iShares US & Intl High Yield Corp Bond ETF (GHYG) Exchange: BATS
Data as of May 1, 2024
$43.27 ($-0.07) -0.16%
iShares US & Intl High Yield Corp Bond ETF - Daily Information
Click for more stock information on iShares US & Intl High Yield Corp Bond ETF.Daily Information | Data |
---|---|
Date | May 1, 2024 |
Open | $43.13 |
Previous Close | $43.27 |
High | $43.46 |
Low | $43.06 |
Adjusted Open | $43.13 |
Previous Adjusted Close | $43.27 |
Adjusted High | $43.46 |
Adjusted Low | $43.06 |
About iShares US & Intl High Yield Corp Bond ETF (GHYG)
The Fund seeks to track the investment results of the Markit iBoxx Global Developed Markets High Yield Index (the “Underlying Index”), which is a rules-based index consisting of high yield (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate bonds denominated in U.S. dollars, euros, British pounds sterling and Canadian dollars. The Underlying Index is designed to provide a broad representation of the global high yield corporate bond market. High yield bonds are also known as “junk bonds.” The Underlying Index is made up of corporate bonds that are issued by companies domiciled in countries classified as developed markets by the Index Provider. The Underlying Index is a market value weighted index with a cap on each issuer of 3%. There is no limit to the number of issues in the Underlying Index. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer services industry or sector. The components of the Underlying Index are likely to change over time.The Fund will invest in privately issued securities, including those that are normally purchased pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”).BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Markit, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares US & Intl High Yield Corp Bond ETF (GHYG)
Historical Stock Data for iShares US & Intl High Yield Corp Bond ETF (GHYG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-01 | $43.13 | $43.46 | $43.06 | $43.27 | $43.27 | 4,232 |
2024-04-30 | $43.49 | $43.49 | $43.33 | $43.33 | $43.11 | 2,300 |
2024-04-29 | $43.54 | $43.62 | $43.47 | $43.54 | $43.32 | 6,070 |
2024-04-26 | $43.25 | $43.45 | $43.25 | $43.42 | $43.20 | 9,307 |
2024-04-25 | $43.12 | $43.39 | $43.11 | $43.39 | $43.17 | 2,518 |
2024-04-24 | $43.42 | $43.47 | $43.29 | $43.42 | $43.20 | 3,863 |
2024-04-23 | $43.47 | $43.59 | $43.47 | $43.52 | $43.29 | 2,942 |
2024-04-22 | $43.14 | $43.33 | $43.14 | $43.29 | $43.07 | 3,508 |
2024-04-19 | $43.13 | $43.17 | $43.08 | $43.09 | $42.87 | 4,687 |
2024-04-18 | $43.06 | $43.06 | $42.94 | $43.01 | $42.79 | 2,936 |
2024-04-17 | $42.97 | $43.11 | $42.95 | $43.08 | $42.86 | 11,044 |
2024-04-16 | $42.94 | $43.09 | $42.92 | $42.97 | $42.75 | 13,341 |
2024-04-15 | $43.21 | $43.21 | $42.94 | $42.94 | $42.72 | 6,893 |
2024-04-12 | $43.22 | $43.36 | $43.22 | $43.22 | $43.22 | 10,871 |
2024-04-11 | $43.50 | $43.51 | $43.32 | $43.42 | $43.42 | 5,756 |
2024-04-10 | $43.63 | $43.66 | $43.41 | $43.41 | $43.41 | 3,780 |
2024-04-09 | $43.85 | $43.87 | $43.80 | $43.87 | $43.87 | 5,203 |
2024-04-08 | $43.75 | $43.86 | $43.73 | $43.75 | $43.75 | 5,593 |
2024-04-05 | $43.71 | $43.82 | $43.69 | $43.72 | $43.72 | 7,388 |
2024-04-04 | $43.89 | $43.90 | $43.61 | $43.64 | $43.64 | 6,281 |
2024-04-03 | $43.60 | $43.82 | $43.60 | $43.72 | $43.72 | 30,501 |
2024-04-02 | $43.64 | $43.69 | $43.60 | $43.62 | $43.62 | 19,007 |
2024-04-01 | $43.84 | $43.84 | $43.59 | $43.68 | $43.68 | 28,500 |
2024-03-28 | $44.20 | $44.27 | $44.15 | $44.15 | $43.91 | 12,788 |
2024-03-27 | $44.15 | $44.28 | $44.10 | $44.28 | $44.04 | 6,332 |
2024-03-26 | $44.20 | $44.20 | $44.05 | $44.05 | $43.81 | 10,474 |
2024-03-25 | $44.11 | $44.21 | $44.08 | $44.13 | $43.89 | 18,659 |
2024-03-22 | $44.06 | $44.19 | $44.06 | $44.10 | $44.10 | 11,014 |
2024-03-21 | $44.34 | $44.34 | $44.15 | $44.18 | $44.18 | 8,446 |
2024-03-20 | $44.05 | $44.35 | $44.04 | $44.35 | $44.35 | 9,232 |
2024-03-19 | $43.93 | $44.16 | $43.93 | $44.15 | $44.15 | 5,371 |
2024-03-18 | $44.01 | $44.08 | $44.00 | $44.04 | $44.04 | 15,674 |
2024-03-15 | $43.97 | $44.04 | $43.97 | $44.01 | $44.01 | 4,439 |
2024-03-14 | $44.04 | $44.12 | $43.91 | $43.99 | $43.99 | 6,670 |
2024-03-13 | $44.20 | $44.30 | $44.20 | $44.24 | $44.24 | 8,288 |
2024-03-12 | $44.13 | $44.24 | $44.13 | $44.17 | $44.17 | 50,995 |
2024-03-11 | $44.15 | $44.20 | $44.08 | $44.19 | $44.19 | 6,158 |
2024-03-08 | $44.16 | $44.28 | $44.11 | $44.20 | $44.20 | 12,735 |
2024-03-07 | $44.11 | $44.19 | $44.07 | $44.19 | $44.19 | 8,884 |
2024-03-06 | $43.97 | $44.08 | $43.90 | $43.98 | $43.98 | 18,865 |
2024-03-05 | $43.98 | $44.05 | $43.86 | $43.91 | $43.91 | 12,373 |
2024-03-04 | $43.96 | $43.96 | $43.84 | $43.91 | $43.91 | 19,242 |
2024-03-01 | $43.66 | $43.93 | $43.66 | $43.90 | $43.90 | 10,581 |
2024-02-29 | $44.03 | $44.03 | $43.84 | $43.88 | $43.67 | 7,220 |
2024-02-28 | $43.85 | $43.96 | $43.82 | $43.89 | $43.69 | 6,453 |
2024-02-27 | $43.89 | $43.90 | $43.82 | $43.87 | $43.66 | 21,370 |
2024-02-26 | $43.94 | $44.03 | $43.87 | $43.88 | $43.67 | 13,552 |
2024-02-23 | $44.06 | $44.08 | $43.95 | $44.04 | $44.04 | 7,320 |
2024-02-22 | $43.97 | $43.98 | $43.85 | $43.93 | $43.93 | 12,779 |
2024-02-21 | $43.81 | $43.83 | $43.71 | $43.83 | $43.83 | 57,068 |
2024-02-20 | $43.73 | $43.83 | $43.70 | $43.80 | $43.80 | 13,390 |
2024-02-16 | $43.55 | $43.71 | $43.55 | $43.62 | $43.62 | 5,137 |
2024-02-15 | $43.74 | $43.79 | $43.60 | $43.71 | $43.71 | 10,507 |
2024-02-14 | $43.56 | $43.62 | $43.49 | $43.49 | $43.49 | 9,746 |
2024-02-13 | $43.48 | $43.49 | $43.32 | $43.39 | $43.39 | 4,771 |
2024-02-12 | $43.74 | $43.85 | $43.72 | $43.76 | $43.76 | 2,793 |
2024-02-09 | $43.75 | $43.89 | $43.74 | $43.77 | $43.77 | 14,031 |
2024-02-08 | $43.79 | $43.81 | $43.72 | $43.78 | $43.78 | 5,343 |
2024-02-07 | $43.81 | $43.83 | $43.70 | $43.80 | $43.80 | 9,308 |
2024-02-06 | $43.50 | $43.80 | $43.50 | $43.76 | $43.76 | 10,595 |
2024-02-05 | $43.69 | $43.69 | $43.51 | $43.61 | $43.61 | 6,815 |
2024-02-02 | $43.70 | $43.84 | $43.70 | $43.83 | $43.83 | 13,095 |
2024-02-01 | $43.85 | $44.09 | $43.81 | $44.04 | $44.04 | 38,755 |
2024-01-31 | $44.26 | $44.35 | $43.98 | $44.05 | $43.83 | 10,222 |
2024-01-30 | $44.17 | $44.23 | $44.07 | $44.16 | $43.95 | 8,901 |
2024-01-29 | $44.18 | $44.27 | $44.04 | $44.20 | $43.98 | 5,186 |
2024-01-26 | $44.21 | $44.26 | $44.13 | $44.13 | $43.91 | 10,125 |
2024-01-25 | $44.12 | $44.22 | $44.00 | $44.15 | $43.93 | 6,483 |
2024-01-24 | $44.06 | $44.10 | $43.91 | $43.96 | $43.74 | 4,993 |
2024-01-23 | $43.96 | $43.96 | $43.83 | $43.86 | $43.65 | 26,037 |
2024-01-22 | $44.05 | $44.07 | $43.94 | $44.01 | $43.79 | 6,951 |
2024-01-19 | $43.78 | $43.93 | $43.69 | $43.93 | $43.93 | 5,425 |
2024-01-18 | $43.76 | $43.87 | $43.73 | $43.82 | $43.82 | 3,706 |
2024-01-17 | $43.83 | $43.83 | $43.63 | $43.75 | $43.75 | 8,068 |
2024-01-16 | $43.97 | $44.03 | $43.87 | $43.91 | $43.91 | 8,198 |
2024-01-12 | $44.20 | $44.35 | $44.18 | $44.25 | $44.25 | 13,854 |
2024-01-11 | $44.08 | $44.21 | $44.07 | $44.18 | $44.18 | 5,819 |
2024-01-10 | $44.06 | $44.16 | $44.06 | $44.09 | $44.09 | 4,716 |
2024-01-09 | $43.91 | $43.97 | $43.82 | $43.93 | $43.93 | 6,033 |
2024-01-08 | $43.66 | $44.03 | $43.66 | $43.89 | $43.89 | 27,081 |
2024-01-05 | $43.68 | $43.83 | $43.65 | $43.70 | $43.70 | 8,831 |
2024-01-04 | $43.81 | $43.81 | $43.66 | $43.66 | $43.66 | 26,831 |
2024-01-03 | $43.76 | $43.88 | $43.64 | $43.81 | $43.81 | 26,968 |
2024-01-02 | $44.11 | $44.11 | $43.81 | $44.02 | $44.02 | 14,040 |
2023-12-29 | $44.27 | $44.40 | $44.23 | $44.23 | $44.23 | 8,995 |
2023-12-28 | $44.52 | $44.52 | $44.30 | $44.37 | $44.37 | 3,468 |
2023-12-27 | $44.37 | $44.60 | $44.37 | $44.55 | $44.55 | 11,031 |
2023-12-26 | $44.15 | $44.28 | $44.15 | $44.24 | $44.24 | 4,229 |
2023-12-22 | $44.33 | $44.33 | $44.16 | $44.24 | $44.24 | 16,708 |
2023-12-21 | $44.16 | $44.19 | $44.01 | $44.19 | $44.19 | 5,255 |
2023-12-20 | $44.07 | $44.19 | $43.97 | $43.97 | $43.97 | 9,098 |
2023-12-19 | $43.91 | $44.05 | $43.91 | $43.98 | $43.98 | 12,611 |
2023-12-18 | $43.77 | $43.88 | $43.65 | $43.81 | $43.81 | 14,916 |
2023-12-15 | $43.87 | $43.90 | $43.65 | $43.80 | $43.80 | 5,604 |
2023-12-14 | $43.85 | $44.05 | $43.84 | $43.94 | $43.94 | 10,155 |
2023-12-13 | $43.11 | $43.70 | $43.11 | $43.69 | $43.51 | 3,043 |
2023-12-12 | $42.91 | $43.12 | $42.91 | $43.08 | $42.90 | 6,867 |
2023-12-11 | $42.90 | $43.01 | $42.90 | $42.95 | $42.77 | 2,871 |
2023-12-08 | $43.00 | $43.06 | $42.97 | $43.05 | $42.87 | 11,845 |
2023-12-07 | $42.97 | $43.20 | $42.97 | $43.10 | $42.92 | 165,136 |
2023-12-06 | $43.12 | $43.12 | $42.94 | $43.01 | $42.83 | 39,197 |
2023-12-05 | $42.84 | $43.03 | $42.84 | $42.97 | $42.79 | 187,907 |
2023-12-04 | $42.74 | $42.93 | $42.74 | $42.89 | $42.71 | 56,842 |
2023-12-01 | $42.67 | $43.02 | $42.67 | $43.02 | $42.84 | 14,383 |
2023-11-30 | $42.99 | $42.99 | $42.88 | $42.93 | $42.54 | 13,182 |
2023-11-29 | $42.98 | $43.21 | $42.98 | $43.04 | $42.65 | 10,289 |
2023-11-28 | $42.77 | $42.89 | $42.74 | $42.86 | $42.47 | 4,850 |
2023-11-27 | $42.65 | $42.74 | $42.58 | $42.74 | $42.36 | 7,387 |
2023-11-24 | $42.60 | $42.63 | $42.57 | $42.63 | $42.24 | 1,557 |
2023-11-22 | $42.56 | $42.56 | $42.44 | $42.50 | $42.11 | 9,265 |
2023-11-21 | $42.45 | $42.60 | $42.44 | $42.46 | $42.07 | 59,616 |
2023-11-20 | $42.36 | $42.59 | $42.36 | $42.54 | $42.15 | 161,755 |
2023-11-17 | $42.35 | $42.43 | $42.33 | $42.43 | $42.43 | 6,652 |
2023-11-16 | $42.34 | $42.42 | $42.29 | $42.33 | $42.33 | 12,202 |
2023-11-15 | $42.27 | $42.32 | $42.18 | $42.22 | $42.22 | 6,350 |
2023-11-14 | $42.36 | $42.47 | $42.36 | $42.39 | $42.39 | 10,503 |
2023-11-13 | $41.75 | $41.84 | $41.75 | $41.83 | $41.83 | 27,312 |
2023-11-10 | $41.65 | $41.90 | $41.65 | $41.89 | $41.89 | 17,891 |
2023-11-09 | $41.89 | $41.89 | $41.61 | $41.63 | $41.63 | 3,656 |
2023-11-08 | $41.83 | $41.87 | $41.80 | $41.84 | $41.84 | 6,233 |
2023-11-07 | $41.81 | $41.90 | $41.73 | $41.82 | $41.82 | 4,452 |
2023-11-06 | $42.00 | $42.00 | $41.78 | $41.80 | $41.80 | 6,993 |
2023-11-03 | $41.83 | $41.99 | $41.81 | $41.95 | $41.95 | 124,344 |
2023-11-02 | $41.38 | $41.59 | $41.38 | $41.59 | $41.59 | 12,424 |
2023-11-01 | $40.81 | $41.16 | $40.79 | $41.12 | $41.12 | 26,804 |
2023-10-31 | $40.93 | $41.10 | $40.93 | $41.04 | $40.83 | 5,617 |
2023-10-30 | $40.89 | $40.98 | $40.85 | $40.95 | $40.74 | 12,097 |
2023-10-27 | $40.96 | $40.96 | $40.76 | $40.77 | $40.77 | 13,580 |
2023-10-26 | $40.72 | $40.87 | $40.65 | $40.84 | $40.84 | 8,544 |
2023-10-25 | $40.92 | $40.92 | $40.73 | $40.77 | $40.77 | 12,157 |
2023-10-24 | $40.84 | $40.96 | $40.84 | $40.96 | $40.96 | 4,761 |
2023-10-23 | $40.56 | $40.91 | $40.54 | $40.83 | $40.83 | 10,991 |
2023-10-20 | $40.61 | $40.69 | $40.54 | $40.64 | $40.64 | 14,184 |
2023-10-19 | $40.62 | $40.79 | $40.54 | $40.57 | $40.57 | 8,668 |
2023-10-18 | $40.76 | $40.80 | $40.56 | $40.57 | $40.57 | 9,060 |
2023-10-17 | $40.85 | $40.96 | $40.83 | $40.84 | $40.84 | 8,000 |
2023-10-16 | $40.95 | $41.07 | $40.95 | $41.07 | $41.07 | 13,278 |
2023-10-13 | $41.06 | $41.10 | $40.91 | $40.94 | $40.94 | 4,314 |
2023-10-12 | $41.19 | $41.19 | $40.92 | $40.98 | $40.98 | 7,186 |
2023-10-11 | $41.41 | $41.41 | $40.98 | $41.23 | $41.23 | 9,870 |
2023-10-10 | $41.14 | $41.35 | $41.06 | $41.34 | $41.34 | 82,009 |
2023-10-09 | $40.95 | $41.03 | $40.81 | $41.03 | $41.03 | 67,631 |
2023-10-06 | $40.70 | $41.04 | $40.63 | $40.96 | $40.96 | 12,213 |
2023-10-05 | $40.88 | $40.92 | $40.74 | $40.79 | $40.79 | 277,503 |
2023-10-04 | $40.77 | $40.86 | $40.69 | $40.85 | $40.85 | 22,172 |
2023-10-03 | $40.91 | $40.96 | $40.67 | $40.71 | $40.71 | 12,315 |
2023-10-02 | $41.21 | $41.21 | $40.99 | $41.06 | $41.06 | 18,307 |
2023-09-29 | $41.69 | $41.71 | $41.51 | $41.51 | $41.30 | 17,958 |
2023-09-28 | $41.36 | $41.57 | $41.29 | $41.51 | $41.30 | 2,929 |
2023-09-27 | $41.57 | $41.57 | $41.21 | $41.35 | $41.13 | 17,853 |
2023-09-26 | $41.52 | $41.55 | $41.43 | $41.46 | $41.24 | 31,913 |
2023-09-25 | $41.61 | $41.66 | $41.61 | $41.62 | $41.40 | 3,263 |
2023-09-22 | $41.82 | $41.85 | $41.71 | $41.71 | $41.71 | 10,259 |
2023-09-21 | $41.80 | $41.82 | $41.72 | $41.72 | $41.72 | 3,779 |
2023-09-20 | $42.09 | $42.16 | $41.92 | $41.93 | $41.93 | 10,258 |
2023-09-19 | $41.94 | $42.03 | $41.94 | $41.95 | $41.95 | 29,961 |
2023-09-18 | $42.01 | $42.12 | $42.01 | $42.02 | $42.02 | 5,149 |
2023-09-15 | $42.08 | $42.08 | $42.02 | $42.02 | $42.02 | 2,900 |
2023-09-14 | $42.20 | $42.20 | $42.08 | $42.14 | $42.14 | 7,871 |
2023-09-13 | $42.12 | $42.17 | $42.10 | $42.15 | $42.15 | 8,491 |
2023-09-12 | $41.96 | $42.08 | $41.96 | $42.04 | $42.04 | 14,014 |
2023-09-11 | $42.18 | $42.18 | $42.08 | $42.14 | $42.14 | 6,462 |
2023-09-08 | $42.10 | $42.19 | $41.97 | $41.97 | $41.97 | 8,498 |
2023-09-07 | $41.95 | $42.09 | $41.93 | $41.98 | $41.98 | 38,731 |
2023-09-06 | $42.00 | $42.02 | $41.90 | $42.02 | $42.02 | 11,421 |
2023-09-05 | $42.19 | $42.19 | $41.91 | $41.96 | $41.96 | 128,964 |
2023-09-01 | $42.46 | $42.46 | $42.22 | $42.26 | $42.26 | 7,753 |
2023-08-31 | $42.53 | $42.54 | $42.45 | $42.53 | $42.33 | 9,486 |
2023-08-30 | $42.61 | $42.68 | $42.51 | $42.52 | $42.52 | 49,821 |
2023-08-29 | $42.28 | $42.63 | $42.28 | $42.63 | $42.63 | 5,354 |
2023-08-28 | $42.31 | $42.37 | $42.26 | $42.37 | $42.37 | 7,525 |
2023-08-25 | $42.04 | $42.32 | $42.04 | $42.27 | $42.27 | 6,756 |
2023-08-24 | $42.28 | $42.28 | $42.06 | $42.06 | $42.06 | 12,020 |
2023-08-23 | $42.18 | $42.40 | $42.18 | $42.34 | $42.34 | 6,572 |
2023-08-22 | $42.09 | $42.13 | $42.07 | $42.07 | $42.07 | 7,230 |
2023-08-21 | $42.05 | $42.10 | $41.96 | $42.09 | $42.09 | 15,138 |
2023-08-18 | $41.96 | $42.20 | $41.96 | $42.07 | $42.07 | 13,842 |
2023-08-17 | $42.20 | $42.20 | $41.97 | $42.03 | $42.03 | 7,890 |
2023-08-16 | $42.28 | $42.42 | $42.22 | $42.22 | $42.22 | 11,477 |
2023-08-15 | $42.40 | $42.41 | $42.29 | $42.32 | $42.32 | 12,104 |
2023-08-14 | $42.39 | $42.51 | $42.34 | $42.47 | $42.47 | 3,994 |
2023-08-11 | $42.50 | $42.55 | $42.45 | $42.49 | $42.49 | 6,624 |
2023-08-10 | $42.77 | $42.82 | $42.51 | $42.60 | $42.60 | 7,850 |
2023-08-09 | $42.49 | $42.59 | $42.49 | $42.58 | $42.58 | 9,105 |
2023-08-08 | $42.42 | $42.57 | $42.37 | $42.57 | $42.57 | 6,435 |
2023-08-07 | $42.58 | $42.60 | $42.48 | $42.54 | $42.54 | 24,713 |
2023-08-04 | $42.39 | $42.61 | $42.39 | $42.41 | $42.41 | 5,966 |
2023-08-03 | $42.14 | $42.30 | $42.14 | $42.26 | $42.26 | 11,058 |
2023-08-02 | $42.38 | $42.38 | $42.21 | $42.34 | $42.34 | 14,907 |
2023-08-01 | $42.48 | $42.56 | $42.44 | $42.50 | $42.50 | 37,123 |
2023-07-31 | $42.86 | $42.94 | $42.85 | $42.90 | $42.68 | 7,506 |
2023-07-28 | $42.76 | $42.90 | $42.76 | $42.80 | $42.59 | 5,692 |
2023-07-27 | $42.94 | $42.95 | $42.49 | $42.53 | $42.31 | 7,060 |
2023-07-26 | $42.76 | $42.97 | $42.76 | $42.94 | $42.73 | 10,731 |
2023-07-25 | $42.69 | $42.79 | $42.69 | $42.74 | $42.52 | 5,000 |
2023-07-24 | $42.82 | $42.93 | $42.72 | $42.78 | $42.57 | 7,827 |
2023-07-21 | $42.82 | $42.98 | $42.77 | $42.91 | $42.69 | 5,619 |
2023-07-20 | $42.87 | $42.87 | $42.68 | $42.78 | $42.57 | 9,171 |
2023-07-19 | $43.03 | $43.10 | $42.97 | $42.98 | $42.77 | 7,003 |
2023-07-18 | $42.99 | $43.03 | $42.95 | $43.00 | $42.79 | 4,292 |
2023-07-17 | $42.77 | $42.99 | $42.72 | $42.95 | $42.73 | 7,083 |
2023-07-14 | $42.98 | $43.10 | $42.75 | $42.81 | $42.60 | 16,209 |
2023-07-13 | $42.98 | $43.12 | $42.98 | $43.10 | $42.89 | 3,831 |
2023-07-12 | $42.63 | $42.81 | $42.63 | $42.78 | $42.57 | 14,344 |
2023-07-11 | $42.24 | $42.34 | $42.21 | $42.34 | $42.12 | 6,086 |
2023-07-10 | $42.00 | $42.19 | $41.95 | $42.17 | $41.96 | 7,816 |
2023-07-07 | $41.78 | $42.21 | $41.78 | $41.97 | $41.97 | 12,322 |
2023-07-06 | $41.82 | $41.95 | $41.69 | $41.80 | $41.80 | 19,575 |
2023-07-05 | $42.14 | $42.16 | $41.96 | $42.15 | $42.15 | 92,155 |
2023-07-03 | $42.20 | $42.31 | $42.09 | $42.15 | $42.15 | 24,500 |
2023-06-30 | $42.40 | $42.53 | $42.40 | $42.48 | $42.48 | 7,920 |
2023-06-29 | $42.19 | $42.25 | $42.11 | $42.23 | $42.23 | 12,906 |
2023-06-28 | $42.24 | $42.42 | $42.12 | $42.32 | $42.32 | 15,319 |
2023-06-27 | $42.14 | $42.32 | $42.12 | $42.25 | $42.25 | 6,903 |
2023-06-26 | $42.02 | $42.13 | $42.01 | $42.08 | $42.08 | 7,430 |
2023-06-23 | $42.09 | $42.09 | $41.94 | $41.99 | $41.99 | 15,654 |
2023-06-22 | $42.14 | $42.24 | $42.14 | $42.19 | $42.19 | 3,131 |
2023-06-21 | $42.30 | $42.31 | $42.27 | $42.28 | $42.28 | 267,193 |
2023-06-20 | $42.40 | $42.42 | $42.31 | $42.39 | $42.39 | 6,832 |
2023-06-16 | $42.52 | $42.52 | $42.34 | $42.34 | $42.34 | 45,274 |
2023-06-15 | $42.30 | $42.54 | $42.30 | $42.53 | $42.53 | 12,058 |
2023-06-14 | $42.31 | $42.36 | $42.20 | $42.26 | $42.26 | 6,424 |
2023-06-13 | $42.15 | $42.29 | $42.13 | $42.18 | $42.18 | 9,094 |
2023-06-12 | $42.17 | $42.17 | $42.08 | $42.14 | $42.14 | 6,529 |
2023-06-09 | $42.20 | $42.20 | $42.13 | $42.17 | $42.17 | 4,565 |
2023-06-08 | $42.03 | $42.21 | $42.00 | $42.14 | $42.14 | 19,798 |
2023-06-07 | $42.15 | $42.16 | $41.77 | $41.77 | $41.77 | 7,370 |
2023-06-06 | $42.01 | $42.02 | $41.87 | $41.92 | $41.92 | 76,717 |
2023-06-05 | $41.93 | $42.04 | $41.88 | $41.96 | $41.96 | 15,804 |
2023-06-02 | $42.13 | $42.13 | $41.92 | $42.02 | $42.02 | 54,103 |
2023-06-01 | $41.72 | $42.00 | $41.62 | $41.80 | $41.80 | 244,794 |
2023-05-31 | $41.98 | $41.98 | $41.85 | $41.92 | $41.71 | 37,194 |
2023-05-30 | $42.09 | $42.09 | $41.86 | $42.00 | $41.79 | 24,640 |
2023-05-26 | $41.73 | $41.87 | $41.73 | $41.85 | $41.64 | 5,079 |
2023-05-25 | $41.80 | $41.81 | $41.60 | $41.62 | $41.41 | 7,364 |
2023-05-24 | $41.86 | $41.89 | $41.61 | $41.75 | $41.53 | 11,543 |
2023-05-23 | $42.03 | $42.14 | $41.91 | $41.92 | $41.71 | 5,040 |
2023-05-22 | $42.14 | $42.23 | $42.11 | $42.18 | $41.97 | 6,252 |
2023-05-19 | $41.99 | $42.09 | $41.99 | $42.02 | $41.80 | 8,516 |
2023-05-18 | $41.82 | $41.96 | $41.79 | $41.95 | $41.74 | 8,125 |
2023-05-17 | $41.96 | $42.14 | $41.96 | $42.08 | $41.87 | 4,162 |
2023-05-16 | $42.04 | $42.09 | $41.96 | $41.96 | $41.75 | 10,529 |
2023-05-15 | $42.15 | $42.26 | $42.14 | $42.21 | $41.99 | 3,265 |
2023-05-12 | $42.28 | $42.28 | $42.07 | $42.12 | $42.12 | 4,108 |
2023-05-11 | $42.31 | $42.34 | $42.24 | $42.31 | $42.31 | 3,762 |
2023-05-10 | $42.35 | $42.45 | $42.33 | $42.40 | $42.40 | 4,963 |
2023-05-09 | $42.14 | $42.23 | $42.14 | $42.19 | $42.19 | 9,340 |
2023-05-08 | $42.36 | $42.36 | $42.25 | $42.31 | $42.31 | 3,455 |
2023-05-05 | $42.39 | $42.54 | $42.26 | $42.48 | $42.48 | 8,768 |
2023-05-04 | $42.28 | $42.31 | $42.18 | $42.26 | $42.26 | 5,512 |
2023-05-03 | $42.43 | $42.55 | $42.37 | $42.39 | $42.39 | 205,262 |
2023-05-02 | $42.25 | $42.39 | $42.25 | $42.37 | $42.37 | 28,702 |
2023-05-01 | $42.46 | $42.46 | $42.27 | $42.27 | $42.27 | 9,983 |
2023-04-28 | $42.57 | $42.85 | $42.57 | $42.78 | $42.78 | 4,014 |
2023-04-27 | $42.58 | $42.76 | $42.51 | $42.63 | $42.63 | 10,775 |
2023-04-26 | $42.66 | $42.66 | $42.37 | $42.37 | $42.37 | 4,332 |
2023-04-25 | $42.64 | $42.64 | $42.29 | $42.51 | $42.51 | 20,004 |
2023-04-24 | $42.52 | $42.64 | $42.51 | $42.63 | $42.63 | 8,246 |
2023-04-21 | $42.48 | $42.57 | $42.44 | $42.57 | $42.57 | 2,673 |
2023-04-20 | $42.40 | $42.43 | $42.38 | $42.40 | $42.40 | 10,181 |
2023-04-19 | $42.51 | $42.53 | $42.37 | $42.37 | $42.37 | 35,397 |
2023-04-18 | $42.57 | $42.62 | $42.52 | $42.58 | $42.58 | 5,489 |
2023-04-17 | $42.56 | $42.61 | $42.35 | $42.50 | $42.50 | 5,354 |
2023-04-14 | $42.77 | $42.77 | $42.56 | $42.63 | $42.63 | 3,746 |
2023-04-13 | $42.66 | $42.90 | $42.66 | $42.80 | $42.80 | 6,553 |
2023-04-12 | $42.52 | $42.64 | $42.41 | $42.52 | $42.52 | 4,199 |
2023-04-11 | $42.29 | $42.55 | $42.29 | $42.45 | $42.45 | 22,037 |
2023-04-10 | $42.24 | $42.29 | $42.09 | $42.24 | $42.24 | 13,080 |
2023-04-06 | $42.22 | $42.50 | $42.12 | $42.36 | $42.36 | 32,071 |
2023-04-05 | $42.39 | $42.44 | $42.11 | $42.12 | $42.12 | 132,734 |
2023-04-04 | $42.54 | $42.54 | $42.40 | $42.45 | $42.45 | 20,556 |
2023-04-03 | $42.48 | $42.57 | $42.33 | $42.49 | $42.49 | 110,699 |
2023-03-31 | $42.59 | $42.84 | $42.59 | $42.82 | $42.61 | 30,542 |
2023-03-30 | $42.22 | $42.36 | $42.22 | $42.33 | $42.13 | 10,303 |
2023-03-29 | $41.79 | $42.14 | $41.79 | $42.14 | $42.14 | 7,218 |
2023-03-28 | $41.63 | $41.73 | $41.63 | $41.69 | $41.69 | 4,693 |
2023-03-27 | $41.78 | $41.83 | $41.62 | $41.66 | $41.66 | 31,817 |
2023-03-24 | $41.74 | $41.74 | $41.58 | $41.72 | $41.72 | 15,678 |
2023-03-23 | $42.19 | $42.19 | $41.72 | $41.89 | $41.89 | 4,891 |
2023-03-22 | $41.76 | $42.32 | $41.76 | $41.93 | $41.93 | 9,941 |
2023-03-21 | $41.71 | $41.86 | $41.63 | $41.86 | $41.86 | 46,337 |
2023-03-20 | $41.41 | $41.55 | $41.40 | $41.49 | $41.49 | 55,951 |
2023-03-17 | $41.50 | $41.51 | $41.28 | $41.48 | $41.48 | 78,823 |
2023-03-16 | $41.24 | $41.90 | $41.18 | $41.62 | $41.62 | 100,167 |
2023-03-15 | $41.01 | $41.31 | $40.93 | $41.17 | $41.17 | 21,393 |
2023-03-14 | $41.60 | $41.77 | $41.60 | $41.63 | $41.63 | 2,546 |
2023-03-13 | $41.26 | $41.74 | $41.26 | $41.48 | $41.48 | 9,798 |
2023-03-10 | $41.56 | $41.84 | $41.43 | $41.51 | $41.51 | 7,375 |
2023-03-09 | $41.71 | $41.85 | $41.30 | $41.32 | $41.32 | 22,984 |
2023-03-08 | $41.71 | $41.85 | $41.49 | $41.67 | $41.67 | 28,192 |
2023-03-07 | $42.17 | $42.17 | $41.78 | $41.90 | $41.90 | 226,338 |
2023-03-06 | $42.16 | $42.27 | $42.14 | $42.15 | $42.15 | 7,380 |
2023-03-03 | $41.89 | $42.16 | $41.83 | $42.08 | $42.08 | 10,081 |
2023-03-02 | $41.46 | $41.64 | $41.46 | $41.64 | $41.64 | 6,131 |
2023-03-01 | $41.72 | $41.73 | $41.63 | $41.73 | $41.73 | 5,637 |
2023-02-28 | $41.97 | $42.01 | $41.90 | $41.90 | $41.72 | 4,800 |
2023-02-27 | $41.93 | $42.05 | $41.90 | $41.99 | $41.81 | 4,051 |
2023-02-24 | $41.61 | $41.75 | $41.58 | $41.72 | $41.54 | 5,424 |
2023-02-23 | $41.76 | $42.06 | $41.76 | $42.06 | $41.88 | 18,083 |
2023-02-22 | $41.51 | $41.79 | $41.51 | $41.69 | $41.51 | 55,244 |
2023-02-21 | $41.77 | $41.85 | $41.45 | $41.47 | $41.29 | 52,371 |
2023-02-17 | $41.83 | $42.28 | $41.83 | $42.28 | $42.28 | 7,503 |
2023-02-16 | $42.13 | $42.23 | $42.02 | $42.10 | $42.10 | 60,693 |
2023-02-15 | $42.21 | $42.36 | $42.17 | $42.35 | $42.35 | 16,947 |
2023-02-14 | $42.27 | $42.50 | $42.23 | $42.39 | $42.39 | 12,103 |
2023-02-13 | $42.25 | $42.50 | $42.25 | $42.36 | $42.36 | 54,134 |
2023-02-10 | $42.47 | $42.51 | $42.27 | $42.39 | $42.39 | 93,855 |
2023-02-09 | $43.01 | $43.27 | $42.61 | $42.71 | $42.71 | 280,919 |
2023-02-08 | $42.93 | $42.93 | $42.67 | $42.83 | $42.83 | 16,325 |
2023-02-07 | $42.69 | $43.05 | $42.62 | $42.96 | $42.96 | 168,373 |
2023-02-06 | $42.93 | $43.03 | $42.74 | $42.87 | $42.87 | 68,603 |
2023-02-03 | $43.21 | $43.55 | $43.17 | $43.17 | $43.17 | 415,165 |
2023-02-02 | $43.70 | $43.76 | $43.54 | $43.72 | $43.72 | 493,643 |
2023-02-01 | $42.77 | $43.46 | $42.77 | $43.46 | $43.46 | 130,354 |
2023-01-31 | $42.89 | $43.05 | $42.78 | $43.05 | $43.05 | 7,497 |
2023-01-30 | $42.86 | $42.93 | $42.68 | $42.68 | $42.68 | 13,223 |
2023-01-27 | $42.98 | $43.08 | $42.93 | $43.02 | $43.02 | 7,386 |
2023-01-26 | $43.08 | $43.08 | $42.87 | $43.07 | $43.07 | 13,173 |
2023-01-25 | $42.86 | $43.01 | $42.83 | $43.01 | $43.01 | 5,050 |
2023-01-24 | $42.83 | $42.96 | $42.77 | $42.94 | $42.94 | 10,857 |
2023-01-23 | $42.76 | $42.96 | $42.76 | $42.78 | $42.78 | 20,316 |
2023-01-20 | $42.60 | $42.81 | $42.60 | $42.81 | $42.81 | 12,249 |
2023-01-19 | $42.90 | $42.90 | $42.68 | $42.78 | $42.78 | 2,587 |
2023-01-18 | $43.25 | $43.25 | $42.84 | $42.84 | $42.84 | 15,789 |
2023-01-17 | $42.88 | $42.98 | $42.76 | $42.81 | $42.81 | 32,266 |
2023-01-13 | $42.89 | $42.98 | $42.89 | $42.98 | $42.98 | 8,311 |
2023-01-12 | $42.77 | $42.94 | $42.77 | $42.94 | $42.94 | 3,241 |
2023-01-11 | $42.60 | $42.63 | $42.54 | $42.61 | $42.61 | 2,091 |
2023-01-10 | $42.46 | $42.51 | $42.40 | $42.45 | $42.45 | 1,858 |
2023-01-09 | $42.34 | $42.54 | $42.34 | $42.40 | $42.40 | 5,990 |
2023-01-06 | $41.83 | $42.44 | $41.83 | $42.41 | $42.41 | 262,810 |
2023-01-05 | $41.57 | $41.69 | $41.57 | $41.66 | $41.66 | 3,280 |
2023-01-04 | $41.65 | $41.98 | $41.65 | $41.80 | $41.80 | 16,035 |
2023-01-03 | $41.66 | $41.66 | $41.34 | $41.39 | $41.39 | 6,826 |
2022-12-30 | $41.21 | $41.40 | $41.20 | $41.40 | $41.40 | 7,071 |
2022-12-29 | $40.90 | $41.48 | $40.90 | $41.40 | $41.40 | 76,362 |
2022-12-28 | $41.47 | $41.47 | $40.97 | $40.97 | $40.97 | 13,658 |
2022-12-27 | $41.61 | $41.67 | $41.29 | $41.36 | $41.36 | 8,800 |
2022-12-23 | $41.52 | $41.65 | $41.49 | $41.65 | $41.65 | 3,560 |
2022-12-22 | $41.60 | $41.70 | $41.37 | $41.57 | $41.57 | 23,401 |
2022-12-21 | $41.68 | $41.89 | $41.61 | $41.76 | $41.76 | 20,050 |
2022-12-20 | $41.43 | $41.59 | $41.43 | $41.51 | $41.51 | 16,912 |
2022-12-19 | $41.55 | $41.58 | $41.46 | $41.55 | $41.55 | 10,778 |
2022-12-16 | $41.80 | $41.85 | $41.62 | $41.65 | $41.65 | 17,072 |
2022-12-15 | $42.05 | $42.25 | $41.80 | $41.93 | $41.93 | 36,983 |
2022-12-14 | $42.46 | $42.48 | $42.21 | $42.27 | $42.27 | 3,421 |
2022-12-13 | $42.63 | $42.66 | $42.19 | $42.31 | $42.31 | 7,270 |
2022-12-12 | $41.90 | $41.99 | $41.79 | $41.94 | $41.94 | 51,723 |
2022-12-09 | $41.84 | $41.92 | $41.84 | $41.87 | $41.87 | 4,332 |
2022-12-08 | $41.76 | $41.98 | $41.74 | $41.81 | $41.81 | 16,580 |
2022-12-07 | $41.74 | $41.77 | $41.68 | $41.77 | $41.77 | 8,279 |
2022-12-06 | $41.82 | $41.82 | $41.63 | $41.69 | $41.69 | 80,717 |
2022-12-05 | $41.90 | $41.93 | $41.78 | $41.82 | $41.82 | 275,785 |
2022-12-02 | $41.68 | $42.05 | $41.68 | $42.05 | $42.05 | 1,716 |
2022-12-01 | $42.00 | $42.00 | $41.81 | $41.95 | $41.95 | 7,531 |
2022-11-30 | $41.38 | $41.92 | $41.38 | $41.92 | $41.75 | 5,672 |
2022-11-29 | $41.16 | $41.38 | $41.16 | $41.38 | $41.21 | 7,263 |
2022-11-28 | $41.68 | $41.68 | $41.34 | $41.35 | $41.18 | 3,044 |
2022-11-25 | $41.65 | $41.71 | $41.56 | $41.56 | $41.39 | 1,628 |
2022-11-23 | $41.27 | $41.61 | $41.27 | $41.61 | $41.43 | 5,336 |
2022-11-22 | $41.07 | $41.31 | $41.07 | $41.31 | $41.14 | 8,881 |
2022-11-21 | $41.03 | $41.03 | $40.95 | $40.98 | $40.81 | 15,433 |
2022-11-18 | $41.12 | $41.12 | $40.97 | $41.06 | $40.88 | 10,224 |
2022-11-17 | $40.74 | $41.02 | $40.74 | $40.91 | $40.74 | 8,986 |
2022-11-16 | $41.13 | $41.18 | $41.12 | $41.13 | $40.96 | 7,219 |
2022-11-15 | $41.46 | $41.46 | $41.00 | $41.18 | $41.01 | 9,333 |
2022-11-14 | $41.10 | $41.16 | $41.00 | $41.00 | $40.83 | 19,537 |
2022-11-11 | $41.08 | $41.26 | $40.92 | $41.24 | $41.06 | 7,769 |
2022-11-10 | $40.53 | $40.82 | $40.31 | $40.80 | $40.63 | 22,561 |
2022-11-09 | $39.85 | $39.95 | $39.47 | $39.48 | $39.32 | 38,154 |
2022-11-08 | $40.05 | $40.15 | $39.98 | $40.03 | $39.86 | 1,663 |
2022-11-07 | $40.01 | $40.04 | $39.94 | $40.04 | $39.87 | 4,490 |
2022-11-04 | $39.77 | $39.91 | $39.67 | $39.83 | $39.83 | 18,070 |
2022-11-03 | $39.30 | $39.49 | $39.25 | $39.37 | $39.37 | 6,818 |
2022-11-02 | $40.03 | $40.05 | $39.68 | $39.68 | $39.68 | 3,539 |
2022-11-01 | $40.21 | $40.21 | $40.01 | $40.10 | $40.10 | 46,864 |
2022-10-31 | $40.45 | $40.45 | $40.07 | $40.07 | $40.07 | 8,149 |
2022-10-28 | $40.61 | $40.75 | $40.43 | $40.75 | $40.75 | 28,075 |
2022-10-27 | $40.35 | $40.44 | $40.25 | $40.38 | $40.38 | 4,118 |
2022-10-26 | $39.99 | $40.21 | $39.99 | $40.05 | $40.05 | 4,405 |
2022-10-25 | $39.64 | $39.98 | $39.64 | $39.84 | $39.84 | 7,898 |
2022-10-24 | $39.32 | $39.59 | $39.32 | $39.43 | $39.43 | 5,254 |
2022-10-21 | $38.92 | $39.44 | $38.92 | $39.44 | $39.44 | 27,055 |
2022-10-20 | $39.24 | $39.47 | $38.94 | $39.01 | $39.01 | 14,428 |
2022-10-19 | $39.31 | $39.31 | $39.14 | $39.14 | $39.14 | 2,350 |
2022-10-18 | $39.68 | $39.68 | $39.45 | $39.49 | $39.49 | 4,782 |
2022-10-17 | $39.07 | $39.35 | $39.07 | $39.27 | $39.27 | 7,040 |
2022-10-14 | $39.00 | $39.13 | $38.62 | $38.70 | $38.70 | 7,079 |
2022-10-13 | $38.22 | $39.03 | $38.19 | $38.99 | $38.99 | 5,460 |
2022-10-12 | $38.73 | $38.86 | $38.70 | $38.79 | $38.79 | 3,850 |
2022-10-11 | $38.66 | $38.99 | $38.66 | $38.69 | $38.69 | 12,101 |
2022-10-10 | $39.09 | $39.09 | $38.64 | $38.74 | $38.74 | 3,549 |
2022-10-07 | $39.34 | $39.41 | $39.10 | $39.10 | $39.10 | 12,382 |
2022-10-06 | $39.81 | $39.81 | $39.58 | $39.63 | $39.63 | 2,684 |
2022-10-05 | $39.75 | $39.84 | $39.46 | $39.78 | $39.78 | 33,996 |
2022-10-04 | $39.72 | $40.03 | $39.69 | $40.03 | $40.03 | 3,449 |
2022-10-03 | $39.00 | $39.28 | $39.00 | $39.26 | $39.26 | 59,241 |
2022-09-30 | $38.96 | $39.15 | $38.89 | $38.91 | $38.74 | 4,467 |
2022-09-29 | $38.79 | $38.92 | $38.74 | $38.88 | $38.70 | 28,876 |
2022-09-28 | $38.81 | $39.30 | $38.81 | $39.30 | $39.12 | 6,902 |
2022-09-27 | $38.91 | $38.91 | $38.55 | $38.58 | $38.40 | 4,640 |
2022-09-26 | $38.97 | $39.10 | $38.67 | $38.68 | $38.50 | 6,591 |
2022-09-23 | $39.41 | $39.41 | $39.05 | $39.26 | $39.08 | 14,668 |
2022-09-22 | $40.03 | $40.03 | $39.77 | $39.90 | $39.72 | 6,098 |
2022-09-21 | $40.28 | $40.38 | $40.00 | $40.09 | $39.90 | 4,222 |
2022-09-20 | $40.31 | $40.42 | $40.31 | $40.31 | $40.13 | 6,244 |
2022-09-19 | $40.43 | $40.75 | $40.43 | $40.75 | $40.57 | 6,709 |
2022-09-16 | $40.22 | $40.57 | $40.22 | $40.52 | $40.33 | 12,712 |
2022-09-15 | $40.66 | $40.75 | $40.56 | $40.58 | $40.39 | 3,750 |
2022-09-14 | $40.80 | $40.99 | $40.68 | $40.68 | $40.49 | 28,169 |
2022-09-13 | $41.12 | $41.17 | $40.80 | $40.80 | $40.61 | 4,204 |
2022-09-12 | $41.74 | $41.83 | $41.61 | $41.79 | $41.60 | 24,663 |
2022-09-09 | $41.51 | $41.55 | $41.34 | $41.48 | $41.48 | 2,664 |
2022-09-08 | $40.92 | $41.18 | $40.88 | $41.18 | $41.18 | 3,958 |
2022-09-07 | $40.54 | $41.05 | $40.54 | $41.05 | $41.05 | 4,383 |
2022-09-06 | $40.60 | $40.67 | $40.33 | $40.50 | $40.50 | 105,930 |
2022-09-02 | $41.10 | $41.13 | $40.60 | $40.66 | $40.66 | 3,135 |
2022-09-01 | $40.43 | $40.65 | $40.34 | $40.65 | $40.65 | 37,689 |
2022-08-31 | $41.06 | $41.06 | $40.77 | $40.84 | $40.67 | 3,917 |
2022-08-30 | $41.39 | $41.39 | $40.99 | $41.09 | $40.93 | 1,303 |
2022-08-29 | $41.17 | $41.45 | $41.17 | $41.36 | $41.19 | 7,666 |
2022-08-26 | $42.20 | $42.20 | $41.52 | $41.52 | $41.35 | 2,032 |
2022-08-25 | $42.02 | $42.13 | $41.97 | $42.13 | $41.96 | 6,146 |
2022-08-24 | $41.75 | $41.82 | $41.69 | $41.75 | $41.58 | 5,589 |
2022-08-23 | $41.64 | $41.86 | $41.64 | $41.73 | $41.56 | 8,282 |
2022-08-22 | $41.85 | $41.85 | $41.44 | $41.44 | $41.27 | 30,202 |
2022-08-19 | $42.16 | $42.20 | $42.08 | $42.09 | $41.92 | 2,526 |
2022-08-18 | $42.71 | $42.75 | $42.66 | $42.68 | $42.51 | 1,788 |
2022-08-17 | $42.73 | $42.82 | $42.66 | $42.80 | $42.63 | 5,166 |
2022-08-16 | $43.07 | $43.19 | $43.00 | $43.06 | $42.89 | 12,110 |
2022-08-15 | $43.34 | $43.34 | $43.28 | $43.29 | $43.12 | 3,182 |
2022-08-12 | $43.17 | $43.50 | $43.17 | $43.44 | $43.26 | 2,361 |
2022-08-11 | $43.55 | $43.60 | $43.16 | $43.16 | $42.99 | 2,693 |
2022-08-10 | $43.35 | $43.38 | $43.16 | $43.16 | $42.99 | 16,721 |
2022-08-09 | $43.08 | $43.08 | $42.70 | $42.75 | $42.58 | 14,106 |
2022-08-08 | $43.04 | $43.20 | $42.94 | $42.98 | $42.81 | 1,966 |
2022-08-05 | $42.80 | $43.07 | $42.76 | $43.07 | $42.90 | 17,404 |
2022-08-04 | $43.10 | $43.25 | $43.05 | $43.22 | $43.05 | 24,354 |
2022-08-03 | $42.81 | $42.98 | $42.78 | $42.98 | $42.81 | 113,860 |
2022-08-02 | $42.80 | $42.80 | $42.62 | $42.65 | $42.48 | 3,634 |
2022-08-01 | $42.83 | $42.97 | $42.80 | $42.96 | $42.79 | 6,184 |
2022-07-29 | $42.88 | $43.11 | $42.78 | $43.11 | $42.78 | 2,894 |
2022-07-28 | $42.66 | $42.77 | $42.52 | $42.77 | $42.44 | 17,460 |
2022-07-27 | $42.16 | $42.48 | $42.13 | $42.45 | $42.12 | 36,172 |
2022-07-26 | $42.00 | $42.00 | $41.90 | $41.93 | $41.60 | 1,224 |
2022-07-25 | $42.39 | $42.49 | $42.39 | $42.42 | $42.09 | 7,481 |
2022-07-22 | $42.57 | $42.57 | $42.24 | $42.28 | $41.95 | 4,539 |
2022-07-21 | $41.94 | $42.30 | $41.94 | $42.30 | $41.97 | 16,697 |
2022-07-20 | $41.75 | $42.16 | $41.75 | $41.98 | $41.66 | 32,710 |
2022-07-19 | $41.35 | $41.72 | $41.35 | $41.68 | $41.35 | 6,579 |
2022-07-18 | $41.50 | $41.50 | $40.99 | $41.09 | $40.77 | 24,615 |
2022-07-15 | $41.08 | $41.22 | $41.08 | $41.17 | $40.85 | 3,386 |
2022-07-14 | $40.43 | $40.77 | $40.41 | $40.77 | $40.45 | 1,778 |
2022-07-13 | $40.96 | $40.97 | $40.86 | $40.91 | $40.60 | 1,513 |
2022-07-12 | $40.96 | $40.98 | $40.85 | $40.90 | $40.58 | 2,655 |
2022-07-11 | $40.94 | $41.08 | $40.82 | $40.84 | $40.52 | 5,243 |
2022-07-08 | $40.97 | $41.13 | $40.97 | $41.13 | $40.81 | 2,433 |
2022-07-07 | $40.71 | $41.05 | $40.71 | $41.01 | $40.69 | 5,684 |
2022-07-06 | $40.51 | $40.62 | $40.39 | $40.58 | $40.27 | 383,399 |
2022-07-05 | $40.35 | $40.58 | $40.32 | $40.58 | $40.27 | 5,478 |
2022-07-01 | $40.62 | $40.83 | $40.62 | $40.78 | $40.46 | 38,156 |
2022-06-30 | $40.57 | $40.75 | $40.43 | $40.63 | $40.15 | 15,634 |
2022-06-29 | $40.71 | $40.71 | $40.63 | $40.71 | $40.22 | 9,946 |
2022-06-28 | $41.39 | $41.39 | $40.94 | $40.94 | $40.45 | 6,600 |
2022-06-27 | $41.54 | $41.58 | $41.43 | $41.43 | $40.94 | 7,779 |
2022-06-24 | $41.46 | $41.60 | $41.38 | $41.50 | $41.01 | 13,332 |
2022-06-23 | $41.16 | $41.33 | $41.15 | $41.32 | $40.83 | 12,633 |
2022-06-22 | $41.32 | $41.33 | $41.12 | $41.19 | $40.70 | 18,329 |
2022-06-21 | $41.44 | $41.56 | $41.19 | $41.25 | $40.75 | 19,084 |
2022-06-17 | $41.07 | $41.25 | $41.04 | $41.20 | $40.70 | 3,650 |
2022-06-16 | $40.90 | $41.18 | $40.71 | $40.98 | $40.49 | 23,523 |
2022-06-15 | $41.32 | $41.67 | $41.18 | $41.57 | $41.07 | 6,297 |
2022-06-14 | $40.80 | $40.85 | $40.64 | $40.85 | $40.36 | 4,169 |
2022-06-13 | $41.24 | $41.34 | $40.64 | $40.77 | $40.28 | 219,302 |
2022-06-10 | $42.35 | $42.35 | $41.88 | $42.06 | $41.56 | 17,944 |
2022-06-09 | $43.11 | $43.11 | $42.73 | $42.73 | $42.22 | 34,035 |
2022-06-08 | $43.59 | $43.59 | $43.25 | $43.25 | $42.73 | 3,961 |
2022-06-07 | $43.40 | $43.58 | $43.40 | $43.45 | $42.93 | 25,202 |
2022-06-06 | $43.89 | $43.89 | $43.51 | $43.54 | $43.02 | 9,471 |
2022-06-03 | $43.85 | $43.85 | $43.77 | $43.85 | $43.33 | 3,102 |
2022-06-02 | $43.96 | $44.11 | $43.84 | $44.03 | $43.51 | 8,498 |
2022-06-01 | $44.01 | $44.05 | $43.84 | $43.86 | $43.34 | 3,804 |
2022-05-31 | $44.31 | $44.31 | $44.09 | $44.29 | $43.61 | 38,084 |
2022-05-27 | $44.41 | $44.63 | $44.28 | $44.62 | $43.93 | 30,558 |
2022-05-26 | $43.78 | $44.10 | $43.78 | $44.08 | $43.40 | 5,956 |
2022-05-25 | $43.15 | $43.61 | $43.15 | $43.52 | $42.84 | 13,701 |
2022-05-24 | $42.89 | $43.19 | $42.86 | $43.18 | $42.51 | 4,671 |
2022-05-23 | $42.91 | $42.97 | $42.86 | $42.90 | $42.24 | 2,711 |
2022-05-20 | $42.88 | $42.89 | $42.58 | $42.73 | $42.07 | 8,367 |
2022-05-19 | $42.33 | $42.71 | $42.33 | $42.70 | $42.04 | 4,154 |
2022-05-18 | $42.70 | $42.70 | $42.38 | $42.40 | $41.75 | 2,974 |
2022-05-17 | $42.84 | $42.94 | $42.75 | $42.85 | $42.19 | 5,393 |
2022-05-16 | $42.70 | $42.80 | $42.64 | $42.64 | $41.98 | 4,866 |
2022-05-13 | $42.71 | $42.85 | $42.60 | $42.68 | $42.02 | 5,460 |
2022-05-12 | $42.59 | $42.69 | $42.38 | $42.48 | $41.82 | 6,205 |
2022-05-11 | $42.84 | $42.96 | $42.72 | $42.73 | $42.07 | 16,420 |
2022-05-10 | $42.92 | $42.97 | $42.76 | $42.85 | $42.19 | 48,514 |
2022-05-09 | $42.75 | $42.82 | $42.60 | $42.61 | $41.95 | 14,585 |
2022-05-06 | $42.98 | $43.19 | $42.94 | $43.04 | $42.38 | 38,505 |
2022-05-05 | $43.82 | $43.82 | $43.16 | $43.36 | $42.69 | 13,230 |
2022-05-04 | $43.52 | $44.06 | $43.48 | $43.96 | $43.28 | 105,796 |
2022-05-03 | $43.57 | $43.70 | $43.57 | $43.62 | $42.95 | 8,888 |
2022-05-02 | $43.47 | $43.48 | $43.27 | $43.38 | $42.71 | 47,114 |
2022-04-29 | $44.01 | $44.01 | $43.65 | $43.65 | $42.83 | 4,785 |
2022-04-28 | $43.97 | $44.07 | $43.86 | $44.04 | $43.21 | 2,966 |
2022-04-27 | $44.13 | $44.18 | $43.92 | $43.92 | $43.09 | 6,046 |
2022-04-26 | $44.47 | $44.52 | $44.23 | $44.23 | $43.39 | 11,205 |
2022-04-25 | $44.32 | $44.60 | $44.32 | $44.59 | $43.75 | 5,218 |
2022-04-22 | $44.75 | $44.75 | $44.48 | $44.48 | $43.64 | 7,561 |
2022-04-21 | $45.10 | $45.15 | $44.73 | $44.84 | $43.99 | 5,705 |
2022-04-20 | $45.00 | $45.10 | $44.90 | $45.02 | $44.17 | 10,314 |
2022-04-19 | $44.78 | $44.87 | $44.78 | $44.86 | $44.01 | 5,513 |
2022-04-18 | $45.05 | $45.05 | $44.87 | $44.92 | $44.07 | 5,892 |
2022-04-14 | $45.11 | $45.13 | $44.96 | $44.97 | $44.12 | 4,096 |
2022-04-13 | $45.09 | $45.26 | $45.09 | $45.26 | $44.40 | 5,750 |
2022-04-12 | $44.95 | $45.24 | $44.91 | $45.03 | $44.18 | 5,767 |
2022-04-11 | $45.00 | $45.01 | $44.83 | $44.85 | $44.00 | 2,600 |
2022-04-08 | $45.21 | $45.27 | $45.15 | $45.15 | $44.30 | 4,144 |
2022-04-07 | $45.53 | $45.53 | $45.39 | $45.42 | $44.56 | 2,183 |
2022-04-06 | $45.47 | $45.57 | $45.43 | $45.47 | $44.62 | 5,987 |
2022-04-05 | $46.30 | $46.37 | $45.79 | $45.80 | $44.94 | 24,527 |
2022-04-04 | $46.11 | $46.28 | $46.08 | $46.28 | $45.41 | 12,799 |
2022-04-01 | $45.97 | $46.15 | $45.96 | $46.07 | $45.20 | 23,373 |
2022-03-31 | $46.40 | $46.40 | $46.16 | $46.16 | $45.12 | 16,821 |
2022-03-30 | $46.45 | $46.49 | $46.40 | $46.40 | $45.35 | 5,295 |
2022-03-29 | $46.26 | $46.45 | $46.20 | $46.45 | $45.41 | 9,299 |
2022-03-28 | $45.61 | $45.89 | $45.57 | $45.89 | $44.86 | 16,971 |
2022-03-25 | $45.85 | $45.90 | $45.65 | $45.67 | $44.64 | 9,376 |
2022-03-24 | $45.68 | $45.80 | $45.68 | $45.80 | $44.77 | 13,053 |
2022-03-23 | $45.76 | $45.85 | $45.73 | $45.73 | $44.70 | 3,016 |
2022-03-22 | $45.78 | $45.91 | $45.73 | $45.85 | $44.82 | 10,972 |
2022-03-21 | $46.05 | $46.10 | $45.77 | $45.77 | $44.74 | 8,110 |
2022-03-18 | $45.84 | $46.10 | $45.84 | $46.10 | $45.06 | 61,605 |
2022-03-17 | $45.83 | $46.02 | $45.83 | $46.02 | $44.99 | 39,028 |
2022-03-16 | $45.29 | $45.74 | $45.29 | $45.74 | $44.72 | 6,680 |
2022-03-15 | $44.94 | $45.10 | $44.94 | $45.10 | $44.09 | 7,456 |
2022-03-14 | $45.22 | $45.22 | $44.83 | $44.83 | $43.82 | 1,669 |
2022-03-11 | $45.65 | $45.65 | $45.23 | $45.23 | $44.22 | 2,449 |
2022-03-10 | $45.65 | $45.70 | $45.53 | $45.61 | $44.58 | 62,801 |
2022-03-09 | $45.82 | $46.02 | $45.82 | $45.96 | $44.93 | 9,207 |
2022-03-08 | $45.65 | $45.72 | $45.47 | $45.47 | $44.45 | 10,014 |
2022-03-07 | $45.76 | $45.82 | $45.48 | $45.52 | $44.50 | 5,934 |
2022-03-04 | $46.16 | $46.17 | $46.07 | $46.08 | $45.04 | 7,215 |
2022-03-03 | $46.72 | $46.72 | $46.44 | $46.47 | $45.43 | 215,109 |
2022-03-02 | $46.76 | $46.87 | $46.73 | $46.82 | $45.76 | 11,987 |
2022-03-01 | $46.86 | $46.86 | $46.59 | $46.64 | $45.59 | 4,079 |
2022-02-28 | $46.88 | $47.05 | $46.88 | $47.00 | $45.78 | 2,048 |
2022-02-25 | $47.04 | $47.16 | $46.98 | $47.13 | $45.91 | 4,266 |
2022-02-24 | $46.31 | $46.80 | $46.10 | $46.73 | $45.52 | 34,263 |
2022-02-23 | $46.87 | $46.91 | $46.75 | $46.79 | $45.58 | 5,411 |
2022-02-22 | $46.90 | $46.93 | $46.74 | $46.84 | $45.63 | 29,299 |
2022-02-18 | $47.00 | $47.02 | $46.89 | $46.94 | $45.72 | 6,186 |
2022-02-17 | $47.15 | $47.16 | $46.92 | $46.97 | $45.75 | 94,572 |
2022-02-16 | $46.98 | $47.16 | $46.98 | $47.14 | $45.91 | 4,894 |
2022-02-15 | $46.97 | $46.99 | $46.87 | $46.93 | $45.71 | 16,294 |
2022-02-14 | $46.76 | $46.79 | $46.66 | $46.69 | $45.48 | 15,904 |
2022-02-11 | $47.16 | $47.16 | $46.82 | $46.82 | $45.61 | 5,833 |
2022-02-10 | $47.42 | $47.54 | $47.21 | $47.21 | $45.99 | 12,757 |
2022-02-09 | $47.57 | $47.64 | $47.57 | $47.62 | $46.39 | 2,190 |
2022-02-08 | $47.62 | $47.62 | $47.45 | $47.46 | $46.23 | 13,936 |
2022-02-07 | $47.40 | $47.49 | $47.35 | $47.43 | $46.20 | 53,647 |
2022-02-04 | $47.51 | $47.63 | $47.47 | $47.49 | $46.26 | 19,021 |
2022-02-03 | $48.01 | $48.01 | $47.75 | $47.75 | $46.51 | 16,763 |
2022-02-02 | $48.11 | $48.11 | $47.98 | $48.03 | $46.78 | 8,926 |
2022-02-01 | $47.79 | $47.83 | $47.72 | $47.77 | $46.53 | 22,660 |
2022-01-31 | $47.63 | $47.77 | $47.63 | $47.77 | $46.36 | 7,823 |
2022-01-28 | $47.67 | $47.70 | $47.60 | $47.70 | $46.30 | 7,722 |
2022-01-27 | $48.02 | $48.14 | $47.74 | $47.76 | $46.36 | 13,217 |
2022-01-26 | $48.48 | $48.48 | $48.05 | $48.08 | $46.66 | 28,090 |
2022-01-25 | $48.21 | $48.21 | $48.12 | $48.17 | $46.76 | 31,716 |
2022-01-24 | $48.31 | $48.39 | $48.06 | $48.39 | $46.97 | 250,823 |
2022-01-21 | $48.58 | $48.58 | $48.45 | $48.47 | $47.05 | 8,696 |
2022-01-20 | $48.77 | $48.87 | $48.53 | $48.54 | $47.12 | 11,128 |
2022-01-19 | $48.81 | $48.82 | $48.65 | $48.70 | $47.27 | 8,330 |
2022-01-18 | $48.79 | $48.82 | $48.60 | $48.60 | $47.17 | 12,372 |
2022-01-14 | $49.10 | $49.12 | $48.94 | $48.98 | $47.54 | 12,523 |
2022-01-13 | $49.11 | $49.26 | $49.09 | $49.14 | $47.70 | 6,427 |
2022-01-12 | $49.02 | $49.11 | $49.02 | $49.05 | $47.61 | 2,032 |
2022-01-11 | $48.90 | $48.91 | $48.70 | $48.87 | $47.44 | 14,480 |
2022-01-10 | $48.79 | $48.84 | $48.59 | $48.84 | $47.41 | 13,655 |
2022-01-07 | $48.99 | $48.99 | $48.84 | $48.86 | $47.42 | 6,454 |
2022-01-06 | $48.95 | $49.05 | $48.85 | $48.89 | $47.45 | 11,152 |
2022-01-05 | $49.07 | $49.17 | $49.05 | $49.06 | $47.62 | 10,185 |
2022-01-04 | $49.18 | $49.22 | $48.98 | $49.03 | $47.59 | 31,179 |
2022-01-03 | $49.29 | $49.29 | $49.11 | $49.18 | $47.74 | 8,797 |
2021-12-31 | $49.38 | $49.38 | $49.25 | $49.29 | $47.84 | 6,359 |
2021-12-30 | $49.24 | $49.27 | $49.11 | $49.11 | $47.67 | 47,820 |
2021-12-29 | $49.15 | $49.28 | $49.15 | $49.24 | $47.80 | 33,676 |
2021-12-28 | $49.18 | $49.28 | $49.09 | $49.14 | $47.70 | 14,570 |
2021-12-27 | $49.07 | $49.26 | $49.07 | $49.23 | $47.78 | 18,317 |
2021-12-23 | $49.02 | $49.17 | $49.02 | $49.15 | $47.71 | 11,229 |
2021-12-22 | $48.92 | $49.10 | $48.91 | $49.05 | $47.61 | 31,820 |
2021-12-21 | $48.71 | $48.94 | $48.71 | $48.86 | $47.43 | 12,397 |
2021-12-20 | $48.76 | $48.80 | $48.72 | $48.76 | $47.33 | 29,850 |
2021-12-17 | $48.74 | $48.86 | $48.67 | $48.67 | $47.24 | 9,497 |
2021-12-16 | $48.86 | $48.88 | $48.79 | $48.83 | $47.40 | 362,370 |
2021-12-15 | $48.86 | $49.04 | $48.78 | $48.78 | $47.13 | 20,307 |
2021-12-14 | $48.81 | $48.93 | $48.81 | $48.86 | $47.21 | 20,702 |
2021-12-13 | $48.98 | $49.07 | $48.96 | $48.98 | $47.32 | 18,029 |
2021-12-10 | $49.02 | $49.08 | $49.01 | $49.04 | $47.38 | 6,184 |
2021-12-09 | $49.01 | $49.08 | $48.96 | $48.98 | $47.32 | 12,978 |
2021-12-08 | $48.99 | $49.10 | $48.99 | $49.07 | $47.41 | 13,546 |
2021-12-07 | $48.86 | $49.03 | $48.86 | $49.02 | $47.36 | 7,215 |
2021-12-06 | $48.67 | $48.84 | $48.67 | $48.75 | $47.10 | 40,594 |
2021-12-03 | $48.70 | $48.78 | $48.59 | $48.59 | $46.95 | 39,430 |
2021-12-02 | $48.51 | $48.70 | $48.34 | $48.61 | $46.97 | 215,254 |
2021-12-01 | $48.49 | $48.81 | $48.30 | $48.45 | $46.81 | 177,382 |
2021-11-30 | $48.95 | $48.95 | $48.48 | $48.73 | $46.90 | 12,809 |
2021-11-29 | $48.50 | $48.74 | $48.50 | $48.62 | $46.80 | 10,882 |
2021-11-26 | $48.30 | $48.72 | $48.30 | $48.42 | $46.61 | 13,676 |
2021-11-24 | $48.89 | $48.94 | $48.73 | $48.88 | $47.05 | 25,726 |
2021-11-23 | $49.13 | $49.14 | $48.92 | $48.98 | $47.15 | 25,597 |
2021-11-22 | $49.13 | $49.22 | $49.10 | $49.14 | $47.30 | 19,624 |
2021-11-19 | $49.39 | $49.41 | $49.14 | $49.15 | $47.31 | 17,381 |
2021-11-18 | $49.31 | $49.44 | $49.28 | $49.42 | $47.57 | 17,012 |
2021-11-17 | $49.24 | $49.32 | $49.22 | $49.24 | $47.40 | 4,713 |
2021-11-16 | $49.40 | $49.42 | $49.29 | $49.34 | $47.50 | 4,582 |
2021-11-15 | $49.42 | $49.56 | $49.35 | $49.41 | $47.56 | 49,238 |
2021-11-12 | $49.52 | $49.58 | $49.43 | $49.54 | $47.68 | 7,289 |
2021-11-11 | $49.52 | $49.59 | $49.49 | $49.50 | $47.65 | 8,716 |
2021-11-10 | $49.90 | $49.90 | $49.62 | $49.69 | $47.83 | 7,536 |
2021-11-09 | $49.80 | $49.97 | $49.80 | $49.90 | $48.03 | 11,161 |
2021-11-08 | $49.94 | $49.97 | $49.80 | $49.93 | $48.06 | 13,385 |
2021-11-05 | $49.80 | $49.81 | $49.63 | $49.80 | $47.94 | 6,612 |
2021-11-04 | $49.50 | $49.71 | $49.50 | $49.71 | $47.85 | 19,956 |
2021-11-03 | $49.48 | $49.56 | $49.47 | $49.56 | $47.71 | 11,287 |
2021-11-02 | $49.54 | $49.60 | $49.49 | $49.58 | $47.73 | 22,440 |
2021-11-01 | $49.76 | $49.76 | $49.44 | $49.63 | $47.78 | 83,544 |
2021-10-29 | $49.81 | $49.81 | $49.70 | $49.70 | $47.67 | 4,052 |
2021-10-28 | $49.84 | $49.93 | $49.81 | $49.83 | $47.80 | 14,333 |
2021-10-27 | $49.86 | $49.87 | $49.70 | $49.75 | $47.72 | 21,439 |
2021-10-26 | $49.72 | $49.86 | $49.62 | $49.62 | $47.59 | 13,892 |
2021-10-25 | $49.88 | $49.88 | $49.70 | $49.73 | $47.70 | 15,073 |
2021-10-22 | $49.75 | $49.87 | $49.68 | $49.71 | $47.68 | 66,416 |
2021-10-21 | $49.80 | $49.92 | $49.78 | $49.88 | $47.84 | 30,400 |
2021-10-20 | $49.85 | $49.95 | $49.81 | $49.94 | $47.90 | 145,435 |
2021-10-19 | $49.90 | $49.90 | $49.77 | $49.87 | $47.83 | 53,026 |
2021-10-18 | $49.71 | $49.80 | $49.68 | $49.76 | $47.73 | 6,272 |
2021-10-15 | $49.93 | $49.93 | $49.74 | $49.82 | $47.79 | 481,749 |
2021-10-14 | $49.81 | $49.84 | $49.69 | $49.78 | $47.74 | 8,655 |
2021-10-13 | $49.51 | $49.70 | $49.51 | $49.70 | $47.67 | 81,592 |
2021-10-12 | $49.56 | $49.57 | $49.40 | $49.46 | $47.44 | 17,020 |
2021-10-11 | $49.72 | $49.72 | $49.44 | $49.52 | $47.50 | 2,097 |
2021-10-08 | $49.82 | $49.82 | $49.58 | $49.58 | $47.56 | 6,797 |
2021-10-07 | $49.81 | $49.83 | $49.64 | $49.71 | $47.68 | 8,623 |
2021-10-06 | $49.58 | $49.70 | $49.55 | $49.58 | $47.56 | 21,815 |
2021-10-05 | $49.93 | $49.98 | $49.72 | $49.79 | $47.76 | 108,904 |
2021-10-04 | $50.04 | $50.04 | $49.79 | $49.93 | $47.89 | 27,517 |
2021-10-01 | $49.99 | $49.99 | $49.87 | $49.95 | $47.91 | 8,162 |
2021-09-30 | $50.01 | $50.09 | $49.92 | $50.05 | $47.83 | 4,747 |
2021-09-29 | $50.20 | $50.20 | $50.03 | $50.11 | $47.89 | 3,895 |
2021-09-28 | $50.16 | $50.26 | $50.09 | $50.15 | $47.93 | 8,827 |
2021-09-27 | $50.44 | $50.44 | $50.33 | $50.35 | $48.12 | 4,325 |
2021-09-24 | $50.51 | $50.51 | $50.33 | $50.34 | $48.11 | 8,372 |
2021-09-23 | $50.47 | $50.63 | $50.41 | $50.56 | $48.32 | 9,737 |
2021-09-22 | $50.53 | $50.54 | $50.42 | $50.46 | $48.23 | 2,584 |
2021-09-21 | $50.42 | $50.52 | $50.31 | $50.42 | $48.19 | 6,885 |
2021-09-20 | $50.32 | $50.46 | $50.28 | $50.36 | $48.13 | 12,647 |
2021-09-17 | $50.57 | $50.58 | $50.48 | $50.51 | $48.27 | 9,822 |
2021-09-16 | $50.68 | $50.68 | $50.58 | $50.64 | $48.39 | 10,706 |
2021-09-15 | $50.72 | $50.82 | $50.65 | $50.74 | $48.49 | 16,168 |
2021-09-14 | $50.72 | $50.78 | $50.56 | $50.62 | $48.38 | 15,450 |
2021-09-13 | $50.49 | $50.63 | $50.49 | $50.60 | $48.36 | 11,588 |
2021-09-10 | $50.67 | $50.67 | $50.46 | $50.46 | $48.22 | 8,872 |
2021-09-09 | $50.63 | $50.63 | $50.49 | $50.55 | $48.31 | 4,395 |
2021-09-08 | $50.59 | $50.61 | $50.44 | $50.60 | $48.36 | 24,502 |
2021-09-07 | $50.61 | $50.66 | $50.47 | $50.61 | $48.37 | 19,748 |
2021-09-03 | $50.68 | $50.69 | $50.65 | $50.65 | $48.41 | 5,562 |
2021-09-02 | $50.64 | $50.68 | $50.55 | $50.65 | $48.40 | 6,416 |
2021-09-01 | $50.37 | $50.59 | $50.37 | $50.49 | $48.25 | 7,118 |
2021-08-31 | $50.67 | $50.68 | $50.53 | $50.61 | $48.20 | 2,331 |
2021-08-30 | $50.53 | $50.61 | $50.47 | $50.58 | $48.18 | 4,724 |
2021-08-27 | $50.42 | $50.57 | $50.42 | $50.51 | $48.11 | 5,999 |
2021-08-26 | $50.36 | $50.45 | $50.36 | $50.45 | $48.05 | 12,302 |
2021-08-25 | $50.24 | $50.47 | $50.24 | $50.47 | $48.07 | 6,836 |
2021-08-24 | $50.40 | $50.52 | $50.33 | $50.43 | $48.03 | 17,326 |
2021-08-23 | $50.18 | $50.33 | $50.17 | $50.20 | $47.81 | 25,322 |
2021-08-20 | $50.05 | $50.24 | $50.05 | $50.24 | $47.85 | 10,297 |
2021-08-19 | $50.23 | $50.23 | $50.05 | $50.09 | $47.71 | 7,019 |
2021-08-18 | $50.23 | $50.27 | $50.06 | $50.16 | $47.78 | 7,672 |
2021-08-17 | $50.12 | $50.19 | $50.05 | $50.06 | $47.68 | 5,928 |
2021-08-16 | $50.22 | $50.34 | $50.14 | $50.34 | $47.95 | 5,392 |
2021-08-13 | $50.27 | $50.41 | $50.15 | $50.33 | $47.94 | 15,854 |
2021-08-12 | $50.02 | $50.24 | $50.02 | $50.24 | $47.85 | 19,468 |
2021-08-11 | $50.22 | $50.22 | $50.08 | $50.18 | $47.79 | 7,230 |
2021-08-10 | $50.21 | $50.26 | $50.08 | $50.21 | $47.82 | 40,473 |
2021-08-09 | $50.34 | $50.34 | $50.22 | $50.24 | $47.86 | 9,000 |
2021-08-06 | $50.36 | $50.36 | $50.23 | $50.27 | $47.88 | 14,012 |
2021-08-05 | $50.41 | $50.44 | $50.30 | $50.36 | $47.97 | 13,733 |
2021-08-04 | $50.33 | $50.44 | $50.26 | $50.32 | $47.93 | 11,054 |
2021-08-03 | $50.52 | $50.52 | $50.42 | $50.43 | $48.04 | 7,127 |
2021-08-02 | $50.41 | $50.53 | $50.40 | $50.44 | $48.04 | 35,585 |
2021-07-30 | $50.85 | $50.85 | $50.58 | $50.62 | $48.04 | 4,491 |
2021-07-29 | $50.65 | $50.71 | $50.55 | $50.63 | $48.05 | 2,439 |
2021-07-28 | $50.47 | $50.62 | $50.41 | $50.51 | $47.93 | 18,584 |
2021-07-27 | $50.39 | $50.57 | $50.39 | $50.57 | $48.00 | 5,243 |
2021-07-26 | $50.47 | $50.59 | $50.41 | $50.43 | $47.86 | 21,247 |
2021-07-23 | $50.48 | $50.54 | $50.42 | $50.54 | $47.97 | 32,594 |
2021-07-22 | $50.42 | $50.55 | $50.35 | $50.36 | $47.80 | 13,421 |
2021-07-21 | $50.42 | $50.53 | $50.32 | $50.38 | $47.81 | 21,477 |
2021-07-20 | $50.07 | $50.34 | $50.06 | $50.19 | $47.63 | 16,259 |
2021-07-19 | $50.43 | $50.43 | $50.12 | $50.12 | $47.57 | 10,602 |
2021-07-16 | $50.37 | $50.50 | $50.37 | $50.46 | $47.89 | 13,057 |
2021-07-15 | $50.38 | $50.53 | $50.38 | $50.45 | $47.88 | 8,063 |
2021-07-14 | $50.39 | $50.56 | $50.33 | $50.48 | $47.91 | 61,201 |
2021-07-13 | $50.51 | $50.60 | $50.44 | $50.44 | $47.87 | 9,084 |
2021-07-12 | $50.68 | $50.70 | $50.60 | $50.60 | $48.02 | 53,507 |
2021-07-09 | $50.48 | $50.70 | $50.48 | $50.60 | $48.02 | 29,923 |
2021-07-08 | $50.58 | $50.60 | $50.43 | $50.44 | $47.87 | 18,706 |
2021-07-07 | $50.45 | $50.66 | $50.43 | $50.52 | $47.95 | 21,843 |
2021-07-06 | $50.57 | $50.60 | $50.41 | $50.50 | $47.93 | 20,774 |
2021-07-02 | $50.51 | $50.66 | $50.38 | $50.66 | $48.08 | 55,943 |
2021-07-01 | $50.58 | $50.58 | $50.38 | $50.48 | $47.91 | 25,532 |
2021-06-30 | $50.69 | $50.86 | $50.56 | $50.86 | $48.10 | 28,516 |
2021-06-29 | $50.71 | $50.73 | $50.56 | $50.73 | $47.98 | 8,668 |
2021-06-28 | $50.74 | $50.74 | $50.62 | $50.66 | $47.91 | 2,961 |
2021-06-25 | $50.62 | $50.76 | $50.56 | $50.59 | $47.85 | 40,811 |
2021-06-24 | $50.72 | $50.72 | $50.45 | $50.45 | $47.71 | 44,032 |
2021-06-23 | $50.83 | $50.83 | $50.55 | $50.58 | $47.84 | 48,223 |
2021-06-22 | $50.54 | $50.69 | $50.49 | $50.54 | $47.80 | 55,310 |
2021-06-21 | $50.66 | $50.74 | $50.59 | $50.74 | $47.99 | 7,399 |
2021-06-18 | $50.55 | $50.57 | $50.31 | $50.55 | $47.81 | 36,320 |
2021-06-17 | $50.57 | $50.75 | $50.43 | $50.51 | $47.77 | 28,820 |
2021-06-16 | $50.99 | $51.02 | $50.69 | $50.82 | $48.06 | 22,367 |
2021-06-15 | $50.85 | $51.01 | $50.85 | $50.98 | $48.22 | 4,689 |
2021-06-14 | $50.86 | $51.03 | $50.85 | $50.97 | $48.20 | 6,818 |
2021-06-11 | $51.05 | $51.05 | $50.90 | $50.98 | $48.21 | 6,176 |
2021-06-10 | $50.84 | $51.07 | $50.81 | $51.01 | $48.25 | 5,259 |
2021-06-09 | $51.05 | $51.05 | $50.81 | $50.81 | $48.05 | 8,801 |
2021-06-08 | $50.95 | $50.95 | $50.77 | $50.95 | $48.19 | 6,113 |
2021-06-07 | $50.92 | $50.97 | $50.77 | $50.97 | $48.21 | 9,476 |
2021-06-04 | $50.86 | $50.89 | $50.76 | $50.78 | $48.03 | 34,138 |
2021-06-03 | $50.77 | $50.77 | $50.60 | $50.76 | $48.01 | 6,376 |
2021-06-02 | $50.75 | $50.84 | $50.70 | $50.74 | $47.99 | 9,803 |
2021-06-01 | $50.79 | $50.86 | $50.67 | $50.86 | $48.10 | 4,849 |
2021-05-28 | $50.74 | $51.02 | $50.74 | $50.93 | $48.00 | 11,112 |
2021-05-27 | $50.85 | $50.88 | $50.77 | $50.87 | $47.94 | 9,642 |
2021-05-26 | $50.88 | $50.88 | $50.70 | $50.75 | $47.83 | 37,912 |
2021-05-25 | $50.71 | $50.89 | $50.71 | $50.84 | $47.91 | 8,395 |
2021-05-24 | $50.67 | $50.85 | $50.67 | $50.82 | $47.90 | 12,304 |
2021-05-21 | $50.79 | $50.81 | $50.68 | $50.75 | $47.83 | 6,974 |
2021-05-20 | $50.66 | $50.73 | $50.59 | $50.68 | $47.76 | 8,632 |
2021-05-19 | $50.65 | $50.73 | $50.53 | $50.65 | $47.73 | 13,148 |
2021-05-18 | $50.70 | $50.81 | $50.66 | $50.73 | $47.81 | 3,822 |
2021-05-17 | $50.70 | $50.70 | $50.64 | $50.70 | $47.78 | 4,767 |
2021-05-14 | $50.61 | $50.76 | $50.57 | $50.64 | $47.72 | 11,238 |
2021-05-13 | $50.30 | $50.76 | $50.27 | $50.61 | $47.70 | 259,082 |
2021-05-12 | $50.52 | $50.52 | $50.22 | $50.38 | $47.48 | 12,459 |
2021-05-11 | $50.48 | $50.63 | $50.48 | $50.53 | $47.62 | 8,431 |
2021-05-10 | $50.86 | $50.86 | $50.65 | $50.65 | $47.74 | 6,542 |
2021-05-07 | $50.70 | $50.75 | $50.52 | $50.71 | $47.79 | 23,787 |
2021-05-06 | $50.44 | $50.66 | $50.43 | $50.51 | $47.60 | 61,495 |
2021-05-05 | $50.56 | $50.56 | $49.32 | $49.32 | $46.48 | 21,300 |
2021-05-04 | $50.52 | $50.54 | $50.48 | $50.51 | $47.61 | 17,610 |
2021-05-03 | $50.45 | $50.64 | $50.45 | $50.64 | $47.73 | 34,270 |
2021-04-30 | $50.75 | $50.81 | $50.54 | $50.68 | $47.58 | 18,898 |
2021-04-29 | $50.73 | $50.87 | $50.69 | $50.87 | $47.75 | 7,690 |
2021-04-28 | $50.74 | $50.81 | $50.62 | $50.81 | $47.70 | 22,939 |
2021-04-27 | $50.75 | $50.77 | $50.55 | $50.75 | $47.64 | 19,933 |
2021-04-26 | $50.73 | $50.76 | $50.58 | $50.74 | $47.63 | 18,156 |
2021-04-23 | $50.62 | $50.76 | $50.49 | $50.75 | $47.64 | 21,729 |
2021-04-22 | $50.65 | $50.65 | $50.53 | $50.56 | $47.46 | 10,838 |
2021-04-21 | $50.49 | $50.62 | $50.42 | $50.62 | $47.52 | 6,267 |
2021-04-20 | $50.41 | $50.61 | $50.38 | $50.61 | $47.51 | 31,702 |
2021-04-19 | $50.48 | $50.60 | $50.46 | $50.60 | $47.50 | 7,232 |
2021-04-16 | $50.69 | $50.69 | $50.47 | $50.47 | $47.38 | 8,284 |
2021-04-15 | $50.59 | $50.59 | $50.47 | $50.50 | $47.40 | 6,660 |
2021-04-14 | $50.51 | $50.51 | $50.13 | $50.50 | $47.41 | 59,000 |
2021-04-13 | $50.30 | $50.47 | $50.26 | $50.47 | $47.38 | 21,113 |
2021-04-12 | $50.34 | $50.42 | $50.24 | $50.34 | $47.26 | 5,921 |
2021-04-09 | $50.26 | $50.44 | $50.26 | $50.42 | $47.33 | 4,274 |
2021-04-08 | $50.48 | $50.74 | $50.30 | $50.53 | $47.43 | 32,231 |
2021-04-07 | $50.17 | $50.52 | $50.17 | $50.45 | $47.36 | 77,202 |
2021-04-06 | $50.18 | $50.41 | $50.18 | $50.35 | $47.27 | 33,725 |
2021-04-05 | $50.25 | $50.32 | $50.21 | $50.21 | $47.13 | 9,519 |
2021-04-01 | $50.02 | $50.24 | $50.02 | $50.24 | $47.16 | 10,355 |
2021-03-31 | $50.15 | $50.28 | $50.07 | $50.19 | $46.93 | 5,543 |
2021-03-30 | $50.10 | $50.10 | $49.94 | $49.99 | $46.74 | 9,286 |
2021-03-29 | $50.17 | $50.19 | $50.09 | $50.12 | $46.86 | 6,184 |
2021-03-26 | $50.10 | $50.27 | $50.09 | $50.27 | $47.00 | 20,332 |
2021-03-25 | $50.01 | $50.14 | $50.01 | $50.11 | $46.85 | 13,539 |
2021-03-24 | $50.05 | $50.10 | $50.02 | $50.05 | $46.79 | 27,934 |
2021-03-23 | $50.01 | $50.01 | $49.95 | $50.00 | $46.75 | 14,794 |
2021-03-22 | $49.85 | $50.32 | $49.85 | $50.15 | $46.89 | 35,505 |
2021-03-19 | $49.86 | $49.94 | $49.70 | $49.92 | $46.67 | 6,934 |
2021-03-18 | $49.91 | $49.95 | $49.81 | $49.87 | $46.63 | 73,324 |
2021-03-17 | $50.03 | $50.22 | $49.95 | $50.20 | $46.94 | 3,860 |
2021-03-16 | $50.19 | $50.19 | $50.08 | $50.08 | $46.82 | 8,446 |
2021-03-15 | $50.17 | $50.17 | $50.07 | $50.09 | $46.83 | 5,105 |
2021-03-12 | $50.09 | $50.25 | $50.09 | $50.15 | $46.89 | 9,937 |
2021-03-11 | $50.17 | $50.26 | $50.17 | $50.26 | $46.99 | 4,386 |
2021-03-10 | $50.04 | $50.08 | $49.96 | $49.97 | $46.72 | 4,759 |
2021-03-09 | $50.04 | $50.05 | $49.94 | $49.94 | $46.69 | 8,837 |
2021-03-08 | $50.01 | $50.08 | $49.79 | $49.81 | $46.57 | 5,774 |
2021-03-05 | $50.21 | $50.21 | $50.01 | $50.10 | $46.84 | 9,858 |
2021-03-04 | $50.25 | $50.40 | $50.11 | $50.21 | $46.94 | 5,268 |
2021-03-03 | $50.34 | $50.43 | $50.34 | $50.43 | $47.15 | 45,240 |
2021-03-02 | $50.44 | $50.47 | $50.43 | $50.46 | $47.18 | 38,282 |
2021-03-01 | $50.33 | $50.55 | $50.28 | $50.53 | $47.24 | 44,919 |
2021-02-26 | $50.39 | $50.50 | $50.27 | $50.36 | $46.91 | 4,735 |
2021-02-25 | $50.81 | $50.89 | $50.63 | $50.64 | $47.17 | 28,717 |
2021-02-24 | $50.82 | $50.94 | $50.68 | $50.77 | $47.29 | 18,090 |
2021-02-23 | $50.69 | $50.82 | $50.63 | $50.70 | $47.22 | 87,551 |
2021-02-22 | $50.70 | $50.80 | $50.65 | $50.67 | $47.20 | 86,233 |
2021-02-19 | $50.94 | $50.94 | $50.68 | $50.70 | $47.22 | 147,023 |
2021-02-18 | $50.63 | $50.83 | $50.60 | $50.69 | $47.22 | 113,645 |
2021-02-17 | $50.81 | $50.81 | $50.55 | $50.61 | $47.14 | 98,649 |
2021-02-16 | $50.96 | $50.96 | $50.76 | $50.77 | $47.29 | 39,664 |
2021-02-12 | $50.90 | $50.95 | $50.83 | $50.91 | $47.42 | 36,356 |
2021-02-11 | $50.82 | $51.04 | $50.80 | $50.99 | $47.50 | 17,718 |
2021-02-10 | $50.87 | $50.98 | $50.76 | $50.84 | $47.35 | 5,042 |
2021-02-09 | $50.91 | $50.92 | $50.75 | $50.85 | $47.36 | 7,304 |
2021-02-08 | $50.77 | $50.92 | $50.71 | $50.81 | $47.32 | 7,970 |
2021-02-05 | $50.80 | $50.82 | $50.70 | $50.73 | $47.25 | 10,070 |
2021-02-04 | $50.65 | $50.70 | $50.50 | $50.63 | $47.16 | 38,377 |
2021-02-03 | $50.58 | $50.67 | $50.52 | $50.67 | $47.20 | 9,627 |
2021-02-02 | $50.35 | $50.55 | $50.35 | $50.49 | $47.03 | 12,247 |
2021-02-01 | $50.41 | $50.44 | $50.26 | $50.33 | $46.88 | 11,431 |
2021-01-29 | $50.68 | $50.70 | $50.46 | $50.52 | $46.88 | 5,342 |
2021-01-28 | $50.57 | $50.77 | $50.56 | $50.57 | $46.92 | 23,060 |
2021-01-27 | $50.50 | $50.61 | $50.50 | $50.52 | $46.88 | 8,150 |
2021-01-26 | $50.77 | $50.82 | $50.69 | $50.76 | $47.11 | 22,289 |
2021-01-25 | $50.74 | $50.77 | $50.50 | $50.77 | $47.11 | 7,589 |
2021-01-22 | $50.79 | $50.83 | $50.61 | $50.73 | $47.08 | 8,069 |
2021-01-21 | $50.91 | $50.91 | $50.68 | $50.87 | $47.21 | 5,458 |
2021-01-20 | $50.80 | $50.84 | $50.63 | $50.83 | $47.17 | 20,801 |
2021-01-19 | $50.74 | $50.76 | $50.63 | $50.67 | $47.02 | 13,112 |
2021-01-15 | $50.63 | $50.63 | $50.41 | $50.56 | $46.91 | 6,813 |
2021-01-14 | $50.54 | $50.72 | $50.53 | $50.71 | $47.06 | 12,424 |
2021-01-13 | $50.65 | $50.75 | $50.53 | $50.62 | $46.98 | 13,162 |
2021-01-12 | $50.38 | $50.60 | $50.38 | $50.60 | $46.95 | 4,142 |
2021-01-11 | $50.64 | $50.65 | $50.57 | $50.59 | $46.95 | 11,063 |
2021-01-08 | $50.94 | $50.94 | $50.73 | $50.79 | $47.13 | 7,704 |
2021-01-07 | $50.80 | $50.88 | $50.74 | $50.84 | $47.18 | 18,506 |
2021-01-06 | $50.77 | $50.87 | $50.67 | $50.79 | $47.13 | 4,667 |
2021-01-05 | $50.76 | $50.80 | $50.64 | $50.78 | $47.12 | 6,388 |
2021-01-04 | $50.96 | $50.96 | $50.45 | $50.62 | $46.97 | 11,706 |
2020-12-31 | $50.72 | $50.74 | $50.57 | $50.74 | $47.08 | 10,404 |
2020-12-30 | $50.78 | $50.83 | $50.72 | $50.77 | $47.11 | 6,211 |
2020-12-29 | $50.63 | $50.68 | $50.51 | $50.64 | $46.99 | 5,439 |
2020-12-28 | $50.59 | $50.64 | $50.48 | $50.54 | $46.90 | 3,510 |
2020-12-24 | $50.55 | $50.55 | $50.36 | $50.42 | $46.79 | 1,528 |
2020-12-23 | $50.44 | $50.46 | $50.33 | $50.41 | $46.78 | 8,001 |
2020-12-22 | $50.32 | $50.32 | $50.09 | $50.17 | $46.56 | 7,776 |
2020-12-21 | $50.06 | $50.34 | $50.06 | $50.33 | $46.70 | 10,258 |
2020-12-18 | $50.53 | $50.54 | $50.32 | $50.42 | $46.79 | 5,211 |
2020-12-17 | $50.29 | $50.51 | $50.29 | $50.42 | $46.79 | 2,201 |
2020-12-16 | $50.41 | $50.59 | $50.40 | $50.58 | $46.73 | 7,494 |
2020-12-15 | $50.46 | $50.47 | $50.27 | $50.46 | $46.62 | 11,934 |
2020-12-14 | $50.24 | $50.38 | $50.19 | $50.27 | $46.44 | 7,402 |
2020-12-11 | $50.37 | $50.37 | $50.05 | $50.05 | $46.24 | 23,919 |
2020-12-10 | $50.14 | $50.49 | $50.14 | $50.39 | $46.55 | 6,388 |
2020-12-09 | $50.42 | $50.42 | $50.17 | $50.24 | $46.41 | 6,313 |
2020-12-08 | $50.25 | $50.53 | $50.25 | $50.52 | $46.67 | 31,796 |
2020-12-07 | $50.45 | $50.62 | $50.28 | $50.32 | $46.48 | 53,673 |
2020-12-04 | $50.46 | $50.49 | $50.29 | $50.34 | $46.51 | 6,230 |
2020-12-03 | $50.39 | $50.45 | $50.19 | $50.45 | $46.61 | 27,739 |
2020-12-02 | $49.96 | $50.33 | $49.96 | $50.30 | $46.47 | 115,011 |
2020-12-01 | $49.80 | $50.17 | $49.80 | $50.10 | $46.29 | 33,047 |
2020-11-30 | $49.94 | $49.94 | $49.75 | $49.83 | $45.86 | 8,301 |
2020-11-27 | $49.84 | $49.97 | $49.82 | $49.83 | $45.87 | 29,840 |
2020-11-25 | $49.74 | $49.98 | $49.74 | $49.89 | $45.92 | 15,563 |
2020-11-24 | $49.86 | $49.93 | $49.79 | $49.85 | $45.88 | 4,611 |
2020-11-23 | $49.56 | $49.71 | $49.47 | $49.67 | $45.71 | 10,309 |
2020-11-20 | $49.51 | $49.66 | $49.51 | $49.55 | $45.61 | 5,400 |
2020-11-19 | $49.51 | $49.60 | $49.36 | $49.60 | $45.65 | 4,720 |
2020-11-18 | $49.67 | $49.67 | $49.48 | $49.49 | $45.56 | 7,919 |
2020-11-17 | $49.53 | $49.55 | $49.40 | $49.55 | $45.60 | 5,878 |
2020-11-16 | $49.32 | $49.50 | $49.32 | $49.45 | $45.51 | 9,388 |
2020-11-13 | $49.16 | $49.24 | $49.12 | $49.22 | $45.30 | 2,929 |
2020-11-12 | $49.08 | $49.19 | $48.97 | $49.05 | $45.15 | 4,740 |
2020-11-11 | $49.26 | $49.46 | $49.19 | $49.29 | $45.37 | 8,298 |
2020-11-10 | $49.29 | $49.41 | $49.25 | $49.31 | $45.39 | 7,985 |
2020-11-09 | $49.81 | $49.83 | $49.28 | $49.28 | $45.36 | 9,299 |
2020-11-06 | $49.10 | $49.14 | $48.91 | $49.07 | $45.17 | 18,332 |
2020-11-05 | $49.15 | $49.20 | $48.92 | $48.98 | $45.08 | 213,964 |
2020-11-04 | $48.62 | $48.86 | $48.56 | $48.67 | $44.80 | 6,551 |
2020-11-03 | $48.00 | $48.38 | $48.00 | $48.34 | $44.50 | 6,074 |
2020-11-02 | $47.93 | $48.03 | $47.74 | $47.77 | $43.97 | 10,752 |
2020-10-30 | $47.90 | $47.90 | $47.74 | $47.86 | $43.89 | 9,803 |
2020-10-29 | $47.73 | $48.01 | $47.64 | $47.89 | $43.91 | 2,344 |
2020-10-28 | $48.13 | $48.13 | $47.82 | $47.82 | $43.85 | 8,770 |
2020-10-27 | $48.35 | $48.48 | $48.35 | $48.42 | $44.40 | 7,049 |
2020-10-26 | $48.65 | $48.65 | $48.31 | $48.48 | $44.45 | 7,264 |
2020-10-23 | $48.62 | $48.76 | $48.60 | $48.69 | $44.64 | 9,451 |
2020-10-22 | $48.70 | $48.70 | $48.45 | $48.64 | $44.60 | 4,618 |
2020-10-21 | $48.52 | $48.75 | $48.49 | $48.49 | $44.46 | 5,689 |
2020-10-20 | $48.64 | $48.75 | $48.49 | $48.56 | $44.52 | 3,376 |
2020-10-19 | $48.48 | $48.64 | $48.48 | $48.48 | $44.45 | 16,772 |
2020-10-16 | $48.47 | $48.65 | $48.38 | $48.62 | $44.58 | 98,268 |
2020-10-15 | $48.35 | $48.38 | $48.21 | $48.37 | $44.35 | 6,312 |
2020-10-14 | $48.70 | $48.72 | $48.66 | $48.66 | $44.62 | 3,789 |
2020-10-13 | $48.81 | $48.81 | $48.69 | $48.73 | $44.68 | 17,023 |
2020-10-12 | $48.77 | $48.90 | $48.77 | $48.87 | $44.80 | 2,940 |
2020-10-09 | $48.55 | $48.71 | $48.53 | $48.71 | $44.66 | 5,001 |
2020-10-08 | $48.51 | $48.56 | $48.40 | $48.50 | $44.47 | 5,601 |
2020-10-07 | $48.21 | $48.52 | $48.21 | $48.41 | $44.39 | 13,044 |
2020-10-06 | $48.51 | $48.55 | $48.27 | $48.36 | $44.34 | 17,184 |
2020-10-05 | $48.01 | $48.36 | $48.01 | $48.32 | $44.31 | 7,968 |
2020-10-02 | $47.96 | $48.05 | $47.91 | $47.92 | $43.94 | 7,433 |
2020-10-01 | $47.93 | $48.19 | $47.86 | $48.18 | $44.18 | 28,500 |
2020-09-30 | $47.85 | $48.05 | $47.85 | $48.02 | $43.86 | 3,020 |
2020-09-29 | $47.70 | $47.84 | $47.68 | $47.84 | $43.70 | 4,066 |
2020-09-28 | $47.58 | $47.79 | $47.58 | $47.73 | $43.60 | 4,249 |
2020-09-25 | $47.39 | $47.56 | $47.30 | $47.45 | $43.34 | 5,831 |
2020-09-24 | $47.64 | $47.64 | $47.37 | $47.58 | $43.46 | 5,650 |
2020-09-23 | $48.02 | $48.02 | $47.68 | $47.69 | $43.56 | 5,573 |
2020-09-22 | $47.93 | $48.05 | $47.86 | $48.02 | $43.86 | 2,669 |
2020-09-21 | $48.27 | $48.27 | $47.92 | $48.07 | $43.91 | 5,226 |
2020-09-18 | $48.51 | $48.66 | $48.47 | $48.58 | $44.38 | 12,746 |
2020-09-17 | $48.58 | $48.63 | $48.48 | $48.62 | $44.42 | 4,908 |
2020-09-16 | $48.58 | $48.79 | $48.48 | $48.61 | $44.40 | 4,376 |
2020-09-15 | $48.68 | $48.68 | $48.53 | $48.57 | $44.37 | 4,469 |
2020-09-14 | $48.49 | $48.74 | $48.49 | $48.64 | $44.43 | 12,199 |
2020-09-11 | $48.53 | $48.53 | $48.40 | $48.50 | $44.30 | 3,226 |
2020-09-10 | $48.85 | $48.85 | $48.40 | $48.46 | $44.27 | 6,472 |
2020-09-09 | $48.44 | $48.75 | $48.36 | $48.64 | $44.43 | 6,539 |
2020-09-08 | $48.45 | $48.50 | $48.33 | $48.35 | $44.17 | 2,688 |
2020-09-04 | $48.72 | $48.83 | $48.30 | $48.69 | $44.48 | 7,140 |
2020-09-03 | $48.81 | $48.85 | $48.60 | $48.72 | $44.50 | 8,505 |
2020-09-02 | $48.85 | $49.10 | $48.81 | $48.94 | $44.71 | 7,689 |
2020-09-01 | $48.93 | $48.95 | $48.80 | $48.95 | $44.71 | 171,361 |
2020-08-31 | $49.03 | $49.03 | $48.81 | $48.85 | $44.46 | 23,599 |
2020-08-28 | $48.90 | $49.08 | $48.90 | $49.07 | $44.66 | 161,514 |
2020-08-27 | $48.97 | $48.97 | $48.80 | $48.85 | $44.46 | 5,656 |
2020-08-26 | $48.88 | $48.98 | $48.87 | $48.98 | $44.57 | 10,963 |
2020-08-25 | $48.89 | $48.89 | $48.75 | $48.89 | $44.49 | 12,700 |
2020-08-24 | $48.64 | $48.84 | $48.64 | $48.77 | $44.38 | 15,477 |
2020-08-21 | $48.44 | $48.67 | $48.44 | $48.67 | $44.29 | 4,967 |
2020-08-20 | $48.58 | $48.58 | $48.39 | $48.50 | $44.14 | 13,490 |
2020-08-19 | $48.80 | $48.80 | $48.56 | $48.56 | $44.20 | 4,650 |
2020-08-18 | $48.58 | $48.72 | $48.50 | $48.72 | $44.34 | 4,943 |
2020-08-17 | $48.30 | $48.58 | $48.30 | $48.51 | $44.14 | 4,128 |
2020-08-14 | $48.41 | $48.41 | $48.19 | $48.19 | $43.86 | 4,440 |
2020-08-13 | $48.44 | $48.70 | $48.44 | $48.49 | $44.13 | 7,315 |
2020-08-12 | $48.82 | $48.82 | $48.59 | $48.59 | $44.22 | 26,716 |
2020-08-11 | $48.70 | $48.98 | $48.63 | $48.67 | $44.29 | 29,919 |
2020-08-10 | $48.71 | $48.84 | $48.71 | $48.81 | $44.42 | 8,446 |
2020-08-07 | $48.92 | $48.92 | $48.64 | $48.78 | $44.39 | 29,689 |
2020-08-06 | $48.97 | $49.06 | $48.86 | $48.86 | $44.47 | 6,048 |
2020-08-05 | $48.94 | $48.94 | $48.65 | $48.66 | $44.28 | 37,905 |
2020-08-04 | $49.15 | $49.15 | $48.31 | $48.49 | $44.13 | 28,378 |
2020-08-03 | $48.56 | $48.65 | $48.40 | $48.42 | $44.07 | 10,204 |
2020-07-31 | $48.57 | $48.83 | $48.57 | $48.83 | $44.27 | 13,876 |
2020-07-30 | $48.64 | $48.82 | $48.55 | $48.80 | $44.25 | 319,077 |
2020-07-29 | $48.35 | $48.79 | $48.33 | $48.78 | $44.23 | 25,175 |
2020-07-28 | $48.49 | $48.50 | $48.30 | $48.39 | $43.88 | 5,198 |
2020-07-27 | $48.46 | $48.60 | $48.46 | $48.59 | $44.06 | 14,461 |
2020-07-24 | $48.36 | $48.36 | $48.17 | $48.32 | $43.81 | 9,578 |
2020-07-23 | $48.00 | $48.33 | $48.00 | $48.33 | $43.82 | 11,145 |
2020-07-22 | $48.01 | $48.33 | $48.01 | $48.28 | $43.78 | 3,602 |
2020-07-21 | $48.01 | $48.16 | $47.86 | $47.93 | $43.46 | 7,428 |
2020-07-20 | $47.60 | $47.95 | $47.60 | $47.94 | $43.47 | 6,725 |
2020-07-17 | $47.60 | $47.68 | $47.38 | $47.68 | $43.23 | 6,313 |
2020-07-16 | $47.10 | $47.55 | $47.10 | $47.50 | $43.07 | 29,164 |
2020-07-15 | $47.13 | $47.44 | $47.08 | $47.44 | $43.01 | 9,593 |
2020-07-14 | $46.67 | $47.13 | $46.67 | $47.13 | $42.73 | 20,619 |
2020-07-13 | $46.84 | $47.14 | $46.74 | $46.77 | $42.41 | 33,018 |
2020-07-10 | $46.54 | $46.95 | $46.54 | $46.95 | $42.57 | 22,491 |
2020-07-09 | $46.68 | $46.85 | $46.48 | $46.81 | $42.44 | 10,882 |
2020-07-08 | $46.89 | $47.16 | $46.77 | $46.83 | $42.46 | 80,274 |
2020-07-07 | $47.00 | $47.01 | $46.71 | $46.71 | $42.35 | 9,919 |
2020-07-06 | $46.93 | $47.09 | $46.80 | $47.09 | $42.70 | 20,479 |
2020-07-02 | $46.51 | $46.79 | $46.51 | $46.64 | $42.29 | 27,032 |
2020-07-01 | $46.20 | $46.54 | $46.17 | $46.39 | $42.06 | 16,100 |
2020-06-30 | $46.22 | $46.31 | $46.17 | $46.27 | $41.79 | 64,360 |
2020-06-29 | $46.13 | $46.22 | $46.02 | $46.14 | $41.67 | 5,615 |
2020-06-26 | $46.33 | $46.58 | $46.02 | $46.32 | $41.83 | 10,420 |
2020-06-25 | $46.29 | $46.78 | $46.29 | $46.78 | $42.25 | 13,803 |
2020-06-24 | $46.98 | $46.98 | $46.45 | $46.67 | $42.15 | 13,130 |
2020-06-23 | $47.19 | $47.27 | $46.93 | $47.01 | $42.46 | 15,651 |
2020-06-22 | $47.06 | $47.15 | $46.87 | $47.13 | $42.56 | 10,800 |
2020-06-19 | $46.94 | $47.26 | $46.74 | $46.99 | $42.44 | 11,589 |
2020-06-18 | $46.95 | $47.21 | $46.95 | $47.07 | $42.51 | 7,961 |
2020-06-17 | $47.45 | $47.45 | $47.10 | $47.20 | $42.63 | 4,317 |
2020-06-16 | $47.37 | $47.55 | $47.11 | $47.11 | $42.55 | 20,000 |
2020-06-15 | $46.63 | $47.04 | $46.46 | $47.01 | $42.46 | 47,596 |
2020-06-12 | $46.79 | $46.84 | $46.36 | $46.73 | $42.20 | 7,003 |
2020-06-11 | $46.72 | $47.06 | $46.10 | $46.46 | $41.96 | 199,392 |
2020-06-10 | $47.48 | $47.71 | $47.34 | $47.65 | $43.03 | 26,655 |
2020-06-09 | $47.50 | $47.72 | $47.34 | $47.71 | $43.09 | 29,644 |
2020-06-08 | $47.75 | $48.00 | $47.75 | $47.92 | $43.28 | 5,447 |
2020-06-05 | $47.68 | $48.00 | $47.68 | $47.84 | $43.20 | 7,568 |
2020-06-04 | $47.50 | $47.50 | $47.36 | $47.38 | $42.79 | 183,905 |
2020-06-03 | $47.02 | $47.42 | $47.02 | $47.39 | $42.80 | 158,462 |
2020-06-02 | $46.75 | $46.92 | $46.75 | $46.90 | $42.36 | 11,000 |
2020-06-01 | $46.00 | $46.29 | $46.00 | $46.20 | $41.72 | 34,685 |
2020-05-29 | $46.08 | $46.37 | $46.03 | $46.37 | $41.71 | 48,284 |
2020-05-28 | $45.99 | $46.48 | $45.99 | $46.15 | $41.51 | 12,489 |
2020-05-27 | $46.21 | $46.21 | $45.86 | $46.20 | $41.56 | 51,843 |
2020-05-26 | $45.48 | $45.91 | $45.48 | $45.70 | $41.11 | 6,284 |
2020-05-22 | $45.37 | $45.37 | $45.14 | $45.25 | $40.70 | 5,166 |
2020-05-21 | $45.09 | $45.21 | $45.09 | $45.17 | $40.63 | 2,002 |
2020-05-20 | $45.00 | $45.17 | $45.00 | $45.17 | $40.63 | 6,750 |
2020-05-19 | $44.45 | $44.79 | $44.45 | $44.57 | $40.09 | 5,240 |
2020-05-18 | $44.18 | $44.56 | $44.15 | $44.48 | $40.01 | 110,424 |
2020-05-15 | $43.65 | $43.95 | $43.65 | $43.86 | $39.45 | 13,289 |
2020-05-14 | $43.56 | $44.15 | $43.56 | $43.87 | $39.46 | 4,583 |
2020-05-13 | $44.16 | $44.25 | $43.81 | $43.82 | $39.42 | 5,492 |
2020-05-12 | $44.32 | $44.37 | $44.00 | $44.00 | $39.58 | 5,643 |
2020-05-11 | $44.23 | $44.30 | $44.18 | $44.29 | $39.84 | 53,700 |
2020-05-08 | $44.07 | $44.30 | $44.07 | $44.26 | $39.81 | 8,398 |
2020-05-07 | $43.87 | $44.07 | $43.85 | $43.85 | $39.45 | 6,621 |
2020-05-06 | $43.91 | $43.96 | $43.65 | $43.70 | $39.31 | 24,900 |
2020-05-05 | $43.89 | $44.20 | $43.89 | $44.17 | $39.73 | 27,321 |
2020-05-04 | $44.00 | $44.16 | $43.90 | $43.93 | $39.52 | 4,300 |
2020-05-01 | $43.86 | $44.03 | $43.68 | $43.78 | $39.38 | 24,904 |
2020-04-30 | $44.40 | $44.66 | $43.94 | $44.33 | $39.71 | 16,914 |
2020-04-29 | $44.25 | $44.30 | $44.05 | $44.24 | $39.63 | 7,600 |
2020-04-28 | $44.25 | $44.25 | $43.63 | $43.77 | $39.21 | 3,863 |
2020-04-27 | $44.08 | $44.10 | $43.91 | $44.10 | $39.50 | 2,555 |
2020-04-24 | $43.93 | $44.12 | $43.78 | $44.12 | $39.52 | 8,951 |
2020-04-23 | $43.64 | $44.26 | $43.64 | $43.78 | $39.22 | 23,526 |
2020-04-22 | $44.16 | $44.63 | $43.97 | $44.05 | $39.46 | 9,131 |
2020-04-21 | $44.64 | $44.64 | $43.98 | $43.98 | $39.40 | 8,053 |
2020-04-20 | $44.57 | $45.15 | $44.57 | $44.65 | $40.00 | 12,495 |
2020-04-17 | $44.82 | $45.11 | $44.78 | $45.00 | $40.31 | 27,170 |
2020-04-16 | $45.07 | $45.14 | $44.55 | $45.14 | $40.43 | 5,683 |
2020-04-15 | $44.69 | $45.00 | $44.47 | $45.00 | $40.31 | 17,401 |
2020-04-14 | $44.91 | $45.17 | $44.78 | $45.06 | $40.36 | 185,709 |
2020-04-13 | $45.25 | $45.26 | $44.53 | $44.79 | $40.12 | 42,628 |
2020-04-09 | $43.18 | $44.94 | $43.18 | $44.94 | $40.26 | 64,766 |
2020-04-08 | $42.06 | $42.40 | $41.58 | $42.40 | $37.98 | 58,410 |
2020-04-07 | $42.10 | $42.13 | $41.34 | $41.69 | $37.34 | 12,609 |
2020-04-06 | $42.08 | $42.08 | $40.94 | $41.29 | $36.99 | 25,423 |
2020-04-03 | $41.05 | $41.39 | $40.69 | $40.90 | $36.64 | 52,368 |
2020-04-02 | $40.73 | $41.79 | $40.25 | $41.14 | $36.85 | 163,928 |
2020-04-01 | $41.47 | $41.52 | $40.77 | $41.36 | $37.05 | 84,657 |
2020-03-31 | $42.00 | $42.36 | $41.71 | $42.28 | $37.71 | 28,375 |
2020-03-30 | $41.84 | $41.84 | $41.10 | $41.64 | $37.14 | 8,268 |
2020-03-27 | $40.15 | $41.67 | $40.15 | $41.04 | $36.60 | 32,711 |
2020-03-26 | $39.88 | $40.96 | $39.76 | $40.96 | $36.53 | 33,897 |
2020-03-25 | $39.63 | $39.80 | $38.47 | $39.65 | $35.36 | 22,827 |
2020-03-24 | $36.66 | $38.83 | $36.66 | $38.45 | $34.29 | 47,330 |
2020-03-23 | $36.47 | $36.70 | $35.97 | $36.11 | $32.21 | 58,075 |
2020-03-20 | $36.96 | $37.98 | $36.51 | $37.03 | $33.03 | 76,963 |
2020-03-19 | $38.10 | $38.67 | $36.71 | $36.77 | $32.79 | 112,025 |
2020-03-18 | $40.40 | $40.84 | $38.28 | $38.30 | $34.16 | 54,450 |
2020-03-17 | $41.53 | $41.84 | $41.07 | $41.84 | $37.32 | 31,008 |
2020-03-16 | $42.01 | $42.93 | $41.72 | $41.76 | $37.25 | 33,608 |
2020-03-13 | $44.40 | $44.67 | $43.52 | $44.67 | $39.84 | 33,862 |
2020-03-12 | $44.07 | $44.68 | $40.96 | $43.67 | $38.95 | 177,660 |
2020-03-11 | $46.43 | $46.52 | $45.46 | $45.66 | $40.72 | 20,118 |
2020-03-10 | $46.84 | $46.93 | $46.30 | $46.88 | $41.81 | 147,298 |
2020-03-09 | $46.15 | $46.87 | $45.96 | $46.30 | $41.29 | 60,065 |
2020-03-06 | $48.39 | $48.39 | $48.13 | $48.31 | $43.09 | 13,078 |
2020-03-05 | $48.88 | $48.96 | $48.61 | $48.73 | $43.46 | 15,047 |
2020-03-04 | $49.25 | $49.25 | $48.90 | $49.15 | $43.84 | 48,223 |
2020-03-03 | $48.73 | $49.29 | $48.63 | $48.73 | $43.46 | 124,413 |
2020-03-02 | $48.39 | $48.66 | $48.17 | $48.63 | $43.37 | 157,494 |
2020-02-28 | $48.13 | $48.41 | $48.01 | $48.39 | $43.01 | 31,899 |
2020-02-27 | $48.81 | $48.83 | $48.42 | $48.48 | $43.09 | 114,533 |
2020-02-26 | $49.26 | $49.30 | $49.01 | $49.09 | $43.63 | 16,775 |
2020-02-25 | $49.38 | $49.40 | $49.07 | $49.12 | $43.66 | 93,900 |
2020-02-24 | $49.36 | $49.38 | $49.22 | $49.23 | $43.75 | 13,450 |
2020-02-21 | $49.67 | $49.76 | $49.67 | $49.72 | $44.19 | 53,694 |
2020-02-20 | $49.71 | $49.73 | $49.66 | $49.70 | $44.17 | 7,776 |
2020-02-19 | $49.69 | $49.73 | $49.63 | $49.69 | $44.16 | 7,337 |
2020-02-18 | $49.71 | $49.73 | $49.63 | $49.65 | $44.13 | 8,505 |
2020-02-14 | $49.76 | $49.76 | $49.70 | $49.72 | $44.19 | 8,024 |
2020-02-13 | $49.76 | $49.78 | $49.70 | $49.74 | $44.21 | 25,383 |
2020-02-12 | $49.75 | $49.84 | $49.75 | $49.84 | $44.30 | 24,516 |
2020-02-11 | $49.65 | $49.76 | $49.64 | $49.72 | $44.19 | 15,658 |
2020-02-10 | $49.61 | $49.64 | $49.59 | $49.62 | $44.10 | 13,283 |
2020-02-07 | $49.55 | $49.67 | $49.55 | $49.64 | $44.12 | 45,599 |
2020-02-06 | $49.64 | $49.64 | $49.55 | $49.58 | $44.07 | 69,762 |
2020-02-05 | $49.58 | $49.66 | $49.55 | $49.60 | $44.08 | 10,092 |
2020-02-04 | $49.55 | $49.55 | $49.48 | $49.54 | $44.03 | 128,332 |
2020-02-03 | $49.45 | $49.45 | $49.36 | $49.37 | $43.88 | 10,855 |
2020-01-31 | $49.69 | $49.69 | $49.48 | $49.60 | $43.93 | 87,932 |
2020-01-30 | $49.62 | $49.62 | $49.50 | $49.59 | $43.92 | 7,752 |
2020-01-29 | $49.59 | $49.68 | $49.59 | $49.61 | $43.94 | 5,727 |
2020-01-28 | $49.54 | $49.61 | $49.47 | $49.58 | $43.91 | 6,559 |
2020-01-27 | $49.38 | $49.42 | $49.27 | $49.35 | $43.71 | 12,090 |
2020-01-24 | $49.78 | $49.81 | $49.60 | $49.68 | $44.00 | 8,915 |
2020-01-23 | $49.87 | $49.87 | $49.74 | $49.82 | $44.13 | 9,627 |
2020-01-22 | $49.99 | $49.99 | $49.90 | $49.96 | $44.25 | 8,187 |
2020-01-21 | $49.91 | $50.06 | $49.89 | $49.91 | $44.21 | 15,564 |
2020-01-17 | $50.07 | $50.07 | $49.92 | $50.04 | $44.32 | 30,353 |
2020-01-16 | $50.05 | $50.09 | $49.97 | $50.06 | $44.34 | 21,691 |
2020-01-15 | $49.98 | $50.06 | $49.98 | $50.06 | $44.34 | 9,628 |
2020-01-14 | $49.93 | $49.95 | $49.86 | $49.88 | $44.18 | 9,509 |
2020-01-13 | $49.97 | $49.99 | $49.88 | $49.99 | $44.28 | 26,091 |
2020-01-10 | $49.87 | $49.97 | $49.86 | $49.94 | $44.23 | 42,356 |
2020-01-09 | $49.82 | $49.92 | $49.82 | $49.91 | $44.21 | 9,058 |
2020-01-08 | $49.90 | $49.91 | $49.84 | $49.88 | $44.18 | 6,872 |
2020-01-07 | $49.86 | $49.94 | $49.86 | $49.91 | $44.21 | 12,399 |
2020-01-06 | $49.96 | $50.01 | $49.90 | $50.00 | $44.29 | 39,198 |
2020-01-03 | $49.84 | $50.00 | $49.84 | $49.95 | $44.24 | 30,427 |
2020-01-02 | $49.94 | $50.03 | $49.90 | $49.98 | $44.27 | 27,353 |
2019-12-31 | $49.89 | $49.93 | $49.82 | $49.83 | $44.14 | 15,889 |
2019-12-30 | $49.92 | $49.92 | $49.77 | $49.87 | $44.17 | 9,424 |
2019-12-27 | $49.78 | $49.86 | $49.77 | $49.86 | $44.16 | 10,487 |
2019-12-26 | $49.69 | $49.79 | $49.69 | $49.75 | $44.06 | 2,919 |
2019-12-24 | $49.62 | $49.71 | $49.59 | $49.70 | $44.02 | 5,047 |
2019-12-23 | $49.62 | $49.68 | $49.60 | $49.62 | $43.95 | 23,616 |
2019-12-20 | $49.68 | $49.76 | $49.61 | $49.68 | $44.00 | 5,927 |
2019-12-19 | $49.67 | $49.78 | $49.66 | $49.71 | $44.03 | 10,300 |
2019-12-18 | $49.73 | $49.80 | $49.73 | $49.76 | $43.95 | 7,991 |
2019-12-17 | $49.69 | $49.76 | $49.68 | $49.73 | $43.92 | 15,377 |
2019-12-16 | $49.60 | $49.75 | $49.60 | $49.73 | $43.92 | 75,765 |
2019-12-13 | $49.53 | $49.58 | $49.49 | $49.56 | $43.77 | 16,539 |
2019-12-12 | $49.34 | $49.53 | $49.34 | $49.52 | $43.74 | 10,951 |
2019-12-11 | $49.22 | $49.40 | $49.22 | $49.36 | $43.60 | 11,177 |
2019-12-10 | $49.12 | $49.29 | $49.12 | $49.21 | $43.47 | 9,390 |
2019-12-09 | $49.09 | $49.14 | $49.06 | $49.11 | $43.38 | 6,200 |
2019-12-06 | $49.05 | $49.16 | $49.05 | $49.16 | $43.42 | 6,430 |
2019-12-05 | $49.00 | $49.06 | $48.97 | $49.03 | $43.31 | 6,532 |
2019-12-04 | $49.00 | $49.03 | $48.93 | $49.01 | $43.29 | 13,124 |
2019-12-03 | $48.90 | $48.91 | $48.81 | $48.86 | $43.16 | 80,641 |
2019-12-02 | $48.89 | $48.97 | $48.83 | $48.94 | $43.23 | 123,213 |
2019-11-29 | $49.10 | $49.13 | $49.05 | $49.12 | $43.23 | 5,462 |
2019-11-27 | $48.99 | $49.10 | $48.99 | $49.06 | $43.18 | 9,396 |
2019-11-26 | $48.91 | $49.04 | $48.90 | $49.03 | $43.15 | 109,204 |
2019-11-25 | $48.81 | $48.94 | $48.81 | $48.92 | $43.06 | 14,398 |
2019-11-22 | $48.79 | $48.87 | $48.73 | $48.79 | $42.94 | 9,932 |
2019-11-21 | $48.80 | $48.83 | $48.73 | $48.79 | $42.94 | 11,461 |
2019-11-20 | $48.88 | $48.88 | $48.73 | $48.73 | $42.89 | 70,585 |
2019-11-19 | $48.91 | $48.94 | $48.87 | $48.90 | $43.04 | 4,077 |
2019-11-18 | $48.96 | $49.03 | $48.93 | $48.96 | $43.09 | 5,473 |
2019-11-15 | $48.92 | $49.03 | $48.92 | $49.00 | $43.13 | 7,733 |
2019-11-14 | $48.62 | $48.95 | $48.62 | $48.93 | $43.07 | 9,627 |
2019-11-13 | $48.86 | $48.91 | $48.86 | $48.89 | $43.03 | 15,312 |
2019-11-12 | $49.02 | $49.02 | $48.88 | $48.90 | $43.04 | 19,676 |
2019-11-11 | $48.97 | $48.98 | $48.91 | $48.95 | $43.08 | 5,600 |
2019-11-08 | $48.90 | $49.02 | $48.88 | $49.02 | $43.15 | 118,900 |
2019-11-07 | $49.03 | $49.03 | $48.86 | $48.90 | $43.04 | 16,132 |
2019-11-06 | $48.91 | $49.20 | $48.91 | $48.92 | $43.06 | 93,150 |
2019-11-05 | $49.03 | $49.03 | $48.88 | $48.94 | $43.07 | 17,458 |
2019-11-04 | $49.02 | $49.09 | $49.02 | $49.02 | $43.15 | 9,071 |
2019-11-01 | $48.94 | $49.04 | $48.86 | $49.02 | $43.15 | 25,673 |
2019-10-31 | $49.06 | $49.09 | $49.02 | $49.02 | $42.99 | 11,018 |
2019-10-30 | $49.13 | $49.17 | $49.02 | $49.17 | $43.12 | 19,517 |
2019-10-29 | $49.06 | $49.18 | $49.06 | $49.11 | $43.07 | 6,598 |
2019-10-28 | $49.13 | $49.15 | $49.11 | $49.12 | $43.08 | 7,864 |
2019-10-25 | $49.19 | $49.19 | $49.08 | $49.13 | $43.08 | 8,856 |
2019-10-24 | $49.06 | $49.10 | $48.98 | $49.09 | $43.05 | 14,535 |
2019-10-23 | $49.07 | $49.14 | $49.04 | $49.09 | $43.05 | 12,397 |
2019-10-22 | $49.09 | $49.14 | $49.05 | $49.09 | $43.05 | 4,645 |
2019-10-21 | $49.15 | $49.15 | $49.07 | $49.10 | $43.06 | 30,383 |
2019-10-18 | $49.09 | $49.13 | $49.02 | $49.05 | $43.01 | 65,370 |
2019-10-17 | $49.01 | $49.09 | $48.98 | $48.98 | $42.95 | 15,086 |
2019-10-16 | $48.90 | $48.97 | $48.83 | $48.93 | $42.91 | 7,675 |
2019-10-15 | $48.73 | $48.88 | $48.70 | $48.80 | $42.80 | 5,454 |
2019-10-14 | $48.76 | $48.76 | $48.68 | $48.70 | $42.71 | 7,740 |
2019-10-11 | $48.66 | $48.78 | $48.66 | $48.75 | $42.75 | 5,751 |
2019-10-10 | $48.47 | $48.58 | $48.47 | $48.55 | $42.58 | 5,634 |
2019-10-09 | $48.44 | $48.48 | $48.38 | $48.43 | $42.47 | 40,157 |
2019-10-08 | $48.43 | $48.43 | $48.29 | $48.29 | $42.35 | 28,251 |
2019-10-07 | $48.47 | $48.56 | $48.46 | $48.48 | $42.51 | 39,233 |
2019-10-04 | $48.42 | $48.56 | $48.42 | $48.56 | $42.58 | 14,307 |
2019-10-03 | $48.46 | $48.50 | $48.33 | $48.40 | $42.44 | 66,744 |
2019-10-02 | $48.60 | $48.60 | $48.37 | $48.41 | $42.45 | 18,564 |
2019-10-01 | $48.57 | $48.67 | $48.50 | $48.60 | $42.62 | 20,985 |
2019-09-30 | $48.79 | $48.86 | $48.77 | $48.79 | $42.63 | 6,825 |
2019-09-27 | $48.79 | $48.86 | $48.74 | $48.76 | $42.60 | 8,304 |
2019-09-26 | $48.86 | $48.93 | $48.77 | $48.77 | $42.61 | 12,083 |
2019-09-25 | $48.98 | $48.98 | $48.85 | $48.93 | $42.75 | 7,380 |
2019-09-24 | $49.10 | $49.18 | $48.95 | $49.06 | $42.86 | 16,098 |
2019-09-23 | $48.98 | $49.10 | $48.98 | $49.09 | $42.89 | 6,938 |
2019-09-20 | $49.16 | $49.16 | $49.01 | $49.06 | $42.86 | 12,401 |
2019-09-19 | $49.08 | $49.16 | $49.07 | $49.09 | $42.89 | 6,052 |
2019-09-18 | $49.16 | $49.18 | $49.03 | $49.07 | $42.87 | 8,425 |
2019-09-17 | $49.05 | $49.21 | $49.03 | $49.21 | $43.00 | 9,689 |
2019-09-16 | $48.98 | $49.08 | $48.98 | $49.07 | $42.87 | 8,000 |
2019-09-13 | $49.11 | $49.11 | $49.00 | $49.04 | $42.85 | 10,801 |
2019-09-12 | $49.03 | $49.13 | $48.95 | $49.06 | $42.86 | 17,215 |
2019-09-11 | $48.99 | $49.01 | $48.88 | $49.01 | $42.82 | 16,794 |
2019-09-10 | $48.95 | $49.06 | $48.95 | $48.97 | $42.79 | 7,433 |
2019-09-09 | $48.91 | $49.01 | $48.90 | $48.98 | $42.79 | 7,774 |
2019-09-06 | $49.04 | $49.04 | $48.88 | $49.01 | $42.82 | 5,986 |
2019-09-05 | $48.86 | $49.01 | $48.86 | $48.95 | $42.77 | 12,216 |
2019-09-04 | $48.86 | $48.95 | $48.81 | $48.95 | $42.77 | 15,353 |
2019-09-03 | $48.62 | $48.70 | $48.57 | $48.68 | $42.53 | 11,181 |
2019-08-30 | $49.03 | $49.06 | $48.85 | $49.01 | $42.65 | 16,471 |
2019-08-29 | $49.05 | $49.31 | $49.00 | $49.04 | $42.68 | 2,935 |
2019-08-28 | $48.89 | $49.09 | $48.88 | $48.98 | $42.63 | 13,190 |
2019-08-27 | $48.99 | $49.07 | $48.87 | $48.97 | $42.62 | 13,043 |
2019-08-26 | $48.91 | $48.94 | $48.86 | $48.87 | $42.53 | 15,285 |
2019-08-23 | $48.80 | $48.95 | $48.72 | $48.77 | $42.45 | 24,174 |
2019-08-22 | $48.84 | $48.93 | $48.79 | $48.88 | $42.54 | 6,758 |
2019-08-21 | $48.73 | $48.82 | $48.73 | $48.80 | $42.47 | 53,807 |
2019-08-20 | $48.66 | $48.70 | $48.55 | $48.66 | $42.35 | 16,486 |
2019-08-19 | $48.55 | $48.66 | $48.55 | $48.62 | $42.31 | 9,870 |
2019-08-16 | $48.28 | $48.48 | $48.28 | $48.44 | $42.16 | 5,888 |
2019-08-15 | $48.36 | $48.46 | $48.32 | $48.46 | $42.18 | 9,038 |
2019-08-14 | $48.44 | $48.51 | $48.26 | $48.27 | $42.01 | 8,486 |
2019-08-13 | $48.59 | $48.74 | $48.57 | $48.69 | $42.38 | 6,990 |
2019-08-12 | $48.60 | $48.62 | $48.46 | $48.50 | $42.21 | 10,570 |
2019-08-09 | $48.65 | $48.66 | $48.56 | $48.58 | $42.28 | 7,314 |
2019-08-08 | $48.51 | $48.70 | $48.51 | $48.60 | $42.30 | 26,601 |
2019-08-07 | $48.52 | $48.54 | $48.36 | $48.54 | $42.25 | 9,489 |
2019-08-06 | $48.58 | $48.58 | $48.50 | $48.57 | $42.27 | 55,225 |
2019-08-05 | $48.47 | $48.49 | $48.34 | $48.34 | $42.07 | 12,075 |
2019-08-02 | $48.74 | $48.74 | $48.58 | $48.64 | $42.33 | 19,263 |
2019-08-01 | $48.72 | $48.93 | $48.66 | $48.77 | $42.45 | 95,075 |
2019-07-31 | $49.02 | $49.11 | $48.76 | $48.84 | $42.34 | 25,932 |
2019-07-30 | $49.03 | $49.10 | $49.00 | $49.07 | $42.54 | 12,677 |
2019-07-29 | $49.05 | $49.14 | $49.01 | $49.08 | $42.55 | 34,577 |
2019-07-26 | $49.15 | $49.16 | $49.06 | $49.14 | $42.60 | 20,883 |
2019-07-25 | $49.03 | $49.09 | $48.99 | $49.02 | $42.50 | 4,375 |
2019-07-24 | $48.95 | $49.06 | $48.93 | $48.98 | $42.46 | 16,126 |
2019-07-23 | $49.00 | $49.03 | $48.87 | $49.00 | $42.48 | 7,924 |
2019-07-22 | $48.96 | $49.00 | $48.88 | $48.97 | $42.45 | 8,009 |
2019-07-19 | $49.02 | $49.02 | $48.84 | $48.91 | $42.40 | 3,361 |
2019-07-18 | $48.97 | $49.04 | $48.90 | $48.98 | $42.46 | 7,410 |
2019-07-17 | $49.26 | $49.26 | $48.95 | $48.98 | $42.46 | 10,850 |
2019-07-16 | $49.11 | $49.11 | $48.96 | $48.98 | $42.46 | 7,974 |
2019-07-15 | $49.06 | $49.13 | $48.97 | $49.01 | $42.49 | 49,402 |
2019-07-12 | $49.13 | $49.14 | $49.00 | $49.05 | $42.52 | 12,146 |
2019-07-11 | $49.05 | $49.13 | $48.99 | $49.01 | $42.49 | 18,420 |
2019-07-10 | $49.12 | $49.14 | $49.02 | $49.05 | $42.52 | 8,050 |
2019-07-09 | $48.92 | $49.01 | $48.92 | $48.97 | $42.45 | 7,332 |
2019-07-08 | $49.02 | $49.12 | $48.99 | $48.99 | $42.47 | 6,232 |
2019-07-05 | $49.11 | $49.12 | $48.86 | $49.04 | $42.51 | 242,049 |
2019-07-03 | $49.22 | $49.30 | $49.20 | $49.27 | $42.71 | 10,406 |
2019-07-02 | $49.23 | $49.24 | $49.09 | $49.11 | $42.58 | 46,358 |
2019-07-01 | $49.23 | $49.30 | $49.16 | $49.19 | $42.64 | 72,758 |
2019-06-28 | $49.37 | $49.37 | $49.23 | $49.33 | $42.59 | 8,068 |
2019-06-27 | $49.26 | $49.33 | $49.21 | $49.32 | $42.58 | 9,458 |
2019-06-26 | $49.28 | $49.28 | $49.12 | $49.12 | $42.41 | 8,484 |
2019-06-25 | $49.36 | $49.37 | $49.18 | $49.23 | $42.51 | 6,570 |
2019-06-24 | $49.40 | $49.40 | $49.28 | $49.28 | $42.55 | 18,947 |
2019-06-21 | $49.26 | $49.43 | $49.26 | $49.40 | $42.65 | 10,446 |
2019-06-20 | $49.51 | $49.51 | $49.25 | $49.38 | $42.63 | 10,942 |
2019-06-19 | $48.87 | $49.09 | $48.79 | $49.09 | $42.38 | 52,510 |
2019-06-18 | $48.76 | $48.85 | $48.70 | $48.79 | $42.13 | 20,180 |
2019-06-17 | $48.65 | $48.66 | $48.60 | $48.61 | $41.97 | 9,623 |
2019-06-14 | $48.59 | $48.67 | $48.55 | $48.63 | $41.99 | 8,105 |
2019-06-13 | $48.69 | $48.72 | $48.69 | $48.70 | $42.05 | 10,825 |
2019-06-12 | $48.72 | $48.75 | $48.61 | $48.64 | $42.00 | 10,983 |
2019-06-11 | $48.73 | $48.81 | $48.73 | $48.79 | $42.13 | 22,750 |
2019-06-10 | $48.61 | $48.74 | $48.59 | $48.66 | $42.01 | 10,426 |
2019-06-07 | $48.40 | $48.68 | $48.40 | $48.65 | $42.01 | 50,975 |
2019-06-06 | $48.26 | $48.47 | $48.22 | $48.40 | $41.79 | 11,718 |
2019-06-05 | $48.31 | $48.37 | $48.23 | $48.32 | $41.72 | 8,904 |
2019-06-04 | $48.06 | $48.33 | $48.06 | $48.33 | $41.73 | 77,241 |
2019-06-03 | $47.99 | $48.00 | $47.79 | $47.80 | $41.27 | 74,021 |
2019-05-31 | $48.39 | $48.39 | $48.08 | $48.10 | $41.35 | 34,791 |
2019-05-30 | $48.57 | $48.57 | $48.23 | $48.23 | $41.46 | 6,615 |
2019-05-29 | $48.18 | $48.28 | $48.11 | $48.24 | $41.47 | 21,380 |
2019-05-28 | $48.48 | $48.48 | $48.35 | $48.35 | $41.57 | 11,479 |
2019-05-24 | $48.52 | $48.54 | $48.42 | $48.47 | $41.67 | 9,542 |
2019-05-23 | $48.34 | $48.45 | $48.33 | $48.45 | $41.65 | 13,624 |
2019-05-22 | $48.53 | $48.63 | $48.48 | $48.59 | $41.77 | 29,035 |
2019-05-21 | $48.54 | $48.59 | $48.48 | $48.58 | $41.77 | 12,172 |
2019-05-20 | $48.31 | $48.50 | $48.31 | $48.42 | $41.63 | 4,398 |
2019-05-17 | $48.39 | $48.57 | $48.39 | $48.44 | $41.65 | 12,509 |
2019-05-16 | $48.41 | $48.60 | $48.41 | $48.52 | $41.71 | 18,377 |
2019-05-15 | $48.48 | $48.48 | $48.35 | $48.37 | $41.59 | 81,656 |
2019-05-14 | $48.52 | $48.56 | $48.48 | $48.50 | $41.70 | 3,933 |
2019-05-13 | $48.90 | $48.90 | $48.40 | $48.48 | $41.68 | 16,350 |
2019-05-10 | $48.66 | $48.83 | $48.57 | $48.83 | $41.98 | 26,517 |
2019-05-09 | $48.56 | $48.73 | $48.52 | $48.70 | $41.87 | 8,511 |
2019-05-08 | $48.60 | $48.77 | $48.60 | $48.68 | $41.85 | 6,440 |
2019-05-07 | $48.85 | $48.86 | $48.62 | $48.66 | $41.83 | 50,700 |
2019-05-06 | $48.84 | $48.93 | $48.81 | $48.93 | $42.07 | 23,109 |
2019-05-03 | $48.95 | $49.03 | $48.92 | $48.96 | $42.09 | 40,182 |
2019-05-02 | $48.89 | $49.05 | $48.78 | $48.89 | $42.03 | 34,038 |
2019-05-01 | $49.02 | $49.03 | $48.89 | $48.89 | $42.03 | 117,588 |
2019-04-30 | $49.13 | $49.25 | $49.12 | $49.17 | $42.09 | 11,927 |
2019-04-29 | $49.05 | $49.14 | $49.05 | $49.09 | $42.03 | 5,901 |
2019-04-26 | $49.03 | $49.11 | $49.01 | $49.05 | $41.99 | 19,527 |
2019-04-25 | $49.04 | $49.05 | $49.01 | $49.03 | $41.97 | 9,248 |
2019-04-24 | $49.15 | $49.16 | $49.01 | $49.06 | $42.00 | 12,659 |
2019-04-23 | $49.10 | $49.24 | $49.09 | $49.24 | $42.15 | 18,190 |
2019-04-22 | $49.10 | $49.16 | $49.07 | $49.11 | $42.04 | 33,196 |
2019-04-18 | $49.20 | $49.20 | $49.10 | $49.14 | $42.07 | 9,312 |
2019-04-17 | $49.00 | $49.21 | $49.00 | $49.21 | $42.13 | 11,144 |
2019-04-16 | $49.28 | $49.28 | $49.12 | $49.23 | $42.15 | 9,491 |
2019-04-15 | $49.31 | $49.31 | $49.15 | $49.18 | $42.10 | 7,129 |
2019-04-12 | $49.25 | $49.25 | $49.12 | $49.16 | $42.09 | 7,258 |
2019-04-11 | $49.05 | $49.07 | $49.01 | $49.07 | $42.01 | 6,004 |
2019-04-10 | $48.99 | $49.09 | $48.93 | $49.09 | $42.03 | 53,295 |
2019-04-09 | $48.91 | $49.00 | $48.91 | $48.99 | $41.94 | 28,760 |
2019-04-08 | $48.98 | $48.99 | $48.88 | $48.99 | $41.94 | 45,988 |
2019-04-05 | $48.82 | $48.92 | $48.81 | $48.85 | $41.82 | 14,244 |
2019-04-04 | $49.04 | $49.04 | $48.80 | $48.84 | $41.81 | 115,710 |
2019-04-03 | $48.79 | $48.89 | $48.75 | $48.88 | $41.85 | 105,595 |
2019-04-02 | $48.76 | $48.78 | $48.66 | $48.78 | $41.76 | 31,227 |
2019-04-01 | $48.74 | $48.84 | $48.67 | $48.74 | $41.73 | 135,881 |
2019-03-29 | $48.84 | $48.86 | $48.73 | $48.86 | $41.65 | 14,530 |
2019-03-28 | $48.73 | $48.82 | $48.67 | $48.82 | $41.62 | 25,706 |
2019-03-27 | $48.70 | $48.78 | $48.60 | $48.69 | $41.50 | 14,547 |
2019-03-26 | $48.70 | $48.83 | $48.67 | $48.71 | $41.52 | 15,723 |
2019-03-25 | $48.61 | $48.70 | $48.57 | $48.66 | $41.48 | 5,927 |
2019-03-22 | $48.77 | $48.77 | $48.59 | $48.61 | $41.44 | 11,421 |
2019-03-21 | $48.74 | $48.94 | $48.74 | $48.94 | $41.72 | 11,287 |
2019-03-20 | $48.67 | $48.93 | $48.65 | $48.93 | $41.71 | 20,805 |
2019-03-19 | $48.79 | $48.80 | $48.65 | $48.66 | $41.48 | 14,413 |
2019-03-18 | $48.69 | $48.76 | $48.62 | $48.74 | $41.55 | 11,287 |
2019-03-15 | $48.60 | $48.70 | $48.57 | $48.63 | $41.45 | 11,979 |
2019-03-14 | $48.59 | $48.59 | $48.48 | $48.48 | $41.33 | 4,667 |
2019-03-13 | $48.50 | $48.59 | $48.47 | $48.58 | $41.41 | 12,065 |
2019-03-12 | $48.26 | $48.41 | $48.26 | $48.35 | $41.21 | 10,590 |
2019-03-11 | $48.11 | $48.35 | $48.07 | $48.35 | $41.21 | 19,544 |
2019-03-08 | $48.36 | $48.36 | $48.00 | $48.17 | $41.06 | 13,157 |
2019-03-07 | $48.24 | $48.24 | $48.07 | $48.10 | $41.00 | 23,044 |
2019-03-06 | $48.45 | $48.45 | $48.33 | $48.40 | $41.26 | 15,534 |
2019-03-05 | $48.43 | $48.54 | $48.42 | $48.53 | $41.37 | 42,631 |
2019-03-04 | $48.57 | $48.58 | $48.39 | $48.53 | $41.37 | 30,471 |
2019-03-01 | $48.61 | $48.61 | $48.50 | $48.55 | $41.39 | 31,437 |
2019-02-28 | $48.76 | $48.77 | $48.69 | $48.70 | $41.33 | 6,970 |
2019-02-27 | $48.69 | $48.78 | $48.67 | $48.76 | $41.38 | 27,076 |
2019-02-26 | $48.60 | $48.65 | $48.55 | $48.57 | $41.22 | 35,931 |
2019-02-25 | $48.84 | $48.84 | $48.43 | $48.46 | $41.13 | 22,160 |
2019-02-22 | $48.36 | $48.50 | $48.36 | $48.40 | $41.08 | 23,803 |
2019-02-21 | $48.32 | $48.39 | $48.30 | $48.32 | $41.01 | 9,831 |
2019-02-20 | $48.29 | $48.46 | $48.29 | $48.40 | $41.08 | 68,940 |
2019-02-19 | $48.17 | $48.35 | $48.17 | $48.32 | $41.01 | 13,781 |
2019-02-15 | $48.24 | $48.28 | $48.11 | $48.22 | $40.93 | 16,557 |
2019-02-14 | $47.98 | $48.19 | $47.96 | $48.14 | $40.86 | 133,240 |
2019-02-13 | $48.04 | $48.11 | $47.95 | $48.03 | $40.76 | 25,990 |
2019-02-12 | $47.87 | $48.08 | $47.87 | $48.06 | $40.79 | 18,170 |
2019-02-11 | $47.80 | $47.83 | $47.68 | $47.71 | $40.49 | 13,573 |
2019-02-08 | $47.77 | $47.89 | $47.76 | $47.89 | $40.65 | 3,139 |
2019-02-07 | $47.85 | $47.92 | $47.73 | $47.84 | $40.60 | 36,266 |
2019-02-06 | $48.12 | $48.12 | $47.99 | $47.99 | $40.73 | 13,552 |
2019-02-05 | $47.77 | $48.11 | $47.77 | $48.08 | $40.81 | 9,016 |
2019-02-04 | $47.83 | $48.00 | $47.83 | $47.90 | $40.65 | 13,672 |
2019-02-01 | $47.91 | $47.93 | $47.79 | $47.89 | $40.65 | 72,050 |
2019-01-31 | $47.96 | $48.14 | $47.96 | $48.14 | $40.68 | 10,821 |
2019-01-30 | $47.74 | $47.99 | $47.68 | $47.93 | $40.50 | 10,017 |
2019-01-29 | $47.70 | $47.71 | $47.57 | $47.69 | $40.30 | 15,462 |
2019-01-28 | $47.40 | $47.71 | $47.40 | $47.70 | $40.31 | 12,866 |
2019-01-25 | $47.59 | $47.66 | $47.59 | $47.60 | $40.22 | 7,174 |
2019-01-24 | $47.42 | $47.55 | $47.40 | $47.43 | $40.08 | 19,273 |
2019-01-23 | $47.52 | $47.55 | $47.34 | $47.42 | $40.07 | 30,162 |
2019-01-22 | $47.50 | $47.60 | $47.34 | $47.46 | $40.10 | 40,876 |
2019-01-18 | $47.60 | $47.72 | $47.57 | $47.70 | $40.31 | 17,614 |
2019-01-17 | $47.50 | $47.55 | $47.39 | $47.50 | $40.14 | 23,961 |
2019-01-16 | $47.47 | $47.52 | $47.39 | $47.43 | $40.08 | 51,344 |
2019-01-15 | $47.25 | $47.40 | $47.25 | $47.33 | $39.99 | 9,803 |
2019-01-14 | $47.19 | $47.39 | $47.03 | $47.23 | $39.91 | 39,569 |
2019-01-11 | $47.33 | $47.39 | $47.29 | $47.35 | $40.01 | 12,846 |
2019-01-10 | $47.34 | $47.50 | $47.25 | $47.49 | $40.13 | 49,866 |
2019-01-09 | $47.27 | $47.44 | $47.27 | $47.35 | $40.01 | 88,911 |
2019-01-08 | $47.10 | $47.11 | $46.90 | $47.08 | $39.78 | 42,869 |
2019-01-07 | $46.69 | $46.94 | $46.60 | $46.85 | $39.59 | 398,148 |
2019-01-04 | $46.38 | $46.46 | $46.08 | $46.34 | $39.16 | 66,965 |
2019-01-03 | $45.90 | $45.90 | $45.68 | $45.74 | $38.65 | 105,087 |
2019-01-02 | $45.73 | $45.99 | $45.65 | $45.69 | $38.61 | 63,951 |
2018-12-31 | $45.99 | $46.05 | $45.96 | $46.03 | $38.90 | 15,466 |
2018-12-28 | $46.12 | $46.12 | $45.85 | $45.94 | $38.82 | 74,518 |
2018-12-27 | $45.90 | $45.94 | $45.68 | $45.93 | $38.81 | 46,607 |
2018-12-26 | $45.45 | $45.93 | $45.27 | $45.93 | $38.81 | 16,366 |
2018-12-24 | $45.62 | $45.81 | $45.07 | $45.07 | $38.08 | 23,029 |
2018-12-21 | $45.79 | $45.87 | $45.51 | $45.51 | $38.46 | 43,842 |
2018-12-20 | $46.05 | $46.13 | $45.73 | $45.91 | $38.79 | 93,669 |
2018-12-19 | $46.44 | $46.61 | $46.09 | $46.09 | $38.95 | 386,337 |
2018-12-18 | $46.71 | $46.71 | $46.36 | $46.41 | $39.22 | 43,088 |
2018-12-17 | $47.11 | $47.23 | $46.92 | $46.99 | $39.35 | 14,700 |
2018-12-14 | $47.11 | $47.20 | $47.01 | $47.01 | $39.37 | 52,688 |
2018-12-13 | $47.25 | $47.38 | $47.23 | $47.26 | $39.58 | 12,163 |
2018-12-12 | $47.14 | $47.24 | $47.13 | $47.13 | $39.47 | 37,325 |
2018-12-11 | $47.12 | $47.12 | $46.91 | $46.91 | $39.29 | 17,925 |
2018-12-10 | $46.96 | $47.08 | $46.87 | $46.93 | $39.30 | 12,768 |
2018-12-07 | $47.23 | $47.26 | $47.00 | $47.00 | $39.36 | 19,667 |
2018-12-06 | $47.04 | $47.23 | $46.95 | $47.23 | $39.55 | 70,720 |
2018-12-04 | $47.40 | $47.45 | $47.17 | $47.23 | $39.55 | 108,328 |
2018-12-03 | $47.57 | $47.57 | $47.42 | $47.45 | $39.74 | 85,722 |
2018-11-30 | $47.44 | $47.54 | $47.42 | $47.49 | $39.59 | 7,228 |
2018-11-29 | $47.48 | $47.58 | $47.36 | $47.52 | $39.62 | 9,805 |
2018-11-28 | $47.29 | $47.59 | $47.15 | $47.53 | $39.62 | 62,511 |
2018-11-27 | $47.20 | $47.27 | $47.18 | $47.22 | $39.37 | 13,012 |
2018-11-26 | $47.42 | $47.43 | $47.35 | $47.42 | $39.53 | 6,218 |
2018-11-23 | $47.25 | $47.27 | $47.18 | $47.18 | $39.33 | 2,453 |
2018-11-21 | $47.48 | $47.52 | $47.36 | $47.36 | $39.48 | 16,933 |
2018-11-20 | $47.17 | $47.30 | $47.14 | $47.14 | $39.30 | 17,684 |
2018-11-19 | $47.46 | $47.46 | $47.27 | $47.36 | $39.48 | 16,208 |
2018-11-16 | $47.55 | $47.55 | $47.45 | $47.46 | $39.57 | 10,253 |
2018-11-15 | $47.40 | $47.59 | $47.40 | $47.54 | $39.63 | 15,243 |
2018-11-14 | $47.82 | $47.82 | $47.66 | $47.66 | $39.73 | 7,773 |
2018-11-13 | $47.82 | $47.89 | $47.72 | $47.76 | $39.82 | 35,761 |
2018-11-12 | $48.04 | $48.04 | $47.80 | $47.85 | $39.89 | 3,164 |
2018-11-09 | $48.29 | $48.29 | $48.13 | $48.16 | $40.15 | 8,723 |
2018-11-08 | $48.47 | $48.48 | $48.28 | $48.30 | $40.27 | 5,212 |
2018-11-07 | $48.46 | $48.48 | $48.39 | $48.48 | $40.42 | 12,934 |
2018-11-06 | $48.21 | $48.30 | $48.19 | $48.24 | $40.22 | 45,882 |
2018-11-05 | $48.18 | $48.23 | $48.10 | $48.13 | $40.12 | 26,766 |
2018-11-02 | $48.25 | $48.25 | $48.00 | $48.07 | $40.07 | 54,466 |
2018-11-01 | $48.01 | $48.16 | $48.01 | $48.09 | $40.09 | 26,675 |
2018-10-31 | $48.18 | $48.21 | $48.12 | $48.12 | $39.94 | 17,441 |
2018-10-30 | $48.15 | $48.16 | $48.00 | $48.02 | $39.86 | 59,699 |
2018-10-29 | $48.33 | $48.33 | $48.03 | $48.06 | $39.89 | 18,683 |
2018-10-26 | $48.19 | $48.34 | $48.15 | $48.26 | $40.05 | 16,234 |
2018-10-25 | $48.42 | $48.50 | $48.31 | $48.48 | $40.24 | 20,959 |
2018-10-24 | $48.59 | $48.59 | $48.27 | $48.27 | $40.06 | 16,397 |
2018-10-23 | $48.44 | $48.64 | $48.42 | $48.64 | $40.37 | 21,932 |
2018-10-22 | $48.68 | $48.70 | $48.60 | $48.69 | $40.41 | 21,119 |
2018-10-19 | $48.74 | $48.79 | $48.65 | $48.69 | $40.41 | 27,668 |
2018-10-18 | $48.75 | $48.80 | $48.62 | $48.66 | $40.39 | 18,851 |
2018-10-17 | $48.98 | $48.98 | $48.81 | $48.81 | $40.51 | 5,284 |
2018-10-16 | $48.97 | $49.12 | $48.94 | $49.12 | $40.77 | 7,156 |
2018-10-15 | $48.96 | $48.96 | $48.86 | $48.86 | $40.55 | 11,564 |
2018-10-12 | $48.88 | $48.95 | $48.78 | $48.94 | $40.62 | 24,602 |
2018-10-11 | $48.69 | $48.82 | $48.57 | $48.70 | $40.42 | 24,916 |
2018-10-10 | $48.92 | $48.92 | $48.63 | $48.66 | $40.39 | 13,342 |
2018-10-09 | $48.88 | $48.96 | $48.81 | $48.94 | $40.62 | 43,464 |
2018-10-08 | $48.93 | $49.04 | $48.91 | $48.99 | $40.66 | 7,351 |
2018-10-05 | $49.11 | $49.12 | $48.97 | $49.01 | $40.68 | 10,613 |
2018-10-04 | $49.20 | $49.27 | $49.09 | $49.13 | $40.78 | 9,385 |
2018-10-03 | $49.44 | $49.44 | $49.26 | $49.36 | $40.97 | 21,704 |
2018-10-02 | $49.31 | $49.42 | $49.31 | $49.41 | $41.01 | 10,661 |
2018-10-01 | $49.46 | $49.46 | $49.32 | $49.33 | $40.94 | 13,066 |
2018-09-28 | $49.52 | $49.56 | $49.44 | $49.53 | $40.93 | 7,973 |
2018-09-27 | $49.53 | $49.66 | $49.51 | $49.60 | $40.99 | 9,606 |
2018-09-26 | $49.64 | $49.71 | $49.59 | $49.63 | $41.02 | 14,827 |
2018-09-25 | $49.68 | $49.68 | $49.57 | $49.58 | $40.98 | 7,627 |
2018-09-24 | $49.72 | $49.72 | $49.58 | $49.65 | $41.03 | 7,321 |
2018-09-21 | $49.64 | $49.68 | $49.60 | $49.66 | $41.04 | 11,747 |
2018-09-20 | $49.70 | $49.76 | $49.63 | $49.68 | $41.06 | 18,053 |
2018-09-19 | $49.62 | $49.65 | $49.44 | $49.53 | $40.93 | 36,807 |
2018-09-18 | $49.50 | $49.63 | $49.49 | $49.55 | $40.95 | 20,623 |
2018-09-17 | $49.54 | $49.54 | $49.44 | $49.44 | $40.86 | 26,686 |
2018-09-14 | $49.50 | $49.50 | $49.37 | $49.46 | $40.88 | 36,722 |
2018-09-13 | $49.38 | $49.50 | $49.38 | $49.48 | $40.89 | 18,258 |
2018-09-12 | $49.18 | $49.35 | $49.18 | $49.34 | $40.78 | 65,574 |
2018-09-11 | $49.08 | $49.18 | $48.99 | $49.18 | $40.65 | 36,000 |
2018-09-10 | $49.12 | $49.12 | $49.03 | $49.11 | $40.59 | 14,917 |
2018-09-07 | $49.02 | $49.05 | $48.98 | $49.05 | $40.54 | 8,476 |
2018-09-06 | $49.05 | $49.14 | $49.03 | $49.05 | $40.54 | 11,127 |
2018-09-05 | $49.15 | $49.21 | $49.07 | $49.16 | $40.63 | 34,758 |
2018-09-04 | $48.98 | $49.11 | $48.98 | $49.11 | $40.59 | 37,480 |
2018-08-31 | $49.40 | $49.43 | $49.29 | $49.30 | $40.57 | 7,351 |
2018-08-30 | $49.39 | $49.47 | $49.36 | $49.38 | $40.64 | 13,184 |
2018-08-29 | $49.44 | $49.53 | $49.40 | $49.52 | $40.76 | 12,749 |
2018-08-28 | $49.45 | $49.46 | $49.38 | $49.45 | $40.70 | 25,301 |
2018-08-27 | $49.36 | $49.51 | $49.36 | $49.42 | $40.67 | 9,361 |
2018-08-24 | $49.28 | $49.40 | $49.28 | $49.35 | $40.62 | 20,682 |
2018-08-23 | $49.21 | $49.34 | $49.16 | $49.24 | $40.53 | 17,492 |
2018-08-22 | $49.32 | $49.34 | $49.24 | $49.28 | $40.56 | 20,143 |
2018-08-21 | $49.24 | $49.38 | $49.06 | $49.18 | $40.48 | 132,598 |
2018-08-20 | $49.11 | $49.11 | $49.01 | $49.07 | $40.39 | 28,774 |
2018-08-17 | $48.93 | $49.06 | $48.93 | $48.99 | $40.32 | 36,461 |
2018-08-16 | $48.89 | $49.02 | $48.89 | $48.96 | $40.29 | 7,888 |
2018-08-15 | $48.92 | $48.92 | $48.83 | $48.86 | $40.21 | 10,150 |
2018-08-14 | $48.94 | $48.98 | $48.90 | $48.98 | $40.31 | 15,517 |
2018-08-13 | $49.06 | $49.06 | $48.89 | $48.89 | $40.24 | 9,493 |
2018-08-10 | $49.02 | $49.10 | $48.95 | $48.96 | $40.29 | 30,908 |
2018-08-09 | $49.32 | $49.32 | $49.16 | $49.23 | $40.52 | 22,770 |
2018-08-08 | $49.24 | $49.33 | $49.24 | $49.31 | $40.58 | 15,126 |
2018-08-07 | $49.23 | $49.30 | $49.22 | $49.30 | $40.57 | 19,992 |
2018-08-06 | $49.17 | $49.17 | $49.14 | $49.17 | $40.47 | 50,783 |
2018-08-03 | $49.16 | $49.23 | $49.14 | $49.23 | $40.52 | 18,903 |
2018-08-02 | $49.19 | $49.24 | $49.19 | $49.24 | $40.53 | 8,582 |
2018-08-01 | $49.27 | $49.29 | $49.20 | $49.29 | $40.57 | 56,541 |
2018-07-31 | $49.40 | $49.46 | $49.38 | $49.44 | $40.53 | 12,862 |
2018-07-30 | $49.31 | $49.40 | $49.28 | $49.28 | $40.39 | 8,335 |
2018-07-27 | $49.35 | $49.35 | $49.23 | $49.26 | $40.38 | 7,011 |
2018-07-26 | $49.40 | $49.40 | $49.30 | $49.34 | $40.44 | 18,293 |
2018-07-25 | $49.32 | $49.41 | $49.20 | $49.34 | $40.44 | 13,916 |
2018-07-24 | $49.21 | $49.22 | $49.16 | $49.19 | $40.32 | 13,386 |
2018-07-23 | $49.20 | $49.21 | $49.17 | $49.19 | $40.32 | 6,994 |
2018-07-20 | $49.15 | $49.22 | $49.15 | $49.22 | $40.34 | 12,992 |
2018-07-19 | $49.11 | $49.13 | $49.01 | $49.12 | $40.26 | 14,843 |
2018-07-18 | $49.05 | $49.15 | $49.05 | $49.15 | $40.29 | 9,523 |
2018-07-17 | $49.03 | $49.16 | $49.03 | $49.07 | $40.22 | 23,113 |
2018-07-16 | $49.19 | $49.19 | $49.12 | $49.13 | $40.27 | 4,302 |
2018-07-13 | $49.19 | $49.21 | $49.16 | $49.21 | $40.34 | 6,496 |
2018-07-12 | $49.18 | $49.19 | $49.12 | $49.13 | $40.27 | 23,411 |
2018-07-11 | $49.17 | $49.17 | $48.98 | $48.98 | $40.15 | 6,761 |
2018-07-10 | $49.08 | $49.19 | $49.08 | $49.15 | $40.29 | 13,972 |
2018-07-09 | $49.12 | $49.14 | $49.03 | $49.13 | $40.27 | 12,863 |
2018-07-06 | $49.05 | $49.08 | $48.82 | $49.01 | $40.17 | 18,854 |
2018-07-05 | $48.81 | $48.88 | $48.77 | $48.85 | $40.04 | 45,982 |
2018-07-03 | $48.79 | $48.80 | $48.67 | $48.67 | $39.89 | 6,063 |
2018-07-02 | $48.61 | $48.76 | $48.61 | $48.76 | $39.97 | 132,935 |
2018-06-29 | $49.07 | $49.14 | $49.00 | $49.00 | $40.00 | 11,245 |
2018-06-28 | $48.91 | $48.96 | $48.84 | $48.86 | $39.89 | 20,718 |
2018-06-27 | $48.98 | $49.16 | $48.92 | $48.98 | $39.98 | 23,055 |
2018-06-26 | $49.20 | $49.20 | $49.08 | $49.08 | $40.07 | 13,924 |
2018-06-25 | $49.26 | $49.26 | $49.07 | $49.12 | $40.10 | 15,244 |
2018-06-22 | $49.38 | $49.38 | $49.25 | $49.36 | $40.29 | 9,604 |
2018-06-21 | $49.28 | $49.28 | $49.15 | $49.24 | $40.20 | 9,840 |
2018-06-20 | $49.30 | $49.31 | $49.17 | $49.28 | $40.23 | 6,021 |
2018-06-19 | $49.09 | $49.27 | $49.09 | $49.27 | $40.22 | 8,180 |
2018-06-18 | $49.21 | $49.33 | $49.21 | $49.28 | $40.23 | 4,655 |
2018-06-15 | $49.36 | $49.36 | $49.22 | $49.35 | $40.29 | 12,826 |
2018-06-14 | $49.43 | $49.43 | $49.24 | $49.24 | $40.20 | 26,799 |
2018-06-13 | $49.44 | $49.47 | $49.26 | $49.42 | $40.34 | 9,284 |
2018-06-12 | $49.40 | $49.40 | $49.24 | $49.26 | $40.21 | 13,370 |
2018-06-11 | $49.25 | $49.35 | $49.25 | $49.33 | $40.27 | 20,969 |
2018-06-08 | $49.21 | $49.27 | $49.16 | $49.16 | $40.13 | 41,858 |
2018-06-07 | $49.32 | $49.35 | $49.24 | $49.31 | $40.25 | 43,696 |
2018-06-06 | $49.08 | $49.23 | $49.08 | $49.23 | $40.19 | 42,667 |
2018-06-05 | $48.96 | $49.15 | $48.96 | $49.14 | $40.12 | 33,862 |
2018-06-04 | $48.97 | $49.08 | $48.94 | $49.08 | $40.07 | 46,164 |
2018-06-01 | $48.93 | $49.01 | $48.84 | $48.87 | $39.89 | 109,156 |
2018-05-31 | $49.11 | $49.11 | $48.92 | $48.94 | $39.79 | 18,233 |
2018-05-30 | $49.00 | $49.05 | $48.88 | $49.04 | $39.88 | 19,498 |
2018-05-29 | $48.91 | $48.92 | $48.70 | $48.81 | $39.69 | 37,685 |
2018-05-25 | $49.17 | $49.17 | $49.05 | $49.12 | $39.94 | 33,633 |
2018-05-24 | $49.19 | $49.33 | $49.18 | $49.25 | $40.05 | 23,494 |
2018-05-23 | $49.21 | $49.29 | $49.09 | $49.29 | $40.08 | 57,261 |
2018-05-22 | $49.35 | $49.37 | $49.19 | $49.34 | $40.12 | 78,934 |
2018-05-21 | $49.26 | $49.39 | $49.19 | $49.38 | $40.15 | 23,584 |
2018-05-18 | $49.30 | $49.35 | $49.17 | $49.17 | $39.98 | 34,727 |
2018-05-17 | $49.35 | $49.45 | $49.26 | $49.28 | $40.07 | 22,363 |
2018-05-16 | $49.45 | $49.48 | $49.30 | $49.30 | $40.09 | 48,755 |
2018-05-15 | $49.53 | $49.58 | $49.42 | $49.56 | $40.30 | 17,847 |
2018-05-14 | $49.70 | $49.79 | $49.61 | $49.62 | $40.35 | 18,907 |
2018-05-11 | $49.76 | $49.76 | $49.60 | $49.62 | $40.35 | 13,635 |
2018-05-10 | $49.71 | $49.76 | $49.61 | $49.71 | $40.42 | 15,359 |
2018-05-09 | $49.54 | $49.56 | $49.48 | $49.48 | $40.23 | 6,504 |
2018-05-08 | $49.55 | $49.55 | $49.45 | $49.50 | $40.25 | 18,878 |
2018-05-07 | $49.59 | $49.60 | $49.48 | $49.58 | $40.31 | 15,896 |
2018-05-04 | $49.50 | $49.56 | $49.50 | $49.53 | $40.27 | 15,568 |
2018-05-03 | $49.63 | $49.65 | $49.48 | $49.65 | $40.37 | 38,378 |
2018-05-02 | $49.64 | $49.73 | $49.48 | $49.56 | $40.30 | 26,300 |
2018-05-01 | $49.73 | $49.82 | $49.63 | $49.67 | $40.39 | 14,960 |
2018-04-30 | $50.03 | $50.06 | $49.90 | $49.90 | $40.42 | 16,727 |
2018-04-27 | $50.01 | $50.08 | $49.97 | $49.99 | $40.49 | 9,387 |
2018-04-26 | $50.14 | $50.16 | $49.99 | $50.16 | $40.63 | 14,415 |
2018-04-25 | $50.04 | $50.10 | $49.91 | $49.96 | $40.47 | 20,770 |
2018-04-24 | $50.20 | $50.26 | $50.04 | $50.25 | $40.71 | 22,862 |
2018-04-23 | $50.30 | $50.30 | $50.11 | $50.11 | $40.59 | 11,147 |
2018-04-20 | $50.42 | $50.45 | $50.28 | $50.28 | $40.73 | 9,686 |
2018-04-19 | $50.55 | $50.66 | $50.50 | $50.65 | $41.03 | 12,265 |
2018-04-18 | $50.77 | $50.79 | $50.59 | $50.59 | $40.98 | 9,690 |
2018-04-17 | $50.75 | $50.83 | $50.65 | $50.78 | $41.13 | 10,903 |
2018-04-16 | $50.63 | $50.69 | $50.54 | $50.54 | $40.94 | 12,908 |
2018-04-13 | $50.42 | $50.64 | $50.37 | $50.38 | $40.81 | 28,569 |
2018-04-12 | $50.47 | $50.59 | $50.39 | $50.43 | $40.85 | 25,905 |
2018-04-11 | $50.27 | $50.50 | $50.27 | $50.41 | $40.83 | 10,628 |
2018-04-10 | $50.18 | $50.46 | $50.15 | $50.41 | $40.83 | 27,299 |
2018-04-09 | $50.01 | $50.42 | $50.01 | $50.27 | $40.72 | 82,769 |
2018-04-06 | $49.96 | $50.02 | $49.77 | $49.99 | $40.49 | 48,674 |
2018-04-05 | $49.96 | $50.01 | $49.84 | $49.84 | $40.37 | 21,399 |
2018-04-04 | $49.77 | $49.98 | $49.64 | $49.83 | $40.36 | 233,045 |
2018-04-03 | $49.69 | $49.81 | $49.69 | $49.81 | $40.35 | 10,894 |
2018-04-02 | $49.95 | $49.95 | $49.59 | $49.66 | $40.23 | 59,801 |
2018-03-29 | $50.14 | $50.14 | $49.93 | $50.14 | $40.46 | 10,494 |
2018-03-28 | $49.94 | $50.04 | $49.67 | $49.69 | $40.10 | 47,489 |
2018-03-27 | $49.97 | $50.22 | $49.85 | $49.92 | $40.29 | 17,828 |
2018-03-26 | $50.16 | $50.18 | $49.94 | $50.04 | $40.38 | 8,163 |
2018-03-23 | $49.84 | $50.04 | $49.64 | $49.83 | $40.21 | 13,332 |
2018-03-22 | $49.85 | $50.05 | $49.74 | $49.74 | $40.14 | 11,583 |
2018-03-21 | $50.07 | $50.14 | $49.95 | $50.08 | $40.41 | 24,875 |
2018-03-20 | $49.95 | $50.18 | $49.93 | $50.18 | $40.50 | 7,856 |
2018-03-19 | $50.14 | $50.16 | $49.98 | $50.16 | $40.48 | 7,389 |
2018-03-16 | $50.10 | $50.16 | $49.94 | $50.14 | $40.46 | 9,045 |
2018-03-15 | $50.16 | $50.34 | $50.05 | $50.34 | $40.63 | 32,945 |
2018-03-14 | $50.18 | $50.22 | $49.99 | $50.10 | $40.43 | 73,158 |
2018-03-13 | $50.33 | $50.39 | $50.21 | $50.32 | $40.61 | 19,424 |
2018-03-12 | $50.30 | $50.43 | $50.21 | $50.40 | $40.67 | 11,820 |
2018-03-09 | $50.27 | $50.47 | $50.22 | $50.47 | $40.73 | 15,756 |
2018-03-08 | $50.33 | $50.33 | $50.16 | $50.26 | $40.56 | 7,897 |
2018-03-07 | $50.17 | $50.46 | $49.80 | $50.45 | $40.71 | 21,584 |
2018-03-06 | $50.23 | $50.36 | $49.98 | $50.36 | $40.64 | 16,539 |
2018-03-05 | $50.00 | $50.34 | $50.00 | $50.34 | $40.63 | 22,726 |
2018-03-02 | $49.98 | $50.26 | $49.98 | $50.26 | $40.56 | 6,112 |
2018-03-01 | $50.01 | $50.18 | $49.95 | $50.18 | $40.50 | 10,397 |
2018-02-28 | $50.44 | $50.52 | $50.25 | $50.34 | $40.48 | 18,683 |
2018-02-27 | $50.55 | $50.55 | $50.33 | $50.41 | $40.53 | 11,741 |
2018-02-26 | $50.52 | $50.58 | $50.43 | $50.47 | $40.58 | 11,283 |
2018-02-23 | $50.18 | $50.51 | $50.18 | $50.36 | $40.49 | 10,353 |
2018-02-22 | $50.30 | $50.47 | $50.26 | $50.33 | $40.47 | 14,242 |
2018-02-21 | $50.35 | $50.61 | $50.25 | $50.32 | $40.46 | 13,731 |
2018-02-20 | $50.52 | $50.57 | $50.30 | $50.40 | $40.53 | 31,429 |
2018-02-16 | $50.55 | $50.67 | $50.54 | $50.57 | $40.66 | 13,902 |
2018-02-15 | $50.26 | $50.50 | $50.25 | $50.39 | $40.52 | 11,271 |
2018-02-14 | $49.80 | $50.25 | $49.77 | $50.02 | $40.22 | 36,618 |
2018-02-13 | $49.89 | $50.13 | $49.89 | $50.13 | $40.31 | 15,327 |
2018-02-12 | $49.86 | $50.12 | $49.86 | $50.11 | $40.29 | 8,858 |
2018-02-09 | $50.12 | $50.12 | $49.51 | $49.64 | $39.92 | 98,106 |
2018-02-08 | $50.49 | $50.49 | $50.21 | $50.23 | $40.39 | 15,011 |
2018-02-07 | $50.74 | $50.75 | $50.45 | $50.46 | $40.58 | 14,442 |
2018-02-06 | $50.31 | $50.73 | $50.25 | $50.73 | $40.79 | 15,254 |
2018-02-05 | $50.76 | $50.87 | $50.46 | $50.47 | $40.58 | 13,054 |
2018-02-02 | $50.93 | $50.96 | $50.71 | $50.85 | $40.89 | 18,170 |
2018-02-01 | $51.17 | $51.24 | $51.02 | $51.24 | $41.20 | 65,876 |
2018-01-31 | $51.39 | $51.39 | $51.25 | $51.32 | $41.13 | 17,047 |
2018-01-30 | $51.37 | $51.37 | $51.14 | $51.29 | $41.10 | 23,199 |
2018-01-29 | $51.43 | $51.45 | $51.29 | $51.42 | $41.21 | 15,397 |
2018-01-26 | $51.53 | $51.59 | $51.41 | $51.59 | $41.34 | 14,481 |
2018-01-25 | $51.52 | $51.63 | $51.35 | $51.53 | $41.29 | 22,373 |
2018-01-24 | $51.35 | $51.51 | $51.34 | $51.50 | $41.27 | 14,984 |
2018-01-23 | $51.31 | $51.35 | $51.13 | $51.35 | $41.15 | 65,984 |
2018-01-22 | $51.24 | $51.32 | $51.13 | $51.16 | $41.00 | 17,111 |
2018-01-19 | $51.12 | $51.23 | $51.01 | $51.23 | $41.05 | 59,754 |
2018-01-18 | $51.14 | $51.16 | $51.00 | $51.01 | $40.88 | 9,851 |
2018-01-17 | $51.09 | $51.26 | $51.05 | $51.20 | $41.03 | 19,648 |
2018-01-16 | $51.14 | $51.19 | $51.10 | $51.16 | $41.00 | 20,125 |
2018-01-12 | $51.02 | $51.31 | $50.97 | $51.31 | $41.12 | 59,633 |
2018-01-11 | $50.89 | $51.02 | $50.81 | $51.02 | $40.89 | 24,145 |
2018-01-10 | $50.83 | $50.86 | $50.71 | $50.86 | $40.76 | 23,670 |
2018-01-09 | $50.86 | $50.96 | $50.82 | $50.93 | $40.81 | 73,276 |
2018-01-08 | $50.99 | $51.16 | $50.93 | $51.15 | $40.99 | 61,010 |
2018-01-05 | $51.06 | $51.13 | $51.01 | $51.04 | $40.90 | 25,747 |
2018-01-04 | $50.97 | $51.05 | $50.91 | $50.93 | $40.81 | 74,001 |
2018-01-03 | $50.81 | $50.93 | $50.76 | $50.93 | $40.81 | 19,774 |
2018-01-02 | $50.67 | $50.80 | $50.60 | $50.68 | $40.61 | 96,621 |
2017-12-29 | $50.56 | $50.68 | $50.45 | $50.45 | $40.43 | 27,147 |
2017-12-28 | $50.46 | $50.53 | $50.45 | $50.53 | $40.49 | 5,449 |
2017-12-27 | $50.48 | $50.49 | $50.38 | $50.38 | $40.37 | 32,264 |
2017-12-26 | $50.40 | $50.46 | $50.33 | $50.46 | $40.44 | 9,010 |
2017-12-22 | $50.30 | $50.35 | $50.24 | $50.27 | $40.28 | 13,834 |
2017-12-21 | $50.33 | $50.42 | $50.24 | $50.39 | $40.38 | 105,199 |
2017-12-20 | $50.73 | $50.82 | $50.70 | $50.81 | $40.30 | 6,354 |
2017-12-19 | $50.77 | $50.81 | $50.65 | $50.81 | $40.30 | 38,184 |
2017-12-18 | $50.86 | $50.86 | $50.72 | $50.72 | $40.23 | 86,254 |
2017-12-15 | $50.76 | $50.77 | $50.64 | $50.75 | $40.26 | 14,708 |
2017-12-14 | $50.81 | $50.86 | $50.68 | $50.69 | $40.21 | 7,144 |
2017-12-13 | $50.79 | $50.86 | $50.70 | $50.84 | $40.33 | 28,617 |
2017-12-12 | $50.77 | $50.83 | $50.74 | $50.80 | $40.30 | 8,195 |
2017-12-11 | $50.82 | $50.83 | $50.70 | $50.82 | $40.31 | 30,003 |
2017-12-08 | $50.80 | $50.80 | $50.60 | $50.61 | $40.14 | 50,548 |
2017-12-07 | $50.77 | $50.84 | $50.65 | $50.80 | $40.30 | 41,588 |
2017-12-06 | $50.83 | $50.83 | $50.66 | $50.69 | $40.21 | 25,296 |
2017-12-05 | $50.85 | $50.92 | $50.79 | $50.85 | $40.34 | 21,580 |
2017-12-04 | $50.96 | $50.96 | $50.77 | $50.86 | $40.34 | 16,248 |
2017-12-01 | $50.90 | $51.01 | $50.81 | $51.00 | $40.45 | 82,408 |
2017-11-30 | $51.07 | $51.18 | $51.02 | $51.05 | $40.35 | 27,589 |
2017-11-29 | $51.08 | $51.08 | $51.03 | $51.07 | $40.37 | 27,632 |
2017-11-28 | $51.08 | $51.13 | $51.06 | $51.06 | $40.36 | 13,098 |
2017-11-27 | $51.12 | $51.17 | $51.07 | $51.13 | $40.42 | 36,431 |
2017-11-24 | $51.19 | $51.22 | $51.16 | $51.17 | $40.45 | 7,322 |
2017-11-22 | $50.92 | $51.00 | $50.85 | $50.96 | $40.28 | 6,542 |
2017-11-21 | $50.78 | $50.85 | $50.72 | $50.82 | $40.17 | 10,486 |
2017-11-20 | $50.85 | $50.89 | $50.77 | $50.88 | $40.22 | 32,910 |
2017-11-17 | $50.82 | $50.85 | $50.77 | $50.77 | $40.13 | 20,554 |
2017-11-16 | $50.67 | $50.78 | $50.64 | $50.70 | $40.08 | 18,574 |
2017-11-15 | $50.40 | $50.44 | $50.35 | $50.37 | $39.82 | 8,060 |
2017-11-14 | $50.57 | $50.74 | $50.31 | $50.72 | $40.09 | 38,021 |
2017-11-13 | $50.57 | $50.64 | $50.53 | $50.63 | $40.02 | 28,906 |
2017-11-10 | $50.55 | $50.61 | $50.53 | $50.61 | $40.01 | 5,886 |
2017-11-09 | $50.52 | $50.68 | $50.49 | $50.67 | $40.05 | 11,725 |
2017-11-08 | $50.83 | $50.87 | $50.75 | $50.76 | $40.12 | 14,218 |
2017-11-07 | $50.95 | $51.00 | $50.90 | $51.00 | $40.31 | 21,171 |
2017-11-06 | $50.95 | $51.07 | $50.84 | $50.87 | $40.21 | 35,031 |
2017-11-03 | $51.05 | $51.07 | $50.94 | $51.07 | $40.37 | 15,341 |
2017-11-02 | $50.94 | $51.09 | $50.94 | $51.04 | $40.35 | 20,483 |
2017-11-01 | $50.98 | $51.10 | $50.88 | $50.91 | $40.24 | 22,771 |
2017-10-31 | $51.19 | $51.21 | $51.11 | $51.21 | $40.35 | 21,328 |
2017-10-30 | $51.08 | $51.18 | $51.05 | $51.10 | $40.26 | 11,745 |
2017-10-27 | $51.08 | $51.34 | $51.05 | $51.12 | $40.27 | 30,998 |
2017-10-26 | $51.33 | $51.33 | $51.15 | $51.21 | $40.35 | 114,238 |
2017-10-25 | $51.32 | $51.33 | $51.18 | $51.24 | $40.37 | 16,094 |
2017-10-24 | $51.36 | $51.37 | $51.32 | $51.34 | $40.45 | 9,317 |
2017-10-23 | $51.35 | $51.45 | $51.26 | $51.45 | $40.53 | 46,335 |
2017-10-20 | $51.34 | $51.35 | $51.22 | $51.22 | $40.35 | 16,408 |
2017-10-19 | $51.33 | $51.51 | $51.29 | $51.51 | $40.58 | 55,911 |
2017-10-18 | $51.26 | $51.29 | $51.14 | $51.15 | $40.30 | 39,355 |
2017-10-17 | $51.15 | $51.22 | $51.07 | $51.22 | $40.35 | 8,682 |
2017-10-16 | $51.17 | $51.19 | $51.03 | $51.03 | $40.20 | 16,023 |
2017-10-13 | $51.28 | $51.28 | $51.09 | $51.09 | $40.25 | 14,316 |
2017-10-12 | $51.18 | $51.26 | $51.02 | $51.02 | $40.20 | 68,897 |
2017-10-11 | $51.26 | $51.31 | $51.14 | $51.18 | $40.32 | 25,440 |
2017-10-10 | $51.17 | $51.17 | $51.07 | $51.08 | $40.24 | 13,981 |
2017-10-09 | $51.03 | $51.12 | $50.98 | $50.98 | $40.16 | 7,353 |
2017-10-06 | $51.03 | $51.08 | $50.92 | $51.07 | $40.24 | 6,255 |
2017-10-05 | $51.10 | $51.15 | $50.99 | $50.99 | $40.17 | 17,092 |
2017-10-04 | $51.20 | $51.20 | $50.84 | $50.91 | $40.11 | 142,322 |
2017-10-03 | $51.12 | $51.20 | $51.07 | $51.20 | $40.34 | 18,306 |
2017-10-02 | $51.11 | $51.19 | $51.05 | $51.19 | $40.33 | 16,333 |
2017-09-29 | $51.38 | $51.43 | $51.25 | $51.42 | $40.38 | 41,979 |
2017-09-28 | $51.20 | $51.25 | $51.16 | $51.16 | $40.18 | 3,661 |
2017-09-27 | $51.15 | $51.22 | $51.04 | $51.19 | $40.20 | 9,853 |
2017-09-26 | $51.33 | $51.35 | $51.21 | $51.21 | $40.22 | 8,161 |
2017-09-25 | $51.34 | $51.35 | $51.22 | $51.33 | $40.31 | 10,143 |
2017-09-22 | $51.33 | $51.40 | $51.27 | $51.38 | $40.35 | 21,833 |
2017-09-21 | $51.35 | $51.39 | $51.29 | $51.36 | $40.33 | 12,338 |
2017-09-20 | $51.46 | $51.46 | $51.09 | $51.13 | $40.15 | 28,839 |
2017-09-19 | $51.42 | $51.42 | $51.33 | $51.41 | $40.37 | 20,784 |
2017-09-18 | $51.27 | $51.37 | $51.21 | $51.29 | $40.28 | 7,381 |
2017-09-15 | $51.28 | $51.32 | $51.24 | $51.27 | $40.26 | 7,850 |
2017-09-14 | $51.11 | $51.25 | $51.11 | $51.22 | $40.22 | 9,973 |
2017-09-13 | $51.24 | $51.29 | $51.10 | $51.28 | $40.27 | 34,345 |
2017-09-12 | $51.25 | $51.42 | $51.21 | $51.34 | $40.32 | 16,370 |
2017-09-11 | $51.26 | $51.30 | $51.20 | $51.30 | $40.29 | 11,265 |
2017-09-08 | $51.33 | $51.33 | $51.19 | $51.28 | $40.27 | 21,498 |
2017-09-07 | $51.38 | $51.38 | $51.23 | $51.34 | $40.32 | 25,137 |
2017-09-06 | $51.25 | $51.28 | $51.13 | $51.24 | $40.24 | 20,425 |
2017-09-05 | $51.11 | $51.19 | $51.05 | $51.19 | $40.20 | 34,236 |
2017-09-01 | $51.16 | $51.26 | $50.99 | $51.13 | $40.15 | 52,147 |
2017-08-31 | $51.28 | $51.38 | $51.26 | $51.38 | $40.22 | 13,282 |
2017-08-30 | $51.23 | $51.28 | $51.12 | $51.25 | $40.12 | 6,668 |
2017-08-29 | $51.25 | $51.30 | $51.18 | $51.28 | $40.14 | 33,369 |
2017-08-28 | $51.11 | $51.20 | $51.11 | $51.16 | $40.05 | 4,730 |
2017-08-25 | $51.10 | $51.16 | $50.94 | $51.05 | $39.96 | 89,320 |
2017-08-24 | $50.98 | $51.00 | $50.86 | $50.92 | $39.86 | 25,283 |
2017-08-23 | $50.96 | $51.00 | $50.88 | $50.98 | $39.91 | 41,185 |
2017-08-22 | $50.83 | $50.98 | $50.80 | $50.87 | $39.82 | 11,791 |
2017-08-21 | $50.87 | $50.87 | $50.69 | $50.71 | $39.70 | 98,154 |
2017-08-18 | $50.79 | $50.84 | $50.67 | $50.81 | $39.77 | 7,679 |
2017-08-17 | $50.88 | $50.92 | $50.70 | $50.79 | $39.76 | 32,823 |
2017-08-16 | $50.96 | $51.01 | $50.84 | $50.99 | $39.91 | 87,447 |
2017-08-15 | $50.96 | $50.96 | $50.76 | $50.96 | $39.89 | 13,557 |
2017-08-14 | $51.05 | $51.05 | $50.85 | $50.93 | $39.87 | 8,564 |
2017-08-11 | $50.71 | $50.95 | $50.69 | $50.85 | $39.81 | 16,766 |
2017-08-10 | $51.00 | $51.00 | $50.61 | $50.63 | $39.63 | 15,408 |
2017-08-09 | $51.07 | $51.17 | $50.92 | $51.13 | $40.02 | 47,798 |
2017-08-08 | $51.14 | $51.33 | $51.14 | $51.24 | $40.11 | 96,074 |
2017-08-07 | $51.24 | $51.32 | $51.11 | $51.28 | $40.14 | 16,924 |
2017-08-04 | $51.32 | $51.32 | $51.05 | $51.10 | $40.00 | 8,661 |
2017-08-03 | $51.39 | $51.45 | $51.28 | $51.30 | $40.16 | 34,633 |
2017-08-02 | $51.25 | $51.44 | $51.22 | $51.44 | $40.27 | 22,794 |
2017-08-01 | $51.30 | $51.37 | $51.22 | $51.27 | $40.13 | 22,967 |
2017-07-31 | $51.19 | $51.50 | $51.19 | $51.38 | $40.09 | 16,112 |
2017-07-28 | $51.02 | $51.36 | $51.02 | $51.36 | $40.07 | 69,218 |
2017-07-27 | $51.17 | $51.19 | $51.02 | $51.13 | $39.89 | 15,038 |
2017-07-26 | $51.07 | $51.27 | $51.00 | $51.22 | $39.96 | 32,477 |
2017-07-25 | $51.05 | $51.12 | $51.04 | $51.10 | $39.87 | 5,525 |
2017-07-24 | $51.01 | $51.10 | $50.91 | $51.09 | $39.86 | 29,015 |
2017-07-21 | $50.98 | $51.04 | $50.90 | $51.02 | $39.81 | 19,718 |
2017-07-20 | $50.85 | $51.16 | $50.85 | $51.16 | $39.92 | 53,550 |
2017-07-19 | $50.85 | $50.96 | $50.76 | $50.95 | $39.75 | 25,929 |
2017-07-18 | $50.82 | $50.97 | $50.79 | $50.85 | $39.67 | 39,689 |
2017-07-17 | $50.69 | $50.78 | $50.56 | $50.66 | $39.53 | 57,251 |
2017-07-14 | $50.48 | $50.65 | $50.45 | $50.51 | $39.41 | 6,715 |
2017-07-13 | $50.43 | $50.51 | $50.34 | $50.49 | $39.39 | 11,029 |
2017-07-12 | $50.34 | $50.42 | $50.29 | $50.42 | $39.34 | 7,969 |
2017-07-11 | $50.06 | $50.33 | $50.06 | $50.16 | $39.14 | 16,705 |
2017-07-10 | $50.19 | $50.28 | $50.08 | $50.22 | $39.18 | 34,004 |
2017-07-07 | $49.33 | $50.26 | $49.33 | $50.26 | $39.21 | 7,651 |
2017-07-06 | $50.21 | $50.32 | $50.07 | $50.24 | $39.20 | 32,052 |
2017-07-05 | $50.36 | $50.36 | $50.18 | $50.30 | $39.25 | 2,431 |
2017-07-03 | $50.38 | $50.38 | $50.30 | $50.30 | $39.25 | 3,113 |
2017-06-30 | $50.44 | $50.54 | $50.37 | $50.49 | $39.26 | 8,280 |
2017-06-29 | $50.57 | $50.57 | $50.37 | $50.49 | $39.26 | 21,135 |
2017-06-28 | $50.41 | $50.63 | $50.41 | $50.52 | $39.29 | 4,599 |
2017-06-27 | $50.57 | $50.57 | $50.41 | $50.41 | $39.20 | 19,155 |
2017-06-26 | $50.42 | $50.42 | $50.19 | $50.19 | $39.03 | 13,335 |
2017-06-23 | $50.22 | $50.25 | $50.06 | $50.22 | $39.05 | 31,187 |
2017-06-22 | $50.95 | $50.95 | $49.95 | $49.96 | $38.85 | 17,600 |
2017-06-21 | $50.26 | $50.26 | $50.03 | $50.11 | $38.97 | 25,952 |
2017-06-20 | $50.31 | $50.31 | $50.13 | $50.24 | $39.07 | 12,864 |
2017-06-19 | $50.38 | $50.41 | $50.21 | $50.30 | $39.12 | 7,597 |
2017-06-16 | $50.46 | $50.46 | $50.28 | $50.45 | $39.23 | 19,832 |
2017-06-15 | $50.35 | $50.45 | $50.19 | $50.29 | $39.11 | 37,063 |
2017-06-14 | $50.51 | $50.57 | $50.30 | $50.40 | $39.19 | 29,401 |
2017-06-13 | $50.32 | $50.43 | $50.32 | $50.37 | $39.17 | 7,990 |
2017-06-12 | $50.25 | $50.35 | $50.17 | $50.34 | $39.15 | 27,435 |
2017-06-09 | $50.28 | $50.35 | $50.13 | $50.16 | $39.01 | 9,061 |
2017-06-08 | $50.22 | $50.36 | $50.22 | $50.32 | $39.13 | 5,200 |
2017-06-07 | $50.37 | $50.46 | $50.23 | $50.40 | $39.19 | 50,467 |
2017-06-06 | $50.45 | $50.47 | $50.30 | $50.39 | $39.19 | 4,414 |
2017-06-05 | $50.40 | $50.45 | $50.33 | $50.36 | $39.16 | 6,400 |
2017-06-02 | $50.51 | $50.51 | $50.35 | $50.36 | $39.16 | 18,721 |
2017-06-01 | $50.34 | $50.42 | $50.27 | $50.41 | $39.20 | 22,436 |
2017-05-31 | $50.43 | $50.48 | $50.32 | $50.44 | $39.10 | 19,433 |
2017-05-30 | $50.39 | $50.43 | $50.30 | $50.42 | $39.08 | 5,825 |
2017-05-26 | $50.38 | $50.38 | $50.26 | $50.26 | $38.96 | 4,925 |
2017-05-25 | $50.37 | $50.42 | $50.27 | $50.28 | $38.97 | 20,176 |
2017-05-24 | $50.20 | $50.39 | $50.17 | $50.38 | $39.05 | 14,563 |
2017-05-23 | $50.21 | $50.34 | $50.16 | $50.27 | $38.97 | 18,645 |
2017-05-22 | $50.30 | $50.34 | $50.22 | $50.34 | $39.02 | 4,844 |
2017-05-19 | $50.08 | $50.21 | $50.08 | $50.21 | $38.92 | 16,967 |
2017-05-18 | $49.95 | $50.00 | $49.89 | $50.00 | $38.76 | 25,101 |
2017-05-17 | $50.07 | $50.11 | $49.88 | $49.95 | $38.72 | 7,054 |
2017-05-16 | $50.03 | $50.11 | $49.95 | $49.95 | $38.72 | 80,162 |
2017-05-15 | $49.88 | $49.98 | $49.86 | $49.98 | $38.74 | 12,455 |
2017-05-12 | $49.87 | $49.87 | $49.74 | $49.82 | $38.62 | 19,237 |
2017-05-11 | $49.79 | $49.79 | $49.64 | $49.67 | $38.50 | 34,596 |
2017-05-10 | $49.65 | $49.76 | $49.59 | $49.67 | $38.50 | 12,162 |
2017-05-09 | $49.70 | $49.72 | $49.56 | $49.56 | $38.42 | 12,376 |
2017-05-08 | $49.72 | $49.72 | $49.52 | $49.64 | $38.48 | 7,110 |
2017-05-05 | $49.71 | $49.75 | $49.56 | $49.75 | $38.56 | 27,146 |
2017-05-04 | $49.70 | $49.77 | $49.57 | $49.60 | $38.45 | 30,271 |
2017-05-03 | $49.77 | $49.80 | $49.65 | $49.75 | $38.56 | 12,257 |
2017-05-02 | $49.78 | $49.78 | $49.65 | $49.68 | $38.51 | 23,289 |
2017-05-01 | $49.73 | $49.73 | $49.58 | $49.60 | $38.45 | 9,900 |
2017-04-28 | $49.87 | $49.87 | $49.71 | $49.86 | $38.52 | 3,647 |
2017-04-27 | $49.69 | $49.79 | $49.58 | $49.78 | $38.46 | 7,605 |
2017-04-26 | $49.77 | $49.81 | $49.63 | $49.63 | $38.35 | 12,005 |
2017-04-25 | $49.70 | $49.80 | $49.64 | $49.66 | $38.37 | 9,272 |
2017-04-24 | $49.51 | $49.64 | $49.48 | $49.64 | $38.35 | 27,856 |
2017-04-21 | $49.21 | $49.32 | $49.20 | $49.32 | $38.11 | 9,055 |
2017-04-20 | $49.29 | $49.35 | $49.23 | $49.35 | $38.13 | 10,069 |
2017-04-19 | $49.34 | $49.34 | $49.10 | $49.10 | $37.94 | 5,207 |
2017-04-18 | $49.25 | $49.30 | $49.11 | $49.30 | $38.09 | 25,349 |
2017-04-17 | $49.16 | $49.24 | $49.16 | $49.16 | $37.98 | 12,241 |
2017-04-13 | $49.12 | $49.13 | $49.01 | $49.08 | $37.92 | 12,618 |
2017-04-12 | $49.07 | $49.17 | $48.93 | $49.01 | $37.87 | 32,193 |
2017-04-11 | $48.99 | $49.17 | $48.97 | $49.07 | $37.91 | 12,721 |
2017-04-10 | $49.16 | $49.16 | $48.96 | $49.13 | $37.96 | 27,654 |
2017-04-07 | $49.09 | $49.17 | $49.02 | $49.16 | $37.98 | 18,680 |
2017-04-06 | $49.15 | $49.20 | $48.98 | $49.03 | $37.88 | 206,863 |
2017-04-05 | $49.27 | $49.29 | $49.11 | $49.18 | $38.00 | 17,989 |
2017-04-04 | $49.16 | $49.19 | $49.04 | $49.19 | $38.01 | 32,176 |
2017-04-03 | $49.10 | $49.20 | $48.96 | $49.05 | $37.90 | 41,800 |
2017-03-31 | $49.20 | $49.37 | $49.20 | $49.36 | $38.01 | 10,363 |
2017-03-30 | $49.18 | $49.27 | $49.12 | $49.19 | $37.88 | 15,167 |
2017-03-29 | $49.04 | $49.22 | $49.04 | $49.22 | $37.91 | 10,760 |
2017-03-28 | $49.09 | $49.18 | $49.03 | $49.17 | $37.87 | 19,877 |
2017-03-27 | $48.95 | $49.04 | $48.87 | $49.04 | $37.77 | 16,250 |
2017-03-24 | $48.87 | $49.01 | $48.82 | $48.82 | $37.60 | 16,685 |
2017-03-23 | $48.84 | $48.91 | $48.75 | $48.84 | $37.62 | 13,178 |
2017-03-22 | $48.79 | $48.81 | $48.69 | $48.81 | $37.59 | 12,555 |
2017-03-21 | $49.16 | $49.16 | $48.75 | $48.75 | $37.55 | 8,751 |
2017-03-20 | $48.97 | $49.10 | $48.97 | $49.07 | $37.79 | 5,941 |
2017-03-17 | $49.05 | $49.12 | $49.01 | $49.05 | $37.78 | 22,763 |
2017-03-16 | $49.04 | $49.19 | $49.04 | $49.17 | $37.87 | 26,052 |
2017-03-15 | $48.54 | $48.93 | $48.47 | $48.93 | $37.69 | 42,891 |
2017-03-14 | $48.51 | $48.51 | $48.36 | $48.48 | $37.34 | 9,498 |
2017-03-13 | $48.69 | $48.69 | $48.51 | $48.69 | $37.50 | 6,194 |
2017-03-10 | $48.84 | $48.84 | $48.57 | $48.66 | $37.48 | 21,939 |
2017-03-09 | $48.69 | $48.71 | $48.49 | $48.50 | $37.36 | 17,015 |
2017-03-08 | $48.89 | $48.89 | $48.64 | $48.72 | $37.52 | 28,715 |
2017-03-07 | $49.13 | $49.13 | $48.97 | $49.04 | $37.77 | 11,415 |
2017-03-06 | $49.33 | $49.33 | $49.17 | $49.24 | $37.93 | 33,187 |
2017-03-03 | $49.35 | $49.42 | $49.27 | $49.34 | $38.00 | 12,789 |
2017-03-02 | $49.37 | $49.38 | $49.23 | $49.24 | $37.93 | 21,555 |
2017-03-01 | $49.35 | $49.47 | $49.27 | $49.31 | $37.98 | 24,869 |
2017-02-28 | $49.42 | $49.49 | $49.34 | $49.42 | $37.95 | 24,672 |
2017-02-27 | $49.39 | $49.43 | $49.33 | $49.42 | $37.95 | 21,022 |
2017-02-24 | $49.24 | $49.39 | $49.24 | $49.28 | $37.84 | 60,968 |
2017-02-23 | $49.29 | $49.35 | $49.23 | $49.29 | $37.85 | 31,061 |
2017-02-22 | $49.11 | $49.32 | $49.10 | $49.21 | $37.78 | 23,792 |
2017-02-21 | $49.04 | $49.28 | $49.04 | $49.27 | $37.83 | 31,231 |
2017-02-17 | $49.10 | $49.16 | $49.10 | $49.13 | $37.72 | 15,652 |
2017-02-16 | $49.09 | $49.20 | $49.06 | $49.20 | $37.78 | 25,319 |
2017-02-15 | $49.06 | $49.17 | $49.02 | $49.11 | $37.71 | 21,967 |
2017-02-14 | $49.06 | $49.10 | $48.96 | $48.98 | $37.61 | 113,280 |
2017-02-13 | $49.02 | $49.11 | $49.00 | $49.10 | $37.70 | 25,893 |
2017-02-10 | $49.02 | $49.14 | $48.96 | $49.09 | $37.69 | 16,486 |
2017-02-09 | $49.05 | $49.11 | $49.01 | $49.04 | $37.65 | 21,238 |
2017-02-08 | $49.01 | $49.13 | $48.95 | $49.06 | $37.67 | 31,413 |
2017-02-07 | $49.15 | $49.15 | $49.06 | $49.12 | $37.71 | 10,417 |
2017-02-06 | $49.18 | $49.19 | $49.06 | $49.19 | $37.77 | 19,193 |
2017-02-03 | $49.14 | $49.23 | $49.13 | $49.23 | $37.80 | 7,324 |
2017-02-02 | $49.00 | $49.11 | $48.95 | $49.11 | $37.71 | 48,041 |
2017-02-01 | $49.05 | $49.05 | $48.93 | $48.99 | $37.62 | 23,552 |
2017-01-31 | $49.04 | $49.20 | $49.03 | $49.19 | $37.64 | 10,998 |
2017-01-30 | $49.09 | $49.10 | $48.98 | $49.10 | $37.58 | 20,009 |
2017-01-27 | $49.14 | $49.14 | $49.02 | $49.04 | $37.53 | 8,202 |
2017-01-26 | $49.13 | $49.17 | $48.99 | $49.14 | $37.61 | 130,840 |
2017-01-25 | $49.01 | $49.22 | $49.00 | $49.22 | $37.67 | 27,513 |
2017-01-24 | $48.96 | $49.10 | $48.94 | $49.04 | $37.53 | 69,405 |
2017-01-23 | $48.95 | $49.05 | $48.90 | $49.00 | $37.50 | 15,349 |
2017-01-20 | $49.04 | $49.05 | $48.89 | $48.94 | $37.45 | 37,384 |
2017-01-19 | $48.96 | $49.06 | $48.85 | $48.99 | $37.49 | 65,393 |
2017-01-18 | $49.07 | $49.14 | $48.95 | $49.03 | $37.52 | 552,621 |
2017-01-17 | $49.05 | $49.10 | $48.90 | $49.01 | $37.51 | 37,430 |
2017-01-13 | $48.93 | $49.06 | $48.93 | $48.99 | $37.49 | 12,725 |
2017-01-12 | $49.07 | $49.07 | $48.86 | $48.87 | $37.40 | 43,177 |
2017-01-11 | $48.81 | $49.08 | $48.79 | $49.04 | $37.53 | 23,657 |
2017-01-10 | $48.98 | $49.01 | $48.85 | $48.89 | $37.42 | 24,867 |
2017-01-09 | $48.90 | $49.00 | $48.83 | $48.97 | $37.48 | 69,351 |
2017-01-06 | $48.94 | $48.96 | $48.85 | $48.90 | $37.42 | 18,028 |
2017-01-05 | $48.91 | $49.11 | $48.85 | $49.08 | $37.56 | 105,671 |
2017-01-04 | $48.74 | $48.91 | $48.64 | $48.91 | $37.43 | 80,166 |
2017-01-03 | $48.61 | $48.64 | $48.37 | $48.62 | $37.21 | 101,691 |
2016-12-30 | $48.50 | $48.53 | $48.34 | $48.48 | $37.10 | 49,269 |
2016-12-29 | $48.32 | $48.47 | $48.22 | $48.47 | $37.09 | 137,761 |
2016-12-28 | $48.35 | $48.35 | $48.05 | $48.17 | $36.86 | 4,188 |
2016-12-27 | $48.36 | $48.43 | $48.15 | $48.30 | $36.96 | 6,106 |
2016-12-23 | $48.03 | $48.36 | $48.03 | $48.36 | $37.01 | 5,576 |
2016-12-22 | $48.27 | $48.32 | $48.03 | $48.23 | $36.91 | 10,562 |
2016-12-21 | $48.51 | $48.65 | $48.14 | $48.56 | $36.77 | 10,829 |
2016-12-20 | $48.38 | $48.64 | $48.33 | $48.64 | $36.83 | 13,581 |
2016-12-19 | $48.58 | $48.66 | $48.39 | $48.59 | $36.79 | 12,858 |
2016-12-16 | $48.58 | $48.58 | $48.26 | $48.51 | $36.73 | 11,001 |
2016-12-15 | $48.26 | $48.84 | $48.25 | $48.47 | $36.70 | 17,772 |
2016-12-14 | $48.76 | $48.88 | $48.24 | $48.31 | $36.58 | 13,754 |
2016-12-13 | $48.82 | $49.05 | $48.74 | $48.80 | $36.95 | 12,956 |
2016-12-12 | $48.79 | $48.88 | $48.61 | $48.82 | $36.96 | 18,794 |
2016-12-09 | $48.78 | $48.79 | $48.54 | $48.69 | $36.86 | 10,565 |
2016-12-08 | $48.80 | $48.81 | $48.55 | $48.77 | $36.92 | 66,100 |
2016-12-07 | $48.51 | $48.80 | $48.51 | $48.80 | $36.95 | 5,602 |
2016-12-06 | $48.30 | $48.51 | $48.30 | $48.36 | $36.61 | 6,196 |
2016-12-05 | $48.16 | $48.45 | $48.15 | $48.35 | $36.61 | 20,339 |
2016-12-02 | $48.15 | $48.24 | $48.01 | $48.24 | $36.52 | 11,384 |
2016-12-01 | $48.10 | $48.10 | $47.80 | $48.04 | $36.37 | 17,227 |
2016-11-30 | $48.38 | $48.38 | $48.06 | $48.08 | $36.27 | 42,681 |
2016-11-29 | $48.23 | $48.37 | $48.19 | $48.37 | $36.49 | 8,004 |
2016-11-28 | $48.10 | $48.41 | $48.10 | $48.29 | $36.43 | 4,267 |
2016-11-25 | $48.14 | $48.25 | $48.13 | $48.25 | $36.40 | 10,218 |
2016-11-23 | $48.13 | $48.20 | $48.02 | $48.03 | $36.23 | 10,157 |
2016-11-22 | $48.18 | $48.27 | $48.02 | $48.18 | $36.34 | 5,839 |
2016-11-21 | $48.04 | $48.09 | $47.87 | $48.09 | $36.28 | 3,529 |
2016-11-18 | $48.00 | $48.03 | $47.78 | $47.93 | $36.15 | 27,988 |
2016-11-17 | $48.12 | $48.15 | $47.89 | $48.00 | $36.21 | 5,329 |
2016-11-16 | $47.91 | $48.08 | $47.91 | $47.96 | $36.18 | 4,126 |
2016-11-15 | $47.83 | $48.10 | $47.83 | $48.10 | $36.28 | 12,433 |
2016-11-14 | $47.55 | $47.75 | $47.51 | $47.70 | $35.98 | 9,605 |
2016-11-11 | $47.90 | $48.03 | $47.52 | $47.52 | $35.85 | 16,730 |
2016-11-10 | $48.57 | $48.57 | $48.04 | $48.05 | $36.25 | 17,560 |
2016-11-09 | $48.69 | $48.69 | $48.43 | $48.58 | $36.65 | 14,819 |
2016-11-08 | $48.84 | $48.95 | $48.73 | $48.90 | $36.89 | 2,278 |
2016-11-07 | $48.70 | $49.06 | $48.70 | $49.04 | $36.99 | 29,998 |
2016-11-04 | $48.56 | $48.70 | $48.44 | $48.44 | $36.54 | 8,419 |
2016-11-03 | $48.69 | $48.69 | $48.37 | $48.56 | $36.63 | 8,596 |
2016-11-02 | $48.75 | $48.80 | $48.50 | $48.50 | $36.58 | 19,842 |
2016-11-01 | $48.85 | $48.86 | $48.48 | $48.64 | $36.69 | 15,902 |
2016-10-31 | $49.13 | $49.13 | $48.87 | $48.92 | $36.78 | 10,064 |
2016-10-28 | $49.15 | $49.24 | $48.85 | $49.12 | $36.93 | 9,862 |
2016-10-27 | $49.30 | $49.36 | $49.03 | $49.03 | $36.86 | 13,020 |
2016-10-26 | $49.31 | $49.48 | $49.30 | $49.30 | $37.06 | 4,375 |
2016-10-25 | $49.44 | $49.45 | $49.26 | $49.30 | $37.06 | 4,131 |
2016-10-24 | $49.51 | $49.51 | $49.26 | $49.46 | $37.18 | 4,521 |
2016-10-21 | $49.42 | $49.48 | $49.26 | $49.31 | $37.07 | 5,346 |
2016-10-20 | $49.41 | $49.46 | $49.31 | $49.31 | $37.07 | 1,224 |
2016-10-19 | $49.42 | $49.52 | $49.34 | $49.44 | $37.17 | 5,056 |
2016-10-18 | $49.20 | $49.38 | $49.13 | $49.38 | $37.12 | 19,634 |
2016-10-17 | $49.12 | $49.25 | $49.05 | $49.17 | $36.96 | 6,190 |
2016-10-14 | $49.21 | $49.23 | $49.13 | $49.18 | $36.97 | 4,282 |
2016-10-13 | $49.11 | $49.27 | $49.06 | $49.19 | $36.98 | 5,411 |
2016-10-12 | $49.23 | $49.34 | $49.15 | $49.26 | $37.03 | 24,367 |
2016-10-11 | $49.25 | $49.29 | $49.11 | $49.11 | $36.92 | 2,365 |
2016-10-10 | $49.58 | $49.89 | $49.41 | $49.50 | $37.21 | 5,374 |
2016-10-07 | $49.38 | $49.53 | $49.22 | $49.51 | $37.22 | 4,765 |
2016-10-06 | $49.26 | $49.48 | $49.26 | $49.36 | $37.11 | 15,435 |
2016-10-05 | $49.62 | $49.62 | $49.32 | $49.36 | $37.10 | 6,143 |
2016-10-04 | $49.31 | $49.40 | $49.19 | $49.19 | $36.98 | 2,810 |
2016-10-03 | $49.41 | $49.41 | $49.19 | $49.31 | $37.07 | 6,267 |
2016-09-30 | $49.44 | $49.56 | $49.36 | $49.48 | $37.07 | 7,082 |
2016-09-29 | $49.40 | $49.40 | $49.18 | $49.36 | $36.98 | 35,872 |
2016-09-28 | $49.15 | $49.46 | $48.99 | $49.35 | $36.98 | 3,741 |
2016-09-27 | $48.81 | $49.24 | $48.81 | $49.24 | $36.89 | 4,485 |
2016-09-26 | $49.12 | $49.29 | $49.12 | $49.20 | $36.86 | 3,375 |
2016-09-23 | $49.13 | $49.41 | $49.13 | $49.38 | $37.00 | 6,888 |
2016-09-22 | $49.38 | $49.43 | $49.09 | $49.21 | $36.87 | 6,720 |
2016-09-21 | $48.84 | $49.06 | $48.65 | $48.94 | $36.67 | 56,341 |
2016-09-20 | $48.79 | $48.79 | $48.68 | $48.74 | $36.52 | 5,273 |
2016-09-19 | $48.79 | $48.83 | $48.77 | $48.80 | $36.56 | 1,715 |
2016-09-16 | $48.65 | $48.73 | $48.44 | $48.44 | $36.29 | 3,262 |
2016-09-15 | $48.88 | $49.03 | $48.73 | $49.02 | $36.73 | 16,932 |
2016-09-14 | $48.73 | $48.85 | $48.60 | $48.73 | $36.51 | 10,310 |
2016-09-13 | $48.68 | $48.79 | $48.46 | $48.46 | $36.31 | 11,736 |
2016-09-12 | $48.75 | $49.16 | $48.75 | $48.89 | $36.63 | 7,871 |
2016-09-09 | $49.12 | $49.18 | $48.90 | $48.99 | $36.71 | 8,753 |
2016-09-08 | $49.47 | $49.47 | $49.18 | $49.33 | $36.96 | 7,000 |
2016-09-07 | $49.15 | $49.38 | $49.14 | $49.28 | $36.92 | 4,336 |
2016-09-06 | $49.31 | $49.40 | $49.15 | $49.19 | $36.86 | 12,310 |
2016-09-02 | $49.28 | $49.29 | $49.05 | $49.29 | $36.93 | 5,062 |
2016-09-01 | $49.08 | $49.14 | $48.81 | $49.00 | $36.71 | 31,286 |
2016-08-31 | $49.05 | $49.28 | $48.97 | $49.19 | $36.74 | 9,206 |
2016-08-30 | $49.23 | $49.23 | $48.98 | $49.10 | $36.67 | 4,953 |
2016-08-29 | $49.23 | $49.34 | $49.11 | $49.14 | $36.70 | 73,578 |
2016-08-26 | $49.35 | $49.43 | $49.09 | $49.23 | $36.77 | 40,433 |
2016-08-25 | $49.37 | $49.37 | $49.14 | $49.15 | $36.71 | 3,511 |
2016-08-24 | $49.35 | $49.35 | $49.08 | $49.13 | $36.69 | 13,612 |
2016-08-23 | $49.31 | $49.44 | $49.30 | $49.41 | $36.90 | 12,472 |
2016-08-22 | $49.27 | $49.36 | $49.16 | $49.19 | $36.74 | 12,395 |
2016-08-19 | $49.25 | $49.31 | $49.08 | $49.17 | $36.72 | 8,150 |
2016-08-18 | $49.34 | $49.41 | $49.19 | $49.22 | $36.76 | 6,755 |
2016-08-17 | $49.06 | $49.27 | $49.03 | $49.27 | $36.80 | 3,297 |
2016-08-16 | $48.99 | $49.24 | $48.99 | $49.13 | $36.69 | 9,407 |
2016-08-15 | $48.99 | $49.10 | $48.94 | $49.06 | $36.64 | 6,293 |
2016-08-12 | $48.73 | $48.90 | $48.73 | $48.87 | $36.50 | 4,761 |
2016-08-11 | $48.95 | $48.99 | $48.73 | $48.78 | $36.43 | 8,344 |
2016-08-10 | $48.75 | $48.80 | $48.62 | $48.80 | $36.44 | 35,311 |
2016-08-09 | $48.67 | $48.84 | $48.61 | $48.61 | $36.30 | 31,596 |
2016-08-08 | $48.54 | $48.62 | $48.49 | $48.49 | $36.21 | 86,671 |
2016-08-05 | $48.43 | $48.56 | $48.43 | $48.51 | $36.23 | 5,882 |
2016-08-04 | $48.42 | $48.46 | $48.34 | $48.42 | $36.16 | 2,612 |
2016-08-03 | $48.17 | $48.34 | $48.17 | $48.34 | $36.10 | 3,300 |
2016-08-02 | $48.22 | $48.29 | $48.07 | $48.21 | $36.00 | 11,778 |
2016-08-01 | $48.31 | $48.39 | $48.21 | $48.22 | $36.01 | 9,071 |
2016-07-29 | $48.41 | $48.53 | $48.39 | $48.40 | $36.03 | 13,087 |
2016-07-28 | $48.52 | $48.52 | $48.35 | $48.35 | $35.99 | 4,899 |
2016-07-27 | $48.50 | $48.50 | $48.27 | $48.35 | $35.99 | 5,500 |
2016-07-26 | $48.42 | $48.50 | $48.29 | $48.33 | $35.97 | 145,570 |
2016-07-25 | $48.58 | $48.58 | $48.38 | $48.47 | $36.08 | 13,515 |
2016-07-22 | $48.50 | $48.67 | $48.47 | $48.67 | $36.23 | 8,932 |
2016-07-21 | $48.48 | $48.64 | $48.48 | $48.58 | $36.16 | 11,198 |
2016-07-20 | $48.39 | $48.61 | $48.39 | $48.57 | $36.15 | 4,007 |
2016-07-19 | $48.51 | $48.53 | $48.38 | $48.38 | $36.01 | 8,746 |
2016-07-18 | $48.53 | $48.63 | $48.45 | $48.63 | $36.20 | 3,643 |
2016-07-15 | $48.53 | $48.55 | $48.41 | $48.47 | $36.08 | 2,991 |
2016-07-14 | $48.55 | $48.70 | $48.48 | $48.48 | $36.09 | 4,810 |
2016-07-13 | $48.55 | $48.56 | $48.33 | $48.49 | $36.09 | 20,640 |
2016-07-12 | $48.53 | $48.72 | $48.53 | $48.67 | $36.23 | 12,608 |
2016-07-11 | $48.40 | $48.41 | $48.24 | $48.24 | $35.91 | 7,927 |
2016-07-08 | $47.94 | $48.18 | $47.94 | $48.18 | $35.86 | 3,692 |
2016-07-07 | $47.66 | $47.81 | $47.49 | $47.53 | $35.38 | 4,465 |
2016-07-06 | $47.44 | $47.82 | $47.44 | $47.67 | $35.48 | 51,063 |
2016-07-05 | $47.79 | $47.79 | $47.42 | $47.59 | $35.42 | 6,017 |
2016-07-01 | $47.65 | $47.86 | $47.55 | $47.80 | $35.58 | 11,835 |
2016-06-30 | $47.55 | $47.95 | $47.15 | $47.61 | $35.32 | 91,239 |
2016-06-29 | $47.40 | $47.54 | $47.25 | $47.50 | $35.24 | 12,824 |
2016-06-28 | $47.00 | $47.13 | $46.70 | $47.11 | $34.95 | 9,095 |
2016-06-27 | $46.67 | $47.33 | $46.54 | $47.33 | $35.11 | 15,833 |
2016-06-24 | $46.93 | $47.42 | $46.89 | $47.10 | $34.94 | 16,453 |
2016-06-23 | $48.24 | $48.27 | $47.93 | $48.02 | $35.62 | 39,069 |
2016-06-22 | $47.83 | $48.03 | $47.65 | $47.74 | $35.42 | 9,923 |
2016-06-21 | $48.10 | $48.11 | $47.85 | $47.90 | $35.54 | 19,286 |
2016-06-20 | $47.71 | $47.92 | $47.70 | $47.92 | $35.55 | 12,079 |
2016-06-17 | $47.24 | $47.56 | $47.13 | $47.34 | $35.12 | 10,497 |
2016-06-16 | $47.13 | $47.38 | $47.06 | $47.37 | $35.14 | 63,980 |
2016-06-15 | $47.45 | $47.48 | $47.20 | $47.20 | $35.02 | 9,468 |
2016-06-14 | $47.51 | $47.53 | $47.18 | $47.35 | $35.13 | 45,134 |
2016-06-13 | $47.70 | $47.81 | $47.48 | $47.59 | $35.30 | 13,047 |
2016-06-10 | $47.91 | $47.99 | $47.74 | $47.88 | $35.52 | 48,481 |
2016-06-09 | $48.09 | $48.18 | $48.00 | $48.00 | $35.61 | 37,247 |
2016-06-08 | $48.08 | $48.25 | $47.95 | $48.11 | $35.69 | 146,110 |
2016-06-07 | $47.99 | $48.15 | $47.89 | $47.99 | $35.60 | 11,747 |
2016-06-06 | $47.72 | $47.88 | $47.62 | $47.76 | $35.43 | 5,464 |
2016-06-03 | $47.32 | $47.63 | $47.32 | $47.50 | $35.24 | 10,599 |
2016-06-02 | $47.16 | $47.50 | $47.16 | $47.44 | $35.19 | 5,353 |
2016-06-01 | $47.25 | $47.38 | $47.10 | $47.26 | $35.06 | 17,178 |
2016-05-31 | $47.60 | $47.63 | $47.30 | $47.33 | $35.00 | 4,049 |
2016-05-27 | $47.65 | $47.65 | $47.14 | $47.14 | $34.86 | 22,220 |
2016-05-26 | $47.48 | $47.85 | $47.25 | $47.47 | $35.11 | 151,578 |
2016-05-25 | $47.72 | $47.77 | $47.47 | $47.47 | $35.11 | 5,896 |
2016-05-24 | $47.40 | $47.71 | $47.26 | $47.57 | $35.18 | 10,101 |
2016-05-23 | $47.25 | $47.36 | $47.12 | $47.25 | $34.94 | 2,546 |
2016-05-20 | $47.07 | $47.38 | $47.05 | $47.29 | $34.97 | 15,321 |
2016-05-19 | $46.83 | $47.10 | $46.83 | $47.07 | $34.81 | 8,976 |
2016-05-18 | $47.17 | $47.32 | $47.03 | $47.03 | $34.78 | 3,954 |
2016-05-17 | $47.22 | $47.30 | $47.06 | $47.10 | $34.83 | 6,732 |
2016-05-16 | $47.15 | $47.25 | $46.96 | $47.20 | $34.91 | 11,443 |
2016-05-13 | $47.47 | $47.47 | $46.94 | $46.94 | $34.71 | 13,733 |
2016-05-12 | $47.49 | $47.62 | $47.25 | $47.40 | $35.05 | 21,774 |
2016-05-11 | $47.36 | $47.62 | $47.23 | $47.49 | $35.12 | 12,625 |
2016-05-10 | $47.20 | $47.43 | $47.01 | $47.34 | $35.01 | 7,012 |
2016-05-09 | $47.04 | $47.32 | $47.04 | $47.07 | $34.81 | 5,793 |
2016-05-06 | $47.21 | $47.36 | $47.17 | $47.34 | $35.01 | 5,118 |
2016-05-05 | $47.43 | $47.50 | $47.30 | $47.40 | $35.05 | 13,302 |
2016-05-04 | $47.40 | $47.55 | $47.29 | $47.42 | $35.07 | 10,904 |
2016-05-03 | $47.58 | $47.59 | $47.40 | $47.47 | $35.11 | 15,213 |
2016-05-02 | $47.74 | $47.80 | $47.63 | $47.70 | $35.28 | 10,056 |
2016-04-29 | $47.60 | $47.76 | $47.59 | $47.74 | $35.20 | 11,167 |
2016-04-28 | $47.47 | $47.77 | $47.47 | $47.56 | $35.06 | 14,798 |
2016-04-27 | $47.37 | $47.76 | $47.37 | $47.58 | $35.08 | 16,053 |
2016-04-26 | $47.32 | $47.46 | $47.32 | $47.37 | $34.92 | 5,774 |
2016-04-25 | $47.27 | $47.36 | $47.14 | $47.14 | $34.75 | 10,260 |
2016-04-22 | $47.43 | $47.48 | $47.35 | $47.40 | $34.95 | 12,219 |
2016-04-21 | $47.53 | $47.63 | $47.32 | $47.47 | $35.00 | 12,054 |
2016-04-20 | $47.60 | $47.74 | $47.48 | $47.66 | $35.14 | 12,849 |
2016-04-19 | $47.46 | $47.54 | $47.34 | $47.38 | $34.93 | 9,605 |
2016-04-18 | $47.20 | $47.31 | $47.11 | $47.25 | $34.84 | 7,351 |
2016-04-15 | $47.06 | $47.15 | $46.71 | $47.08 | $34.71 | 18,119 |
2016-04-14 | $46.70 | $47.08 | $46.68 | $47.03 | $34.67 | 276,300 |
2016-04-13 | $46.86 | $46.97 | $46.65 | $46.85 | $34.54 | 8,390 |
2016-04-12 | $46.55 | $46.79 | $46.52 | $46.64 | $34.39 | 23,804 |
2016-04-11 | $46.64 | $46.64 | $46.50 | $46.60 | $34.36 | 7,417 |
2016-04-08 | $46.45 | $46.55 | $46.40 | $46.55 | $34.32 | 6,014 |
2016-04-07 | $46.38 | $46.38 | $46.09 | $46.20 | $34.06 | 63,570 |
2016-04-06 | $46.33 | $46.63 | $46.33 | $46.38 | $34.19 | 7,185 |
2016-04-05 | $45.66 | $46.35 | $45.66 | $46.16 | $34.03 | 50,468 |
2016-04-04 | $45.69 | $46.10 | $45.69 | $46.10 | $33.99 | 8,338 |
2016-04-01 | $45.90 | $46.21 | $45.90 | $46.06 | $33.96 | 9,196 |
2016-03-31 | $46.26 | $46.36 | $46.04 | $46.18 | $33.94 | 16,087 |
2016-03-30 | $46.00 | $46.25 | $45.98 | $46.12 | $33.90 | 4,518 |
2016-03-29 | $45.74 | $46.08 | $45.74 | $46.05 | $33.85 | 5,606 |
2016-03-28 | $46.04 | $46.04 | $45.53 | $45.58 | $33.50 | 9,904 |
2016-03-24 | $45.86 | $45.93 | $45.60 | $45.81 | $33.67 | 5,918 |
2016-03-23 | $46.18 | $46.19 | $46.07 | $46.08 | $33.87 | 2,098 |
2016-03-22 | $46.39 | $46.39 | $45.99 | $46.22 | $33.97 | 7,488 |
2016-03-21 | $46.55 | $46.55 | $46.22 | $46.35 | $34.07 | 4,359 |
2016-03-18 | $46.64 | $46.75 | $46.43 | $46.46 | $34.15 | 6,316 |
2016-03-17 | $46.38 | $46.55 | $46.30 | $46.41 | $34.11 | 5,969 |
2016-03-16 | $45.91 | $46.43 | $45.91 | $46.36 | $34.07 | 2,731 |
2016-03-15 | $46.16 | $46.22 | $46.10 | $46.13 | $33.90 | 7,838 |
2016-03-14 | $46.35 | $46.42 | $46.20 | $46.32 | $34.04 | 9,193 |
2016-03-11 | $46.32 | $46.43 | $46.27 | $46.43 | $34.12 | 5,161 |
2016-03-10 | $45.65 | $45.94 | $45.59 | $45.90 | $33.73 | 7,127 |
2016-03-09 | $45.35 | $45.49 | $45.30 | $45.37 | $33.35 | 4,759 |
2016-03-08 | $45.39 | $45.52 | $45.24 | $45.24 | $33.25 | 5,813 |
2016-03-07 | $45.15 | $45.62 | $45.15 | $45.62 | $33.53 | 7,838 |
2016-03-04 | $45.39 | $45.57 | $45.18 | $45.37 | $33.34 | 63,315 |
2016-03-03 | $44.78 | $45.17 | $44.76 | $45.13 | $33.17 | 15,601 |
2016-03-02 | $44.63 | $44.83 | $44.56 | $44.70 | $32.85 | 17,534 |
2016-03-01 | $44.20 | $44.85 | $44.20 | $44.73 | $32.88 | 25,504 |
2016-02-29 | $43.99 | $44.39 | $43.97 | $44.34 | $32.48 | 5,899 |
2016-02-26 | $43.90 | $44.16 | $43.90 | $43.97 | $32.21 | 7,962 |
2016-02-25 | $43.66 | $43.90 | $43.53 | $43.81 | $32.10 | 17,490 |
2016-02-24 | $43.24 | $43.75 | $43.24 | $43.75 | $32.05 | 7,018 |
2016-02-23 | $43.57 | $43.65 | $43.44 | $43.62 | $31.96 | 3,517 |
2016-02-22 | $44.00 | $44.00 | $43.58 | $43.73 | $32.04 | 11,666 |
2016-02-19 | $43.53 | $43.79 | $43.27 | $43.36 | $31.77 | 5,406 |
2016-02-18 | $43.49 | $43.54 | $43.18 | $43.22 | $31.66 | 5,550 |
2016-02-17 | $43.10 | $43.47 | $43.10 | $43.29 | $31.72 | 5,567 |
2016-02-16 | $43.10 | $43.36 | $42.83 | $42.96 | $31.47 | 9,203 |
2016-02-12 | $42.95 | $43.31 | $42.95 | $43.28 | $31.71 | 12,543 |
2016-02-11 | $42.87 | $43.20 | $42.67 | $43.00 | $31.50 | 56,429 |
2016-02-10 | $44.04 | $44.04 | $43.38 | $43.38 | $31.78 | 11,032 |
2016-02-09 | $43.35 | $43.72 | $43.34 | $43.53 | $31.89 | 16,423 |
2016-02-08 | $43.58 | $43.65 | $43.26 | $43.34 | $31.75 | 8,229 |
2016-02-05 | $44.15 | $44.17 | $43.85 | $43.96 | $32.21 | 16,267 |
2016-02-04 | $44.40 | $44.54 | $44.07 | $44.14 | $32.34 | 74,946 |
2016-02-03 | $43.90 | $44.69 | $43.87 | $44.28 | $32.44 | 21,036 |
2016-02-02 | $44.14 | $44.17 | $43.82 | $43.90 | $32.16 | 84,759 |
2016-02-01 | $44.10 | $44.20 | $43.81 | $44.16 | $32.35 | 11,522 |
2016-01-29 | $44.30 | $44.44 | $43.94 | $43.94 | $32.09 | 15,340 |
2016-01-28 | $44.00 | $44.22 | $44.00 | $44.21 | $32.28 | 8,110 |
2016-01-27 | $44.03 | $44.03 | $43.52 | $43.52 | $31.78 | 8,119 |
2016-01-26 | $43.84 | $44.01 | $43.70 | $43.81 | $31.99 | 7,412 |
2016-01-25 | $43.86 | $43.88 | $43.52 | $43.52 | $31.78 | 5,948 |
2016-01-22 | $43.46 | $43.92 | $43.46 | $43.76 | $31.96 | 6,361 |
2016-01-21 | $43.40 | $43.55 | $42.89 | $43.22 | $31.56 | 147,634 |
2016-01-20 | $43.15 | $43.48 | $43.00 | $43.33 | $31.64 | 25,020 |
2016-01-19 | $44.10 | $44.10 | $43.55 | $43.59 | $31.83 | 33,286 |
2016-01-15 | $44.87 | $44.87 | $43.71 | $44.04 | $32.16 | 7,733 |
2016-01-14 | $44.30 | $44.89 | $44.06 | $44.75 | $32.68 | 185,335 |
2016-01-13 | $44.77 | $45.30 | $43.76 | $44.06 | $32.18 | 11,940 |
2016-01-12 | $44.28 | $44.72 | $44.28 | $44.55 | $32.53 | 7,281 |
2016-01-11 | $44.36 | $45.01 | $44.20 | $44.20 | $32.28 | 8,291 |
2016-01-08 | $44.70 | $44.99 | $44.30 | $44.36 | $32.39 | 54,633 |
2016-01-07 | $44.59 | $44.86 | $43.90 | $44.55 | $32.53 | 7,306 |
2016-01-06 | $44.44 | $44.94 | $44.05 | $44.54 | $32.53 | 27,258 |
2016-01-05 | $44.63 | $44.75 | $44.02 | $44.44 | $32.45 | 27,276 |
2016-01-04 | $44.98 | $45.66 | $44.34 | $44.65 | $32.61 | 13,366 |
2015-12-31 | $44.89 | $45.12 | $44.34 | $44.62 | $32.58 | 5,068 |
2015-12-30 | $44.95 | $45.10 | $44.43 | $44.89 | $32.78 | 8,642 |
2015-12-29 | $44.71 | $45.83 | $44.71 | $45.01 | $32.87 | 15,004 |
2015-12-28 | $44.83 | $45.84 | $44.71 | $44.71 | $32.65 | 18,998 |
2015-12-24 | $44.85 | $45.64 | $44.80 | $44.89 | $32.78 | 7,093 |
2015-12-23 | $44.89 | $45.70 | $44.89 | $45.17 | $32.79 | 26,167 |
2015-12-22 | $44.61 | $45.19 | $44.50 | $44.89 | $32.59 | 7,483 |
2015-12-21 | $44.30 | $45.39 | $44.30 | $44.61 | $32.39 | 36,609 |
2015-12-18 | $44.75 | $45.21 | $44.38 | $44.38 | $32.22 | 25,988 |
2015-12-17 | $45.01 | $45.25 | $44.55 | $44.61 | $32.39 | 24,527 |
2015-12-16 | $44.81 | $45.34 | $44.68 | $45.01 | $32.68 | 18,111 |
2015-12-15 | $45.05 | $45.38 | $44.47 | $44.81 | $32.53 | 8,918 |
2015-12-14 | $44.30 | $45.15 | $44.19 | $44.80 | $32.52 | 152,065 |
2015-12-11 | $43.54 | $45.90 | $43.54 | $44.95 | $32.63 | 27,844 |
2015-12-10 | $45.80 | $46.00 | $45.69 | $45.69 | $33.17 | 11,892 |
2015-12-09 | $45.69 | $46.06 | $45.69 | $45.85 | $33.29 | 220,973 |
2015-12-08 | $46.66 | $46.66 | $45.59 | $45.69 | $33.17 | 47,677 |
2015-12-07 | $46.12 | $46.18 | $45.90 | $46.03 | $33.41 | 14,226 |
2015-12-04 | $46.38 | $46.60 | $46.08 | $46.28 | $33.60 | 136,092 |
2015-12-03 | $46.34 | $46.51 | $46.18 | $46.18 | $33.52 | 41,644 |
2015-12-02 | $46.22 | $46.76 | $46.10 | $46.13 | $33.49 | 25,488 |
2015-12-01 | $46.36 | $46.49 | $46.14 | $46.27 | $33.59 | 20,656 |
2015-11-30 | $46.60 | $46.73 | $46.16 | $46.64 | $33.75 | 23,562 |
2015-11-27 | $46.03 | $46.70 | $46.03 | $46.53 | $33.67 | 3,774 |
2015-11-25 | $46.40 | $47.23 | $46.10 | $46.12 | $33.38 | 8,220 |
2015-11-24 | $46.40 | $46.62 | $46.03 | $46.18 | $33.42 | 12,269 |
2015-11-23 | $46.53 | $46.70 | $45.79 | $46.14 | $33.39 | 125,166 |
2015-11-20 | $46.36 | $46.87 | $46.36 | $46.53 | $33.67 | 7,523 |
2015-11-19 | $46.54 | $46.85 | $46.36 | $46.36 | $33.55 | 9,284 |
2015-11-18 | $46.80 | $47.11 | $46.52 | $46.60 | $33.73 | 8,785 |
2015-11-17 | $46.64 | $46.88 | $46.49 | $46.49 | $33.65 | 50,152 |
2015-11-16 | $46.61 | $46.88 | $46.47 | $46.64 | $33.75 | 79,085 |
2015-11-13 | $46.85 | $46.88 | $46.57 | $46.61 | $33.73 | 13,724 |
2015-11-12 | $47.18 | $47.18 | $46.76 | $46.76 | $33.84 | 5,472 |
2015-11-11 | $47.01 | $47.18 | $46.97 | $46.97 | $33.99 | 7,364 |
2015-11-10 | $47.00 | $47.14 | $46.88 | $47.13 | $34.11 | 11,422 |
2015-11-09 | $46.95 | $47.29 | $46.95 | $47.03 | $34.04 | 13,811 |
2015-11-06 | $47.13 | $47.62 | $47.12 | $47.20 | $34.16 | 19,382 |
2015-11-05 | $48.29 | $48.29 | $47.58 | $47.58 | $34.43 | 99,346 |
2015-11-04 | $48.00 | $48.38 | $47.65 | $48.30 | $34.96 | 45,114 |
2015-11-03 | $48.05 | $48.25 | $47.67 | $48.15 | $34.85 | 103,224 |
2015-11-02 | $47.66 | $48.23 | $47.56 | $47.70 | $34.52 | 16,982 |
2015-10-30 | $47.67 | $48.39 | $47.67 | $47.80 | $34.49 | 5,619 |
2015-10-29 | $47.63 | $48.32 | $47.63 | $47.67 | $34.40 | 4,001 |
2015-10-28 | $47.84 | $48.18 | $47.57 | $47.80 | $34.49 | 8,256 |
2015-10-27 | $47.92 | $48.34 | $47.66 | $47.84 | $34.52 | 12,719 |
2015-10-26 | $47.92 | $48.40 | $47.81 | $47.95 | $34.60 | 93,735 |
2015-10-23 | $47.97 | $48.57 | $47.74 | $48.57 | $35.05 | 12,823 |
2015-10-22 | $48.14 | $48.36 | $47.77 | $48.18 | $34.76 | 28,693 |
2015-10-21 | $48.20 | $48.64 | $48.07 | $48.23 | $34.80 | 7,599 |
2015-10-20 | $48.55 | $48.55 | $48.06 | $48.20 | $34.78 | 17,707 |
2015-10-19 | $48.20 | $48.45 | $48.06 | $48.42 | $34.94 | 120,931 |
2015-10-16 | $48.33 | $48.50 | $48.16 | $48.30 | $34.85 | 20,889 |
2015-10-15 | $48.21 | $48.30 | $47.74 | $48.23 | $34.80 | 15,650 |
2015-10-14 | $48.28 | $48.50 | $47.76 | $48.01 | $34.64 | 9,979 |
2015-10-13 | $47.63 | $48.32 | $47.63 | $48.21 | $34.79 | 202,202 |
2015-10-12 | $48.05 | $48.20 | $47.30 | $47.83 | $34.51 | 108,449 |
2015-10-09 | $47.80 | $48.11 | $47.71 | $47.90 | $34.56 | 3,409 |
2015-10-08 | $48.41 | $48.41 | $47.30 | $47.61 | $34.35 | 5,506 |
2015-10-07 | $47.88 | $47.88 | $47.27 | $47.57 | $34.32 | 36,572 |
2015-10-06 | $46.90 | $47.29 | $46.67 | $47.29 | $34.12 | 27,365 |
2015-10-05 | $46.38 | $47.02 | $46.38 | $46.70 | $33.70 | 5,168 |
2015-10-02 | $46.50 | $46.61 | $46.24 | $46.50 | $33.55 | 6,008 |
2015-10-01 | $46.40 | $46.80 | $46.40 | $46.73 | $33.72 | 3,812 |
2015-09-30 | $46.65 | $46.98 | $46.64 | $46.71 | $33.59 | 6,639 |
2015-09-29 | $47.00 | $47.00 | $46.58 | $46.65 | $33.55 | 3,376 |
2015-09-28 | $47.21 | $47.41 | $46.76 | $47.00 | $33.80 | 10,035 |
2015-09-25 | $47.50 | $47.64 | $47.27 | $47.47 | $34.14 | 7,032 |
2015-09-24 | $47.93 | $47.93 | $47.47 | $47.61 | $34.24 | 3,714 |
2015-09-23 | $47.83 | $48.07 | $47.60 | $47.73 | $34.33 | 5,254 |
2015-09-22 | $48.08 | $48.08 | $47.70 | $47.82 | $34.39 | 5,145 |
2015-09-21 | $48.12 | $48.29 | $47.94 | $48.27 | $34.72 | 16,028 |
2015-09-18 | $48.59 | $48.59 | $48.00 | $48.24 | $34.69 | 19,355 |
2015-09-17 | $48.30 | $48.58 | $47.94 | $48.31 | $34.74 | 10,726 |
2015-09-16 | $48.37 | $48.60 | $48.21 | $48.42 | $34.82 | 13,051 |
2015-09-15 | $48.60 | $48.60 | $48.26 | $48.30 | $34.74 | 35,750 |
2015-09-14 | $47.87 | $48.55 | $47.87 | $48.42 | $34.82 | 17,920 |
2015-09-11 | $48.36 | $48.73 | $48.22 | $48.73 | $35.05 | 22,863 |
2015-09-10 | $48.20 | $48.76 | $48.17 | $48.50 | $34.88 | 29,475 |
2015-09-09 | $47.98 | $48.56 | $47.98 | $48.56 | $34.92 | 104,295 |
2015-09-08 | $47.75 | $48.20 | $47.75 | $48.20 | $34.67 | 253,340 |
iShares US & Intl High Yield Corp Bond ETF (GHYG) News Headlines
Recent iShares US & Intl High Yield Corp Bond ETF (GHYG) News
Similar Companies to iShares US & Intl High Yield Corp Bond ETF (GHYG) 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 | -- | -- | -- |