Goldman Sachs Access High Yield Corporate Bond ETF (GHYB) Exchange: NYSE ARCA
Data as of April 19, 2024
$43.12 ($-0.07) -0.16%
Goldman Sachs Access High Yield Corporate Bond ETF - Daily Information
Click for more stock information on Goldman Sachs Access High Yield Corporate Bond ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $43.09 |
Previous Close | $43.12 |
High | $43.12 |
Low | $42.97 |
Adjusted Open | $43.09 |
Previous Adjusted Close | $43.12 |
Adjusted High | $43.12 |
Adjusted Low | $42.97 |
About Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)
The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index. The Index is a rules-based index that is designed to measure the performance of high yield corporate bonds denominated in U.S. dollars (“USD”) that meet certain liquidity and fundamental screening criteria. “High yield” bonds are bonds that are rated below investment grade and are commonly referred to as “junk bonds.” As of December 2, 2019, there were 695 constituents in the Index and the Index had a weighted average maturity of 5.65 years. The Index is a custom index that is owned and calculated by FTSE Fixed Income LLC (“FTSE”), a trading name of the London Stock Exchange Group plc and its group undertakings (collectively, the “LSE Group” or the “Index Provider”). The Index is based on the FTSE US High-Yield Market Index (the “Reference Index”) using concepts developed with Goldman Sachs Asset Management, L.P. (“GSAM”). Given the Fund’s investment objective of attempting to track the Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. The Index Provider constructs the Index in accordance with a rules-based methodology that involves two steps. Step 1 In the first step, the Index Provider defines a universe of potential index constituents (the “Universe”) by applying specified criteria to the constituents of the Reference Index. The Reference Index includes high yield corporate bonds issued by companies domiciled in the United States or Canada that have a minimum of one year to maturity and are rated a maximum of BB+ by Standard & Poor’s Ratings Services (“S&P”) and Ba1 by Moody’s Investors Service, Inc. (“Moody’s”) and a minimum of C by S&P and Ca by Moody’s. Only constituents of the Reference Index that (i) have a minimum of $400 million outstanding, a minimum issuer size of $1 billion and a maximum final maturity of 15 years and (ii) if neither fundamental factor described below is available, are rated at least CCC+ by S&P or Caa1 by Moody’s, are included in the Universe. A maturity bucketing process is used to approximate the average effective duration of the Reference Index. Step 2 In the second step, the Index Provider applies a fundamental screen to the Universe. Issuers are first grouped into three broad industry groups: financials, industrials and utilities. Within each industry group, issuers are measured by two fundamental factors, debt service and leverage. The Index Provider ranks each issuer based on the two fundamental factors, equally weighted. The Index is constructed by including the highest ranking eligible securities in each industry group, screening out lowest ranking eligible securities. The Index is rebalanced (i) monthly on the last business day of each month, to account for changes in maturities, duration, corporate actions or ratings migration, and (ii) quarterly, to account for updates to the constituents on the basis of the fundamental factors (as described above). The Investment Adviser uses a representative sampling strategy to manage the Fund. “Representative sampling” is an indexing strategy in which the Fund invests in a representative sample of constituent securities that has a collective investment profile similar to that of the Index. The securities selected for investment by the Fund are expected to have, in the aggregate, investment characteristics, fundamental characteristics and liquidity measures similar to those of the Index. The Fund may or may not hold all of the securities in the Index. The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that the Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.
Invest in Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)
Historical Stock Data for Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-16 | $43.09 | $43.12 | $42.97 | $43.12 | $43.12 | 27,274 |
2024-04-15 | $43.42 | $43.42 | $43.13 | $43.19 | $43.19 | 18,944 |
2024-04-12 | $43.44 | $43.45 | $43.37 | $43.45 | $43.45 | 21,450 |
2024-04-11 | $43.42 | $43.50 | $43.32 | $43.43 | $43.43 | 31,005 |
2024-04-10 | $43.69 | $43.69 | $43.41 | $43.47 | $43.47 | 28,306 |
2024-04-09 | $43.86 | $43.90 | $43.73 | $43.89 | $43.89 | 20,341 |
2024-04-08 | $43.65 | $43.79 | $43.65 | $43.76 | $43.76 | 31,054 |
2024-04-05 | $43.76 | $43.76 | $43.65 | $43.69 | $43.69 | 14,674 |
2024-04-04 | $43.84 | $43.89 | $43.66 | $43.73 | $43.73 | 15,875 |
2024-04-03 | $43.65 | $43.78 | $43.64 | $43.75 | $43.75 | 21,771 |
2024-04-02 | $43.63 | $43.72 | $43.46 | $43.72 | $43.72 | 23,917 |
2024-04-01 | $43.95 | $43.95 | $43.48 | $43.48 | $43.48 | 79,986 |
2024-03-28 | $44.30 | $44.30 | $44.18 | $44.23 | $44.00 | 26,258 |
2024-03-27 | $44.16 | $44.29 | $44.11 | $44.29 | $44.06 | 11,175 |
2024-03-26 | $44.14 | $44.17 | $44.07 | $44.07 | $43.84 | 22,001 |
2024-03-25 | $44.14 | $44.22 | $44.14 | $44.18 | $43.95 | 13,110 |
2024-03-22 | $44.32 | $44.36 | $44.22 | $44.22 | $43.99 | 11,388 |
2024-03-21 | $44.30 | $44.34 | $44.19 | $44.25 | $44.02 | 9,980 |
2024-03-20 | $44.04 | $44.57 | $44.02 | $44.57 | $44.34 | 18,000 |
2024-03-19 | $43.89 | $44.08 | $43.89 | $44.08 | $43.85 | 12,847 |
2024-03-18 | $43.84 | $43.97 | $43.81 | $43.85 | $43.62 | 10,604 |
2024-03-15 | $43.78 | $43.86 | $43.75 | $43.80 | $43.80 | 8,764 |
2024-03-14 | $43.92 | $43.95 | $43.76 | $43.80 | $43.80 | 7,039 |
2024-03-13 | $44.05 | $44.12 | $44.04 | $44.06 | $44.06 | 8,178 |
2024-03-12 | $44.02 | $44.07 | $43.96 | $44.02 | $44.02 | 8,794 |
2024-03-11 | $43.93 | $43.99 | $43.91 | $43.95 | $43.95 | 8,851 |
2024-03-08 | $44.11 | $44.14 | $43.94 | $43.96 | $43.96 | 16,821 |
2024-03-07 | $43.99 | $44.03 | $43.90 | $43.91 | $43.91 | 11,304 |
2024-03-06 | $43.89 | $43.96 | $43.89 | $43.89 | $43.89 | 4,043 |
2024-03-05 | $43.93 | $43.94 | $43.84 | $43.84 | $43.84 | 4,199 |
2024-03-04 | $43.82 | $43.91 | $43.75 | $43.89 | $43.89 | 17,567 |
2024-03-01 | $43.68 | $43.90 | $43.68 | $43.88 | $43.88 | 8,302 |
2024-02-29 | $43.97 | $43.97 | $43.86 | $43.87 | $43.87 | 2,379 |
2024-02-28 | $43.83 | $43.92 | $43.82 | $43.84 | $43.84 | 14,617 |
2024-02-27 | $43.88 | $43.89 | $43.79 | $43.86 | $43.86 | 5,513 |
2024-02-26 | $43.90 | $43.90 | $43.70 | $43.88 | $43.88 | 12,929 |
2024-02-23 | $43.97 | $44.07 | $43.92 | $43.95 | $43.95 | 9,367 |
2024-02-22 | $43.85 | $43.96 | $43.85 | $43.96 | $43.96 | 4,843 |
2024-02-21 | $43.79 | $43.80 | $43.68 | $43.68 | $43.68 | 5,521 |
2024-02-20 | $43.66 | $43.81 | $43.66 | $43.78 | $43.78 | 6,674 |
2024-02-16 | $43.70 | $43.74 | $43.60 | $43.70 | $43.70 | 10,029 |
2024-02-15 | $43.81 | $43.88 | $43.74 | $43.83 | $43.83 | 2,964 |
2024-02-14 | $43.69 | $43.76 | $43.65 | $43.67 | $43.67 | 3,863 |
2024-02-13 | $43.59 | $43.74 | $43.47 | $43.51 | $43.51 | 14,399 |
2024-02-12 | $43.95 | $44.04 | $43.82 | $43.91 | $43.91 | 6,657 |
2024-02-09 | $43.90 | $44.02 | $43.90 | $44.00 | $44.00 | 5,843 |
2024-02-08 | $44.15 | $44.21 | $43.92 | $43.98 | $43.98 | 638,167 |
2024-02-07 | $43.98 | $43.98 | $43.81 | $43.93 | $43.93 | 5,175 |
2024-02-06 | $43.77 | $43.89 | $43.66 | $43.88 | $43.88 | 22,469 |
2024-02-05 | $43.70 | $43.72 | $43.65 | $43.72 | $43.72 | 6,081 |
2024-02-02 | $43.88 | $44.07 | $43.88 | $43.96 | $43.96 | 10,583 |
2024-02-01 | $44.01 | $44.14 | $43.93 | $44.13 | $44.13 | 8,584 |
2024-01-31 | $44.35 | $44.35 | $44.17 | $44.17 | $43.93 | 4,102 |
2024-01-30 | $44.25 | $44.25 | $43.90 | $44.20 | $43.95 | 92,073 |
2024-01-29 | $44.20 | $44.26 | $44.16 | $44.26 | $44.02 | 3,295 |
2024-01-26 | $44.19 | $44.25 | $44.15 | $44.17 | $43.93 | 1,399 |
2024-01-25 | $44.09 | $44.22 | $44.09 | $44.21 | $43.97 | 3,845 |
2024-01-24 | $44.04 | $44.18 | $43.89 | $43.94 | $43.94 | 7,474 |
2024-01-23 | $43.92 | $43.97 | $43.84 | $43.95 | $43.95 | 4,504 |
2024-01-22 | $44.00 | $44.10 | $43.96 | $43.98 | $43.98 | 5,358 |
2024-01-19 | $43.84 | $43.92 | $43.83 | $43.92 | $43.92 | 1,604 |
2024-01-18 | $43.86 | $43.99 | $43.84 | $43.89 | $43.89 | 2,651 |
2024-01-17 | $43.83 | $43.95 | $43.78 | $43.85 | $43.85 | 4,916 |
2024-01-16 | $44.09 | $44.16 | $43.99 | $44.00 | $44.00 | 5,413 |
2024-01-12 | $44.29 | $44.37 | $44.25 | $44.28 | $44.28 | 3,567 |
2024-01-11 | $44.17 | $44.20 | $44.04 | $44.19 | $44.19 | 3,271 |
2024-01-10 | $44.09 | $44.24 | $44.05 | $44.10 | $44.10 | 5,964 |
2024-01-09 | $43.89 | $44.03 | $43.89 | $44.01 | $44.01 | 4,523 |
2024-01-08 | $43.75 | $44.06 | $43.75 | $43.98 | $43.98 | 6,378 |
2024-01-05 | $43.80 | $43.86 | $43.65 | $43.71 | $43.71 | 4,759 |
2024-01-04 | $43.64 | $43.76 | $43.61 | $43.61 | $43.61 | 6,927 |
2024-01-03 | $43.70 | $43.82 | $43.57 | $43.73 | $43.73 | 5,824 |
2024-01-02 | $43.90 | $43.98 | $43.85 | $43.93 | $43.93 | 7,130 |
2023-12-29 | $44.20 | $44.30 | $44.09 | $44.09 | $44.09 | 5,445 |
2023-12-28 | $44.27 | $44.28 | $44.22 | $44.24 | $44.24 | 3,413 |
2023-12-27 | $44.31 | $44.49 | $44.25 | $44.41 | $44.41 | 7,692 |
2023-12-26 | $44.53 | $44.53 | $44.34 | $44.43 | $44.17 | 2,387 |
2023-12-22 | $44.42 | $44.42 | $44.13 | $44.13 | $44.13 | 6,590 |
2023-12-21 | $44.35 | $44.41 | $44.28 | $44.41 | $44.41 | 1,183 |
2023-12-20 | $44.18 | $44.44 | $44.18 | $44.24 | $44.24 | 7,225 |
2023-12-19 | $44.03 | $44.26 | $44.03 | $44.18 | $44.18 | 5,689 |
2023-12-18 | $44.00 | $44.16 | $43.91 | $44.12 | $44.12 | 8,221 |
2023-12-15 | $44.05 | $44.09 | $44.00 | $44.01 | $44.01 | 2,700 |
2023-12-14 | $44.02 | $44.25 | $43.96 | $44.12 | $44.12 | 3,266 |
2023-12-13 | $43.54 | $43.88 | $43.31 | $43.88 | $43.88 | 7,068 |
2023-12-12 | $43.28 | $43.28 | $43.08 | $43.23 | $43.23 | 7,180 |
2023-12-11 | $43.07 | $43.15 | $43.04 | $43.15 | $43.15 | 8,571 |
2023-12-08 | $43.37 | $43.37 | $43.12 | $43.21 | $43.21 | 4,561 |
2023-12-07 | $43.34 | $43.34 | $43.24 | $43.30 | $43.30 | 3,012 |
2023-12-06 | $43.35 | $43.47 | $43.22 | $43.22 | $43.22 | 4,541 |
2023-12-05 | $43.20 | $43.31 | $43.16 | $43.29 | $43.29 | 15,988 |
2023-12-04 | $43.17 | $43.21 | $43.07 | $43.20 | $43.20 | 3,166 |
2023-12-01 | $42.98 | $43.28 | $42.96 | $43.27 | $43.27 | 5,543 |
2023-11-30 | $43.13 | $43.17 | $43.04 | $43.17 | $42.96 | 5,123 |
2023-11-29 | $43.26 | $43.30 | $43.20 | $43.23 | $43.23 | 8,584 |
2023-11-28 | $42.91 | $43.05 | $42.91 | $43.05 | $43.05 | 2,664 |
2023-11-27 | $42.79 | $42.89 | $42.79 | $42.88 | $42.88 | 1,317 |
2023-11-24 | $42.77 | $42.82 | $42.77 | $42.79 | $42.79 | 495 |
2023-11-22 | $42.78 | $42.85 | $42.71 | $42.85 | $42.85 | 2,298 |
2023-11-21 | $42.66 | $42.77 | $42.66 | $42.77 | $42.77 | 624 |
2023-11-20 | $42.67 | $42.75 | $42.57 | $42.68 | $42.68 | 4,618 |
2023-11-17 | $42.56 | $42.75 | $42.56 | $42.67 | $42.67 | 2,753 |
2023-11-16 | $42.53 | $42.59 | $42.50 | $42.55 | $42.55 | 7,607 |
2023-11-15 | $42.54 | $42.62 | $42.49 | $42.50 | $42.50 | 3,282 |
2023-11-14 | $42.67 | $42.73 | $42.65 | $42.66 | $42.66 | 3,661 |
2023-11-13 | $42.10 | $42.24 | $42.07 | $42.19 | $42.19 | 13,911 |
2023-11-10 | $42.13 | $42.32 | $42.13 | $42.25 | $42.25 | 1,623 |
2023-11-09 | $42.17 | $42.29 | $42.05 | $42.05 | $42.05 | 5,438 |
2023-11-08 | $42.37 | $42.37 | $42.28 | $42.32 | $42.32 | 2,191 |
2023-11-07 | $42.28 | $42.40 | $42.23 | $42.33 | $42.33 | 4,115 |
2023-11-06 | $42.44 | $42.49 | $42.31 | $42.31 | $42.31 | 3,391 |
2023-11-03 | $42.40 | $42.51 | $42.32 | $42.50 | $42.50 | 3,136 |
2023-11-02 | $42.07 | $42.12 | $41.97 | $42.02 | $42.02 | 3,330 |
2023-11-01 | $41.42 | $41.58 | $41.42 | $41.58 | $41.58 | 1,320 |
2023-10-31 | $41.57 | $41.61 | $41.51 | $41.51 | $41.26 | 2,420 |
2023-10-30 | $41.42 | $41.42 | $41.28 | $41.36 | $41.11 | 5,887 |
2023-10-27 | $41.50 | $41.54 | $41.34 | $41.34 | $41.09 | 1,448 |
2023-10-26 | $41.40 | $41.46 | $41.30 | $41.46 | $41.22 | 3,105 |
2023-10-25 | $41.40 | $41.44 | $41.30 | $41.30 | $41.05 | 1,588 |
2023-10-24 | $41.35 | $41.51 | $41.35 | $41.51 | $41.51 | 2,605 |
2023-10-23 | $40.99 | $41.36 | $40.99 | $41.28 | $41.28 | 5,420 |
2023-10-20 | $41.08 | $41.14 | $41.01 | $41.14 | $41.14 | 2,138 |
2023-10-19 | $41.22 | $41.31 | $41.04 | $41.05 | $41.05 | 2,364 |
2023-10-18 | $41.36 | $41.36 | $41.21 | $41.21 | $41.21 | 1,994 |
2023-10-17 | $41.39 | $41.48 | $41.37 | $41.40 | $41.40 | 3,143 |
2023-10-16 | $41.58 | $41.64 | $41.53 | $41.57 | $41.57 | 10,727 |
2023-10-13 | $41.84 | $41.84 | $41.51 | $41.56 | $41.56 | 2,081 |
2023-10-12 | $41.65 | $41.75 | $41.59 | $41.59 | $41.59 | 5,805 |
2023-10-11 | $41.99 | $42.00 | $41.68 | $41.81 | $41.81 | 11,118 |
2023-10-10 | $41.74 | $41.92 | $41.74 | $41.83 | $41.83 | 7,527 |
2023-10-09 | $41.64 | $41.83 | $41.55 | $41.82 | $41.82 | 32,761 |
2023-10-06 | $41.25 | $41.57 | $41.25 | $41.54 | $41.54 | 3,398 |
2023-10-05 | $41.35 | $41.45 | $41.35 | $41.44 | $41.44 | 2,028 |
2023-10-04 | $41.31 | $41.43 | $41.26 | $41.43 | $41.43 | 3,358 |
2023-10-03 | $41.26 | $41.32 | $41.19 | $41.21 | $41.21 | 23,056 |
2023-10-02 | $41.70 | $41.72 | $41.58 | $41.60 | $41.60 | 5,274 |
2023-09-29 | $42.31 | $42.31 | $42.10 | $42.10 | $41.87 | 9,953 |
2023-09-28 | $41.92 | $42.17 | $41.92 | $42.12 | $41.90 | 2,502 |
2023-09-27 | $42.17 | $42.17 | $41.88 | $41.93 | $41.71 | 11,612 |
2023-09-26 | $42.08 | $42.08 | $41.97 | $41.98 | $41.75 | 5,191 |
2023-09-25 | $42.10 | $42.18 | $42.10 | $42.15 | $41.92 | 3,081 |
2023-09-22 | $42.26 | $42.37 | $42.23 | $42.24 | $42.01 | 7,468 |
2023-09-21 | $42.30 | $42.30 | $42.18 | $42.18 | $41.95 | 2,038 |
2023-09-20 | $42.56 | $42.60 | $42.47 | $42.47 | $42.24 | 1,431 |
2023-09-19 | $42.48 | $42.53 | $42.45 | $42.48 | $42.25 | 1,829 |
2023-09-18 | $42.56 | $42.63 | $42.56 | $42.58 | $42.35 | 12,083 |
2023-09-15 | $42.59 | $42.66 | $42.59 | $42.62 | $42.39 | 2,052 |
2023-09-14 | $42.72 | $42.81 | $42.71 | $42.75 | $42.52 | 2,750 |
2023-09-13 | $42.69 | $42.74 | $42.65 | $42.66 | $42.43 | 6,500 |
2023-09-12 | $42.59 | $42.65 | $42.59 | $42.62 | $42.39 | 1,161 |
2023-09-11 | $42.64 | $42.67 | $42.53 | $42.63 | $42.40 | 3,536 |
2023-09-08 | $42.64 | $42.68 | $42.53 | $42.53 | $42.53 | 2,277 |
2023-09-07 | $42.56 | $42.62 | $42.50 | $42.62 | $42.62 | 2,962 |
2023-09-06 | $42.45 | $42.55 | $42.40 | $42.50 | $42.50 | 4,213 |
2023-09-05 | $42.67 | $42.72 | $42.59 | $42.59 | $42.59 | 80,047 |
2023-09-01 | $42.92 | $42.92 | $42.82 | $42.82 | $42.82 | 970 |
2023-08-31 | $43.03 | $43.06 | $42.96 | $43.04 | $42.81 | 1,568 |
2023-08-30 | $43.09 | $43.09 | $43.02 | $43.02 | $42.79 | 3,148 |
2023-08-29 | $42.72 | $43.04 | $42.72 | $43.04 | $42.82 | 3,784 |
2023-08-28 | $42.71 | $42.78 | $42.66 | $42.78 | $42.56 | 3,549 |
2023-08-25 | $42.52 | $42.64 | $42.49 | $42.64 | $42.64 | 1,023 |
2023-08-24 | $42.48 | $42.56 | $42.36 | $42.40 | $42.40 | 1,550 |
2023-08-23 | $42.49 | $42.69 | $42.49 | $42.69 | $42.69 | 1,663 |
2023-08-22 | $42.32 | $42.37 | $42.31 | $42.31 | $42.31 | 3,610 |
2023-08-21 | $42.29 | $42.35 | $42.20 | $42.33 | $42.33 | 3,162 |
2023-08-18 | $42.41 | $42.45 | $42.33 | $42.34 | $42.34 | 1,381 |
2023-08-17 | $42.50 | $42.50 | $42.31 | $42.31 | $42.31 | 15,053 |
2023-08-16 | $42.76 | $42.76 | $42.50 | $42.50 | $42.50 | 6,377 |
2023-08-15 | $42.66 | $42.68 | $42.52 | $42.52 | $42.52 | 3,315 |
2023-08-14 | $42.73 | $42.85 | $42.67 | $42.82 | $42.82 | 33,749 |
2023-08-11 | $42.67 | $42.75 | $42.67 | $42.70 | $42.70 | 1,718 |
2023-08-10 | $43.01 | $43.01 | $42.77 | $42.81 | $42.81 | 6,736 |
2023-08-09 | $42.75 | $42.88 | $42.73 | $42.82 | $42.82 | 5,463 |
2023-08-08 | $42.78 | $42.82 | $42.67 | $42.82 | $42.82 | 2,556 |
2023-08-07 | $42.79 | $42.80 | $42.65 | $42.76 | $42.76 | 3,614 |
2023-08-04 | $42.64 | $42.92 | $42.64 | $42.70 | $42.70 | 6,720 |
2023-08-03 | $42.42 | $42.52 | $42.40 | $42.45 | $42.45 | 4,417 |
2023-08-02 | $42.58 | $42.62 | $42.45 | $42.62 | $42.62 | 3,371 |
2023-08-01 | $42.89 | $42.89 | $42.70 | $42.73 | $42.73 | 1,533 |
2023-07-31 | $43.27 | $43.28 | $43.20 | $43.21 | $42.97 | 2,940 |
2023-07-28 | $43.09 | $43.12 | $43.06 | $43.11 | $43.11 | 2,916 |
2023-07-27 | $43.21 | $43.21 | $42.87 | $42.87 | $42.87 | 3,162 |
2023-07-26 | $43.08 | $43.21 | $43.03 | $43.21 | $43.21 | 2,812 |
2023-07-25 | $43.03 | $43.08 | $43.01 | $43.01 | $43.01 | 1,309 |
2023-07-24 | $43.18 | $43.25 | $43.10 | $43.10 | $43.10 | 2,256 |
2023-07-21 | $43.08 | $43.15 | $43.08 | $43.15 | $43.15 | 8,582 |
2023-07-20 | $43.03 | $43.04 | $42.98 | $43.04 | $43.04 | 3,468 |
2023-07-19 | $43.27 | $43.31 | $43.21 | $43.26 | $43.26 | 6,477 |
2023-07-18 | $43.19 | $43.29 | $43.19 | $43.20 | $43.20 | 8,013 |
2023-07-17 | $42.98 | $43.10 | $42.95 | $43.10 | $43.10 | 4,212 |
2023-07-14 | $43.24 | $43.24 | $42.96 | $42.97 | $42.97 | 4,824 |
2023-07-13 | $43.17 | $43.31 | $43.17 | $43.31 | $43.31 | 1,913 |
2023-07-12 | $42.92 | $43.06 | $42.92 | $43.05 | $43.05 | 2,199 |
2023-07-11 | $42.56 | $42.64 | $42.49 | $42.64 | $42.64 | 10,039 |
2023-07-10 | $42.27 | $42.46 | $42.27 | $42.45 | $42.45 | 3,814 |
2023-07-07 | $42.14 | $42.49 | $42.14 | $42.26 | $42.26 | 34,409 |
2023-07-06 | $42.13 | $42.23 | $42.10 | $42.18 | $42.18 | 6,649 |
2023-07-05 | $42.59 | $42.59 | $42.45 | $42.52 | $42.52 | 7,397 |
2023-07-03 | $42.63 | $42.67 | $42.57 | $42.64 | $42.64 | 8,558 |
2023-06-30 | $42.95 | $43.04 | $42.86 | $42.96 | $42.96 | 3,466 |
2023-06-29 | $42.61 | $42.70 | $42.61 | $42.70 | $42.70 | 646 |
2023-06-28 | $42.56 | $42.86 | $42.56 | $42.82 | $42.82 | 3,992 |
2023-06-27 | $42.52 | $42.62 | $42.52 | $42.60 | $42.60 | 2,322 |
2023-06-26 | $42.41 | $42.49 | $42.41 | $42.48 | $42.48 | 2,583 |
2023-06-23 | $42.37 | $42.39 | $42.30 | $42.38 | $42.38 | 2,103 |
2023-06-22 | $42.46 | $42.57 | $42.46 | $42.52 | $42.52 | 4,551 |
2023-06-21 | $42.76 | $42.76 | $42.59 | $42.61 | $42.61 | 7,346 |
2023-06-20 | $42.81 | $42.82 | $42.75 | $42.77 | $42.77 | 4,415 |
2023-06-16 | $42.84 | $42.91 | $42.83 | $42.86 | $42.86 | 1,714 |
2023-06-15 | $42.89 | $42.96 | $42.86 | $42.96 | $42.96 | 4,504 |
2023-06-14 | $42.84 | $42.89 | $42.60 | $42.75 | $42.75 | 8,356 |
2023-06-13 | $42.81 | $42.88 | $42.76 | $42.77 | $42.77 | 3,483 |
2023-06-12 | $42.68 | $42.70 | $42.63 | $42.70 | $42.70 | 1,345 |
2023-06-09 | $42.76 | $42.84 | $42.71 | $42.77 | $42.77 | 2,898 |
2023-06-08 | $42.64 | $42.70 | $42.58 | $42.70 | $42.70 | 950 |
2023-06-07 | $42.76 | $42.79 | $42.41 | $42.44 | $42.44 | 5,637 |
2023-06-06 | $42.57 | $42.70 | $42.57 | $42.68 | $42.68 | 2,574 |
2023-06-05 | $42.62 | $42.63 | $42.53 | $42.63 | $42.63 | 3,035 |
2023-06-02 | $42.57 | $42.76 | $42.57 | $42.69 | $42.69 | 4,171 |
2023-06-01 | $42.25 | $42.48 | $42.25 | $42.45 | $42.45 | 2,803 |
2023-05-31 | $42.50 | $42.50 | $42.37 | $42.43 | $42.19 | 1,966 |
2023-05-30 | $42.49 | $42.56 | $42.40 | $42.56 | $42.56 | 3,493 |
2023-05-26 | $42.25 | $42.39 | $42.25 | $42.39 | $42.39 | 3,806 |
2023-05-25 | $42.17 | $42.17 | $42.12 | $42.12 | $42.12 | 963 |
2023-05-24 | $42.25 | $42.25 | $42.11 | $42.14 | $42.14 | 2,479 |
2023-05-23 | $42.62 | $42.64 | $42.45 | $42.45 | $42.45 | 5,300 |
2023-05-22 | $42.60 | $42.74 | $42.60 | $42.73 | $42.73 | 3,592 |
2023-05-19 | $42.50 | $42.50 | $42.47 | $42.50 | $42.50 | 3,417 |
2023-05-18 | $42.45 | $42.45 | $42.37 | $42.44 | $42.44 | 4,016 |
2023-05-17 | $42.43 | $42.54 | $42.41 | $42.52 | $42.52 | 5,429 |
2023-05-16 | $42.52 | $42.52 | $42.31 | $42.32 | $42.32 | 2,083 |
2023-05-15 | $42.65 | $42.67 | $42.65 | $42.66 | $42.66 | 2,469 |
2023-05-12 | $42.80 | $42.80 | $42.64 | $42.65 | $42.65 | 2,917 |
2023-05-11 | $42.85 | $42.86 | $42.78 | $42.84 | $42.84 | 4,555 |
2023-05-10 | $42.89 | $42.89 | $42.79 | $42.88 | $42.88 | 13,089 |
2023-05-09 | $42.63 | $42.72 | $42.63 | $42.65 | $42.65 | 3,024 |
2023-05-08 | $42.77 | $42.79 | $42.71 | $42.79 | $42.79 | 3,423 |
2023-05-05 | $42.78 | $42.86 | $42.76 | $42.86 | $42.86 | 7,394 |
2023-05-04 | $42.62 | $42.66 | $42.51 | $42.65 | $42.65 | 2,790 |
2023-05-03 | $42.78 | $42.93 | $42.68 | $42.70 | $42.70 | 2,251 |
2023-05-02 | $42.62 | $42.77 | $42.60 | $42.77 | $42.77 | 765,700 |
2023-05-01 | $42.86 | $42.96 | $42.78 | $42.78 | $42.78 | 4,217 |
2023-04-28 | $43.14 | $43.30 | $43.14 | $43.25 | $43.01 | 6,861 |
2023-04-27 | $43.07 | $43.18 | $43.07 | $43.09 | $42.86 | 1,959 |
2023-04-26 | $43.07 | $43.09 | $42.89 | $42.90 | $42.66 | 4,571 |
2023-04-25 | $43.17 | $43.17 | $42.94 | $43.03 | $43.03 | 27,605 |
2023-04-24 | $43.04 | $43.15 | $43.02 | $43.15 | $43.15 | 5,848 |
2023-04-21 | $42.94 | $43.01 | $42.94 | $43.00 | $43.00 | 1,164 |
2023-04-20 | $42.90 | $42.91 | $42.87 | $42.90 | $42.90 | 3,001 |
2023-04-19 | $42.94 | $42.99 | $42.93 | $42.93 | $42.93 | 2,531 |
2023-04-18 | $43.10 | $43.13 | $43.05 | $43.10 | $43.10 | 6,949 |
2023-04-17 | $43.02 | $43.03 | $42.89 | $43.03 | $43.03 | 3,351 |
2023-04-14 | $43.29 | $43.39 | $43.11 | $43.16 | $43.16 | 6,537 |
2023-04-13 | $43.03 | $43.36 | $43.03 | $43.27 | $43.27 | 3,891 |
2023-04-12 | $43.08 | $43.08 | $42.97 | $42.97 | $42.97 | 3,322 |
2023-04-11 | $42.89 | $43.05 | $42.86 | $43.01 | $43.01 | 23,932 |
2023-04-10 | $42.79 | $42.87 | $42.70 | $42.87 | $42.87 | 4,219 |
2023-04-06 | $42.64 | $42.95 | $42.64 | $42.91 | $42.91 | 2,815 |
2023-04-05 | $42.92 | $42.92 | $42.68 | $42.68 | $42.68 | 66,321 |
2023-04-04 | $43.00 | $43.04 | $42.94 | $42.94 | $42.94 | 6,229 |
2023-04-03 | $43.06 | $43.11 | $42.87 | $43.11 | $43.11 | 35,904 |
2023-03-31 | $42.88 | $43.46 | $42.88 | $43.46 | $43.23 | 31,607 |
2023-03-30 | $42.65 | $42.81 | $42.58 | $42.81 | $42.59 | 5,637 |
2023-03-29 | $42.23 | $42.59 | $42.22 | $42.59 | $42.59 | 9,303 |
2023-03-28 | $42.02 | $42.07 | $41.99 | $42.07 | $42.07 | 2,245 |
2023-03-27 | $42.27 | $42.27 | $42.09 | $42.09 | $42.09 | 963 |
2023-03-24 | $42.05 | $42.16 | $42.04 | $42.15 | $42.15 | 3,122 |
2023-03-23 | $42.41 | $42.51 | $42.18 | $42.20 | $42.20 | 3,870 |
2023-03-22 | $42.32 | $42.53 | $42.22 | $42.42 | $42.42 | 3,303 |
2023-03-21 | $42.09 | $42.34 | $42.09 | $42.34 | $42.34 | 2,959 |
2023-03-20 | $41.98 | $42.06 | $41.85 | $41.85 | $41.85 | 3,365 |
2023-03-17 | $42.01 | $42.03 | $41.88 | $41.92 | $41.92 | 6,975 |
2023-03-16 | $41.81 | $42.22 | $41.81 | $42.22 | $42.22 | 7,508 |
2023-03-15 | $41.73 | $41.89 | $41.72 | $41.89 | $41.89 | 3,360 |
2023-03-14 | $42.21 | $42.23 | $41.94 | $42.08 | $42.08 | 13,685 |
2023-03-13 | $41.57 | $42.22 | $41.57 | $41.69 | $41.69 | 11,582 |
2023-03-10 | $41.90 | $42.12 | $41.87 | $41.87 | $41.87 | 2,625 |
2023-03-09 | $42.32 | $42.32 | $41.77 | $41.83 | $41.83 | 17,485 |
2023-03-08 | $42.39 | $42.39 | $42.10 | $42.10 | $42.10 | 4,521 |
2023-03-07 | $42.65 | $42.65 | $42.37 | $42.42 | $42.42 | 20,182 |
2023-03-06 | $42.67 | $42.75 | $42.61 | $42.63 | $42.63 | 4,636 |
2023-03-03 | $42.40 | $42.69 | $42.33 | $42.64 | $42.64 | 4,160 |
2023-03-02 | $41.97 | $42.21 | $41.96 | $42.15 | $42.15 | 3,068 |
2023-03-01 | $42.20 | $42.20 | $42.02 | $42.13 | $42.13 | 7,367 |
2023-02-28 | $42.44 | $42.48 | $42.40 | $42.42 | $42.22 | 209,294 |
2023-02-27 | $42.45 | $42.59 | $42.40 | $42.52 | $42.32 | 4,253 |
2023-02-24 | $42.18 | $42.26 | $42.15 | $42.26 | $42.26 | 4,423 |
2023-02-23 | $42.28 | $42.51 | $42.23 | $42.51 | $42.51 | 4,411 |
2023-02-22 | $42.02 | $42.18 | $41.95 | $42.07 | $42.07 | 6,389 |
2023-02-21 | $42.05 | $42.05 | $41.65 | $41.76 | $41.76 | 3,927 |
2023-02-17 | $42.03 | $42.48 | $41.84 | $42.46 | $42.46 | 9,901 |
2023-02-16 | $42.25 | $42.40 | $42.25 | $42.25 | $42.25 | 2,953 |
2023-02-15 | $42.42 | $42.57 | $42.39 | $42.57 | $42.57 | 7,685 |
2023-02-14 | $42.61 | $42.64 | $42.43 | $42.63 | $42.63 | 5,833 |
2023-02-13 | $42.56 | $42.65 | $42.50 | $42.50 | $42.50 | 29,363 |
2023-02-10 | $42.71 | $42.71 | $42.50 | $42.52 | $42.52 | 23,779 |
2023-02-09 | $43.15 | $43.35 | $42.86 | $42.86 | $42.86 | 10,557 |
2023-02-08 | $43.27 | $43.27 | $43.10 | $43.16 | $43.16 | 31,258 |
2023-02-07 | $43.16 | $43.45 | $43.16 | $43.39 | $43.39 | 5,243 |
2023-02-06 | $43.31 | $43.31 | $43.19 | $43.19 | $43.19 | 3,283 |
2023-02-03 | $43.65 | $43.73 | $43.43 | $43.46 | $43.46 | 25,396 |
2023-02-02 | $43.98 | $44.04 | $43.86 | $43.93 | $43.93 | 17,274 |
2023-02-01 | $43.24 | $43.70 | $43.19 | $43.68 | $43.68 | 11,302 |
2023-01-31 | $43.31 | $43.46 | $43.21 | $43.46 | $43.23 | 216,033 |
2023-01-30 | $43.19 | $43.29 | $43.16 | $43.16 | $42.93 | 7,556 |
2023-01-27 | $43.44 | $43.45 | $43.32 | $43.36 | $43.14 | 16,732 |
2023-01-26 | $43.44 | $43.48 | $43.34 | $43.46 | $43.24 | 30,528 |
2023-01-25 | $43.21 | $43.38 | $43.18 | $43.38 | $43.16 | 3,860 |
2023-01-24 | $43.27 | $43.36 | $43.25 | $43.35 | $43.13 | 2,803 |
2023-01-23 | $43.34 | $43.43 | $43.31 | $43.33 | $43.11 | 12,187 |
2023-01-20 | $43.21 | $43.34 | $43.17 | $43.34 | $43.12 | 4,061 |
2023-01-19 | $43.30 | $43.34 | $43.24 | $43.26 | $43.04 | 9,445 |
2023-01-18 | $43.89 | $43.89 | $43.53 | $43.54 | $43.32 | 4,540 |
2023-01-17 | $43.56 | $43.56 | $43.49 | $43.50 | $43.28 | 8,361 |
2023-01-13 | $43.55 | $43.68 | $43.51 | $43.68 | $43.68 | 5,792 |
2023-01-12 | $43.55 | $43.67 | $43.38 | $43.67 | $43.67 | 5,626 |
2023-01-11 | $43.28 | $43.38 | $43.27 | $43.38 | $43.38 | 8,707 |
2023-01-10 | $43.23 | $43.23 | $43.10 | $43.17 | $43.17 | 6,172 |
2023-01-09 | $43.16 | $43.25 | $43.16 | $43.21 | $43.21 | 2,908 |
2023-01-06 | $42.80 | $43.17 | $42.80 | $43.05 | $43.05 | 33,186 |
2023-01-05 | $42.28 | $42.38 | $42.28 | $42.38 | $42.38 | 3,041 |
2023-01-04 | $42.23 | $42.45 | $42.16 | $42.44 | $42.44 | 11,504 |
2023-01-03 | $42.12 | $42.18 | $41.95 | $41.97 | $41.97 | 9,425 |
2022-12-30 | $41.69 | $41.92 | $41.69 | $41.91 | $41.91 | 13,431 |
2022-12-29 | $41.37 | $41.87 | $41.37 | $41.87 | $41.87 | 9,965 |
2022-12-28 | $41.92 | $41.92 | $41.29 | $41.29 | $41.29 | 6,234 |
2022-12-27 | $42.15 | $42.20 | $41.88 | $41.88 | $41.88 | 6,889 |
2022-12-23 | $42.32 | $42.56 | $42.32 | $42.56 | $42.56 | 8,069 |
2022-12-22 | $42.52 | $42.52 | $42.34 | $42.44 | $42.44 | 7,671 |
2022-12-21 | $42.55 | $42.75 | $42.55 | $42.67 | $42.67 | 16,383 |
2022-12-20 | $42.30 | $42.42 | $42.13 | $42.32 | $42.32 | 9,462 |
2022-12-19 | $42.51 | $42.53 | $42.36 | $42.42 | $42.42 | 6,864 |
2022-12-16 | $42.59 | $42.68 | $42.57 | $42.61 | $42.61 | 4,478 |
2022-12-15 | $42.87 | $42.90 | $42.78 | $42.90 | $42.90 | 8,558 |
2022-12-14 | $43.27 | $43.27 | $42.88 | $43.05 | $43.05 | 9,897 |
2022-12-13 | $43.13 | $43.25 | $43.03 | $43.25 | $43.25 | 5,923 |
2022-12-12 | $42.77 | $42.82 | $42.70 | $42.78 | $42.78 | 5,109 |
2022-12-09 | $42.65 | $42.77 | $42.62 | $42.66 | $42.66 | 12,596 |
2022-12-08 | $42.61 | $42.68 | $42.54 | $42.59 | $42.59 | 12,375 |
2022-12-07 | $42.37 | $42.61 | $42.37 | $42.61 | $42.61 | 6,058 |
2022-12-06 | $42.61 | $42.61 | $42.35 | $42.38 | $42.38 | 13,693 |
2022-12-05 | $42.85 | $42.85 | $42.52 | $42.61 | $42.61 | 9,003 |
2022-12-02 | $42.63 | $42.97 | $42.63 | $42.96 | $42.96 | 8,773 |
2022-12-01 | $43.03 | $43.03 | $42.79 | $42.91 | $42.91 | 4,693 |
2022-11-30 | $42.37 | $42.96 | $42.32 | $42.96 | $42.96 | 3,759 |
2022-11-29 | $42.18 | $42.39 | $42.15 | $42.38 | $42.38 | 5,080 |
2022-11-28 | $42.61 | $42.61 | $42.21 | $42.21 | $42.21 | 1,928 |
2022-11-25 | $42.77 | $42.77 | $42.68 | $42.69 | $42.69 | 4,655 |
2022-11-23 | $42.78 | $42.78 | $42.68 | $42.77 | $42.77 | 1,457 |
2022-11-22 | $42.33 | $42.54 | $42.33 | $42.54 | $42.54 | 3,609 |
2022-11-21 | $42.26 | $42.32 | $42.17 | $42.21 | $42.21 | 11,947 |
2022-11-18 | $42.20 | $42.23 | $42.15 | $42.23 | $42.23 | 2,484 |
2022-11-17 | $42.09 | $42.15 | $41.95 | $42.13 | $42.13 | 8,465 |
2022-11-16 | $42.40 | $42.43 | $42.32 | $42.34 | $42.34 | 15,483 |
2022-11-15 | $42.30 | $42.40 | $42.19 | $42.40 | $42.40 | 20,240 |
2022-11-14 | $42.12 | $42.15 | $42.00 | $42.00 | $42.00 | 8,968 |
2022-11-11 | $42.18 | $42.37 | $42.14 | $42.33 | $42.33 | 9,626 |
2022-11-10 | $41.84 | $42.17 | $41.84 | $42.17 | $42.17 | 20,237 |
2022-11-09 | $41.23 | $41.23 | $40.87 | $40.92 | $40.92 | 5,782 |
2022-11-08 | $41.55 | $41.55 | $41.31 | $41.42 | $41.42 | 12,141 |
2022-11-07 | $41.56 | $41.56 | $41.37 | $41.50 | $41.50 | 7,141 |
2022-11-04 | $41.46 | $41.57 | $41.15 | $41.46 | $41.46 | 20,678 |
2022-11-03 | $40.96 | $41.29 | $40.95 | $41.18 | $41.18 | 10,212 |
2022-11-02 | $41.80 | $42.06 | $41.38 | $41.38 | $41.38 | 15,918 |
2022-11-01 | $41.90 | $41.90 | $41.69 | $41.83 | $41.83 | 12,362 |
2022-10-31 | $42.25 | $42.25 | $41.80 | $41.80 | $41.60 | 8,300 |
2022-10-28 | $42.40 | $42.59 | $42.35 | $42.59 | $42.38 | 30,683 |
2022-10-27 | $41.98 | $42.25 | $41.93 | $42.22 | $42.01 | 4,760 |
2022-10-26 | $41.64 | $41.96 | $41.64 | $41.80 | $41.60 | 2,573 |
2022-10-25 | $41.45 | $41.74 | $41.45 | $41.70 | $41.49 | 2,332 |
2022-10-24 | $41.24 | $41.35 | $41.24 | $41.35 | $41.15 | 12,644 |
2022-10-21 | $40.80 | $41.28 | $40.80 | $41.18 | $40.98 | 15,880 |
2022-10-20 | $41.19 | $41.31 | $40.80 | $40.94 | $40.74 | 5,023 |
2022-10-19 | $41.17 | $41.25 | $41.01 | $41.03 | $40.83 | 4,097 |
2022-10-18 | $41.49 | $41.49 | $41.28 | $41.43 | $41.23 | 5,351 |
2022-10-17 | $41.04 | $41.20 | $41.04 | $41.19 | $40.98 | 5,033 |
2022-10-14 | $40.97 | $40.97 | $40.56 | $40.65 | $40.65 | 4,624 |
2022-10-13 | $40.03 | $40.83 | $40.03 | $40.78 | $40.78 | 3,988 |
2022-10-12 | $40.59 | $40.75 | $40.59 | $40.71 | $40.71 | 24,548 |
2022-10-11 | $40.51 | $40.83 | $40.46 | $40.57 | $40.57 | 15,280 |
2022-10-10 | $40.86 | $40.86 | $40.35 | $40.43 | $40.43 | 6,917 |
2022-10-07 | $41.21 | $41.32 | $40.98 | $40.98 | $40.98 | 9,147 |
2022-10-06 | $41.55 | $41.58 | $41.37 | $41.39 | $41.39 | 10,490 |
2022-10-05 | $41.22 | $41.58 | $41.22 | $41.56 | $41.56 | 6,980 |
2022-10-04 | $41.35 | $41.68 | $41.35 | $41.66 | $41.66 | 7,909 |
2022-10-03 | $40.73 | $40.90 | $40.73 | $40.86 | $40.86 | 10,625 |
2022-09-30 | $40.81 | $40.92 | $40.52 | $40.53 | $40.53 | 9,996 |
2022-09-29 | $40.79 | $40.79 | $40.49 | $40.70 | $40.70 | 10,307 |
2022-09-28 | $40.75 | $41.10 | $40.74 | $41.06 | $41.06 | 12,165 |
2022-09-27 | $40.76 | $40.76 | $40.36 | $40.36 | $40.36 | 279,531 |
2022-09-26 | $40.82 | $40.83 | $40.40 | $40.40 | $40.40 | 5,724 |
2022-09-23 | $41.19 | $41.19 | $40.81 | $40.92 | $40.92 | 6,591 |
2022-09-22 | $41.40 | $41.57 | $41.30 | $41.49 | $41.49 | 8,370 |
2022-09-21 | $42.05 | $42.08 | $41.77 | $41.77 | $41.77 | 4,477 |
2022-09-20 | $41.97 | $42.00 | $41.82 | $41.84 | $41.84 | 12,377 |
2022-09-19 | $41.79 | $42.26 | $41.79 | $42.25 | $42.25 | 5,538 |
2022-09-16 | $41.60 | $41.99 | $41.60 | $41.99 | $41.99 | 10,469 |
2022-09-15 | $42.13 | $42.13 | $41.88 | $41.88 | $41.88 | 4,522 |
2022-09-14 | $42.23 | $42.42 | $42.03 | $42.03 | $42.03 | 23,974 |
2022-09-13 | $42.56 | $42.56 | $42.06 | $42.08 | $42.08 | 6,390 |
2022-09-12 | $43.20 | $43.22 | $42.99 | $43.22 | $43.22 | 26,531 |
2022-09-09 | $43.13 | $43.19 | $42.96 | $42.97 | $42.97 | 2,844 |
2022-09-08 | $42.59 | $42.81 | $42.56 | $42.81 | $42.81 | 6,968 |
2022-09-07 | $42.12 | $42.66 | $42.12 | $42.65 | $42.65 | 9,351 |
2022-09-06 | $42.00 | $42.21 | $41.96 | $42.07 | $42.07 | 5,844 |
2022-09-02 | $42.54 | $42.58 | $42.14 | $42.20 | $42.20 | 6,877 |
2022-09-01 | $42.02 | $42.22 | $41.81 | $42.22 | $42.22 | 13,577 |
2022-08-31 | $42.51 | $42.52 | $42.26 | $42.28 | $42.09 | 9,824 |
2022-08-30 | $42.88 | $42.88 | $42.35 | $42.56 | $42.36 | 7,235 |
2022-08-29 | $42.80 | $42.94 | $42.79 | $42.79 | $42.59 | 6,499 |
2022-08-26 | $43.66 | $43.66 | $42.96 | $42.96 | $42.96 | 5,424 |
2022-08-25 | $43.41 | $43.71 | $43.41 | $43.71 | $43.71 | 2,834 |
2022-08-24 | $43.31 | $43.42 | $43.31 | $43.35 | $43.35 | 6,709 |
2022-08-23 | $43.19 | $43.39 | $43.18 | $43.30 | $43.30 | 6,343 |
2022-08-22 | $43.35 | $43.39 | $43.06 | $43.06 | $43.06 | 47,534 |
2022-08-19 | $43.72 | $43.81 | $43.52 | $43.70 | $43.70 | 3,577 |
2022-08-18 | $44.17 | $44.21 | $44.16 | $44.16 | $44.16 | 5,910 |
2022-08-17 | $44.23 | $44.26 | $44.11 | $44.12 | $44.12 | 14,026 |
2022-08-16 | $44.74 | $44.74 | $44.51 | $44.61 | $44.61 | 11,586 |
2022-08-15 | $44.83 | $44.87 | $44.72 | $44.78 | $44.78 | 15,469 |
2022-08-12 | $44.53 | $44.84 | $44.48 | $44.82 | $44.82 | 14,491 |
2022-08-11 | $44.98 | $45.00 | $44.38 | $44.40 | $44.40 | 7,343 |
2022-08-10 | $44.70 | $44.72 | $44.57 | $44.65 | $44.65 | 10,108 |
2022-08-09 | $44.23 | $44.23 | $44.00 | $44.00 | $44.00 | 11,121 |
2022-08-08 | $44.49 | $44.67 | $44.34 | $44.35 | $44.35 | 7,057 |
2022-08-05 | $44.15 | $44.36 | $44.15 | $44.34 | $44.34 | 26,286 |
2022-08-04 | $44.37 | $44.50 | $44.37 | $44.49 | $44.49 | 8,380 |
2022-08-03 | $44.23 | $44.46 | $44.14 | $44.42 | $44.42 | 12,078 |
2022-08-02 | $44.18 | $44.21 | $44.04 | $44.10 | $44.10 | 14,614 |
2022-08-01 | $44.17 | $44.30 | $44.17 | $44.27 | $44.27 | 7,611 |
2022-07-29 | $44.34 | $44.59 | $44.31 | $44.41 | $44.19 | 8,612 |
2022-07-28 | $43.96 | $44.34 | $43.96 | $44.31 | $44.09 | 8,517 |
2022-07-27 | $43.71 | $43.97 | $43.66 | $43.89 | $43.67 | 13,303 |
2022-07-26 | $43.55 | $43.55 | $43.36 | $43.36 | $43.14 | 14,161 |
2022-07-25 | $43.78 | $43.80 | $43.58 | $43.71 | $43.49 | 37,555 |
2022-07-22 | $43.98 | $44.05 | $43.61 | $43.71 | $43.49 | 37,288 |
2022-07-21 | $43.23 | $43.83 | $43.23 | $43.77 | $43.55 | 29,963 |
2022-07-20 | $43.30 | $43.62 | $43.23 | $43.33 | $43.11 | 71,308 |
2022-07-19 | $42.73 | $43.16 | $42.73 | $43.14 | $42.92 | 38,857 |
2022-07-18 | $43.07 | $43.08 | $42.48 | $42.51 | $42.30 | 39,186 |
2022-07-15 | $42.55 | $42.96 | $42.55 | $42.96 | $42.74 | 38,789 |
2022-07-14 | $42.13 | $42.40 | $41.88 | $42.35 | $42.14 | 42,235 |
2022-07-13 | $42.08 | $42.53 | $42.08 | $42.48 | $42.27 | 34,465 |
2022-07-12 | $42.47 | $42.62 | $42.44 | $42.57 | $42.36 | 8,280 |
2022-07-11 | $42.53 | $42.61 | $42.37 | $42.39 | $42.17 | 11,287 |
2022-07-08 | $42.41 | $42.61 | $42.31 | $42.59 | $42.38 | 22,519 |
2022-07-07 | $42.08 | $42.57 | $42.08 | $42.56 | $42.34 | 32,049 |
2022-07-06 | $41.91 | $42.02 | $41.79 | $41.79 | $41.58 | 14,321 |
2022-07-05 | $41.76 | $41.96 | $41.47 | $41.95 | $41.74 | 10,968 |
2022-07-01 | $41.75 | $42.08 | $41.75 | $42.00 | $41.79 | 159,904 |
2022-06-30 | $41.70 | $41.88 | $41.58 | $41.83 | $41.42 | 21,401 |
2022-06-29 | $41.79 | $41.87 | $41.70 | $41.81 | $41.41 | 54,666 |
2022-06-28 | $42.65 | $42.65 | $41.69 | $41.93 | $41.52 | 70,906 |
2022-06-27 | $42.75 | $42.76 | $42.51 | $42.51 | $42.10 | 171,626 |
2022-06-24 | $42.54 | $42.88 | $42.49 | $42.70 | $42.28 | 739,570 |
2022-06-23 | $42.20 | $42.47 | $42.20 | $42.44 | $42.03 | 15,487 |
2022-06-22 | $42.04 | $42.25 | $42.04 | $42.05 | $41.64 | 22,583 |
2022-06-21 | $42.43 | $42.48 | $42.04 | $42.04 | $41.63 | 19,387 |
2022-06-17 | $42.12 | $42.40 | $42.06 | $42.22 | $41.81 | 11,486 |
2022-06-16 | $41.57 | $42.17 | $41.57 | $41.94 | $41.53 | 32,345 |
2022-06-15 | $42.52 | $42.79 | $42.36 | $42.60 | $42.18 | 17,082 |
2022-06-14 | $41.92 | $42.17 | $41.54 | $41.87 | $41.46 | 25,011 |
2022-06-13 | $42.33 | $42.33 | $41.36 | $41.56 | $41.15 | 61,517 |
2022-06-10 | $43.42 | $43.42 | $42.84 | $42.99 | $42.57 | 206,144 |
2022-06-09 | $44.09 | $44.14 | $43.68 | $43.75 | $43.32 | 52,555 |
2022-06-08 | $44.49 | $44.49 | $44.14 | $44.14 | $43.71 | 17,399 |
2022-06-07 | $44.35 | $44.63 | $44.35 | $44.58 | $44.15 | 45,679 |
2022-06-06 | $44.88 | $44.89 | $44.50 | $44.50 | $44.07 | 17,420 |
2022-06-03 | $44.97 | $44.97 | $44.77 | $44.81 | $44.37 | 27,168 |
2022-06-02 | $44.97 | $45.18 | $44.90 | $45.17 | $44.73 | 22,298 |
2022-06-01 | $45.22 | $45.22 | $44.93 | $45.02 | $44.58 | 26,853 |
2022-05-31 | $45.49 | $45.53 | $45.26 | $45.53 | $44.90 | 61,601 |
2022-05-27 | $45.50 | $45.70 | $45.40 | $45.70 | $45.06 | 51,091 |
2022-05-26 | $44.92 | $45.28 | $44.92 | $45.28 | $44.65 | 15,706 |
2022-05-25 | $44.17 | $44.67 | $44.17 | $44.66 | $44.04 | 16,470 |
2022-05-24 | $43.73 | $43.98 | $43.67 | $43.98 | $43.37 | 20,542 |
2022-05-23 | $43.71 | $43.77 | $43.66 | $43.68 | $43.07 | 30,098 |
2022-05-20 | $43.77 | $43.77 | $43.44 | $43.62 | $43.02 | 24,523 |
2022-05-19 | $43.31 | $43.67 | $43.31 | $43.65 | $43.04 | 43,411 |
2022-05-18 | $43.45 | $43.45 | $43.29 | $43.31 | $42.70 | 11,724 |
2022-05-17 | $43.75 | $43.78 | $43.65 | $43.68 | $43.07 | 19,667 |
2022-05-16 | $43.78 | $43.83 | $43.66 | $43.67 | $43.06 | 23,828 |
2022-05-13 | $43.80 | $43.92 | $43.55 | $43.77 | $43.16 | 14,141 |
2022-05-12 | $43.70 | $43.84 | $43.50 | $43.67 | $43.06 | 22,556 |
2022-05-11 | $43.89 | $44.12 | $43.76 | $43.76 | $43.15 | 9,252 |
2022-05-10 | $44.06 | $44.10 | $43.82 | $44.00 | $43.39 | 21,262 |
2022-05-09 | $44.10 | $44.11 | $43.80 | $43.80 | $43.19 | 29,617 |
2022-05-06 | $44.34 | $44.51 | $44.25 | $44.31 | $43.69 | 10,033 |
2022-05-05 | $45.11 | $45.13 | $44.50 | $44.57 | $43.95 | 13,769 |
2022-05-04 | $44.86 | $45.50 | $44.80 | $45.37 | $44.74 | 8,872 |
2022-05-03 | $44.96 | $44.99 | $44.80 | $44.92 | $44.30 | 13,906 |
2022-05-02 | $44.78 | $44.90 | $44.64 | $44.84 | $44.03 | 24,738 |
2022-04-29 | $45.29 | $45.29 | $44.87 | $44.87 | $44.06 | 11,604 |
2022-04-28 | $45.26 | $45.50 | $45.17 | $45.45 | $44.63 | 4,275 |
2022-04-27 | $45.46 | $45.54 | $45.18 | $45.22 | $44.40 | 16,581 |
2022-04-26 | $45.73 | $45.73 | $45.45 | $45.45 | $44.63 | 7,508 |
2022-04-25 | $45.35 | $45.70 | $45.35 | $45.69 | $44.86 | 11,608 |
2022-04-22 | $45.60 | $45.63 | $45.37 | $45.39 | $44.57 | 7,622 |
2022-04-21 | $46.05 | $46.07 | $45.64 | $45.68 | $44.85 | 8,579 |
2022-04-20 | $45.88 | $45.99 | $45.88 | $45.94 | $45.11 | 6,955 |
2022-04-19 | $45.74 | $45.88 | $45.74 | $45.78 | $44.95 | 7,725 |
2022-04-18 | $45.83 | $45.94 | $45.78 | $45.82 | $44.99 | 9,083 |
2022-04-14 | $46.05 | $46.06 | $45.80 | $45.88 | $45.05 | 9,053 |
2022-04-13 | $46.05 | $46.18 | $46.05 | $46.18 | $45.35 | 4,763 |
2022-04-12 | $45.84 | $46.05 | $45.84 | $45.91 | $45.08 | 8,286 |
2022-04-11 | $45.73 | $45.81 | $45.52 | $45.57 | $44.75 | 11,985 |
2022-04-08 | $46.02 | $46.15 | $45.90 | $45.90 | $45.07 | 9,467 |
2022-04-07 | $46.26 | $46.36 | $46.15 | $46.15 | $45.31 | 6,886 |
2022-04-06 | $46.30 | $46.51 | $46.10 | $46.10 | $45.27 | 18,265 |
2022-04-05 | $47.11 | $47.13 | $46.65 | $46.66 | $45.82 | 7,720 |
2022-04-04 | $46.91 | $47.19 | $46.90 | $47.19 | $46.34 | 9,015 |
2022-04-01 | $46.75 | $46.88 | $46.73 | $46.87 | $46.02 | 17,083 |
2022-03-31 | $47.26 | $47.26 | $47.08 | $47.26 | $46.19 | 16,367 |
2022-03-30 | $47.21 | $47.24 | $47.14 | $47.18 | $46.11 | 33,337 |
2022-03-29 | $47.06 | $47.37 | $47.06 | $47.35 | $46.28 | 7,530 |
2022-03-28 | $46.55 | $46.80 | $46.50 | $46.80 | $45.75 | 10,449 |
2022-03-25 | $46.82 | $46.82 | $46.54 | $46.54 | $45.49 | 27,909 |
2022-03-24 | $46.69 | $46.87 | $46.69 | $46.84 | $45.79 | 16,765 |
2022-03-23 | $46.87 | $46.90 | $46.76 | $46.76 | $45.71 | 6,771 |
2022-03-22 | $46.74 | $46.93 | $46.68 | $46.93 | $45.87 | 7,161 |
2022-03-21 | $47.13 | $47.14 | $46.67 | $46.78 | $45.72 | 8,481 |
2022-03-18 | $47.11 | $47.21 | $46.97 | $47.21 | $46.14 | 22,451 |
2022-03-17 | $46.88 | $47.13 | $46.87 | $47.13 | $46.06 | 11,685 |
2022-03-16 | $46.43 | $46.81 | $46.26 | $46.81 | $45.76 | 73,203 |
2022-03-15 | $45.95 | $46.29 | $45.95 | $46.19 | $45.15 | 282,266 |
2022-03-14 | $46.34 | $46.34 | $45.81 | $45.82 | $44.79 | 22,778 |
2022-03-11 | $46.79 | $46.79 | $46.36 | $46.43 | $45.38 | 12,805 |
2022-03-10 | $46.80 | $46.87 | $46.68 | $46.73 | $45.68 | 11,040 |
2022-03-09 | $46.98 | $47.11 | $46.93 | $47.05 | $45.99 | 6,616 |
2022-03-08 | $46.93 | $46.99 | $46.65 | $46.71 | $45.66 | 20,996 |
2022-03-07 | $47.21 | $47.23 | $46.78 | $46.87 | $45.81 | 13,562 |
2022-03-04 | $47.43 | $47.45 | $47.24 | $47.28 | $46.21 | 6,638 |
2022-03-03 | $47.73 | $47.79 | $47.56 | $47.56 | $46.48 | 9,908 |
2022-03-02 | $47.57 | $47.74 | $47.47 | $47.67 | $46.59 | 11,308 |
2022-03-01 | $47.67 | $47.74 | $47.46 | $47.48 | $46.41 | 10,931 |
2022-02-28 | $47.55 | $47.86 | $47.55 | $47.82 | $46.58 | 9,755 |
2022-02-25 | $47.58 | $47.84 | $47.58 | $47.75 | $46.51 | 25,103 |
2022-02-24 | $47.10 | $47.41 | $46.81 | $47.41 | $46.18 | 14,479 |
2022-02-23 | $47.30 | $47.39 | $47.20 | $47.20 | $45.97 | 9,267 |
2022-02-22 | $47.28 | $47.43 | $47.19 | $47.25 | $46.03 | 12,271 |
2022-02-18 | $47.30 | $47.39 | $47.16 | $47.39 | $46.16 | 10,933 |
2022-02-17 | $47.35 | $47.38 | $47.22 | $47.25 | $46.03 | 9,917 |
2022-02-16 | $47.19 | $47.48 | $47.17 | $47.48 | $46.25 | 22,899 |
2022-02-15 | $47.15 | $47.30 | $47.15 | $47.21 | $45.99 | 9,474 |
2022-02-14 | $47.21 | $47.23 | $46.98 | $47.13 | $45.91 | 16,002 |
2022-02-11 | $47.52 | $47.52 | $47.09 | $47.18 | $45.96 | 17,686 |
2022-02-10 | $47.80 | $47.89 | $47.41 | $47.41 | $46.18 | 30,614 |
2022-02-09 | $47.95 | $48.13 | $47.94 | $48.04 | $46.79 | 11,713 |
2022-02-08 | $47.85 | $47.94 | $47.76 | $47.77 | $46.53 | 9,557 |
2022-02-07 | $47.74 | $47.85 | $47.67 | $47.80 | $46.56 | 14,777 |
2022-02-04 | $47.77 | $47.96 | $47.58 | $47.87 | $46.63 | 14,412 |
2022-02-03 | $48.30 | $48.30 | $48.00 | $48.00 | $46.76 | 39,542 |
2022-02-02 | $48.51 | $48.51 | $48.30 | $48.46 | $47.20 | 23,841 |
2022-02-01 | $48.14 | $48.33 | $48.14 | $48.33 | $47.08 | 30,014 |
2022-01-31 | $48.22 | $48.40 | $48.03 | $48.40 | $46.95 | 18,978 |
2022-01-28 | $48.02 | $48.27 | $47.85 | $48.27 | $46.82 | 10,292 |
2022-01-27 | $48.53 | $48.62 | $48.11 | $48.21 | $46.76 | 28,678 |
2022-01-26 | $48.77 | $48.94 | $48.41 | $48.47 | $47.01 | 18,685 |
2022-01-25 | $48.49 | $48.71 | $48.49 | $48.59 | $47.13 | 14,633 |
2022-01-24 | $48.65 | $48.83 | $48.37 | $48.83 | $47.36 | 30,244 |
2022-01-21 | $48.88 | $48.96 | $48.79 | $48.80 | $47.33 | 13,278 |
2022-01-20 | $49.10 | $49.18 | $48.82 | $48.85 | $47.38 | 8,567 |
2022-01-19 | $49.13 | $49.19 | $49.00 | $49.01 | $47.54 | 11,680 |
2022-01-18 | $49.09 | $49.16 | $48.96 | $49.04 | $47.56 | 17,281 |
2022-01-14 | $49.31 | $49.32 | $49.27 | $49.30 | $47.81 | 4,886 |
2022-01-13 | $49.48 | $49.48 | $49.29 | $49.29 | $47.81 | 10,854 |
2022-01-12 | $49.36 | $49.48 | $49.36 | $49.42 | $47.93 | 14,626 |
2022-01-11 | $49.08 | $49.37 | $48.95 | $49.37 | $47.88 | 28,437 |
2022-01-10 | $48.95 | $49.15 | $48.76 | $49.10 | $47.62 | 12,202 |
2022-01-07 | $49.23 | $49.23 | $49.08 | $49.13 | $47.66 | 10,942 |
2022-01-06 | $49.25 | $49.32 | $49.11 | $49.12 | $47.64 | 25,161 |
2022-01-05 | $49.66 | $49.66 | $49.24 | $49.24 | $47.76 | 14,924 |
2022-01-04 | $49.73 | $49.73 | $49.60 | $49.64 | $48.15 | 12,492 |
2022-01-03 | $49.64 | $49.65 | $49.55 | $49.63 | $48.14 | 11,608 |
2021-12-31 | $49.81 | $49.81 | $49.70 | $49.72 | $48.22 | 7,569 |
2021-12-30 | $49.76 | $49.76 | $49.68 | $49.71 | $48.21 | 7,652 |
2021-12-29 | $49.85 | $49.85 | $49.70 | $49.73 | $48.23 | 19,399 |
2021-12-28 | $49.79 | $49.89 | $49.73 | $49.75 | $48.25 | 18,510 |
2021-12-27 | $49.94 | $50.08 | $49.94 | $49.99 | $48.32 | 11,511 |
2021-12-23 | $49.97 | $50.04 | $49.89 | $49.90 | $48.23 | 35,039 |
2021-12-22 | $49.62 | $49.86 | $49.62 | $49.80 | $48.13 | 10,771 |
2021-12-21 | $49.53 | $49.71 | $49.48 | $49.68 | $48.02 | 15,617 |
2021-12-20 | $49.37 | $49.44 | $49.31 | $49.40 | $47.75 | 22,839 |
2021-12-17 | $49.41 | $49.57 | $49.38 | $49.50 | $47.84 | 17,929 |
2021-12-16 | $49.65 | $49.65 | $49.47 | $49.56 | $47.90 | 17,642 |
2021-12-15 | $49.34 | $49.62 | $49.33 | $49.60 | $47.94 | 10,015 |
2021-12-14 | $49.48 | $49.48 | $49.35 | $49.46 | $47.80 | 7,293 |
2021-12-13 | $49.42 | $49.57 | $49.42 | $49.47 | $47.81 | 8,181 |
2021-12-10 | $49.50 | $49.53 | $49.38 | $49.43 | $47.78 | 7,158 |
2021-12-09 | $49.58 | $49.58 | $49.41 | $49.44 | $47.78 | 19,053 |
2021-12-08 | $49.63 | $49.63 | $49.53 | $49.58 | $47.92 | 12,557 |
2021-12-07 | $49.46 | $49.71 | $49.46 | $49.63 | $47.96 | 10,261 |
2021-12-06 | $49.11 | $49.37 | $49.10 | $49.32 | $47.66 | 12,402 |
2021-12-03 | $49.14 | $49.14 | $48.97 | $49.06 | $47.42 | 16,855 |
2021-12-02 | $48.73 | $49.05 | $48.73 | $49.05 | $47.41 | 33,511 |
2021-12-01 | $49.07 | $49.12 | $48.69 | $48.82 | $47.19 | 33,057 |
2021-11-30 | $49.10 | $49.16 | $48.87 | $48.90 | $47.09 | 28,613 |
2021-11-29 | $48.99 | $49.14 | $48.98 | $49.14 | $47.33 | 19,288 |
2021-11-26 | $49.04 | $49.04 | $48.67 | $48.85 | $47.04 | 13,649 |
2021-11-24 | $49.21 | $49.24 | $49.10 | $49.21 | $47.39 | 8,083 |
2021-11-23 | $49.34 | $49.34 | $49.20 | $49.25 | $47.42 | 7,576 |
2021-11-22 | $49.50 | $49.57 | $49.38 | $49.38 | $47.55 | 10,473 |
2021-11-19 | $49.50 | $49.57 | $49.43 | $49.43 | $47.60 | 40,616 |
2021-11-18 | $49.62 | $49.65 | $49.53 | $49.57 | $47.74 | 4,789 |
2021-11-17 | $49.62 | $49.66 | $49.62 | $49.65 | $47.81 | 8,255 |
2021-11-16 | $49.72 | $49.78 | $49.67 | $49.70 | $47.86 | 23,359 |
2021-11-15 | $49.74 | $49.75 | $49.64 | $49.67 | $47.83 | 11,921 |
2021-11-12 | $49.80 | $49.83 | $49.66 | $49.72 | $47.88 | 6,152 |
2021-11-11 | $49.81 | $49.85 | $49.60 | $49.74 | $47.90 | 41,631 |
2021-11-10 | $49.92 | $50.00 | $49.85 | $49.85 | $48.01 | 8,712 |
2021-11-09 | $49.94 | $50.04 | $49.94 | $50.01 | $48.16 | 11,078 |
2021-11-08 | $50.03 | $50.06 | $49.95 | $49.95 | $48.10 | 16,349 |
2021-11-05 | $50.00 | $50.08 | $49.87 | $50.08 | $48.23 | 21,669 |
2021-11-04 | $49.68 | $49.86 | $49.68 | $49.86 | $48.01 | 20,819 |
2021-11-03 | $49.51 | $49.74 | $49.51 | $49.67 | $47.83 | 21,750 |
2021-11-02 | $49.43 | $49.73 | $49.43 | $49.58 | $47.75 | 17,495 |
2021-11-01 | $49.70 | $49.70 | $49.46 | $49.50 | $47.67 | 40,891 |
2021-10-29 | $49.81 | $49.86 | $49.81 | $49.84 | $47.82 | 25,693 |
2021-10-28 | $49.79 | $49.90 | $49.79 | $49.83 | $47.81 | 12,735 |
2021-10-27 | $49.89 | $49.89 | $49.79 | $49.79 | $47.77 | 15,350 |
2021-10-26 | $49.76 | $49.91 | $49.76 | $49.79 | $47.77 | 20,236 |
2021-10-25 | $49.83 | $49.87 | $49.70 | $49.81 | $47.79 | 19,095 |
2021-10-22 | $49.82 | $49.82 | $49.63 | $49.68 | $47.67 | 19,239 |
2021-10-21 | $49.97 | $49.98 | $49.84 | $49.84 | $47.82 | 13,553 |
2021-10-20 | $49.90 | $49.97 | $49.90 | $49.97 | $47.95 | 17,758 |
2021-10-19 | $49.91 | $49.96 | $49.84 | $49.92 | $47.90 | 15,807 |
2021-10-18 | $49.87 | $49.91 | $49.74 | $49.86 | $47.84 | 18,907 |
2021-10-15 | $50.00 | $50.00 | $49.90 | $49.90 | $47.88 | 17,798 |
2021-10-14 | $49.74 | $50.02 | $49.74 | $49.99 | $47.97 | 10,734 |
2021-10-13 | $49.55 | $49.72 | $49.55 | $49.72 | $47.71 | 7,312 |
2021-10-12 | $49.49 | $49.71 | $49.49 | $49.66 | $47.65 | 49,605 |
2021-10-11 | $49.72 | $49.74 | $49.50 | $49.57 | $47.57 | 9,143 |
2021-10-08 | $49.81 | $49.82 | $49.58 | $49.58 | $47.57 | 20,863 |
2021-10-07 | $49.85 | $49.95 | $49.80 | $49.80 | $47.79 | 4,787 |
2021-10-06 | $49.67 | $49.86 | $49.66 | $49.76 | $47.75 | 19,112 |
2021-10-05 | $49.83 | $49.97 | $49.83 | $49.84 | $47.82 | 456,611 |
2021-10-04 | $49.94 | $49.96 | $49.81 | $49.81 | $47.79 | 45,109 |
2021-10-01 | $49.92 | $50.10 | $49.86 | $50.05 | $48.02 | 10,963 |
2021-09-30 | $50.08 | $50.21 | $50.06 | $50.13 | $47.92 | 8,964 |
2021-09-29 | $50.18 | $50.24 | $50.13 | $50.18 | $47.96 | 5,261 |
2021-09-28 | $50.14 | $50.18 | $50.04 | $50.06 | $47.86 | 14,611 |
2021-09-27 | $50.27 | $50.33 | $50.23 | $50.30 | $48.08 | 16,416 |
2021-09-24 | $50.35 | $50.37 | $50.26 | $50.35 | $48.13 | 6,160 |
2021-09-23 | $50.47 | $50.47 | $50.36 | $50.39 | $48.17 | 7,260 |
2021-09-22 | $50.41 | $50.42 | $50.29 | $50.36 | $48.14 | 11,765 |
2021-09-21 | $50.24 | $50.32 | $50.22 | $50.28 | $48.07 | 7,030 |
2021-09-20 | $50.18 | $50.26 | $50.15 | $50.24 | $48.02 | 11,919 |
2021-09-17 | $50.41 | $50.42 | $50.35 | $50.39 | $48.17 | 12,522 |
2021-09-16 | $50.34 | $50.50 | $50.30 | $50.47 | $48.24 | 9,013 |
2021-09-15 | $50.43 | $50.51 | $50.40 | $50.47 | $48.25 | 22,553 |
2021-09-14 | $50.31 | $50.45 | $50.26 | $50.32 | $48.10 | 13,185 |
2021-09-13 | $50.22 | $50.39 | $50.22 | $50.36 | $48.14 | 12,442 |
2021-09-10 | $50.44 | $50.44 | $50.22 | $50.26 | $48.04 | 14,067 |
2021-09-09 | $50.25 | $50.35 | $50.25 | $50.31 | $48.09 | 32,148 |
2021-09-08 | $50.24 | $50.30 | $50.18 | $50.28 | $48.06 | 8,970 |
2021-09-07 | $50.40 | $50.40 | $50.24 | $50.24 | $48.02 | 14,585 |
2021-09-03 | $50.22 | $50.36 | $50.22 | $50.35 | $48.13 | 12,867 |
2021-09-02 | $50.38 | $50.38 | $50.32 | $50.32 | $48.10 | 11,536 |
2021-09-01 | $50.30 | $50.30 | $50.20 | $50.24 | $48.02 | 8,700 |
2021-08-31 | $50.41 | $50.41 | $50.27 | $50.38 | $48.00 | 9,830 |
2021-08-30 | $50.25 | $50.39 | $50.25 | $50.33 | $47.95 | 83,795 |
2021-08-27 | $50.18 | $50.31 | $50.18 | $50.27 | $47.89 | 6,807 |
2021-08-26 | $50.11 | $50.17 | $50.05 | $50.12 | $47.74 | 12,168 |
2021-08-25 | $50.19 | $50.24 | $50.07 | $50.23 | $47.85 | 68,521 |
2021-08-24 | $50.10 | $50.16 | $50.00 | $50.14 | $47.77 | 8,716 |
2021-08-23 | $50.00 | $50.09 | $49.95 | $50.06 | $47.69 | 9,295 |
2021-08-20 | $49.86 | $49.93 | $49.77 | $49.91 | $47.55 | 7,725 |
2021-08-19 | $49.74 | $49.86 | $49.69 | $49.78 | $47.42 | 12,128 |
2021-08-18 | $49.90 | $49.93 | $49.83 | $49.83 | $47.47 | 6,581 |
2021-08-17 | $49.94 | $49.94 | $49.80 | $49.90 | $47.54 | 11,208 |
2021-08-16 | $50.00 | $50.02 | $49.85 | $50.01 | $47.64 | 32,516 |
2021-08-13 | $49.89 | $49.97 | $49.89 | $49.97 | $47.60 | 8,412 |
2021-08-12 | $49.82 | $49.88 | $49.78 | $49.88 | $47.52 | 14,233 |
2021-08-11 | $49.80 | $49.80 | $49.71 | $49.77 | $47.41 | 14,618 |
2021-08-10 | $49.86 | $49.86 | $49.65 | $49.76 | $47.40 | 27,707 |
2021-08-09 | $49.95 | $49.95 | $49.84 | $49.84 | $47.48 | 26,484 |
2021-08-06 | $50.00 | $50.02 | $49.94 | $49.96 | $47.59 | 12,375 |
2021-08-05 | $49.96 | $50.01 | $49.95 | $50.00 | $47.63 | 26,795 |
2021-08-04 | $50.06 | $50.06 | $49.85 | $49.87 | $47.51 | 36,170 |
2021-08-03 | $49.97 | $50.01 | $49.94 | $49.99 | $47.62 | 17,655 |
2021-08-02 | $50.16 | $50.16 | $50.02 | $50.02 | $47.65 | 11,640 |
2021-07-30 | $50.36 | $50.37 | $50.26 | $50.26 | $47.69 | 8,135 |
2021-07-29 | $50.27 | $50.33 | $50.27 | $50.32 | $47.75 | 9,708 |
2021-07-28 | $50.22 | $50.25 | $50.18 | $50.23 | $47.67 | 6,850 |
2021-07-27 | $50.22 | $50.22 | $50.11 | $50.18 | $47.62 | 8,381 |
2021-07-26 | $50.26 | $50.26 | $50.18 | $50.20 | $47.64 | 55,206 |
2021-07-23 | $50.21 | $50.37 | $50.21 | $50.28 | $47.71 | 14,518 |
2021-07-22 | $50.17 | $50.24 | $50.14 | $50.17 | $47.61 | 17,549 |
2021-07-21 | $50.15 | $50.17 | $50.09 | $50.15 | $47.59 | 8,079 |
2021-07-20 | $49.87 | $50.03 | $49.84 | $50.03 | $47.47 | 17,596 |
2021-07-19 | $50.08 | $50.08 | $49.75 | $49.80 | $47.26 | 14,995 |
2021-07-16 | $50.27 | $50.27 | $50.14 | $50.14 | $47.58 | 14,764 |
2021-07-15 | $50.21 | $50.23 | $50.17 | $50.22 | $47.66 | 9,583 |
2021-07-14 | $50.26 | $50.31 | $50.19 | $50.22 | $47.65 | 10,174 |
2021-07-13 | $50.31 | $50.34 | $50.16 | $50.16 | $47.60 | 7,596 |
2021-07-12 | $50.36 | $50.36 | $50.26 | $50.33 | $47.76 | 9,480 |
2021-07-09 | $50.17 | $50.34 | $50.17 | $50.29 | $47.72 | 8,952 |
2021-07-08 | $50.29 | $50.33 | $50.23 | $50.23 | $47.67 | 10,245 |
2021-07-07 | $50.37 | $50.39 | $50.26 | $50.32 | $47.76 | 14,206 |
2021-07-06 | $50.32 | $50.39 | $50.28 | $50.33 | $47.76 | 17,288 |
2021-07-02 | $50.29 | $50.37 | $50.23 | $50.31 | $47.74 | 14,381 |
2021-07-01 | $50.23 | $50.27 | $50.17 | $50.22 | $47.66 | 6,802 |
2021-06-30 | $50.25 | $50.34 | $50.25 | $50.28 | $47.54 | 13,537 |
2021-06-29 | $50.24 | $50.31 | $50.24 | $50.31 | $47.56 | 10,721 |
2021-06-28 | $50.34 | $50.34 | $50.24 | $50.27 | $47.53 | 16,444 |
2021-06-25 | $50.24 | $50.27 | $50.22 | $50.25 | $47.50 | 12,207 |
2021-06-24 | $50.22 | $50.23 | $50.12 | $50.19 | $47.44 | 8,331 |
2021-06-23 | $50.06 | $50.22 | $50.06 | $50.11 | $47.37 | 11,022 |
2021-06-22 | $50.07 | $50.10 | $50.06 | $50.10 | $47.36 | 8,981 |
2021-06-21 | $50.08 | $50.12 | $50.02 | $50.07 | $47.34 | 7,329 |
2021-06-18 | $49.89 | $50.05 | $49.89 | $49.94 | $47.21 | 7,016 |
2021-06-17 | $50.09 | $50.09 | $49.95 | $49.99 | $47.26 | 15,641 |
2021-06-16 | $50.08 | $50.11 | $49.90 | $49.97 | $47.24 | 25,496 |
2021-06-15 | $50.05 | $50.09 | $50.00 | $50.04 | $47.31 | 10,615 |
2021-06-14 | $50.09 | $50.09 | $50.00 | $50.04 | $47.31 | 9,239 |
2021-06-11 | $50.17 | $50.17 | $50.03 | $50.10 | $47.36 | 14,310 |
2021-06-10 | $50.10 | $50.11 | $50.00 | $50.08 | $47.34 | 10,350 |
2021-06-09 | $49.97 | $50.01 | $49.95 | $49.96 | $47.23 | 9,284 |
2021-06-08 | $50.04 | $50.04 | $49.89 | $49.94 | $47.21 | 14,841 |
2021-06-07 | $49.98 | $49.98 | $49.87 | $49.89 | $47.16 | 32,737 |
2021-06-04 | $49.93 | $49.93 | $49.81 | $49.90 | $47.18 | 8,847 |
2021-06-03 | $49.75 | $49.85 | $49.72 | $49.79 | $47.07 | 8,807 |
2021-06-02 | $49.92 | $49.93 | $49.81 | $49.87 | $47.15 | 13,945 |
2021-06-01 | $49.81 | $49.81 | $49.73 | $49.81 | $47.09 | 13,227 |
2021-05-28 | $49.87 | $49.94 | $49.84 | $49.88 | $46.99 | 9,558 |
2021-05-27 | $49.99 | $49.99 | $49.87 | $49.89 | $47.00 | 14,964 |
2021-05-26 | $49.87 | $49.94 | $49.83 | $49.87 | $46.99 | 8,120 |
2021-05-25 | $49.91 | $49.94 | $49.79 | $49.79 | $46.91 | 62,357 |
2021-05-24 | $49.86 | $49.95 | $49.84 | $49.90 | $47.01 | 153,832 |
2021-05-21 | $49.91 | $49.91 | $49.75 | $49.77 | $46.89 | 12,367 |
2021-05-20 | $49.73 | $49.78 | $49.73 | $49.75 | $46.87 | 11,988 |
2021-05-19 | $49.65 | $49.78 | $49.61 | $49.65 | $46.77 | 10,643 |
2021-05-18 | $49.87 | $49.90 | $49.78 | $49.79 | $46.91 | 8,304 |
2021-05-17 | $49.97 | $49.97 | $49.80 | $49.84 | $46.95 | 5,911 |
2021-05-14 | $49.88 | $49.96 | $49.85 | $49.90 | $47.00 | 9,209 |
2021-05-13 | $49.88 | $49.88 | $49.65 | $49.76 | $46.87 | 16,371 |
2021-05-12 | $49.83 | $49.83 | $49.65 | $49.65 | $46.78 | 8,320 |
2021-05-11 | $49.85 | $49.91 | $49.75 | $49.86 | $46.97 | 10,531 |
2021-05-10 | $50.05 | $50.05 | $49.92 | $49.95 | $47.06 | 12,629 |
2021-05-07 | $49.95 | $50.07 | $49.92 | $49.92 | $47.03 | 47,495 |
2021-05-06 | $50.05 | $50.05 | $49.88 | $49.91 | $47.02 | 47,305 |
2021-05-05 | $49.98 | $50.02 | $49.88 | $49.96 | $47.07 | 12,993 |
2021-05-04 | $49.94 | $49.94 | $49.86 | $49.89 | $47.00 | 15,719 |
2021-05-03 | $49.97 | $49.97 | $49.88 | $49.92 | $47.02 | 13,213 |
2021-04-30 | $50.12 | $50.14 | $50.10 | $50.12 | $47.04 | 7,963 |
2021-04-29 | $50.18 | $50.18 | $50.03 | $50.10 | $47.02 | 11,323 |
2021-04-28 | $50.02 | $50.11 | $49.98 | $50.08 | $47.00 | 8,047 |
2021-04-27 | $50.08 | $50.08 | $49.96 | $50.02 | $46.94 | 12,322 |
2021-04-26 | $49.97 | $50.13 | $49.97 | $50.07 | $46.99 | 14,218 |
2021-04-23 | $49.95 | $50.07 | $49.95 | $50.05 | $46.97 | 9,106 |
2021-04-22 | $49.96 | $50.04 | $49.90 | $49.94 | $46.87 | 10,787 |
2021-04-21 | $49.86 | $50.00 | $49.86 | $49.97 | $46.89 | 6,729 |
2021-04-20 | $49.91 | $49.93 | $49.78 | $49.90 | $46.83 | 23,214 |
2021-04-19 | $49.98 | $50.03 | $49.93 | $49.94 | $46.87 | 21,498 |
2021-04-16 | $50.14 | $50.14 | $49.95 | $50.04 | $46.97 | 14,468 |
2021-04-15 | $50.04 | $50.13 | $49.92 | $50.11 | $47.03 | 11,368 |
2021-04-14 | $49.98 | $50.01 | $49.84 | $49.93 | $46.85 | 11,426 |
2021-04-13 | $49.85 | $49.96 | $49.85 | $49.96 | $46.89 | 7,107 |
2021-04-12 | $49.93 | $50.23 | $49.75 | $49.92 | $46.85 | 34,101 |
2021-04-09 | $49.96 | $49.97 | $49.93 | $49.96 | $46.89 | 13,261 |
2021-04-08 | $49.93 | $50.07 | $49.93 | $49.95 | $46.88 | 11,669 |
2021-04-07 | $49.89 | $50.03 | $49.89 | $50.00 | $46.92 | 24,284 |
2021-04-06 | $49.96 | $50.02 | $49.94 | $50.01 | $46.93 | 11,601 |
2021-04-05 | $50.03 | $50.03 | $49.79 | $49.88 | $46.82 | 18,018 |
2021-04-01 | $49.75 | $49.82 | $49.72 | $49.81 | $46.74 | 8,433 |
2021-03-31 | $49.78 | $50.05 | $49.77 | $50.05 | $46.79 | 43,869 |
2021-03-30 | $49.74 | $49.77 | $49.68 | $49.71 | $46.47 | 9,038 |
2021-03-29 | $49.68 | $49.82 | $49.68 | $49.81 | $46.57 | 30,554 |
2021-03-26 | $49.73 | $49.80 | $49.62 | $49.80 | $46.56 | 9,027 |
2021-03-25 | $49.60 | $49.70 | $49.52 | $49.64 | $46.41 | 5,671 |
2021-03-24 | $49.61 | $49.71 | $49.57 | $49.59 | $46.36 | 61,728 |
2021-03-23 | $49.39 | $49.56 | $49.39 | $49.49 | $46.27 | 6,429 |
2021-03-22 | $49.27 | $49.55 | $49.27 | $49.47 | $46.25 | 57,321 |
2021-03-19 | $49.19 | $49.34 | $49.11 | $49.27 | $46.07 | 17,226 |
2021-03-18 | $49.35 | $49.35 | $49.18 | $49.22 | $46.02 | 14,055 |
2021-03-17 | $49.28 | $49.53 | $49.28 | $49.48 | $46.26 | 12,311 |
2021-03-16 | $49.44 | $49.58 | $49.44 | $49.46 | $46.24 | 6,676 |
2021-03-15 | $49.50 | $49.60 | $49.50 | $49.56 | $46.33 | 8,299 |
2021-03-12 | $49.53 | $49.64 | $49.53 | $49.58 | $46.36 | 11,341 |
2021-03-11 | $49.73 | $49.80 | $49.66 | $49.72 | $46.48 | 6,821 |
2021-03-10 | $49.40 | $49.57 | $49.40 | $49.54 | $46.31 | 8,227 |
2021-03-09 | $49.52 | $49.57 | $49.37 | $49.42 | $46.20 | 8,325 |
2021-03-08 | $49.65 | $49.69 | $49.31 | $49.31 | $46.10 | 403,387 |
2021-03-05 | $49.70 | $49.73 | $49.50 | $49.69 | $46.46 | 23,103 |
2021-03-04 | $49.91 | $49.94 | $49.51 | $49.52 | $46.30 | 31,408 |
2021-03-03 | $49.89 | $49.91 | $49.72 | $49.72 | $46.48 | 17,483 |
2021-03-02 | $49.93 | $49.99 | $49.85 | $49.90 | $46.65 | 11,217 |
2021-03-01 | $49.81 | $50.00 | $49.76 | $49.95 | $46.70 | 73,391 |
2021-02-26 | $49.99 | $50.01 | $49.69 | $49.70 | $46.30 | 45,726 |
2021-02-25 | $50.22 | $50.22 | $49.89 | $49.89 | $46.48 | 10,420 |
2021-02-24 | $50.11 | $50.45 | $50.11 | $50.28 | $46.84 | 19,793 |
2021-02-23 | $50.11 | $50.34 | $50.09 | $50.33 | $46.89 | 32,815 |
2021-02-22 | $50.30 | $50.38 | $50.22 | $50.24 | $46.81 | 33,659 |
2021-02-19 | $50.43 | $50.43 | $50.25 | $50.34 | $46.89 | 25,868 |
2021-02-18 | $50.43 | $50.43 | $49.98 | $50.32 | $46.88 | 120,782 |
2021-02-17 | $50.43 | $50.48 | $50.39 | $50.45 | $47.00 | 15,043 |
2021-02-16 | $50.50 | $50.52 | $50.44 | $50.45 | $47.00 | 6,582 |
2021-02-12 | $50.44 | $50.59 | $50.44 | $50.58 | $47.12 | 13,619 |
2021-02-11 | $50.46 | $50.53 | $50.45 | $50.46 | $47.02 | 7,166 |
2021-02-10 | $50.51 | $50.51 | $50.40 | $50.48 | $47.03 | 9,753 |
2021-02-09 | $50.50 | $50.52 | $50.45 | $50.47 | $47.02 | 16,594 |
2021-02-08 | $50.48 | $50.54 | $50.47 | $50.51 | $47.06 | 23,916 |
2021-02-05 | $50.55 | $50.55 | $50.41 | $50.45 | $47.00 | 87,300 |
2021-02-04 | $50.35 | $50.41 | $50.34 | $50.36 | $46.92 | 11,464 |
2021-02-03 | $50.25 | $50.30 | $50.23 | $50.26 | $46.82 | 7,637 |
2021-02-02 | $50.08 | $50.23 | $50.08 | $50.23 | $46.80 | 5,355 |
2021-02-01 | $50.06 | $50.14 | $49.92 | $50.06 | $46.63 | 8,741 |
2021-01-29 | $50.28 | $50.33 | $50.14 | $50.18 | $46.56 | 7,022 |
2021-01-28 | $50.29 | $50.42 | $50.22 | $50.22 | $46.60 | 12,084 |
2021-01-27 | $50.25 | $50.28 | $50.08 | $50.10 | $46.48 | 23,147 |
2021-01-26 | $50.26 | $50.35 | $50.26 | $50.27 | $46.64 | 6,888 |
2021-01-25 | $50.28 | $50.35 | $50.10 | $50.35 | $46.72 | 161,415 |
2021-01-22 | $50.30 | $50.36 | $50.25 | $50.34 | $46.71 | 29,126 |
2021-01-21 | $50.38 | $50.40 | $50.33 | $50.38 | $46.74 | 10,216 |
2021-01-20 | $50.34 | $50.39 | $50.33 | $50.39 | $46.75 | 9,745 |
2021-01-19 | $50.29 | $50.31 | $50.23 | $50.25 | $46.62 | 14,273 |
2021-01-15 | $50.19 | $50.25 | $50.13 | $50.16 | $46.54 | 23,296 |
2021-01-14 | $50.25 | $51.14 | $50.13 | $50.20 | $46.58 | 44,344 |
2021-01-13 | $50.06 | $50.23 | $50.06 | $50.19 | $46.57 | 14,808 |
2021-01-12 | $50.08 | $50.14 | $50.01 | $50.14 | $46.52 | 9,181 |
2021-01-11 | $50.17 | $50.21 | $50.05 | $50.10 | $46.48 | 8,819 |
2021-01-08 | $50.24 | $50.32 | $50.19 | $50.32 | $46.69 | 5,999 |
2021-01-07 | $50.28 | $50.39 | $50.21 | $50.27 | $46.64 | 6,570 |
2021-01-06 | $50.25 | $50.36 | $50.17 | $50.17 | $46.55 | 9,245 |
2021-01-05 | $50.26 | $50.28 | $50.17 | $50.24 | $46.61 | 3,840 |
2021-01-04 | $50.26 | $50.27 | $50.11 | $50.22 | $46.59 | 25,509 |
2020-12-31 | $50.24 | $50.36 | $50.23 | $50.36 | $46.73 | 2,146 |
2020-12-30 | $50.26 | $50.30 | $50.18 | $50.29 | $46.66 | 12,874 |
2020-12-29 | $50.32 | $50.32 | $50.14 | $50.20 | $46.57 | 31,537 |
2020-12-28 | $50.40 | $50.45 | $50.31 | $50.44 | $46.63 | 5,209 |
2020-12-24 | $50.26 | $50.29 | $50.19 | $50.29 | $46.49 | 3,199 |
2020-12-23 | $50.16 | $50.63 | $50.11 | $50.36 | $46.56 | 88,128 |
2020-12-22 | $50.00 | $50.07 | $50.00 | $50.04 | $46.26 | 9,183 |
2020-12-21 | $50.01 | $50.09 | $49.90 | $50.00 | $46.22 | 15,587 |
2020-12-18 | $50.19 | $50.19 | $50.09 | $50.16 | $46.37 | 16,494 |
2020-12-17 | $50.10 | $50.14 | $50.08 | $50.13 | $46.34 | 3,888 |
2020-12-16 | $50.02 | $50.10 | $49.98 | $50.07 | $46.29 | 10,021 |
2020-12-15 | $50.04 | $50.13 | $50.03 | $50.11 | $46.33 | 12,225 |
2020-12-14 | $50.05 | $50.05 | $49.94 | $49.97 | $46.20 | 10,504 |
2020-12-11 | $49.96 | $50.03 | $49.93 | $49.98 | $46.21 | 7,277 |
2020-12-10 | $50.01 | $50.05 | $49.98 | $50.04 | $46.26 | 5,108 |
2020-12-09 | $50.01 | $50.04 | $49.87 | $49.94 | $46.17 | 7,067 |
2020-12-08 | $50.02 | $50.07 | $49.95 | $50.02 | $46.24 | 23,053 |
2020-12-07 | $49.95 | $50.07 | $49.95 | $50.02 | $46.24 | 6,278 |
2020-12-04 | $49.95 | $50.05 | $49.95 | $50.04 | $46.26 | 9,848 |
2020-12-03 | $49.88 | $49.97 | $49.85 | $49.87 | $46.10 | 17,595 |
2020-12-02 | $49.73 | $49.86 | $49.64 | $49.83 | $46.07 | 6,712 |
2020-12-01 | $49.75 | $49.75 | $49.69 | $49.71 | $45.96 | 5,996 |
2020-11-30 | $49.84 | $49.84 | $49.67 | $49.77 | $45.84 | 6,017 |
2020-11-27 | $49.88 | $49.88 | $49.79 | $49.82 | $45.88 | 4,099 |
2020-11-25 | $49.76 | $49.82 | $49.76 | $49.78 | $45.85 | 4,589 |
2020-11-24 | $49.81 | $49.86 | $49.73 | $49.74 | $45.82 | 17,790 |
2020-11-23 | $49.67 | $49.67 | $49.59 | $49.64 | $45.72 | 13,883 |
2020-11-20 | $49.61 | $49.61 | $49.54 | $49.59 | $45.67 | 7,746 |
2020-11-19 | $49.54 | $49.73 | $49.54 | $49.69 | $45.77 | 8,581 |
2020-11-18 | $49.62 | $49.67 | $49.52 | $49.53 | $45.62 | 10,827 |
2020-11-17 | $49.52 | $49.64 | $49.45 | $49.60 | $45.68 | 8,664 |
2020-11-16 | $49.43 | $49.58 | $49.43 | $49.51 | $45.60 | 9,718 |
2020-11-13 | $49.31 | $49.41 | $49.31 | $49.39 | $45.49 | 9,941 |
2020-11-12 | $49.47 | $49.47 | $49.21 | $49.21 | $45.32 | 3,623 |
2020-11-11 | $49.71 | $49.71 | $49.59 | $49.60 | $45.68 | 9,609 |
2020-11-10 | $49.66 | $49.73 | $49.61 | $49.65 | $45.73 | 6,964 |
2020-11-09 | $50.03 | $50.03 | $49.63 | $49.63 | $45.71 | 9,342 |
2020-11-06 | $49.44 | $49.44 | $49.25 | $49.28 | $45.39 | 5,308 |
2020-11-05 | $49.33 | $49.57 | $49.33 | $49.51 | $45.60 | 32,145 |
2020-11-04 | $48.84 | $49.21 | $48.84 | $49.14 | $45.26 | 7,914 |
2020-11-03 | $48.68 | $48.75 | $48.57 | $48.75 | $44.90 | 18,903 |
2020-11-02 | $48.36 | $48.42 | $48.27 | $48.38 | $44.56 | 5,794 |
2020-10-30 | $48.22 | $48.50 | $48.17 | $48.50 | $44.48 | 7,537 |
2020-10-29 | $48.33 | $48.45 | $48.30 | $48.31 | $44.31 | 48,120 |
2020-10-28 | $48.20 | $48.38 | $48.20 | $48.33 | $44.33 | 5,046 |
2020-10-27 | $48.74 | $48.74 | $48.63 | $48.63 | $44.60 | 6,162 |
2020-10-26 | $48.81 | $48.81 | $48.63 | $48.67 | $44.64 | 7,382 |
2020-10-23 | $48.96 | $49.02 | $48.87 | $49.02 | $44.96 | 2,903 |
2020-10-22 | $48.94 | $49.03 | $48.89 | $48.99 | $44.93 | 5,859 |
2020-10-21 | $48.96 | $49.10 | $48.87 | $48.91 | $44.86 | 16,860 |
2020-10-20 | $48.92 | $49.07 | $48.92 | $48.94 | $44.89 | 5,190 |
2020-10-19 | $49.01 | $49.01 | $48.73 | $48.73 | $44.69 | 4,680 |
2020-10-16 | $48.99 | $49.02 | $48.91 | $48.91 | $44.86 | 4,025 |
2020-10-15 | $48.79 | $49.00 | $48.79 | $48.98 | $44.92 | 3,876 |
2020-10-14 | $49.11 | $49.12 | $48.93 | $48.99 | $44.93 | 22,739 |
2020-10-13 | $49.03 | $49.11 | $49.03 | $49.07 | $45.01 | 3,746 |
2020-10-12 | $49.10 | $49.33 | $49.10 | $49.27 | $45.19 | 12,085 |
2020-10-09 | $48.92 | $49.00 | $48.92 | $48.98 | $44.92 | 3,376 |
2020-10-08 | $48.82 | $48.94 | $48.82 | $48.92 | $44.87 | 3,333 |
2020-10-07 | $48.76 | $48.85 | $48.73 | $48.73 | $44.69 | 17,503 |
2020-10-06 | $48.61 | $48.77 | $48.53 | $48.53 | $44.51 | 103,611 |
2020-10-05 | $48.48 | $48.61 | $48.48 | $48.60 | $44.57 | 6,386 |
2020-10-02 | $48.18 | $48.36 | $48.08 | $48.12 | $44.13 | 116,634 |
2020-10-01 | $48.21 | $48.41 | $48.21 | $48.37 | $44.36 | 2,567 |
2020-09-30 | $48.44 | $48.46 | $48.36 | $48.39 | $44.22 | 110,479 |
2020-09-29 | $48.25 | $48.32 | $48.12 | $48.25 | $44.09 | 295,684 |
2020-09-28 | $48.15 | $48.25 | $48.08 | $48.14 | $43.99 | 28,882 |
2020-09-25 | $47.90 | $48.08 | $47.82 | $47.99 | $43.85 | 11,507 |
2020-09-24 | $47.92 | $48.10 | $47.92 | $47.94 | $43.81 | 5,000 |
2020-09-23 | $48.35 | $48.35 | $47.99 | $47.99 | $43.85 | 3,471 |
2020-09-22 | $48.69 | $48.69 | $48.24 | $48.39 | $44.22 | 7,632 |
2020-09-21 | $48.58 | $48.58 | $48.01 | $48.33 | $44.16 | 39,165 |
2020-09-18 | $49.16 | $49.16 | $48.63 | $48.73 | $44.53 | 5,681 |
2020-09-17 | $48.76 | $48.94 | $48.75 | $48.83 | $44.62 | 30,483 |
2020-09-16 | $48.93 | $48.96 | $48.84 | $48.85 | $44.63 | 6,000 |
2020-09-15 | $48.93 | $48.94 | $48.84 | $48.90 | $44.68 | 20,386 |
2020-09-14 | $48.79 | $48.93 | $48.77 | $48.86 | $44.65 | 10,203 |
2020-09-11 | $48.77 | $48.81 | $48.63 | $48.79 | $44.58 | 6,592 |
2020-09-10 | $48.98 | $48.98 | $48.69 | $48.69 | $44.49 | 17,527 |
2020-09-09 | $48.78 | $48.94 | $48.75 | $48.84 | $44.63 | 50,591 |
2020-09-08 | $48.64 | $48.75 | $48.56 | $48.56 | $44.37 | 5,691 |
2020-09-04 | $49.07 | $49.07 | $48.54 | $48.87 | $44.66 | 40,652 |
2020-09-03 | $49.15 | $49.15 | $48.81 | $48.93 | $44.71 | 6,284 |
2020-09-02 | $49.11 | $49.31 | $49.08 | $49.27 | $45.02 | 10,664 |
2020-09-01 | $49.00 | $49.17 | $48.98 | $49.16 | $44.92 | 4,728 |
2020-08-31 | $49.23 | $49.24 | $49.18 | $49.23 | $44.80 | 4,054 |
2020-08-28 | $49.50 | $49.50 | $49.09 | $49.14 | $44.72 | 109,394 |
2020-08-27 | $49.31 | $49.31 | $49.14 | $49.24 | $44.81 | 11,303 |
2020-08-26 | $49.20 | $49.30 | $49.20 | $49.24 | $44.81 | 8,442 |
2020-08-25 | $49.33 | $49.33 | $49.01 | $49.20 | $44.77 | 7,176 |
2020-08-24 | $48.96 | $49.27 | $48.94 | $49.27 | $44.83 | 46,555 |
2020-08-21 | $48.83 | $48.85 | $48.81 | $48.85 | $44.45 | 58,508 |
2020-08-20 | $48.63 | $48.86 | $48.63 | $48.86 | $44.46 | 3,846 |
2020-08-19 | $48.78 | $48.91 | $48.74 | $48.74 | $44.35 | 3,700 |
2020-08-18 | $48.77 | $48.90 | $48.77 | $48.84 | $44.45 | 3,320 |
2020-08-17 | $48.70 | $48.78 | $48.70 | $48.76 | $44.37 | 4,778 |
2020-08-14 | $49.46 | $49.46 | $48.36 | $48.68 | $44.29 | 7,417 |
2020-08-13 | $48.90 | $49.16 | $48.80 | $48.85 | $44.45 | 5,444 |
2020-08-12 | $49.15 | $49.21 | $48.93 | $48.93 | $44.53 | 4,623 |
2020-08-11 | $49.23 | $49.28 | $48.91 | $48.91 | $44.51 | 5,738 |
2020-08-10 | $49.31 | $49.31 | $49.17 | $49.24 | $44.80 | 6,743 |
2020-08-07 | $49.29 | $49.37 | $49.23 | $49.33 | $44.89 | 5,784 |
2020-08-06 | $49.27 | $49.36 | $49.20 | $49.34 | $44.90 | 64,192 |
2020-08-05 | $49.19 | $49.27 | $49.19 | $49.24 | $44.81 | 4,339 |
2020-08-04 | $49.21 | $49.25 | $49.11 | $49.18 | $44.75 | 3,899 |
2020-08-03 | $49.19 | $49.25 | $49.12 | $49.20 | $44.77 | 8,238 |
2020-07-31 | $49.58 | $49.58 | $49.04 | $49.47 | $44.89 | 8,700 |
2020-07-30 | $48.98 | $49.27 | $48.98 | $49.25 | $44.69 | 3,818 |
2020-07-29 | $49.06 | $49.19 | $48.95 | $49.13 | $44.58 | 7,512 |
2020-07-28 | $48.88 | $48.92 | $48.75 | $48.81 | $44.29 | 8,394 |
2020-07-27 | $48.92 | $48.98 | $48.84 | $48.98 | $44.44 | 4,829 |
2020-07-24 | $48.88 | $48.91 | $48.76 | $48.88 | $44.36 | 2,761 |
2020-07-23 | $49.00 | $49.00 | $48.61 | $48.70 | $44.19 | 7,866 |
2020-07-22 | $48.75 | $48.82 | $48.75 | $48.82 | $44.30 | 502,439 |
2020-07-21 | $48.57 | $48.79 | $48.54 | $48.65 | $44.14 | 235,671 |
2020-07-20 | $48.20 | $48.46 | $48.20 | $48.46 | $43.97 | 3,621 |
2020-07-17 | $48.06 | $48.18 | $48.06 | $48.18 | $43.72 | 11,141 |
2020-07-16 | $47.88 | $48.03 | $47.88 | $48.03 | $43.58 | 591,001 |
2020-07-15 | $47.82 | $47.98 | $47.82 | $47.98 | $43.53 | 4,600 |
2020-07-14 | $47.52 | $47.69 | $47.52 | $47.69 | $43.28 | 1,473 |
2020-07-13 | $47.66 | $47.75 | $47.28 | $47.28 | $42.90 | 3,300 |
2020-07-10 | $47.46 | $47.50 | $47.37 | $47.50 | $43.10 | 4,280 |
2020-07-09 | $47.20 | $47.48 | $47.14 | $47.44 | $43.04 | 6,900 |
2020-07-08 | $47.53 | $47.53 | $47.45 | $47.53 | $43.13 | 2,286 |
2020-07-07 | $47.59 | $47.69 | $47.40 | $47.40 | $43.01 | 3,800 |
2020-07-06 | $47.36 | $47.63 | $47.36 | $47.61 | $43.20 | 7,600 |
2020-07-02 | $47.34 | $47.45 | $47.13 | $47.19 | $42.82 | 11,900 |
2020-07-01 | $47.01 | $47.26 | $46.99 | $47.05 | $42.69 | 305,419 |
2020-06-30 | $46.97 | $47.17 | $46.90 | $47.08 | $42.53 | 8,666 |
2020-06-29 | $46.91 | $47.17 | $46.76 | $46.76 | $42.24 | 4,627 |
2020-06-26 | $47.25 | $47.25 | $46.97 | $47.08 | $42.52 | 4,396 |
2020-06-25 | $47.34 | $47.40 | $47.34 | $47.40 | $42.81 | 1,444 |
2020-06-24 | $47.76 | $47.76 | $47.33 | $47.46 | $42.87 | 3,263 |
2020-06-23 | $47.89 | $47.96 | $47.83 | $47.83 | $43.21 | 3,848 |
2020-06-22 | $47.89 | $47.99 | $47.82 | $47.84 | $43.22 | 2,688 |
2020-06-19 | $48.01 | $48.04 | $47.82 | $47.85 | $43.22 | 1,739 |
2020-06-18 | $48.03 | $48.09 | $47.87 | $47.96 | $43.32 | 2,903 |
2020-06-17 | $48.18 | $48.30 | $48.02 | $48.02 | $43.37 | 2,817 |
2020-06-16 | $48.34 | $48.38 | $48.09 | $48.17 | $43.51 | 4,276 |
2020-06-15 | $47.51 | $47.94 | $47.51 | $47.82 | $43.20 | 3,179 |
2020-06-12 | $47.74 | $47.74 | $47.31 | $47.61 | $43.01 | 5,746 |
2020-06-11 | $47.77 | $47.77 | $47.09 | $47.16 | $42.60 | 3,846 |
2020-06-10 | $48.31 | $48.32 | $48.13 | $48.32 | $43.64 | 3,827 |
2020-06-09 | $48.70 | $48.70 | $48.11 | $48.42 | $43.74 | 11,603 |
2020-06-08 | $48.70 | $48.85 | $48.66 | $48.81 | $44.09 | 5,528 |
2020-06-05 | $48.58 | $48.81 | $48.58 | $48.67 | $43.96 | 4,421 |
2020-06-04 | $48.18 | $48.27 | $48.10 | $48.14 | $43.48 | 5,437 |
2020-06-03 | $47.98 | $48.11 | $47.92 | $48.06 | $43.41 | 3,612 |
2020-06-02 | $47.71 | $47.89 | $47.58 | $47.89 | $43.26 | 1,621 |
2020-06-01 | $47.45 | $47.45 | $47.35 | $47.42 | $42.83 | 3,484 |
2020-05-29 | $47.19 | $47.57 | $47.19 | $47.50 | $42.73 | 4,652 |
2020-05-28 | $47.43 | $47.57 | $47.19 | $47.26 | $42.51 | 24,713 |
2020-05-27 | $47.13 | $47.31 | $47.13 | $47.31 | $42.56 | 1,250 |
2020-05-26 | $47.05 | $47.19 | $47.04 | $47.11 | $42.38 | 2,006 |
2020-05-22 | $46.57 | $46.81 | $46.57 | $46.81 | $42.11 | 1,937 |
2020-05-21 | $46.66 | $46.66 | $46.50 | $46.60 | $41.92 | 1,022 |
2020-05-20 | $46.42 | $46.52 | $46.42 | $46.52 | $41.85 | 1,118 |
2020-05-19 | $45.98 | $46.04 | $45.95 | $46.01 | $41.39 | 4,898 |
2020-05-18 | $45.93 | $46.06 | $45.91 | $46.03 | $41.41 | 5,881 |
2020-05-15 | $45.25 | $45.37 | $45.21 | $45.37 | $40.81 | 1,720 |
2020-05-14 | $45.38 | $45.38 | $45.38 | $45.38 | $40.83 | 648 |
2020-05-13 | $45.51 | $45.51 | $45.37 | $45.49 | $40.93 | 1,217 |
2020-05-12 | $46.04 | $46.04 | $45.80 | $45.80 | $41.20 | 6,473 |
2020-05-11 | $45.75 | $45.93 | $45.75 | $45.79 | $41.19 | 1,848 |
2020-05-08 | $45.74 | $45.91 | $45.74 | $45.91 | $41.30 | 5,928 |
2020-05-07 | $45.55 | $45.70 | $45.55 | $45.55 | $40.97 | 3,806 |
2020-05-06 | $45.37 | $45.49 | $45.36 | $45.36 | $40.80 | 2,009 |
2020-05-05 | $45.45 | $45.58 | $45.43 | $45.43 | $40.87 | 17,891 |
2020-05-04 | $45.22 | $45.22 | $45.01 | $45.17 | $40.64 | 3,816 |
2020-05-01 | $45.38 | $45.41 | $45.19 | $45.21 | $40.68 | 5,037 |
2020-04-30 | $45.56 | $45.85 | $45.49 | $45.85 | $41.08 | 3,648 |
2020-04-29 | $45.43 | $45.67 | $45.41 | $45.65 | $40.90 | 4,947 |
2020-04-28 | $45.16 | $45.16 | $45.11 | $45.11 | $40.41 | 761 |
2020-04-27 | $45.11 | $45.17 | $45.08 | $45.14 | $40.44 | 4,534 |
2020-04-24 | $45.12 | $45.22 | $45.05 | $45.11 | $40.41 | 4,553 |
2020-04-23 | $45.53 | $45.53 | $45.27 | $45.34 | $40.62 | 6,554 |
2020-04-22 | $45.45 | $45.45 | $45.33 | $45.43 | $40.70 | 1,313 |
2020-04-21 | $45.22 | $45.27 | $45.01 | $45.16 | $40.46 | 3,235 |
2020-04-20 | $46.13 | $46.31 | $45.86 | $45.93 | $41.15 | 6,683 |
2020-04-17 | $46.49 | $46.49 | $46.37 | $46.48 | $41.64 | 4,452 |
2020-04-16 | $46.02 | $46.23 | $45.92 | $46.23 | $41.41 | 1,714 |
2020-04-15 | $45.83 | $46.12 | $45.83 | $46.12 | $41.32 | 28,295 |
2020-04-14 | $46.49 | $46.54 | $46.13 | $46.52 | $41.68 | 3,240 |
2020-04-13 | $45.89 | $46.26 | $45.70 | $46.26 | $41.45 | 6,892 |
2020-04-09 | $46.81 | $46.81 | $46.17 | $46.43 | $41.60 | 10,815 |
2020-04-08 | $43.62 | $44.11 | $43.58 | $44.11 | $39.52 | 2,729 |
2020-04-07 | $43.57 | $43.66 | $43.17 | $43.23 | $38.73 | 3,306 |
2020-04-06 | $42.83 | $43.11 | $42.83 | $43.11 | $38.62 | 3,897 |
2020-04-03 | $42.95 | $42.95 | $42.34 | $42.53 | $38.10 | 9,282 |
2020-04-02 | $43.53 | $43.66 | $43.09 | $43.09 | $38.61 | 1,858 |
2020-04-01 | $43.11 | $43.25 | $43.06 | $43.06 | $38.58 | 3,385 |
2020-03-31 | $44.02 | $44.12 | $43.73 | $43.90 | $39.12 | 9,735 |
2020-03-30 | $43.22 | $43.93 | $43.17 | $43.93 | $39.15 | 15,808 |
2020-03-27 | $42.81 | $43.23 | $42.57 | $43.12 | $38.42 | 5,087 |
2020-03-26 | $41.26 | $43.07 | $41.26 | $42.98 | $38.30 | 57,889 |
2020-03-25 | $39.98 | $41.28 | $39.84 | $40.96 | $36.50 | 6,956 |
2020-03-24 | $39.40 | $40.01 | $39.39 | $40.01 | $35.66 | 4,268 |
2020-03-23 | $39.32 | $39.51 | $38.64 | $39.14 | $34.88 | 39,971 |
2020-03-20 | $40.17 | $40.35 | $39.10 | $39.47 | $35.18 | 12,188 |
2020-03-19 | $40.11 | $40.88 | $40.11 | $40.26 | $35.88 | 13,619 |
2020-03-18 | $41.78 | $42.49 | $39.69 | $41.29 | $36.80 | 40,830 |
2020-03-17 | $42.48 | $43.53 | $42.42 | $43.13 | $38.43 | 172,969 |
2020-03-16 | $43.50 | $43.98 | $41.57 | $42.77 | $38.12 | 21,426 |
2020-03-13 | $44.43 | $45.48 | $44.15 | $45.36 | $40.42 | 23,270 |
2020-03-12 | $44.10 | $49.29 | $40.99 | $44.08 | $39.28 | 92,754 |
2020-03-11 | $46.37 | $46.39 | $45.76 | $46.10 | $41.08 | 8,919 |
2020-03-10 | $46.95 | $47.14 | $46.51 | $47.10 | $41.97 | 7,790 |
2020-03-09 | $46.23 | $46.52 | $45.80 | $46.26 | $41.23 | 16,379 |
2020-03-06 | $48.25 | $48.50 | $48.13 | $48.50 | $43.22 | 6,160 |
2020-03-05 | $49.09 | $49.28 | $48.92 | $48.92 | $43.59 | 3,485 |
2020-03-04 | $49.20 | $49.51 | $49.18 | $49.51 | $44.12 | 6,548 |
2020-03-03 | $48.88 | $49.20 | $48.82 | $48.94 | $43.61 | 59,503 |
2020-03-02 | $48.54 | $49.01 | $48.43 | $49.01 | $43.68 | 6,176 |
2020-02-28 | $48.31 | $48.85 | $48.31 | $48.85 | $43.30 | 6,540 |
2020-02-27 | $49.07 | $49.07 | $48.67 | $48.67 | $43.14 | 9,025 |
2020-02-26 | $49.48 | $49.51 | $49.30 | $49.44 | $43.82 | 3,446 |
2020-02-25 | $49.71 | $49.71 | $49.38 | $49.38 | $43.77 | 3,027 |
2020-02-24 | $49.71 | $49.71 | $49.56 | $49.58 | $43.95 | 12,083 |
2020-02-21 | $50.06 | $50.08 | $50.01 | $50.02 | $44.33 | 4,458 |
2020-02-20 | $50.13 | $50.17 | $50.02 | $50.12 | $44.42 | 7,961 |
2020-02-19 | $50.10 | $50.10 | $50.01 | $50.08 | $44.39 | 29,161 |
2020-02-18 | $50.06 | $50.08 | $49.96 | $50.06 | $44.37 | 112,644 |
2020-02-14 | $50.07 | $50.08 | $49.96 | $50.04 | $44.35 | 11,712 |
2020-02-13 | $50.04 | $50.06 | $50.01 | $50.03 | $44.34 | 2,758 |
2020-02-12 | $49.96 | $50.12 | $49.96 | $50.10 | $44.41 | 1,056 |
2020-02-11 | $49.90 | $49.96 | $49.86 | $49.92 | $44.25 | 5,058 |
2020-02-10 | $49.72 | $49.72 | $49.67 | $49.70 | $44.05 | 7,555 |
2020-02-07 | $49.68 | $49.72 | $49.67 | $49.70 | $44.05 | 4,674 |
2020-02-06 | $49.68 | $49.74 | $49.68 | $49.74 | $44.09 | 921 |
2020-02-05 | $49.61 | $49.74 | $49.61 | $49.71 | $44.06 | 4,849 |
2020-02-04 | $49.57 | $49.57 | $49.50 | $49.54 | $43.90 | 17,490 |
2020-02-03 | $49.34 | $50.00 | $49.34 | $49.38 | $43.77 | 5,971 |
2020-01-31 | $49.63 | $49.63 | $49.51 | $49.52 | $43.71 | 3,186 |
2020-01-30 | $49.63 | $49.72 | $49.59 | $49.72 | $43.88 | 5,951 |
2020-01-29 | $49.76 | $49.76 | $49.64 | $49.64 | $43.82 | 4,474 |
2020-01-28 | $49.51 | $49.68 | $49.51 | $49.62 | $43.79 | 2,614 |
2020-01-27 | $49.33 | $49.40 | $49.30 | $49.30 | $43.51 | 5,685 |
2020-01-24 | $49.81 | $49.81 | $49.63 | $49.63 | $43.81 | 2,183 |
2020-01-23 | $49.84 | $49.84 | $49.78 | $49.84 | $44.00 | 4,088 |
2020-01-22 | $49.95 | $49.99 | $49.88 | $49.91 | $44.05 | 3,952 |
2020-01-21 | $50.01 | $50.01 | $49.84 | $49.90 | $44.04 | 2,160 |
2020-01-17 | $50.08 | $50.08 | $49.99 | $50.00 | $44.13 | 1,569 |
2020-01-16 | $50.07 | $50.07 | $49.95 | $50.04 | $44.17 | 4,010 |
2020-01-15 | $50.02 | $50.06 | $49.95 | $49.99 | $44.12 | 7,675 |
2020-01-14 | $49.92 | $49.97 | $49.92 | $49.94 | $44.08 | 3,110 |
2020-01-13 | $49.97 | $50.01 | $49.91 | $49.99 | $44.12 | 3,323 |
2020-01-10 | $49.98 | $49.98 | $49.90 | $49.94 | $44.08 | 13,490 |
2020-01-09 | $49.91 | $49.94 | $49.90 | $49.94 | $44.08 | 1,941 |
2020-01-08 | $49.85 | $49.93 | $49.85 | $49.88 | $44.02 | 5,182 |
2020-01-07 | $49.95 | $49.95 | $49.89 | $49.89 | $44.04 | 8,847 |
2020-01-06 | $49.90 | $49.93 | $49.86 | $49.91 | $44.05 | 5,803 |
2020-01-03 | $49.88 | $49.95 | $49.86 | $49.90 | $44.04 | 3,620 |
2020-01-02 | $49.88 | $49.91 | $49.83 | $49.90 | $44.05 | 10,821 |
2019-12-31 | $49.67 | $49.76 | $49.67 | $49.76 | $43.92 | 5,925 |
2019-12-30 | $49.77 | $49.81 | $49.75 | $49.75 | $43.92 | 1,708 |
2019-12-27 | $49.82 | $49.83 | $49.77 | $49.83 | $43.98 | 4,117 |
2019-12-26 | $50.02 | $50.05 | $50.02 | $50.03 | $43.98 | 2,311 |
2019-12-24 | $49.90 | $49.97 | $49.89 | $49.94 | $43.90 | 3,381 |
2019-12-23 | $49.94 | $49.95 | $49.87 | $49.90 | $43.87 | 3,573 |
2019-12-20 | $50.00 | $50.00 | $49.90 | $49.93 | $43.89 | 15,811 |
2019-12-19 | $49.94 | $49.96 | $49.87 | $49.91 | $43.88 | 2,858 |
2019-12-18 | $49.89 | $49.91 | $49.84 | $49.87 | $43.84 | 11,418 |
2019-12-17 | $49.70 | $49.81 | $49.70 | $49.81 | $43.78 | 6,237 |
2019-12-16 | $49.72 | $49.74 | $49.66 | $49.70 | $43.69 | 4,501 |
2019-12-13 | $49.59 | $49.62 | $49.59 | $49.62 | $43.62 | 1,207 |
2019-12-12 | $49.47 | $49.56 | $49.41 | $49.52 | $43.53 | 3,947 |
2019-12-11 | $49.40 | $49.44 | $49.36 | $49.44 | $43.46 | 1,829 |
2019-12-10 | $49.34 | $49.37 | $49.25 | $49.35 | $43.39 | 3,784 |
2019-12-09 | $49.19 | $49.30 | $49.19 | $49.24 | $43.29 | 4,202 |
2019-12-06 | $49.20 | $49.29 | $49.20 | $49.25 | $43.29 | 5,551 |
2019-12-05 | $49.12 | $49.20 | $49.08 | $49.16 | $43.21 | 5,909 |
2019-12-04 | $48.94 | $49.08 | $48.94 | $49.08 | $43.15 | 6,899 |
2019-12-03 | $48.86 | $48.96 | $48.85 | $48.96 | $43.04 | 10,958 |
2019-12-02 | $48.97 | $48.97 | $48.97 | $48.97 | $43.05 | 572 |
2019-11-29 | $49.27 | $49.27 | $49.23 | $49.23 | $43.09 | 343 |
2019-11-27 | $49.22 | $49.30 | $49.20 | $49.30 | $43.15 | 2,266 |
2019-11-26 | $49.23 | $49.25 | $49.20 | $49.23 | $43.09 | 39,963 |
2019-11-25 | $49.11 | $49.16 | $49.09 | $49.16 | $43.03 | 3,676 |
2019-11-22 | $49.01 | $49.05 | $48.96 | $49.05 | $42.93 | 4,280 |
2019-11-21 | $48.96 | $48.97 | $48.94 | $48.97 | $42.86 | 851 |
2019-11-20 | $48.93 | $49.03 | $48.91 | $48.94 | $42.84 | 10,044 |
2019-11-19 | $49.15 | $49.15 | $49.03 | $49.03 | $42.92 | 11,476 |
2019-11-18 | $49.20 | $49.20 | $49.15 | $49.16 | $43.03 | 5,907 |
2019-11-15 | $49.15 | $49.22 | $49.15 | $49.22 | $43.08 | 3,950 |
2019-11-14 | $49.19 | $49.19 | $49.10 | $49.11 | $42.98 | 5,143 |
2019-11-13 | $49.04 | $49.09 | $49.03 | $49.09 | $42.96 | 3,103 |
2019-11-12 | $49.11 | $49.15 | $49.07 | $49.11 | $42.99 | 3,700 |
2019-11-11 | $49.10 | $49.12 | $49.06 | $49.08 | $42.96 | 8,359 |
2019-11-08 | $49.18 | $49.18 | $49.05 | $49.13 | $43.00 | 8,477 |
2019-11-07 | $49.23 | $49.23 | $49.10 | $49.11 | $42.99 | 6,486 |
2019-11-06 | $49.09 | $49.19 | $49.09 | $49.14 | $43.01 | 2,986 |
2019-11-05 | $49.23 | $49.26 | $49.10 | $49.17 | $43.04 | 13,402 |
2019-11-04 | $49.19 | $49.26 | $49.19 | $49.23 | $43.09 | 16,202 |
2019-11-01 | $49.05 | $49.14 | $49.05 | $49.14 | $43.01 | 7,206 |
2019-10-31 | $49.20 | $49.20 | $49.14 | $49.15 | $42.82 | 5,044 |
2019-10-30 | $49.39 | $49.39 | $49.22 | $49.32 | $42.97 | 6,772 |
2019-10-29 | $49.40 | $49.43 | $49.35 | $49.35 | $42.99 | 2,425 |
2019-10-28 | $49.42 | $49.45 | $49.38 | $49.41 | $43.05 | 2,321 |
2019-10-25 | $49.43 | $49.43 | $49.36 | $49.39 | $43.03 | 6,130 |
2019-10-24 | $49.39 | $49.39 | $49.27 | $49.36 | $43.00 | 7,730 |
2019-10-23 | $49.31 | $49.31 | $49.25 | $49.29 | $42.95 | 5,749 |
2019-10-22 | $49.27 | $49.27 | $49.25 | $49.25 | $42.91 | 2,460 |
2019-10-21 | $49.28 | $49.29 | $49.25 | $49.25 | $42.91 | 5,260 |
2019-10-18 | $49.24 | $49.30 | $49.19 | $49.26 | $42.91 | 2,810 |
2019-10-17 | $49.31 | $49.32 | $49.23 | $49.26 | $42.92 | 6,882 |
2019-10-16 | $49.22 | $49.24 | $49.15 | $49.22 | $42.89 | 14,383 |
2019-10-15 | $49.18 | $49.18 | $49.16 | $49.16 | $42.83 | 741 |
2019-10-14 | $49.14 | $49.16 | $49.06 | $49.10 | $42.78 | 9,654 |
2019-10-11 | $49.09 | $49.16 | $49.08 | $49.14 | $42.82 | 5,161 |
2019-10-10 | $48.88 | $49.01 | $48.88 | $48.94 | $42.64 | 2,949 |
2019-10-09 | $48.93 | $48.94 | $48.83 | $48.90 | $42.60 | 13,550 |
2019-10-08 | $48.79 | $48.87 | $48.73 | $48.74 | $42.47 | 13,483 |
2019-10-07 | $48.96 | $48.96 | $48.87 | $48.91 | $42.61 | 11,899 |
2019-10-04 | $48.87 | $48.98 | $48.86 | $48.98 | $42.67 | 25,619 |
2019-10-03 | $48.87 | $48.87 | $48.64 | $48.82 | $42.54 | 19,683 |
2019-10-02 | $48.97 | $48.98 | $48.77 | $48.86 | $42.57 | 13,480 |
2019-10-01 | $49.06 | $49.08 | $49.03 | $49.08 | $42.76 | 5,190 |
2019-09-30 | $49.30 | $49.37 | $49.30 | $49.35 | $42.84 | 11,011 |
2019-09-27 | $49.40 | $49.40 | $49.29 | $49.29 | $42.79 | 15,536 |
2019-09-26 | $49.37 | $49.42 | $49.26 | $49.37 | $42.86 | 7,802 |
2019-09-25 | $49.42 | $49.44 | $49.37 | $49.43 | $42.91 | 3,207 |
2019-09-24 | $49.51 | $49.51 | $49.44 | $49.46 | $42.93 | 6,832 |
2019-09-23 | $49.51 | $49.57 | $49.51 | $49.52 | $42.98 | 2,536 |
2019-09-20 | $49.54 | $49.54 | $49.49 | $49.52 | $42.99 | 3,824 |
2019-09-19 | $49.50 | $49.50 | $49.45 | $49.45 | $42.92 | 1,367 |
2019-09-18 | $49.49 | $49.51 | $49.36 | $49.48 | $42.95 | 6,898 |
2019-09-17 | $49.43 | $49.50 | $49.40 | $49.48 | $42.95 | 4,156 |
2019-09-16 | $49.37 | $49.44 | $49.29 | $49.42 | $42.90 | 5,381 |
2019-09-13 | $49.26 | $49.30 | $49.22 | $49.25 | $42.75 | 1,333 |
2019-09-12 | $49.36 | $49.41 | $49.30 | $49.34 | $42.83 | 1,112 |
2019-09-11 | $49.39 | $49.39 | $49.32 | $49.33 | $42.82 | 22,326 |
2019-09-10 | $49.37 | $49.38 | $49.35 | $49.35 | $42.84 | 1,004 |
2019-09-09 | $49.32 | $49.32 | $49.22 | $49.32 | $42.82 | 8,473 |
2019-09-06 | $49.14 | $49.31 | $49.14 | $49.25 | $42.75 | 1,200 |
2019-09-05 | $49.07 | $49.22 | $49.07 | $49.16 | $42.67 | 27,777 |
2019-09-04 | $49.09 | $49.09 | $49.05 | $49.08 | $42.60 | 12,447 |
2019-09-03 | $49.07 | $49.07 | $48.91 | $48.97 | $42.51 | 15,685 |
2019-08-30 | $49.34 | $49.34 | $49.18 | $49.24 | $42.56 | 2,346 |
2019-08-29 | $49.30 | $49.41 | $49.29 | $49.29 | $42.60 | 1,343 |
2019-08-28 | $49.20 | $49.28 | $49.20 | $49.24 | $42.56 | 3,809 |
2019-08-27 | $49.29 | $49.29 | $49.07 | $49.13 | $42.47 | 2,748 |
2019-08-26 | $49.00 | $49.15 | $49.00 | $49.14 | $42.48 | 9,886 |
2019-08-23 | $49.23 | $49.23 | $48.88 | $48.88 | $42.25 | 5,896 |
2019-08-22 | $49.15 | $49.15 | $49.09 | $49.09 | $42.43 | 2,227 |
2019-08-21 | $49.00 | $49.04 | $49.00 | $49.04 | $42.39 | 4,475 |
2019-08-20 | $48.89 | $48.89 | $48.85 | $48.85 | $42.23 | 1,365 |
2019-08-19 | $48.91 | $48.93 | $48.84 | $48.88 | $42.25 | 246,499 |
2019-08-16 | $48.67 | $48.71 | $48.61 | $48.69 | $42.09 | 1,192 |
2019-08-15 | $48.46 | $48.53 | $48.43 | $48.53 | $41.95 | 5,565 |
2019-08-14 | $48.64 | $48.64 | $48.41 | $48.41 | $41.84 | 3,231 |
2019-08-13 | $48.59 | $48.80 | $48.59 | $48.76 | $42.15 | 2,028 |
2019-08-12 | $48.60 | $48.72 | $48.60 | $48.63 | $42.03 | 9,789 |
2019-08-09 | $48.76 | $48.77 | $48.70 | $48.77 | $42.15 | 5,281 |
2019-08-08 | $48.73 | $48.77 | $48.70 | $48.77 | $42.16 | 1,114 |
2019-08-07 | $48.55 | $48.61 | $48.39 | $48.61 | $42.01 | 37,405 |
2019-08-06 | $48.59 | $48.72 | $48.53 | $48.69 | $42.09 | 2,090 |
2019-08-05 | $48.65 | $48.65 | $48.34 | $48.42 | $41.85 | 6,775 |
2019-08-02 | $48.98 | $48.99 | $48.88 | $48.99 | $42.34 | 4,113 |
2019-08-01 | $48.97 | $49.17 | $48.95 | $48.95 | $42.31 | 15,126 |
2019-07-31 | $49.42 | $49.47 | $49.22 | $49.26 | $42.33 | 3,416 |
2019-07-30 | $49.29 | $49.33 | $49.29 | $49.33 | $42.39 | 1,910 |
2019-07-29 | $49.35 | $49.37 | $49.31 | $49.37 | $42.43 | 7,685 |
2019-07-26 | $49.37 | $49.42 | $49.36 | $49.39 | $42.44 | 2,597 |
2019-07-25 | $49.25 | $49.28 | $49.25 | $49.27 | $42.34 | 3,097 |
2019-07-24 | $49.29 | $49.32 | $49.23 | $49.30 | $42.36 | 353,696 |
2019-07-23 | $49.26 | $49.33 | $49.25 | $49.33 | $42.39 | 6,292 |
2019-07-22 | $49.19 | $49.26 | $49.19 | $49.24 | $42.32 | 8,495 |
2019-07-19 | $49.18 | $49.18 | $49.10 | $49.10 | $42.19 | 3,831 |
2019-07-18 | $49.14 | $49.19 | $49.10 | $49.19 | $42.27 | 2,651 |
2019-07-17 | $49.22 | $49.22 | $49.20 | $49.20 | $42.28 | 2,119 |
2019-07-16 | $49.34 | $49.34 | $49.21 | $49.22 | $42.29 | 8,561 |
2019-07-15 | $49.32 | $49.34 | $49.30 | $49.33 | $42.39 | 11,592 |
2019-07-12 | $49.22 | $49.29 | $49.13 | $49.27 | $42.34 | 24,397 |
2019-07-11 | $49.34 | $49.34 | $49.17 | $49.23 | $42.30 | 25,231 |
2019-07-10 | $49.35 | $49.35 | $49.31 | $49.31 | $42.37 | 666 |
2019-07-09 | $49.26 | $49.26 | $49.20 | $49.23 | $42.30 | 7,160 |
2019-07-08 | $49.28 | $49.28 | $49.21 | $49.25 | $42.32 | 21,037 |
2019-07-05 | $49.30 | $49.31 | $49.25 | $49.29 | $42.35 | 3,402 |
2019-07-03 | $49.39 | $49.47 | $49.39 | $49.47 | $42.51 | 1,729 |
2019-07-02 | $49.26 | $49.37 | $49.26 | $49.32 | $42.38 | 2,472 |
2019-07-01 | $49.42 | $49.42 | $49.26 | $49.27 | $42.34 | 10,184 |
2019-06-28 | $49.36 | $49.36 | $49.34 | $49.35 | $42.25 | 1,926 |
2019-06-27 | $49.29 | $49.36 | $49.29 | $49.36 | $42.26 | 593 |
2019-06-26 | $49.35 | $49.35 | $49.26 | $49.26 | $42.18 | 3,427 |
2019-06-25 | $49.49 | $49.49 | $49.32 | $49.32 | $42.22 | 3,114 |
2019-06-24 | $49.51 | $49.51 | $49.44 | $49.45 | $42.34 | 801 |
2019-06-21 | $49.53 | $49.53 | $49.45 | $49.50 | $42.38 | 4,542 |
2019-06-20 | $49.64 | $49.64 | $49.51 | $49.58 | $42.44 | 231,252 |
2019-06-19 | $49.01 | $49.33 | $49.01 | $49.33 | $42.23 | 21,832 |
2019-06-18 | $49.05 | $49.06 | $49.00 | $49.05 | $41.99 | 20,469 |
2019-06-17 | $48.79 | $48.79 | $48.79 | $48.79 | $41.77 | 464 |
2019-06-14 | $48.83 | $48.88 | $48.83 | $48.84 | $41.81 | 5,276 |
2019-06-13 | $48.86 | $48.90 | $48.81 | $48.90 | $41.86 | 1,221 |
2019-06-12 | $48.82 | $48.85 | $48.75 | $48.75 | $41.73 | 6,555 |
2019-06-11 | $48.94 | $48.94 | $48.84 | $48.84 | $41.81 | 798 |
2019-06-10 | $48.82 | $48.85 | $48.76 | $48.79 | $41.77 | 2,165 |
2019-06-07 | $48.74 | $48.77 | $48.72 | $48.74 | $41.72 | 2,764 |
2019-06-06 | $48.48 | $48.62 | $48.46 | $48.59 | $41.60 | 3,766 |
2019-06-05 | $48.51 | $48.53 | $48.45 | $48.53 | $41.54 | 59,794 |
2019-06-04 | $48.39 | $48.47 | $48.39 | $48.47 | $41.50 | 2,693 |
2019-06-03 | $48.00 | $48.02 | $48.00 | $48.02 | $41.11 | 362 |
2019-05-31 | $48.35 | $48.35 | $48.19 | $48.19 | $41.07 | 609 |
2019-05-30 | $48.55 | $48.55 | $48.49 | $48.49 | $41.33 | 350,374 |
2019-05-29 | $48.46 | $48.46 | $48.44 | $48.44 | $41.29 | 100,413 |
2019-05-28 | $48.62 | $48.65 | $48.57 | $48.57 | $41.40 | 914 |
2019-05-24 | $48.60 | $48.65 | $48.57 | $48.57 | $41.40 | 370 |
2019-05-23 | $48.69 | $48.69 | $48.60 | $48.64 | $41.46 | 4,485 |
2019-05-22 | $48.80 | $48.81 | $48.80 | $48.81 | $41.61 | 605 |
2019-05-21 | $48.79 | $48.79 | $48.79 | $48.79 | $41.59 | 343 |
2019-05-20 | $48.69 | $48.69 | $48.66 | $48.66 | $41.48 | 798 |
2019-05-17 | $48.63 | $48.72 | $48.63 | $48.66 | $41.48 | 19,564 |
2019-05-16 | $48.68 | $48.73 | $48.60 | $48.65 | $41.47 | 907 |
2019-05-15 | $48.53 | $48.58 | $48.46 | $48.58 | $41.41 | 1,276 |
2019-05-14 | $48.41 | $48.52 | $48.41 | $48.48 | $41.33 | 1,158 |
2019-05-13 | $48.51 | $48.51 | $48.36 | $48.36 | $41.22 | 2,621 |
2019-05-10 | $48.82 | $48.82 | $48.75 | $48.75 | $41.55 | 486 |
2019-05-09 | $48.53 | $48.68 | $48.53 | $48.65 | $41.47 | 2,594 |
2019-05-08 | $48.66 | $48.71 | $48.66 | $48.71 | $41.52 | 523 |
2019-05-07 | $48.88 | $48.88 | $48.68 | $48.70 | $41.52 | 5,232 |
2019-05-06 | $48.87 | $48.95 | $48.87 | $48.95 | $41.72 | 525 |
2019-05-03 | $48.94 | $48.97 | $48.88 | $48.92 | $41.70 | 9,090 |
2019-05-02 | $48.86 | $48.86 | $48.77 | $48.83 | $41.62 | 51,499 |
2019-05-01 | $48.95 | $49.07 | $48.84 | $48.84 | $41.63 | 26,929 |
2019-04-30 | $49.21 | $49.25 | $49.21 | $49.23 | $41.72 | 2,597 |
2019-04-29 | $49.22 | $49.22 | $49.21 | $49.21 | $41.71 | 474 |
2019-04-26 | $49.17 | $49.23 | $49.17 | $49.20 | $41.70 | 2,283 |
2019-04-25 | $49.14 | $49.15 | $49.13 | $49.13 | $41.64 | 10,662 |
2019-04-24 | $49.14 | $49.17 | $49.14 | $49.17 | $41.67 | 12,536 |
2019-04-23 | $49.03 | $49.17 | $49.03 | $49.11 | $41.63 | 999 |
2019-04-22 | $49.22 | $49.22 | $49.00 | $49.01 | $41.54 | 6,294 |
2019-04-18 | $48.99 | $49.06 | $48.92 | $49.04 | $41.57 | 462,974 |
2019-04-17 | $49.16 | $49.16 | $49.10 | $49.10 | $41.62 | 854 |
2019-04-16 | $49.24 | $49.24 | $49.15 | $49.15 | $41.66 | 7,245 |
2019-04-15 | $49.27 | $49.27 | $49.27 | $49.27 | $41.76 | 500 |
2019-04-12 | $49.29 | $49.29 | $49.21 | $49.23 | $41.72 | 2,416 |
2019-04-11 | $49.10 | $49.17 | $49.10 | $49.17 | $41.68 | 11,247 |
2019-04-10 | $49.05 | $49.11 | $48.97 | $49.11 | $41.63 | 5,888 |
2019-04-09 | $48.97 | $48.97 | $48.97 | $48.97 | $41.51 | 467 |
2019-04-08 | $48.97 | $48.98 | $48.89 | $48.95 | $41.49 | 1,961 |
2019-04-05 | $48.89 | $48.96 | $48.89 | $48.95 | $41.49 | 1,802 |
2019-04-04 | $48.87 | $48.89 | $48.86 | $48.89 | $41.44 | 52,205 |
2019-04-03 | $48.84 | $48.87 | $48.75 | $48.75 | $41.32 | 4,930 |
2019-04-02 | $48.75 | $48.78 | $48.68 | $48.76 | $41.33 | 2,660 |
2019-04-01 | $48.79 | $48.79 | $48.73 | $48.78 | $41.35 | 3,487 |
2019-03-29 | $48.81 | $48.86 | $48.79 | $48.86 | $41.24 | 461,500 |
2019-03-28 | $48.76 | $48.76 | $48.76 | $48.76 | $41.16 | 394 |
2019-03-27 | $48.65 | $48.74 | $48.56 | $48.66 | $41.07 | 8,723 |
2019-03-26 | $48.70 | $48.71 | $48.62 | $48.62 | $41.04 | 2,454 |
2019-03-25 | $48.46 | $48.57 | $48.46 | $48.57 | $41.00 | 1,161 |
2019-03-22 | $48.65 | $48.66 | $48.47 | $48.51 | $40.95 | 3,670 |
2019-03-21 | $48.65 | $48.70 | $48.65 | $48.70 | $41.11 | 1,101 |
2019-03-20 | $48.46 | $48.65 | $48.46 | $48.65 | $41.07 | 3,414 |
2019-03-19 | $48.52 | $48.55 | $48.45 | $48.45 | $40.90 | 9,411 |
2019-03-18 | $48.51 | $48.51 | $48.26 | $48.50 | $40.94 | 33,693 |
2019-03-15 | $48.52 | $48.61 | $48.51 | $48.51 | $40.95 | 3,362 |
2019-03-14 | $48.41 | $48.53 | $48.41 | $48.47 | $40.92 | 964 |
2019-03-13 | $48.49 | $48.51 | $48.49 | $48.51 | $40.95 | 957 |
2019-03-12 | $48.35 | $48.35 | $48.35 | $48.35 | $40.82 | 479 |
2019-03-11 | $48.20 | $48.28 | $48.19 | $48.28 | $40.76 | 412,373 |
2019-03-08 | $48.06 | $48.16 | $48.06 | $48.16 | $40.65 | 1,054 |
2019-03-07 | $48.34 | $48.34 | $48.13 | $48.17 | $40.66 | 23,573 |
2019-03-06 | $48.37 | $48.38 | $48.23 | $48.27 | $40.75 | 38,413 |
2019-03-05 | $48.41 | $48.42 | $48.39 | $48.41 | $40.86 | 1,913 |
2019-03-04 | $48.49 | $48.49 | $48.36 | $48.42 | $40.87 | 2,190 |
2019-03-01 | $48.49 | $48.49 | $48.36 | $48.45 | $40.90 | 1,034 |
2019-02-28 | $48.53 | $48.53 | $48.53 | $48.53 | $40.84 | 113 |
2019-02-27 | $48.47 | $48.60 | $48.47 | $48.54 | $40.84 | 4,924 |
2019-02-26 | $48.41 | $48.60 | $48.41 | $48.53 | $40.83 | 2,417 |
2019-02-25 | $48.55 | $48.55 | $48.44 | $48.44 | $40.76 | 3,124 |
2019-02-22 | $48.45 | $48.45 | $48.40 | $48.40 | $40.73 | 2,201 |
2019-02-21 | $48.34 | $48.40 | $48.32 | $48.32 | $40.66 | 1,617 |
2019-02-20 | $48.36 | $48.36 | $48.20 | $48.35 | $40.69 | 1,757 |
2019-02-19 | $48.35 | $48.36 | $48.33 | $48.33 | $40.67 | 1,850 |
2019-02-15 | $48.19 | $48.29 | $48.19 | $48.29 | $40.63 | 310 |
2019-02-14 | $48.13 | $48.19 | $48.04 | $48.14 | $40.51 | 1,975 |
2019-02-13 | $48.19 | $48.19 | $48.10 | $48.10 | $40.48 | 32,307 |
2019-02-12 | $48.08 | $48.19 | $48.07 | $48.16 | $40.53 | 1,676 |
2019-02-11 | $47.92 | $47.94 | $47.91 | $47.91 | $40.32 | 1,192 |
2019-02-08 | $47.89 | $47.91 | $47.89 | $47.91 | $40.32 | 1,013 |
2019-02-07 | $47.96 | $47.96 | $47.90 | $47.93 | $40.33 | 679 |
2019-02-06 | $48.08 | $48.08 | $48.08 | $48.08 | $40.46 | 308 |
2019-02-05 | $48.13 | $48.13 | $48.13 | $48.13 | $40.50 | 309 |
2019-02-04 | $47.84 | $47.93 | $47.82 | $47.93 | $40.33 | 4,133 |
2019-02-01 | $47.71 | $47.83 | $47.71 | $47.79 | $40.21 | 1,504 |
2019-01-31 | $48.19 | $48.30 | $48.15 | $48.26 | $40.25 | 1,750 |
2019-01-30 | $47.89 | $48.19 | $47.89 | $48.14 | $40.15 | 1,665 |
2019-01-29 | $47.82 | $47.87 | $47.82 | $47.85 | $39.91 | 1,921 |
2019-01-28 | $47.79 | $47.82 | $47.76 | $47.79 | $39.86 | 1,585 |
2019-01-25 | $47.92 | $47.92 | $47.86 | $47.86 | $39.92 | 1,225 |
2019-01-24 | $47.75 | $48.02 | $47.75 | $47.80 | $39.86 | 13,397 |
2019-01-23 | $47.82 | $47.82 | $47.65 | $47.73 | $39.81 | 1,925 |
2019-01-22 | $47.75 | $47.79 | $47.70 | $47.70 | $39.79 | 3,170 |
2019-01-18 | $47.89 | $47.89 | $47.89 | $47.89 | $39.94 | 277 |
2019-01-17 | $47.71 | $47.79 | $47.66 | $47.79 | $39.86 | 475 |
2019-01-16 | $47.60 | $47.67 | $47.60 | $47.67 | $39.75 | 461 |
2019-01-15 | $47.48 | $47.61 | $47.47 | $47.55 | $39.66 | 36,600 |
2019-01-14 | $47.50 | $47.53 | $47.42 | $47.42 | $39.55 | 31,559 |
2019-01-11 | $47.61 | $47.61 | $47.60 | $47.60 | $39.70 | 664 |
2019-01-10 | $47.45 | $47.74 | $47.45 | $47.74 | $39.82 | 1,332 |
2019-01-09 | $47.58 | $47.63 | $47.53 | $47.57 | $39.68 | 2,917 |
2019-01-08 | $47.31 | $47.46 | $47.30 | $47.45 | $39.58 | 8,976 |
2019-01-07 | $46.82 | $47.09 | $46.82 | $47.09 | $39.28 | 14,602 |
2019-01-04 | $46.52 | $46.68 | $46.52 | $46.67 | $38.92 | 1,589 |
2019-01-03 | $45.83 | $45.91 | $45.83 | $45.90 | $38.28 | 4,970 |
2019-01-02 | $45.83 | $45.96 | $45.83 | $45.96 | $38.33 | 1,882 |
2018-12-31 | $46.04 | $46.04 | $45.98 | $45.98 | $38.35 | 1,346 |
2018-12-28 | $45.91 | $45.98 | $45.81 | $45.88 | $38.27 | 1,308 |
2018-12-27 | $45.80 | $45.88 | $45.55 | $45.86 | $38.25 | 4,732 |
2018-12-26 | $45.27 | $46.03 | $45.27 | $46.03 | $38.34 | 2,800 |
2018-12-24 | $45.50 | $45.50 | $45.27 | $45.28 | $37.72 | 2,128 |
2018-12-21 | $45.83 | $45.83 | $45.55 | $45.62 | $37.99 | 7,896 |
2018-12-20 | $45.63 | $45.85 | $45.63 | $45.84 | $38.18 | 2,896 |
2018-12-19 | $46.64 | $46.64 | $46.21 | $46.21 | $38.49 | 605 |
2018-12-18 | $46.84 | $46.84 | $46.62 | $46.62 | $38.83 | 6,864 |
2018-12-17 | $46.91 | $46.91 | $46.76 | $46.76 | $38.94 | 615 |
2018-12-14 | $47.04 | $47.04 | $47.01 | $47.01 | $39.15 | 433 |
2018-12-13 | $47.26 | $47.26 | $47.14 | $47.17 | $39.28 | 424 |
2018-12-12 | $47.07 | $47.07 | $47.07 | $47.07 | $39.20 | 1,401 |
2018-12-11 | $46.98 | $47.00 | $46.90 | $46.90 | $39.06 | 2,088 |
2018-12-10 | $46.80 | $46.85 | $46.78 | $46.85 | $39.02 | 687 |
2018-12-07 | $46.75 | $46.75 | $46.75 | $46.75 | $38.93 | 300 |
2018-12-06 | $46.75 | $46.75 | $46.75 | $46.75 | $38.93 | 542 |
2018-12-04 | $46.98 | $47.01 | $46.98 | $46.99 | $39.13 | 2,394 |
2018-12-03 | $47.23 | $47.23 | $47.21 | $47.21 | $39.32 | 7,580 |
2018-11-30 | $47.31 | $47.31 | $47.23 | $47.28 | $39.20 | 27,074 |
2018-11-29 | $47.35 | $47.37 | $47.25 | $47.25 | $39.17 | 3,118 |
2018-11-28 | $47.02 | $47.30 | $47.02 | $47.30 | $39.22 | 4,309 |
2018-11-27 | $47.02 | $47.02 | $46.91 | $46.92 | $38.90 | 920 |
2018-11-26 | $47.10 | $47.10 | $47.01 | $47.01 | $38.98 | 1,557 |
2018-11-23 | $47.06 | $47.06 | $47.06 | $47.06 | $39.02 | 93 |
2018-11-21 | $47.12 | $47.12 | $47.06 | $47.06 | $39.02 | 968 |
2018-11-20 | $46.82 | $46.82 | $46.81 | $46.81 | $38.81 | 2,592 |
2018-11-19 | $47.03 | $47.05 | $47.00 | $47.05 | $39.01 | 940 |
2018-11-16 | $47.03 | $47.03 | $47.03 | $47.03 | $38.99 | 646 |
2018-11-15 | $46.99 | $47.02 | $46.99 | $47.02 | $38.98 | 683 |
2018-11-14 | $47.34 | $47.36 | $47.11 | $47.11 | $39.06 | 1,732 |
2018-11-13 | $47.42 | $47.42 | $47.34 | $47.34 | $39.25 | 673 |
2018-11-12 | $47.63 | $47.63 | $47.42 | $47.42 | $39.32 | 1,527 |
2018-11-09 | $47.76 | $47.78 | $47.76 | $47.76 | $39.60 | 1,194 |
2018-11-08 | $47.99 | $47.99 | $47.99 | $47.99 | $39.79 | 290 |
2018-11-07 | $47.81 | $47.81 | $47.81 | $47.81 | $39.64 | 425 |
2018-11-06 | $47.77 | $47.81 | $47.77 | $47.81 | $39.64 | 1,346 |
2018-11-05 | $47.64 | $47.70 | $47.64 | $47.70 | $39.54 | 758 |
2018-11-02 | $47.76 | $47.76 | $47.63 | $47.64 | $39.50 | 2,862 |
2018-11-01 | $47.57 | $47.66 | $47.57 | $47.66 | $39.52 | 39,631 |
2018-10-31 | $47.86 | $47.91 | $47.86 | $47.91 | $39.44 | 15,828 |
2018-10-30 | $47.62 | $47.64 | $47.59 | $47.59 | $39.17 | 21,469 |
2018-10-29 | $47.87 | $47.87 | $47.87 | $47.87 | $39.41 | 431 |
2018-10-26 | $47.81 | $47.81 | $47.76 | $47.76 | $39.32 | 1,137 |
2018-10-25 | $47.85 | $47.96 | $47.85 | $47.96 | $39.48 | 72,512 |
2018-10-24 | $47.88 | $47.88 | $47.72 | $47.72 | $39.28 | 1,087 |
2018-10-23 | $48.18 | $48.18 | $48.18 | $48.18 | $39.66 | 400 |
2018-10-22 | $48.18 | $48.18 | $48.18 | $48.18 | $39.66 | 804 |
2018-10-19 | $48.13 | $48.13 | $47.98 | $48.00 | $39.51 | 3,898 |
2018-10-18 | $48.16 | $48.16 | $48.03 | $48.03 | $39.54 | 2,257 |
2018-10-17 | $48.27 | $48.28 | $48.17 | $48.27 | $39.73 | 2,678 |
2018-10-16 | $48.29 | $48.30 | $48.29 | $48.29 | $39.75 | 3,633 |
2018-10-15 | $48.04 | $48.15 | $48.04 | $48.15 | $39.63 | 1,812 |
2018-10-12 | $48.13 | $48.20 | $48.12 | $48.20 | $39.68 | 9,342 |
2018-10-11 | $47.83 | $47.93 | $47.82 | $47.82 | $39.36 | 2,140 |
2018-10-10 | $47.96 | $47.98 | $47.85 | $47.85 | $39.39 | 1,647 |
2018-10-09 | $48.16 | $48.16 | $48.09 | $48.12 | $39.61 | 838 |
2018-10-08 | $48.27 | $48.27 | $48.27 | $48.27 | $39.73 | 801 |
2018-10-05 | $48.33 | $48.33 | $48.33 | $48.33 | $39.78 | 583 |
2018-10-04 | $48.53 | $48.53 | $48.53 | $48.53 | $39.95 | 683 |
2018-10-03 | $48.73 | $48.73 | $48.73 | $48.73 | $40.11 | 355 |
2018-10-02 | $48.66 | $48.68 | $48.66 | $48.68 | $40.07 | 800 |
2018-10-01 | $48.63 | $48.71 | $48.63 | $48.71 | $40.10 | 1,332 |
2018-09-28 | $48.78 | $48.82 | $48.78 | $48.82 | $40.01 | 688 |
2018-09-27 | $48.75 | $48.75 | $48.75 | $48.75 | $39.95 | 308 |
2018-09-26 | $48.66 | $48.76 | $48.66 | $48.76 | $39.96 | 1,235 |
2018-09-25 | $48.72 | $48.72 | $48.68 | $48.72 | $39.93 | 1,663 |
2018-09-24 | $48.78 | $48.78 | $48.78 | $48.78 | $39.97 | 300 |
2018-09-21 | $48.78 | $48.78 | $48.78 | $48.78 | $39.97 | 446 |
2018-09-20 | $48.77 | $48.77 | $48.69 | $48.73 | $39.93 | 1,247 |
2018-09-19 | $48.75 | $48.75 | $48.75 | $48.75 | $39.95 | 672 |
2018-09-18 | $48.73 | $48.73 | $48.73 | $48.73 | $39.93 | 142 |
2018-09-17 | $48.71 | $48.79 | $48.71 | $48.73 | $39.93 | 9,857 |
2018-09-14 | $48.79 | $48.79 | $48.75 | $48.75 | $39.95 | 1,042 |
2018-09-13 | $48.78 | $48.78 | $48.78 | $48.78 | $39.97 | 791 |
2018-09-12 | $48.63 | $48.63 | $48.61 | $48.61 | $39.84 | 1,568 |
2018-09-11 | $48.55 | $48.55 | $48.55 | $48.55 | $39.78 | 224 |
2018-09-10 | $48.59 | $48.59 | $48.55 | $48.55 | $39.78 | 1,004 |
2018-09-07 | $48.43 | $48.52 | $48.43 | $48.52 | $39.76 | 751 |
2018-09-06 | $48.52 | $48.52 | $48.52 | $48.52 | $39.76 | 456 |
2018-09-05 | $48.49 | $48.55 | $48.47 | $48.47 | $39.72 | 1,483 |
2018-09-04 | $48.51 | $48.61 | $48.51 | $48.61 | $39.83 | 1,153 |
2018-08-31 | $48.83 | $48.83 | $48.83 | $48.83 | $39.83 | 137 |
2018-08-30 | $48.83 | $48.83 | $48.83 | $48.83 | $39.83 | 1,530 |
2018-08-29 | $48.79 | $48.87 | $48.79 | $48.87 | $39.87 | 1,669 |
2018-08-28 | $48.86 | $48.86 | $48.86 | $48.86 | $39.86 | 490 |
2018-08-27 | $48.80 | $48.80 | $48.80 | $48.80 | $39.81 | 681 |
2018-08-24 | $48.84 | $48.84 | $48.84 | $48.84 | $39.84 | 803 |
2018-08-23 | $48.75 | $48.75 | $48.73 | $48.73 | $39.75 | 785 |
2018-08-22 | $48.75 | $48.76 | $48.75 | $48.76 | $39.77 | 656 |
2018-08-21 | $48.75 | $48.75 | $48.75 | $48.75 | $39.77 | 438 |
2018-08-20 | $48.68 | $48.68 | $48.64 | $48.64 | $39.68 | 680 |
2018-08-17 | $48.48 | $48.48 | $48.48 | $48.48 | $39.54 | 242 |
2018-08-16 | $48.48 | $48.48 | $48.48 | $48.48 | $39.54 | 170 |
2018-08-15 | $48.51 | $48.51 | $48.48 | $48.48 | $39.54 | 1,328 |
2018-08-14 | $48.56 | $48.62 | $48.56 | $48.62 | $39.66 | 817 |
2018-08-13 | $48.56 | $48.57 | $48.52 | $48.54 | $39.59 | 845 |
2018-08-10 | $48.60 | $48.61 | $48.58 | $48.58 | $39.63 | 8,076 |
2018-08-09 | $48.74 | $48.74 | $48.74 | $48.74 | $39.76 | 358 |
2018-08-08 | $48.75 | $48.75 | $48.75 | $48.75 | $39.77 | 1,687 |
2018-08-07 | $48.70 | $48.70 | $48.69 | $48.70 | $39.73 | 1,267 |
2018-08-06 | $48.60 | $48.64 | $48.59 | $48.64 | $39.68 | 5,484 |
2018-08-03 | $48.55 | $48.55 | $48.55 | $48.55 | $39.61 | 707 |
2018-08-02 | $48.49 | $48.49 | $48.49 | $48.49 | $39.56 | 2,128 |
2018-08-01 | $48.53 | $48.56 | $48.43 | $48.56 | $39.61 | 11,530 |
2018-07-31 | $48.74 | $48.74 | $48.74 | $48.74 | $39.58 | 929 |
2018-07-30 | $48.65 | $48.65 | $48.64 | $48.64 | $39.50 | 5,055 |
2018-07-27 | $48.56 | $48.56 | $48.56 | $48.56 | $39.43 | 745 |
2018-07-26 | $48.66 | $48.66 | $48.62 | $48.62 | $39.48 | 892 |
2018-07-25 | $48.46 | $48.46 | $48.46 | $48.46 | $39.35 | 472 |
2018-07-24 | $48.49 | $48.49 | $48.46 | $48.46 | $39.35 | 7,593 |
2018-07-23 | $48.42 | $48.42 | $48.40 | $48.40 | $39.30 | 12,890 |
2018-07-20 | $48.41 | $48.41 | $48.41 | $48.41 | $39.31 | 373 |
2018-07-19 | $48.46 | $48.46 | $48.46 | $48.46 | $39.35 | 475 |
2018-07-18 | $48.44 | $48.46 | $48.44 | $48.46 | $39.35 | 1,064 |
2018-07-17 | $48.35 | $48.42 | $48.35 | $48.41 | $39.31 | 3,094 |
2018-07-16 | $48.42 | $48.42 | $48.33 | $48.41 | $39.31 | 2,335 |
2018-07-13 | $48.51 | $48.51 | $48.46 | $48.46 | $39.35 | 1,777 |
2018-07-12 | $48.40 | $48.40 | $48.40 | $48.40 | $39.30 | 623 |
2018-07-11 | $48.30 | $48.30 | $48.28 | $48.28 | $39.21 | 1,160 |
2018-07-10 | $48.35 | $48.35 | $48.27 | $48.34 | $39.25 | 1,078 |
2018-07-09 | $48.22 | $48.31 | $48.22 | $48.31 | $39.23 | 2,993 |
2018-07-06 | $48.24 | $48.25 | $48.24 | $48.25 | $39.18 | 1,684 |
2018-07-05 | $48.14 | $48.15 | $48.11 | $48.11 | $39.07 | 7,766 |
2018-07-03 | $48.14 | $48.14 | $48.11 | $48.12 | $39.08 | 705 |
2018-07-02 | $48.01 | $48.01 | $48.01 | $48.01 | $38.99 | 1,204 |
2018-06-29 | $48.40 | $48.40 | $48.40 | $48.40 | $39.14 | 493 |
2018-06-28 | $48.34 | $48.45 | $48.31 | $48.45 | $39.18 | 1,543 |
2018-06-27 | $48.57 | $48.57 | $48.45 | $48.45 | $39.18 | 2,025 |
2018-06-26 | $48.59 | $48.62 | $48.53 | $48.62 | $39.32 | 795 |
2018-06-25 | $48.60 | $48.64 | $48.54 | $48.64 | $39.33 | 980 |
2018-06-22 | $48.65 | $48.65 | $48.65 | $48.65 | $39.34 | 727 |
2018-06-21 | $48.72 | $48.72 | $48.72 | $48.72 | $39.40 | 159 |
2018-06-20 | $48.74 | $48.74 | $48.66 | $48.72 | $39.40 | 2,387 |
2018-06-19 | $48.62 | $48.66 | $48.62 | $48.66 | $39.35 | 1,587 |
2018-06-18 | $48.62 | $48.75 | $48.62 | $48.72 | $39.40 | 2,594 |
2018-06-15 | $48.68 | $48.68 | $48.68 | $48.68 | $39.37 | 160 |
2018-06-14 | $48.76 | $48.76 | $48.68 | $48.68 | $39.37 | 678 |
2018-06-13 | $48.67 | $48.67 | $48.60 | $48.61 | $39.31 | 52,829 |
2018-06-12 | $48.54 | $48.63 | $48.52 | $48.52 | $39.24 | 1,173 |
2018-06-11 | $48.51 | $48.51 | $48.51 | $48.51 | $39.23 | 772 |
2018-06-08 | $48.55 | $48.55 | $48.55 | $48.55 | $39.26 | 1,261 |
2018-06-07 | $48.50 | $48.58 | $48.47 | $48.54 | $39.25 | 1,299 |
2018-06-06 | $48.42 | $48.51 | $48.42 | $48.51 | $39.23 | 589 |
2018-06-05 | $48.33 | $48.40 | $48.33 | $48.35 | $39.10 | 994 |
2018-06-04 | $48.40 | $48.40 | $48.39 | $48.39 | $39.14 | 854 |
2018-06-01 | $48.33 | $48.33 | $48.30 | $48.30 | $39.06 | 691 |
2018-05-31 | $48.35 | $48.35 | $48.35 | $48.35 | $38.98 | 872 |
2018-05-30 | $48.34 | $48.34 | $48.34 | $48.34 | $38.97 | 466 |
2018-05-29 | $48.25 | $48.25 | $48.20 | $48.20 | $38.86 | 1,489 |
2018-05-25 | $48.44 | $48.44 | $48.44 | $48.44 | $39.05 | 553 |
2018-05-24 | $48.46 | $48.46 | $48.41 | $48.41 | $39.02 | 874 |
2018-05-23 | $48.44 | $48.44 | $48.44 | $48.44 | $39.05 | 409 |
2018-05-22 | $48.44 | $48.44 | $48.44 | $48.44 | $39.05 | 534 |
2018-05-21 | $48.35 | $48.42 | $48.35 | $48.40 | $39.02 | 966 |
2018-05-18 | $48.36 | $48.37 | $48.36 | $48.37 | $38.99 | 580 |
2018-05-17 | $48.42 | $48.42 | $48.37 | $48.39 | $39.01 | 892 |
2018-05-16 | $48.41 | $48.45 | $48.35 | $48.43 | $39.04 | 1,168 |
2018-05-15 | $48.42 | $48.42 | $48.32 | $48.36 | $38.98 | 7,166 |
2018-05-14 | $48.49 | $48.52 | $48.49 | $48.52 | $39.11 | 1,146 |
2018-05-11 | $48.44 | $48.44 | $48.44 | $48.44 | $39.05 | 709 |
2018-05-10 | $48.49 | $48.50 | $48.47 | $48.47 | $39.07 | 1,680 |
2018-05-09 | $48.38 | $48.38 | $48.38 | $48.38 | $39.00 | 398 |
2018-05-08 | $48.29 | $48.38 | $48.29 | $48.38 | $39.00 | 588 |
2018-05-07 | $48.33 | $48.41 | $48.33 | $48.37 | $38.99 | 2,100 |
2018-05-04 | $48.37 | $48.37 | $48.37 | $48.37 | $38.99 | 324 |
2018-05-03 | $48.32 | $48.32 | $48.32 | $48.32 | $38.95 | 554 |
2018-05-02 | $48.32 | $48.40 | $48.26 | $48.35 | $38.98 | 1,725 |
2018-05-01 | $48.24 | $48.37 | $48.24 | $48.33 | $38.96 | 2,915 |
2018-04-30 | $48.66 | $48.67 | $48.62 | $48.62 | $38.98 | 3,002 |
2018-04-27 | $48.65 | $48.65 | $48.63 | $48.63 | $38.99 | 1,173 |
2018-04-26 | $48.53 | $48.53 | $48.53 | $48.53 | $38.91 | 259 |
2018-04-25 | $48.45 | $48.53 | $48.45 | $48.52 | $38.91 | 3,277 |
2018-04-24 | $48.67 | $48.67 | $48.67 | $48.67 | $39.03 | 443 |
2018-04-23 | $48.73 | $48.73 | $48.60 | $48.61 | $38.98 | 3,384 |
2018-04-20 | $48.80 | $48.85 | $48.79 | $48.79 | $39.12 | 979 |
2018-04-19 | $48.86 | $48.91 | $48.86 | $48.90 | $39.21 | 1,788 |
2018-04-18 | $49.05 | $49.10 | $49.05 | $49.09 | $39.36 | 2,999 |
2018-04-17 | $49.08 | $49.09 | $49.04 | $49.04 | $39.32 | 2,959 |
2018-04-16 | $49.00 | $49.00 | $48.97 | $48.97 | $39.26 | 779 |
2018-04-13 | $48.93 | $48.93 | $48.80 | $48.88 | $39.19 | 8,957 |
2018-04-12 | $48.86 | $48.87 | $48.80 | $48.82 | $39.14 | 961 |
2018-04-11 | $48.66 | $48.68 | $48.62 | $48.62 | $38.99 | 1,478 |
2018-04-10 | $48.64 | $48.72 | $48.64 | $48.72 | $39.07 | 43,335 |
2018-04-09 | $48.46 | $48.51 | $48.46 | $48.51 | $38.90 | 1,862 |
2018-04-06 | $48.33 | $48.33 | $48.33 | $48.33 | $38.75 | 528 |
2018-04-05 | $48.44 | $48.44 | $48.44 | $48.44 | $38.84 | 584 |
2018-04-04 | $48.28 | $48.42 | $48.27 | $48.37 | $38.79 | 1,815 |
2018-04-03 | $48.30 | $48.30 | $48.20 | $48.20 | $38.65 | 2,263 |
2018-04-02 | $48.09 | $48.09 | $48.05 | $48.06 | $38.54 | 1,365 |
2018-03-29 | $48.59 | $48.62 | $48.58 | $48.62 | $38.73 | 3,059 |
2018-03-28 | $48.47 | $48.51 | $48.42 | $48.42 | $38.57 | 1,757 |
2018-03-27 | $48.55 | $48.60 | $48.55 | $48.58 | $38.69 | 699 |
2018-03-26 | $48.47 | $48.51 | $48.44 | $48.49 | $38.62 | 1,395 |
2018-03-23 | $48.48 | $48.50 | $48.36 | $48.36 | $38.52 | 4,609 |
2018-03-22 | $48.52 | $48.52 | $48.45 | $48.45 | $38.59 | 768 |
2018-03-21 | $48.63 | $48.63 | $48.63 | $48.63 | $38.73 | 281 |
2018-03-20 | $48.58 | $48.58 | $48.58 | $48.58 | $38.69 | 532 |
2018-03-19 | $48.59 | $48.59 | $48.59 | $48.59 | $38.70 | 1,118 |
2018-03-16 | $48.65 | $48.69 | $48.65 | $48.68 | $38.77 | 1,540 |
2018-03-15 | $48.69 | $48.69 | $48.69 | $48.69 | $38.78 | 385 |
2018-03-14 | $48.72 | $48.72 | $48.58 | $48.63 | $38.73 | 657 |
2018-03-13 | $48.84 | $48.84 | $48.75 | $48.75 | $38.83 | 1,385 |
2018-03-12 | $48.90 | $48.90 | $48.83 | $48.83 | $38.89 | 608 |
2018-03-09 | $48.92 | $48.92 | $48.92 | $48.92 | $38.96 | 813 |
2018-03-08 | $48.73 | $48.73 | $48.71 | $48.71 | $38.80 | 2,681 |
2018-03-07 | $48.70 | $48.70 | $48.68 | $48.68 | $38.77 | 1,368 |
2018-03-06 | $48.75 | $48.78 | $48.75 | $48.77 | $38.84 | 16,057 |
2018-03-05 | $48.67 | $48.68 | $48.67 | $48.68 | $38.77 | 983 |
2018-03-02 | $48.61 | $48.61 | $48.61 | $48.61 | $38.72 | 1,377 |
2018-03-01 | $48.95 | $48.95 | $48.95 | $48.95 | $38.99 | 330 |
2018-02-28 | $49.12 | $49.12 | $48.95 | $48.95 | $38.84 | 690 |
2018-02-27 | $49.02 | $49.04 | $49.00 | $49.04 | $38.91 | 706 |
2018-02-26 | $49.18 | $49.18 | $49.18 | $49.18 | $39.02 | 1,013 |
2018-02-23 | $48.91 | $49.08 | $48.91 | $49.07 | $38.94 | 523 |
2018-02-22 | $49.02 | $49.05 | $48.97 | $48.99 | $38.87 | 1,426 |
2018-02-21 | $49.13 | $49.13 | $49.10 | $49.10 | $38.96 | 2,828 |
2018-02-20 | $49.08 | $49.10 | $49.08 | $49.10 | $38.96 | 1,133 |
2018-02-16 | $49.08 | $49.16 | $49.08 | $49.16 | $39.01 | 526 |
2018-02-15 | $48.80 | $48.83 | $48.80 | $48.83 | $38.74 | 575 |
2018-02-14 | $48.36 | $48.36 | $48.36 | $48.36 | $38.37 | 469 |
2018-02-13 | $48.55 | $48.57 | $48.50 | $48.57 | $38.54 | 2,576 |
2018-02-12 | $48.62 | $48.70 | $48.62 | $48.70 | $38.64 | 2,844 |
2018-02-09 | $48.53 | $48.53 | $48.21 | $48.25 | $38.28 | 954 |
2018-02-08 | $48.86 | $48.86 | $48.61 | $48.61 | $38.57 | 3,095 |
2018-02-07 | $49.35 | $49.35 | $49.27 | $49.27 | $39.09 | 1,394 |
2018-02-06 | $49.07 | $49.14 | $48.77 | $49.14 | $38.99 | 52,147 |
2018-02-05 | $49.13 | $49.27 | $49.04 | $49.04 | $38.91 | 2,421 |
2018-02-02 | $49.32 | $49.33 | $49.16 | $49.16 | $39.01 | 5,089 |
2018-02-01 | $49.52 | $49.55 | $49.50 | $49.51 | $39.28 | 1,380 |
2018-01-31 | $49.71 | $49.76 | $49.69 | $49.75 | $39.31 | 11,038 |
2018-01-30 | $49.74 | $49.81 | $49.71 | $49.72 | $39.29 | 8,936 |
2018-01-29 | $49.92 | $49.92 | $49.82 | $49.86 | $39.40 | 4,770 |
2018-01-26 | $49.98 | $50.00 | $49.98 | $50.00 | $39.51 | 1,606 |
2018-01-25 | $50.00 | $50.00 | $50.00 | $50.00 | $39.51 | 520 |
2018-01-24 | $49.97 | $50.03 | $49.97 | $50.02 | $39.53 | 577 |
2018-01-23 | $49.95 | $49.95 | $49.95 | $49.95 | $39.47 | 334 |
2018-01-22 | $49.94 | $49.94 | $49.87 | $49.87 | $39.41 | 1,312 |
2018-01-19 | $49.86 | $49.87 | $49.85 | $49.87 | $39.41 | 1,464 |
2018-01-18 | $49.88 | $49.88 | $49.88 | $49.88 | $39.41 | 311 |
2018-01-17 | $49.95 | $49.95 | $49.93 | $49.93 | $39.45 | 2,100 |
2018-01-16 | $49.92 | $49.96 | $49.91 | $49.91 | $39.44 | 1,339 |
2018-01-12 | $49.87 | $49.94 | $49.87 | $49.94 | $39.46 | 1,172 |
2018-01-11 | $49.88 | $49.96 | $49.88 | $49.96 | $39.48 | 2,729 |
2018-01-10 | $49.87 | $49.88 | $49.83 | $49.88 | $39.42 | 1,449 |
2018-01-09 | $50.05 | $50.05 | $49.96 | $49.96 | $39.48 | 1,642 |
2018-01-08 | $50.03 | $50.04 | $50.03 | $50.04 | $39.54 | 839 |
2018-01-05 | $50.02 | $50.03 | $50.02 | $50.03 | $39.53 | 1,158 |
2018-01-04 | $49.97 | $49.98 | $49.95 | $49.95 | $39.47 | 1,269 |
2018-01-03 | $49.83 | $49.87 | $49.83 | $49.87 | $39.41 | 1,307 |
2018-01-02 | $49.65 | $49.67 | $49.62 | $49.67 | $39.25 | 4,691 |
2017-12-29 | $49.57 | $49.63 | $49.52 | $49.52 | $39.13 | 21,858 |
2017-12-28 | $49.53 | $49.53 | $49.52 | $49.52 | $39.13 | 41,396 |
2017-12-27 | $49.61 | $49.61 | $49.57 | $49.57 | $39.17 | 605 |
2017-12-26 | $49.79 | $49.79 | $49.79 | $49.79 | $39.18 | 900 |
2017-12-22 | $49.74 | $49.74 | $49.71 | $49.72 | $39.13 | 450 |
2017-12-21 | $49.72 | $49.72 | $49.72 | $49.72 | $39.13 | 597 |
2017-12-20 | $49.69 | $49.69 | $49.69 | $49.69 | $39.10 | 300 |
2017-12-19 | $49.72 | $49.73 | $49.69 | $49.69 | $39.10 | 1,452 |
2017-12-18 | $49.80 | $49.83 | $49.77 | $49.80 | $39.19 | 1,779 |
2017-12-15 | $49.78 | $49.81 | $49.75 | $49.76 | $39.16 | 1,001 |
2017-12-14 | $49.84 | $49.84 | $49.80 | $49.80 | $39.19 | 9,077 |
2017-12-13 | $49.84 | $49.84 | $49.84 | $49.84 | $39.22 | 4,610 |
2017-12-12 | $49.84 | $49.90 | $49.84 | $49.86 | $39.24 | 850 |
2017-12-11 | $49.85 | $49.87 | $49.85 | $49.86 | $39.24 | 2,019 |
2017-12-08 | $49.84 | $49.86 | $49.83 | $49.86 | $39.24 | 9,194 |
2017-12-07 | $49.81 | $49.81 | $49.78 | $49.78 | $39.17 | 302,223 |
2017-12-06 | $49.81 | $49.82 | $49.79 | $49.79 | $39.18 | 3,723 |
2017-12-05 | $49.79 | $49.84 | $49.79 | $49.79 | $39.18 | 1,607 |
2017-12-04 | $49.83 | $49.85 | $49.79 | $49.79 | $39.18 | 2,947 |
2017-12-01 | $49.80 | $49.80 | $49.74 | $49.77 | $39.17 | 2,115 |
2017-11-30 | $49.97 | $50.00 | $49.95 | $49.99 | $39.19 | 4,594 |
2017-11-29 | $49.94 | $49.94 | $49.89 | $49.89 | $39.11 | 2,770 |
2017-11-28 | $49.85 | $49.97 | $49.85 | $49.97 | $39.18 | 7,031 |
2017-11-27 | $49.87 | $49.90 | $49.81 | $49.81 | $39.05 | 9,395 |
2017-11-24 | $49.86 | $49.86 | $49.86 | $49.86 | $39.09 | 100 |
2017-11-22 | $49.83 | $49.88 | $49.83 | $49.86 | $39.09 | 6,695 |
2017-11-21 | $49.86 | $49.86 | $49.85 | $49.85 | $39.09 | 521 |
2017-11-20 | $49.76 | $49.76 | $49.72 | $49.72 | $38.98 | 782 |
2017-11-17 | $49.72 | $49.72 | $49.72 | $49.72 | $38.98 | 269 |
2017-11-16 | $49.53 | $49.68 | $49.53 | $49.68 | $38.95 | 3,482 |
2017-11-15 | $49.25 | $49.33 | $49.25 | $49.33 | $38.67 | 1,589 |
2017-11-14 | $49.54 | $49.54 | $49.41 | $49.41 | $38.74 | 8,783 |
2017-11-13 | $49.58 | $49.58 | $49.54 | $49.56 | $38.85 | 31,421 |
2017-11-10 | $49.59 | $49.60 | $49.54 | $49.54 | $38.84 | 3,162 |
2017-11-09 | $49.55 | $49.57 | $49.47 | $49.55 | $38.85 | 2,011 |
2017-11-08 | $49.84 | $49.84 | $49.83 | $49.83 | $39.07 | 3,126 |
2017-11-07 | $50.02 | $50.02 | $49.93 | $49.93 | $39.14 | 736 |
2017-11-06 | $50.03 | $50.03 | $50.03 | $50.03 | $39.22 | 284 |
2017-11-03 | $50.06 | $50.06 | $50.02 | $50.02 | $39.22 | 6,079 |
2017-11-02 | $50.02 | $50.02 | $50.01 | $50.01 | $39.21 | 2,224 |
2017-11-01 | $50.06 | $50.06 | $50.02 | $50.05 | $39.24 | 2,048 |
2017-10-31 | $50.22 | $50.22 | $50.22 | $50.22 | $39.23 | 1,367 |
2017-10-30 | $50.21 | $50.21 | $50.16 | $50.16 | $39.18 | 498 |
2017-10-27 | $50.19 | $50.19 | $50.19 | $50.19 | $39.20 | 493 |
2017-10-26 | $50.14 | $50.14 | $50.14 | $50.14 | $39.16 | 340 |
2017-10-25 | $50.11 | $50.16 | $50.11 | $50.16 | $39.18 | 3,597 |
2017-10-24 | $50.26 | $50.32 | $50.25 | $50.25 | $39.25 | 5,000 |
2017-10-23 | $50.26 | $50.27 | $50.26 | $50.27 | $39.27 | 386 |
2017-10-20 | $50.27 | $50.28 | $50.27 | $50.28 | $39.27 | 2,010 |
2017-10-19 | $50.18 | $50.18 | $50.18 | $50.18 | $39.20 | 0 |
2017-10-18 | $50.18 | $50.18 | $50.18 | $50.18 | $39.20 | 0 |
2017-10-17 | $50.08 | $50.18 | $50.08 | $50.18 | $39.20 | 5,005 |
2017-10-16 | $49.94 | $49.94 | $49.94 | $49.94 | $39.01 | 104 |
2017-10-13 | $50.06 | $50.06 | $50.06 | $50.06 | $39.10 | 1 |
2017-10-12 | $50.06 | $50.06 | $50.06 | $50.06 | $39.10 | 100 |
2017-10-11 | $50.06 | $50.06 | $50.06 | $50.06 | $39.10 | 26 |
2017-10-10 | $50.03 | $50.07 | $50.03 | $50.06 | $39.10 | 6,580 |
2017-10-09 | $50.03 | $50.03 | $50.01 | $50.01 | $39.06 | 10,001 |
2017-10-06 | $50.00 | $50.00 | $50.00 | $50.00 | $39.05 | 10,100 |
2017-10-05 | $50.00 | $50.03 | $50.00 | $50.00 | $39.05 | 16,436 |
2017-10-04 | $50.00 | $50.00 | $50.00 | $50.00 | $39.05 | 42 |
2017-10-03 | $50.00 | $50.00 | $49.99 | $50.00 | $39.05 | 23,240 |
2017-10-02 | $49.96 | $49.96 | $49.87 | $49.87 | $38.96 | 2,220 |
2017-09-29 | $50.11 | $50.13 | $50.11 | $50.13 | $39.05 | 556 |
2017-09-28 | $50.04 | $50.04 | $50.04 | $50.04 | $38.98 | 250 |
2017-09-27 | $50.05 | $50.05 | $50.05 | $50.05 | $38.98 | 25 |
2017-09-26 | $50.05 | $50.05 | $50.05 | $50.05 | $38.98 | 100 |
2017-09-25 | $49.96 | $49.96 | $49.96 | $49.96 | $38.91 | 5,200 |
2017-09-22 | $49.96 | $49.96 | $49.93 | $49.95 | $38.91 | 6,317 |
2017-09-21 | $49.95 | $49.95 | $49.90 | $49.94 | $38.90 | 20,567 |
2017-09-20 | $50.11 | $50.11 | $49.92 | $49.93 | $38.89 | 14,568 |
2017-09-19 | $50.06 | $50.10 | $50.06 | $50.09 | $39.01 | 1,177 |
2017-09-18 | $50.06 | $50.06 | $50.00 | $50.00 | $38.95 | 5,468 |
2017-09-14 | $50.04 | $50.04 | $50.00 | $50.02 | $38.96 | 1,733 |
2017-09-13 | $49.97 | $49.97 | $49.97 | $49.97 | $38.92 | 18 |
2017-09-12 | $49.97 | $49.97 | $49.97 | $49.97 | $38.92 | 112 |
2017-09-11 | $49.95 | $49.95 | $49.95 | $49.95 | $38.91 | 246 |
2017-09-08 | $49.95 | $49.95 | $49.87 | $49.87 | $38.84 | 1,103 |
2017-09-07 | $50.10 | $50.11 | $50.10 | $50.10 | $39.02 | 1,247 |
Goldman Sachs Access High Yield Corporate Bond ETF (GHYB) News Headlines
Recent Goldman Sachs Access High Yield Corporate Bond ETF (GHYB) News
Similar Companies to Goldman Sachs Access High Yield Corporate Bond ETF (GHYB) 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 | -- | -- | -- |