $49.51 | $43.79 | 2,297 |
2018-10-30 | $49.43 | $49.43 | $49.43 | $49.43 | $43.72 | 213 |
2018-10-29 | $49.62 | $49.63 | $49.62 | $49.63 | $43.90 | 474 |
2018-10-26 | $49.64 | $49.76 | $49.46 | $49.64 | $43.91 | 12,056 |
2018-10-25 | $49.54 | $49.54 | $49.54 | $49.54 | $43.82 | 39 |
2018-10-24 | $49.71 | $49.71 | $49.52 | $49.54 | $43.82 | 2,170 |
2018-10-23 | $49.66 | $49.67 | $49.62 | $49.62 | $43.89 | 1,210 |
2018-10-22 | $49.74 | $49.80 | $49.74 | $49.80 | $43.92 | 761 |
2018-10-19 | $49.67 | $49.75 | $49.62 | $49.75 | $43.87 | 770 |
2018-10-18 | $49.66 | $49.79 | $49.66 | $49.79 | $43.91 | 3,404 |
2018-10-17 | $49.60 | $49.60 | $49.60 | $49.60 | $43.74 | 254 |
2018-10-16 | $49.77 | $49.78 | $49.58 | $49.78 | $43.90 | 842 |
2018-10-15 | $49.77 | $49.77 | $49.77 | $49.77 | $43.89 | 80 |
2018-10-12 | $49.56 | $49.88 | $49.56 | $49.77 | $43.89 | 4,760 |
2018-10-11 | $49.97 | $49.98 | $49.61 | $49.61 | $43.75 | 28,106 |
2018-10-10 | $49.91 | $49.92 | $49.75 | $49.87 | $43.98 | 2,792 |
2018-10-09 | $49.86 | $50.00 | $49.80 | $50.00 | $44.09 | 8,349 |
2018-10-08 | $50.00 | $50.00 | $50.00 | $50.00 | $44.09 | 562 |
2018-10-05 | $49.97 | $49.97 | $49.88 | $49.88 | $43.99 | 946 |
2018-10-04 | $49.96 | $50.06 | $49.92 | $49.97 | $44.07 | 18,210 |
2018-10-03 | $50.07 | $50.07 | $49.96 | $49.98 | $44.07 | 2,090 |
2018-10-02 | $50.14 | $50.20 | $50.07 | $50.20 | $44.27 | 1,618 |
2018-10-01 | $50.16 | $50.16 | $50.15 | $50.15 | $44.22 | 3,213 |
2018-09-28 | $50.30 | $50.30 | $50.01 | $50.01 | $44.10 | 468 |
2018-09-27 | $49.99 | $50.10 | $49.99 | $50.09 | $44.17 | 1,273 |
2018-09-26 | $49.99 | $49.99 | $49.99 | $49.99 | $44.08 | 1,226 |
2018-09-25 | $50.20 | $50.20 | $49.93 | $49.99 | $44.08 | 4,049 |
2018-09-24 | $50.24 | $50.24 | $50.18 | $50.18 | $44.25 | 6,570 |
2018-09-21 | $50.24 | $50.24 | $50.09 | $50.20 | $44.27 | 8,452 |
2018-09-20 | $50.12 | $50.17 | $50.09 | $50.17 | $44.24 | 2,322 |
2018-09-19 | $50.20 | $50.20 | $50.12 | $50.20 | $44.27 | 1,618 |
2018-09-18 | $50.16 | $50.22 | $50.09 | $50.10 | $44.18 | 8,325 |
2018-09-17 | $50.09 | $50.29 | $50.09 | $50.14 | $44.22 | 2,110 |
2018-09-14 | $50.28 | $50.28 | $50.08 | $50.13 | $44.21 | 862 |
2018-09-13 | $50.44 | $50.44 | $50.38 | $50.40 | $44.31 | 1,358 |
2018-09-12 | $50.48 | $50.48 | $50.32 | $50.41 | $44.32 | 1,662 |
2018-09-11 | $50.39 | $50.39 | $50.36 | $50.37 | $44.29 | 770 |
2018-09-10 | $50.48 | $50.48 | $50.40 | $50.47 | $44.37 | 1,522 |
2018-09-07 | $50.32 | $50.44 | $50.32 | $50.44 | $44.35 | 3,795 |
2018-09-06 | $50.55 | $50.55 | $50.51 | $50.51 | $44.40 | 600 |
2018-09-05 | $50.51 | $50.51 | $50.46 | $50.46 | $44.36 | 575 |
2018-09-04 | $50.55 | $50.55 | $50.49 | $50.49 | $44.39 | 2,888 |
2018-08-31 | $50.51 | $50.65 | $50.41 | $50.65 | $44.53 | 6,496 |
2018-08-30 | $50.51 | $50.59 | $50.38 | $50.58 | $44.47 | 7,779 |
2018-08-29 | $50.47 | $50.58 | $50.36 | $50.38 | $44.29 | 8,229 |
2018-08-28 | $50.61 | $50.61 | $50.61 | $50.61 | $44.50 | 0 |
2018-08-27 | $50.62 | $50.62 | $50.53 | $50.61 | $44.50 | 1,160 |
2018-08-24 | $50.55 | $50.57 | $50.55 | $50.57 | $44.46 | 6,775 |
2018-08-23 | $50.63 | $50.63 | $50.63 | $50.63 | $44.51 | 2,363 |
2018-08-22 | $50.64 | $50.64 | $50.52 | $50.52 | $44.42 | 2,150 |
2018-08-21 | $50.59 | $50.59 | $50.59 | $50.59 | $44.48 | 399 |
2018-08-20 | $50.70 | $50.77 | $50.56 | $50.77 | $44.51 | 4,695 |
2018-08-17 | $50.69 | $50.69 | $50.58 | $50.65 | $44.40 | 4,019 |
2018-08-16 | $50.65 | $50.65 | $50.60 | $50.60 | $44.35 | 1,640 |
2018-08-15 | $50.69 | $50.69 | $50.63 | $50.66 | $44.41 | 1,055 |
2018-08-14 | $50.55 | $50.57 | $50.42 | $50.57 | $44.33 | 6,028 |
2018-08-13 | $50.56 | $50.56 | $50.52 | $50.52 | $44.29 | 990 |
2018-08-10 | $50.43 | $50.44 | $50.43 | $50.44 | $44.22 | 714 |
2018-08-09 | $50.18 | $50.18 | $50.18 | $50.18 | $43.99 | 411 |
2018-08-08 | $50.32 | $50.48 | $50.21 | $50.21 | $44.01 | 2,938 |
2018-08-07 | $50.36 | $50.36 | $50.36 | $50.36 | $44.15 | 196 |
2018-08-06 | $50.41 | $50.41 | $50.32 | $50.39 | $44.17 | 1,690 |
2018-08-03 | $50.47 | $50.47 | $50.32 | $50.33 | $44.12 | 708 |
2018-08-02 | $50.37 | $50.43 | $50.22 | $50.22 | $44.03 | 3,200 |
2018-08-01 | $50.30 | $50.30 | $50.25 | $50.25 | $44.05 | 521 |
2018-07-31 | $50.35 | $50.50 | $50.30 | $50.48 | $44.25 | 4,227 |
2018-07-30 | $50.20 | $50.37 | $50.20 | $50.35 | $44.14 | 1,421 |
2018-07-27 | $50.22 | $50.32 | $50.19 | $50.32 | $44.11 | 4,071 |
2018-07-26 | $50.49 | $50.49 | $50.18 | $50.18 | $43.99 | 1,421 |
2018-07-25 | $50.35 | $50.37 | $50.34 | $50.36 | $44.15 | 1,002 |
2018-07-24 | $50.28 | $50.32 | $50.28 | $50.28 | $44.07 | 1,279 |
2018-07-23 | $50.38 | $50.47 | $50.35 | $50.35 | $44.14 | 1,007 |
2018-07-20 | $50.40 | $50.57 | $50.32 | $50.39 | $44.17 | 1,560 |
2018-07-19 | $50.58 | $50.68 | $50.53 | $50.53 | $44.17 | 6,425 |
2018-07-18 | $50.50 | $50.51 | $50.50 | $50.51 | $44.15 | 1,109 |
2018-07-17 | $50.36 | $50.36 | $50.36 | $50.36 | $44.02 | 336 |
2018-07-16 | $50.35 | $50.54 | $50.35 | $50.54 | $44.18 | 1,198 |
2018-07-13 | $50.54 | $50.54 | $50.49 | $50.51 | $44.15 | 3,946 |
2018-07-12 | $50.50 | $50.50 | $50.45 | $50.50 | $44.14 | 9,265 |
2018-07-11 | $50.30 | $50.30 | $50.30 | $50.30 | $43.97 | 200 |
2018-07-10 | $50.34 | $50.48 | $50.34 | $50.48 | $44.12 | 2,816 |
2018-07-09 | $50.43 | $50.43 | $50.33 | $50.33 | $43.99 | 1,335 |
2018-07-06 | $50.27 | $50.32 | $50.27 | $50.32 | $43.98 | 495 |
2018-07-05 | $50.19 | $50.32 | $50.19 | $50.32 | $43.98 | 394 |
2018-07-03 | $50.35 | $50.38 | $50.29 | $50.38 | $44.04 | 859 |
2018-07-02 | $50.15 | $50.22 | $50.02 | $50.22 | $43.90 | 4,632 |
2018-06-29 | $50.30 | $50.30 | $50.30 | $50.30 | $43.97 | 611 |
2018-06-28 | $50.23 | $50.24 | $50.23 | $50.24 | $43.91 | 3,222 |
2018-06-27 | $50.23 | $50.23 | $50.20 | $50.20 | $43.87 | 1,089 |
2018-06-26 | $50.23 | $50.23 | $50.12 | $50.21 | $43.88 | 1,407 |
2018-06-25 | $50.26 | $50.29 | $50.18 | $50.29 | $43.96 | 723 |
2018-06-22 | $50.13 | $50.16 | $50.08 | $50.08 | $43.77 | 1,101 |
2018-06-21 | $50.11 | $50.26 | $50.11 | $50.26 | $43.93 | 323 |
2018-06-20 | $50.35 | $50.36 | $50.35 | $50.36 | $43.90 | 1,839 |
2018-06-19 | $50.42 | $50.42 | $50.42 | $50.42 | $43.95 | 556 |
2018-06-18 | $50.32 | $50.37 | $50.28 | $50.31 | $43.85 | 14,045 |
2018-06-15 | $50.25 | $50.27 | $50.25 | $50.25 | $43.80 | 3,814 |
2018-06-14 | $50.15 | $50.28 | $50.15 | $50.18 | $43.74 | 2,670 |
2018-06-13 | $50.19 | $50.19 | $50.19 | $50.19 | $43.75 | 901 |
2018-06-12 | $50.19 | $50.19 | $50.19 | $50.19 | $43.75 | 1,020 |
2018-06-11 | $50.31 | $50.31 | $50.27 | $50.27 | $43.81 | 2,972 |
2018-06-08 | $50.14 | $50.16 | $50.12 | $50.16 | $43.72 | 5,480 |
2018-06-07 | $50.16 | $50.28 | $50.11 | $50.27 | $43.81 | 1,659 |
2018-06-06 | $50.21 | $50.21 | $50.21 | $50.21 | $43.76 | 70 |
2018-06-05 | $50.24 | $50.29 | $50.21 | $50.21 | $43.76 | 2,144 |
2018-06-04 | $50.24 | $50.24 | $50.21 | $50.21 | $43.76 | 998 |
2018-06-01 | $50.16 | $50.26 | $50.16 | $50.26 | $43.81 | 1,174 |
2018-05-31 | $50.64 | $50.64 | $50.33 | $50.33 | $43.87 | 314 |
2018-05-30 | $50.65 | $50.65 | $50.15 | $50.15 | $43.71 | 1,882 |
2018-05-29 | $50.26 | $50.26 | $50.26 | $50.26 | $43.81 | 317 |
2018-05-25 | $50.12 | $50.16 | $50.12 | $50.16 | $43.72 | 465 |
2018-05-24 | $50.03 | $50.04 | $50.03 | $50.04 | $43.62 | 200 |
2018-05-23 | $50.04 | $50.05 | $49.94 | $50.05 | $43.63 | 1,344 |
2018-05-22 | $50.05 | $50.05 | $50.05 | $50.05 | $43.63 | 115 |
2018-05-21 | $50.14 | $50.15 | $50.14 | $50.14 | $43.58 | 3,843 |
2018-05-18 | $50.00 | $50.14 | $50.00 | $50.04 | $43.49 | 1,347 |
2018-05-17 | $50.03 | $50.03 | $50.03 | $50.03 | $43.48 | 1 |
2018-05-16 | $50.01 | $50.03 | $50.01 | $50.03 | $43.48 | 249 |
2018-05-15 | $49.93 | $49.96 | $49.93 | $49.96 | $43.43 | 756 |
2018-05-14 | $50.18 | $50.18 | $50.18 | $50.18 | $43.62 | 665 |
2018-05-11 | $50.15 | $50.15 | $50.15 | $50.15 | $43.59 | 64 |
2018-05-10 | $50.15 | $50.15 | $50.15 | $50.15 | $43.59 | 1,300 |
2018-05-09 | $50.02 | $50.06 | $50.01 | $50.06 | $43.51 | 683 |
2018-05-08 | $50.25 | $50.25 | $50.02 | $50.02 | $43.48 | 5,557 |
2018-05-07 | $50.49 | $50.49 | $50.22 | $50.22 | $43.65 | 1,456 |
2018-05-04 | $50.00 | $50.19 | $50.00 | $50.01 | $43.47 | 5,862 |
2018-05-03 | $50.09 | $50.09 | $50.09 | $50.09 | $43.54 | 0 |
2018-05-02 | $50.06 | $50.09 | $50.06 | $50.09 | $43.54 | 1,445 |
2018-05-01 | $49.98 | $50.09 | $49.98 | $50.06 | $43.51 | 3,365 |
2018-04-30 | $50.07 | $50.10 | $50.04 | $50.10 | $43.55 | 2,183 |
2018-04-27 | $49.91 | $50.04 | $49.91 | $50.04 | $43.49 | 1,341 |
2018-04-26 | $49.91 | $49.96 | $49.85 | $49.96 | $43.43 | 1,427 |
2018-04-25 | $49.68 | $49.68 | $49.68 | $49.68 | $43.18 | 331 |
2018-04-24 | $49.91 | $50.10 | $49.91 | $50.02 | $43.48 | 11,766 |
2018-04-23 | $50.05 | $51.10 | $49.96 | $50.11 | $43.55 | 32,126 |
2018-04-20 | $50.00 | $50.10 | $50.00 | $50.07 | $43.52 | 2,261 |
2018-04-19 | $50.29 | $50.29 | $50.18 | $50.18 | $43.49 | 414 |
2018-04-18 | $50.32 | $50.33 | $50.25 | $50.25 | $43.55 | 8,294 |
2018-04-17 | $50.15 | $50.15 | $50.15 | $50.15 | $43.47 | 3,034 |
2018-04-16 | $50.11 | $50.11 | $50.11 | $50.11 | $43.43 | 0 |
2018-04-13 | $50.17 | $50.17 | $50.11 | $50.11 | $43.43 | 1,544 |
2018-04-12 | $50.17 | $50.25 | $50.17 | $50.24 | $43.55 | 1,028 |
2018-04-11 | $50.23 | $50.23 | $50.23 | $50.23 | $43.54 | 428 |
2018-04-10 | $50.14 | $50.24 | $50.14 | $50.24 | $43.55 | 491 |
2018-04-09 | $50.00 | $50.21 | $49.99 | $50.21 | $43.52 | 3,505 |
2018-04-06 | $49.99 | $50.18 | $49.99 | $50.18 | $43.49 | 2,572 |
2018-04-05 | $50.12 | $50.12 | $50.12 | $50.12 | $43.44 | 524 |
2018-04-04 | $50.18 | $50.26 | $50.13 | $50.13 | $43.45 | 5,397 |
2018-04-03 | $50.16 | $50.33 | $50.11 | $50.11 | $43.43 | 11,978 |
2018-04-02 | $50.18 | $50.34 | $50.13 | $50.18 | $43.49 | 17,598 |
2018-03-29 | $49.84 | $50.23 | $49.83 | $49.89 | $43.24 | 9,316 |
2018-03-28 | $50.11 | $50.28 | $50.11 | $50.28 | $43.58 | 10,727 |
2018-03-27 | $50.09 | $50.16 | $50.09 | $50.16 | $43.48 | 34,834 |
2018-03-26 | $50.10 | $50.11 | $50.05 | $50.08 | $43.41 | 85,213 |
2018-03-23 | $49.94 | $50.34 | $49.93 | $50.02 | $43.36 | 127,864 |
2018-03-22 | $49.91 | $50.09 | $49.87 | $50.08 | $43.40 | 17,476 |
2018-03-21 | $49.98 | $50.25 | $49.98 | $50.05 | $43.26 | 109,652 |
2018-03-20 | $49.76 | $50.05 | $49.76 | $50.02 | $43.24 | 33,444 |
2018-03-19 | $49.73 | $49.73 | $49.73 | $49.73 | $42.98 | 0 |
2018-03-16 | $49.74 | $49.74 | $49.73 | $49.73 | $42.98 | 1,019 |
2018-03-15 | $49.87 | $50.03 | $49.86 | $49.89 | $43.12 | 4,000 |
2018-03-14 | $49.73 | $49.73 | $49.73 | $49.73 | $42.98 | 10,000 |
2018-03-13 | $49.58 | $49.58 | $49.58 | $49.58 | $42.85 | 0 |
2018-03-12 | $49.58 | $49.58 | $49.58 | $49.58 | $42.85 | 23 |
2018-03-09 | $49.72 | $49.72 | $49.57 | $49.58 | $42.85 | 5,695 |
2018-03-08 | $49.72 | $49.72 | $49.72 | $49.72 | $42.98 | 623 |
2018-03-07 | $49.64 | $49.64 | $49.64 | $49.64 | $42.91 | 0 |
2018-03-06 | $49.65 | $49.65 | $49.46 | $49.64 | $42.91 | 10,116 |
2018-03-05 | $49.72 | $49.95 | $49.68 | $49.69 | $42.95 | 3,011 |
2018-03-02 | $49.90 | $49.90 | $49.90 | $49.90 | $43.13 | 385 |
2018-03-01 | $49.93 | $49.93 | $49.93 | $49.93 | $43.16 | 6,017 |
2018-02-28 | $49.93 | $49.94 | $49.93 | $49.93 | $43.16 | 1,512 |
2018-02-27 | $49.92 | $50.13 | $49.90 | $49.90 | $43.13 | 3,378 |
2018-02-26 | $49.80 | $49.80 | $49.80 | $49.80 | $43.05 | 13 |
2018-02-23 | $49.80 | $49.80 | $49.80 | $49.80 | $43.05 | 833 |
2018-02-22 | $49.70 | $50.73 | $49.70 | $50.46 | $43.62 | 4,600 |
2018-02-21 | $49.64 | $49.64 | $49.45 | $49.50 | $42.78 | 4,988 |
2018-02-20 | $49.75 | $49.84 | $49.57 | $49.63 | $42.78 | 6,258 |
2018-02-16 | $49.78 | $49.78 | $49.77 | $49.77 | $42.90 | 1,736 |
2018-02-15 | $50.01 | $50.02 | $50.01 | $50.02 | $43.12 | 898 |
2018-02-14 | $49.98 | $49.98 | $49.57 | $49.89 | $43.00 | 1,256 |
2018-02-13 | $50.17 | $50.17 | $50.17 | $50.17 | $43.25 | 0 |
2018-02-12 | $50.17 | $50.17 | $50.17 | $50.17 | $43.25 | 0 |
2018-02-09 | $49.93 | $50.17 | $49.93 | $50.17 | $43.25 | 1,435 |
2018-02-08 | $49.96 | $49.96 | $49.96 | $49.96 | $43.06 | 352 |
2018-02-07 | $50.06 | $50.06 | $49.95 | $49.95 | $43.06 | 1,657 |
2018-02-06 | $49.77 | $49.77 | $49.77 | $49.77 | $42.90 | 0 |
2018-02-05 | $49.78 | $49.78 | $49.77 | $49.77 | $42.90 | 614 |
2018-02-02 | $49.68 | $49.68 | $49.68 | $49.68 | $42.82 | 701 |
2018-02-01 | $50.00 | $50.08 | $49.88 | $49.88 | $43.00 | 20,936 |
2018-01-31 | $50.15 | $50.28 | $50.15 | $50.15 | $43.23 | 1,200 |
2018-01-30 | $49.99 | $49.99 | $49.98 | $49.99 | $43.09 | 440 |
2018-01-29 | $50.19 | $50.36 | $50.19 | $50.23 | $43.29 | 6,967 |
2018-01-26 | $50.32 | $50.32 | $50.32 | $50.32 | $43.38 | 100 |
2018-01-25 | $50.38 | $50.38 | $50.38 | $50.38 | $43.43 | 0 |
2018-01-24 | $50.40 | $50.40 | $50.38 | $50.38 | $43.43 | 400 |
2018-01-23 | $50.47 | $50.47 | $50.44 | $50.47 | $43.51 | 4,000 |
2018-01-22 | $50.37 | $50.42 | $49.99 | $50.42 | $43.35 | 9,590 |
2018-01-19 | $50.34 | $50.34 | $50.34 | $50.34 | $43.28 | 0 |
2018-01-18 | $50.34 | $50.34 | $50.34 | $50.34 | $43.28 | 0 |
2018-01-17 | $50.34 | $50.34 | $50.34 | $50.34 | $43.28 | 200 |
2018-01-16 | $50.42 | $50.42 | $50.42 | $50.42 | $43.34 | 0 |
2018-01-12 | $50.42 | $50.42 | $50.32 | $50.42 | $43.34 | 889 |
2018-01-11 | $50.39 | $50.39 | $50.39 | $50.39 | $43.32 | 199 |
2018-01-10 | $50.42 | $50.42 | $50.42 | $50.42 | $43.35 | 400 |
2018-01-09 | $50.77 | $50.82 | $50.57 | $50.57 | $43.48 | 19,766 |
2018-01-08 | $50.63 | $50.63 | $50.61 | $50.61 | $43.51 | 831 |
2018-01-05 | $50.64 | $50.64 | $50.62 | $50.62 | $43.52 | 1,282 |
2018-01-04 | $50.64 | $50.64 | $50.64 | $50.64 | $43.54 | 19 |
2018-01-03 | $50.64 | $50.65 | $50.64 | $50.64 | $43.54 | 12,300 |
2018-01-02 | $50.91 | $53.47 | $50.42 | $50.57 | $43.48 | 19,812 |
2017-12-29 | $50.48 | $50.48 | $50.48 | $50.48 | $43.40 | 123 |
2017-12-28 | $50.52 | $50.52 | $50.52 | $50.52 | $43.43 | 521 |
2017-12-27 | $50.54 | $50.79 | $50.54 | $50.57 | $43.48 | 1,035 |
2017-12-26 | $50.36 | $50.36 | $50.36 | $50.36 | $43.29 | 0 |
2017-12-22 | $50.35 | $50.36 | $50.35 | $50.36 | $43.29 | 229 |
2017-12-21 | $50.38 | $50.38 | $50.38 | $50.38 | $43.31 | 100 |
2017-12-20 | $50.38 | $50.38 | $50.35 | $50.35 | $43.18 | 230 |
2017-12-19 | $50.65 | $50.65 | $50.65 | $50.65 | $43.44 | 0 |
2017-12-18 | $50.59 | $50.65 | $50.59 | $50.65 | $43.44 | 1,632 |
2017-12-15 | $50.61 | $50.61 | $50.61 | $50.61 | $43.40 | 300 |
2017-12-14 | $50.55 | $50.79 | $50.47 | $50.65 | $43.44 | 2,453 |
2017-12-13 | $50.57 | $50.57 | $50.57 | $50.57 | $43.37 | 403 |
2017-12-12 | $50.22 | $50.22 | $50.22 | $50.22 | $43.07 | 0 |
2017-12-11 | $50.28 | $50.28 | $50.28 | $50.28 | $43.12 | 0 |
2017-12-08 | $50.58 | $50.60 | $50.22 | $50.22 | $43.07 | 609 |
2017-12-07 | $50.69 | $50.74 | $50.69 | $50.74 | $43.51 | 802 |
2017-12-06 | $50.25 | $50.25 | $50.25 | $50.25 | $43.09 | 0 |
2017-12-05 | $50.25 | $50.25 | $50.25 | $50.25 | $43.09 | 0 |
2017-12-04 | $50.25 | $50.25 | $50.25 | $50.25 | $43.09 | 0 |
2017-12-01 | $50.25 | $50.25 | $50.25 | $50.25 | $43.09 | 2 |
2017-11-30 | $50.25 | $50.25 | $50.25 | $50.25 | $43.09 | 0 |
2017-11-29 | $50.25 | $50.25 | $50.25 | $50.25 | $43.09 | 0 |
2017-11-28 | $50.06 | $50.06 | $50.06 | $50.06 | $42.93 | 1 |
2017-11-27 | $50.25 | $50.25 | $50.25 | $50.25 | $43.09 | 0 |
2017-11-24 | $50.25 | $50.25 | $50.25 | $50.25 | $43.09 | 0 |
2017-11-22 | $50.25 | $50.25 | $50.25 | $50.25 | $43.09 | 0 |
2017-11-21 | $50.25 | $50.25 | $50.25 | $50.25 | $43.09 | 300 |
2017-11-20 | $50.30 | $50.30 | $50.29 | $50.29 | $43.11 | 600 |
2017-11-17 | $50.27 | $50.27 | $50.26 | $50.26 | $43.08 | 1,700 |
2017-11-16 | $50.20 | $50.20 | $50.20 | $50.20 | $43.03 | 0 |
2017-11-15 | $50.20 | $50.20 | $50.20 | $50.20 | $43.03 | 418 |
2017-11-14 | $50.07 | $50.07 | $50.07 | $50.07 | $42.92 | 7,000 |
2017-11-13 | $50.14 | $50.14 | $50.07 | $50.07 | $42.92 | 17,000 |
2017-11-10 | $50.19 | $50.19 | $50.19 | $50.19 | $43.02 | 0 |
2017-11-09 | $50.19 | $50.20 | $50.18 | $50.19 | $43.02 | 5,920 |
2017-11-08 | $50.12 | $50.20 | $50.11 | $50.20 | $43.03 | 3,000 |
2017-11-07 | $50.25 | $50.25 | $50.25 | $50.25 | $43.07 | 600 |
2017-11-06 | $50.09 | $50.09 | $50.09 | $50.09 | $42.93 | 0 |
2017-11-03 | $49.95 | $50.25 | $49.95 | $50.09 | $42.93 | 6,456 |
First Trust Municipal High Income ETF (FMHI) News Headlines
Recent First Trust Municipal High Income ETF (FMHI) News
Similar Companies to First Trust Municipal High Income ETF (FMHI) 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 | -- | -- | -- |