Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB) Exchange: NYSE ARCA
Data as of June 25, 2025
$44.90 ($-0.02) -0.04%
Goldman Sachs Access Investment Grade Corporate Bond ETF - Daily Information
Click for more stock information on Goldman Sachs Access Investment Grade Corporate Bond ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $44.90 |
Previous Close | $44.90 |
High | $44.94 |
Low | $44.84 |
Adjusted Open | $44.90 |
Previous Adjusted Close | $44.90 |
Adjusted High | $44.94 |
Adjusted Low | $44.84 |
About Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB)
The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index. The Index is a rules-based index that is designed to measure the performance of investment grade, corporate bonds denominated in U.S. dollars (“USD”) that meet certain liquidity and fundamental screening criteria. As of December 2, 2019, there were 2,274 constituents in the Index and the Index had a weighted average maturity of 10.97 years. The Index is a custom index that is owned and calculated by FTSE Fixed Income LLC (“FTSE”), a trading name of the London Stock Exchange Group plc and its group undertakings (collectively, the “LSE Group” or the “Index Provider”). The Index is based on the FTSE US Broad Investment-Grade (USBIG®) Corporate Index (the “Reference Index”) using concepts developed with Goldman Sachs Asset Management, L.P. (“GSAM”). Given the Fund’s investment objective of attempting to track the Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. The Index Provider constructs the Index in accordance with a rules-based methodology that involves two steps. Step 1 In the first step, the Index Provider defines a universe of potential index constituents (the “Universe”) by applying specified criteria to the constituents of the Reference Index. The Reference Index includes investment grade corporate bonds that have a minimum of one year to maturity and are rated at least BBB- by Standard & Poor’s Ratings Services (“S&P”) or Baa3 by Moody’s Investors Service, Inc. (“Moody’s”). Only corporate bond constituents of the Reference Index that have a minimum of $750 million outstanding and a minimum issuer size of $2 billion are included in the Universe. A maturity bucketing process is used to approximate the average effective duration of the Reference Index. Step 2 In the second step, the Index Provider applies a fundamental screen to the Universe. Issuers are first grouped into three broad industry groups: financials, industrials and utilities. Within each industry group, issuers are measured by two fundamental factors, operating margin and leverage. The Index Provider ranks each issuer based on the two fundamental factors, equally weighted. The Index is constructed by including the highest ranking eligible securities in each industry group, screening out lowest ranking eligible securities. The Index is rebalanced (i) monthly on the last business day of each month, to account for changes in maturities, duration, corporate actions or ratings migration, and (ii) quarterly, to account for updates to the constituents on the basis of the fundamental factors (as described above). The Investment Adviser uses a representative sampling strategy to manage the Fund. “Representative sampling” is an indexing strategy in which the Fund invests in a representative sample of constituent securities that has a collective investment profile similar to that of the Index. The securities selected for investment by the Fund are expected to have, in the aggregate, investment characteristics, fundamental characteristics and liquidity measures similar to those of the Index. The Fund may or may not hold all of the securities in the Index. The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that the Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.
Invest in Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB)
Historical Stock Data for Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-23 | $44.90 | $44.94 | $44.84 | $44.90 | $44.90 | 41,865 |
2025-05-22 | $44.70 | $44.92 | $44.66 | $44.92 | $44.92 | 63,874 |
2025-05-21 | $44.91 | $45.00 | $44.69 | $44.71 | $44.71 | 48,327 |
2025-05-20 | $45.10 | $45.16 | $45.02 | $45.12 | $45.12 | 29,435 |
2025-05-19 | $44.91 | $45.21 | $44.90 | $45.20 | $45.20 | 26,686 |
2025-05-16 | $45.25 | $45.25 | $45.11 | $45.18 | $45.18 | 24,636 |
2025-05-15 | $44.92 | $45.12 | $44.92 | $45.10 | $45.10 | 38,084 |
2025-05-14 | $44.96 | $44.99 | $44.80 | $44.83 | $44.83 | 24,759 |
2025-05-13 | $45.01 | $45.03 | $44.93 | $45.02 | $45.02 | 50,946 |
2025-05-12 | $44.98 | $45.07 | $44.94 | $44.97 | $44.97 | 38,821 |
2025-05-09 | $45.14 | $45.16 | $45.00 | $45.01 | $45.01 | 25,945 |
2025-05-08 | $45.24 | $45.24 | $45.02 | $45.04 | $45.04 | 24,851 |
2025-05-07 | $45.21 | $45.27 | $45.15 | $45.16 | $45.16 | 38,989 |
2025-05-06 | $44.97 | $45.11 | $44.91 | $45.09 | $45.09 | 17,103 |
2025-05-05 | $44.97 | $45.12 | $44.89 | $45.09 | $45.09 | 92,354 |
2025-05-02 | $45.09 | $45.14 | $45.01 | $45.08 | $45.08 | 36,441 |
2025-05-01 | $45.32 | $45.34 | $45.16 | $45.18 | $45.18 | 59,288 |
2025-04-30 | $45.54 | $45.61 | $45.45 | $45.45 | $45.25 | 23,867 |
2025-04-29 | $45.57 | $45.66 | $45.57 | $45.64 | $45.44 | 26,741 |
2025-04-28 | $45.44 | $45.59 | $45.44 | $45.58 | $45.38 | 33,903 |
2025-04-25 | $45.39 | $45.51 | $45.37 | $45.48 | $45.48 | 32,693 |
2025-04-24 | $45.15 | $45.31 | $45.11 | $45.26 | $45.26 | 46,348 |
2025-04-23 | $45.28 | $45.28 | $44.74 | $44.86 | $44.86 | 618,978 |
2025-04-22 | $44.88 | $44.90 | $44.62 | $44.78 | $44.78 | 583,859 |
2025-04-21 | $44.88 | $44.93 | $44.61 | $44.65 | $44.65 | 48,613 |
2025-04-17 | $45.15 | $45.16 | $44.96 | $45.06 | $45.06 | 28,940 |
2025-04-16 | $44.89 | $45.11 | $44.89 | $45.08 | $45.08 | 36,245 |
2025-04-15 | $44.81 | $44.98 | $44.81 | $44.93 | $44.93 | 35,207 |
2025-04-14 | $44.79 | $44.80 | $44.61 | $44.73 | $44.73 | 37,170 |
2025-04-11 | $44.16 | $44.56 | $43.97 | $44.51 | $44.51 | 43,553 |
2025-04-10 | $44.85 | $44.93 | $44.41 | $44.49 | $44.49 | 966,825 |
2025-04-09 | $44.13 | $45.24 | $43.96 | $45.24 | $45.24 | 2,212,324 |
2025-04-08 | $45.08 | $45.10 | $44.47 | $44.50 | $44.50 | 90,027 |
2025-04-07 | $45.39 | $45.44 | $44.95 | $44.97 | $44.97 | 208,878 |
2025-04-04 | $45.92 | $46.01 | $45.67 | $45.75 | $45.75 | 49,653 |
2025-04-03 | $45.96 | $45.97 | $45.79 | $45.83 | $45.83 | 36,145 |
2025-04-02 | $45.80 | $45.80 | $45.60 | $45.76 | $45.76 | 31,743 |
2025-04-01 | $45.70 | $45.80 | $45.69 | $45.70 | $45.70 | 20,178 |
2025-03-31 | $45.77 | $45.78 | $45.63 | $45.76 | $45.76 | 29,149 |
2025-03-28 | $45.60 | $45.70 | $45.57 | $45.69 | $45.69 | 29,887 |
2025-03-27 | $45.44 | $45.48 | $45.41 | $45.48 | $45.48 | 156,828 |
2025-03-26 | $45.57 | $45.57 | $45.49 | $45.52 | $45.52 | 22,999 |
2025-03-25 | $45.58 | $45.72 | $45.55 | $45.67 | $45.67 | 88,300 |
2025-03-24 | $45.68 | $45.68 | $45.56 | $45.60 | $45.60 | 32,997 |
2025-03-21 | $45.85 | $45.88 | $45.73 | $45.76 | $45.76 | 34,109 |
2025-03-20 | $46.00 | $46.00 | $45.82 | $45.83 | $45.83 | 29,833 |
2025-03-19 | $45.66 | $45.89 | $45.61 | $45.86 | $45.86 | 69,351 |
2025-03-18 | $45.42 | $45.73 | $45.42 | $45.66 | $45.66 | 823,392 |
2025-03-17 | $45.58 | $45.68 | $45.54 | $45.55 | $45.55 | 35,460 |
2025-03-14 | $45.47 | $45.55 | $45.45 | $45.48 | $45.48 | 37,068 |
2025-03-13 | $45.28 | $45.50 | $45.21 | $45.49 | $45.49 | 25,137 |
2025-03-12 | $45.43 | $45.51 | $45.32 | $45.34 | $45.34 | 96,606 |
2025-03-11 | $45.69 | $45.73 | $45.46 | $45.47 | $45.47 | 38,658 |
2025-03-10 | $45.77 | $45.87 | $45.69 | $45.75 | $45.75 | 49,055 |
2025-03-07 | $45.86 | $45.86 | $45.56 | $45.60 | $45.60 | 44,103 |
2025-03-06 | $45.71 | $45.72 | $45.59 | $45.65 | $45.65 | 29,930 |
2025-03-05 | $45.94 | $45.94 | $45.76 | $45.76 | $45.76 | 27,629 |
2025-03-04 | $45.94 | $46.02 | $45.86 | $45.88 | $45.88 | 51,642 |
2025-03-03 | $45.80 | $45.99 | $45.80 | $45.98 | $45.98 | 37,353 |
2025-02-28 | $46.02 | $46.06 | $45.91 | $46.06 | $45.89 | 309,749 |
2025-02-27 | $45.96 | $46.00 | $45.87 | $45.88 | $45.71 | 108,110 |
2025-02-26 | $45.95 | $46.06 | $45.92 | $46.04 | $45.87 | 41,014 |
2025-02-25 | $45.87 | $45.97 | $45.87 | $45.97 | $45.80 | 53,641 |
2025-02-24 | $45.48 | $45.74 | $45.48 | $45.68 | $45.51 | 49,740 |
2025-02-21 | $45.47 | $45.67 | $45.47 | $45.58 | $45.41 | 45,444 |
2025-02-20 | $45.40 | $45.48 | $45.36 | $45.36 | $45.19 | 27,476 |
2025-02-19 | $45.34 | $45.41 | $45.30 | $45.38 | $45.22 | 31,300 |
2025-02-18 | $45.29 | $45.48 | $45.29 | $45.35 | $45.18 | 59,268 |
2025-02-14 | $45.52 | $45.60 | $45.49 | $45.51 | $45.34 | 63,316 |
2025-02-13 | $45.26 | $45.41 | $45.23 | $45.37 | $45.20 | 18,645 |
2025-02-12 | $45.06 | $45.09 | $44.93 | $45.05 | $44.88 | 36,037 |
2025-02-11 | $45.25 | $45.28 | $45.22 | $45.26 | $45.09 | 25,564 |
2025-02-10 | $45.35 | $45.43 | $45.30 | $45.33 | $45.17 | 57,570 |
2025-02-07 | $45.39 | $45.39 | $45.29 | $45.31 | $45.15 | 45,868 |
2025-02-06 | $45.50 | $45.58 | $45.45 | $45.51 | $45.34 | 27,081 |
2025-02-05 | $45.48 | $45.62 | $45.48 | $45.56 | $45.39 | 44,554 |
2025-02-04 | $45.10 | $45.33 | $45.10 | $45.33 | $45.16 | 41,330 |
2025-02-03 | $45.14 | $45.29 | $45.14 | $45.20 | $45.04 | 54,461 |
2025-01-31 | $45.50 | $45.52 | $45.27 | $45.32 | $44.98 | 35,944 |
2025-01-30 | $45.48 | $45.49 | $45.41 | $45.42 | $45.08 | 74,867 |
2025-01-29 | $45.45 | $45.46 | $45.27 | $45.38 | $45.04 | 29,847 |
2025-01-28 | $45.42 | $45.43 | $45.34 | $45.42 | $45.08 | 36,107 |
2025-01-27 | $45.34 | $45.50 | $45.34 | $45.46 | $45.12 | 32,468 |
2025-01-24 | $45.06 | $45.25 | $45.06 | $45.20 | $45.20 | 36,442 |
2025-01-23 | $44.97 | $45.14 | $44.97 | $45.14 | $45.14 | 23,367 |
2025-01-22 | $45.25 | $45.34 | $45.19 | $45.19 | $45.19 | 36,458 |
2025-01-21 | $45.17 | $45.31 | $45.17 | $45.31 | $45.31 | 33,615 |
2025-01-17 | $45.16 | $45.16 | $45.07 | $45.08 | $45.08 | 27,346 |
2025-01-16 | $44.98 | $45.12 | $44.89 | $45.03 | $45.03 | 30,250 |
2025-01-15 | $45.01 | $45.03 | $44.89 | $44.96 | $44.96 | 25,285 |
2025-01-14 | $44.55 | $44.56 | $44.44 | $44.56 | $44.56 | 42,399 |
2025-01-13 | $44.55 | $44.57 | $44.48 | $44.50 | $44.50 | 50,694 |
2025-01-10 | $44.48 | $44.73 | $44.48 | $44.59 | $44.59 | 58,986 |
2025-01-08 | $44.73 | $44.85 | $44.72 | $44.84 | $44.84 | 38,339 |
2025-01-07 | $44.94 | $44.94 | $44.69 | $44.77 | $44.77 | 106,164 |
2025-01-06 | $44.96 | $45.02 | $44.91 | $44.96 | $44.96 | 54,324 |
2025-01-03 | $45.19 | $45.19 | $45.00 | $45.02 | $45.02 | 50,872 |
2025-01-02 | $45.17 | $45.28 | $45.02 | $45.12 | $45.12 | 43,196 |
2024-12-31 | $45.23 | $45.26 | $45.04 | $45.07 | $45.07 | 33,355 |
2024-12-30 | $45.37 | $45.39 | $45.33 | $45.38 | $45.19 | 61,250 |
2024-12-27 | $45.26 | $45.33 | $45.21 | $45.23 | $45.04 | 100,908 |
2024-12-26 | $45.15 | $45.38 | $45.15 | $45.36 | $45.17 | 68,349 |
2024-12-24 | $45.16 | $45.33 | $45.14 | $45.33 | $45.14 | 33,707 |
2024-12-23 | $45.25 | $45.31 | $45.16 | $45.21 | $45.02 | 37,281 |
2024-12-20 | $45.34 | $45.46 | $45.20 | $45.31 | $45.12 | 59,872 |
2024-12-19 | $45.25 | $45.26 | $45.08 | $45.16 | $44.97 | 83,181 |
2024-12-18 | $45.84 | $45.86 | $45.35 | $45.39 | $45.20 | 48,410 |
2024-12-17 | $45.78 | $45.87 | $45.78 | $45.79 | $45.60 | 81,943 |
2024-12-16 | $45.86 | $45.89 | $45.77 | $45.84 | $45.64 | 31,460 |
2024-12-13 | $45.90 | $45.90 | $45.75 | $45.78 | $45.58 | 28,659 |
2024-12-12 | $46.05 | $46.09 | $45.96 | $45.98 | $45.79 | 194,233 |
2024-12-11 | $46.36 | $46.37 | $46.17 | $46.19 | $45.99 | 47,852 |
2024-12-10 | $46.22 | $46.32 | $46.22 | $46.30 | $46.10 | 49,656 |
2024-12-09 | $46.36 | $46.38 | $46.31 | $46.34 | $46.14 | 43,442 |
2024-12-06 | $46.51 | $46.51 | $46.35 | $46.45 | $46.25 | 56,117 |
2024-12-05 | $46.25 | $46.37 | $46.25 | $46.33 | $46.13 | 29,753 |
2024-12-04 | $46.13 | $46.38 | $46.13 | $46.33 | $46.13 | 27,545 |
2024-12-03 | $46.31 | $46.34 | $46.16 | $46.17 | $45.97 | 40,462 |
2024-12-02 | $46.14 | $46.42 | $46.14 | $46.29 | $46.09 | 63,561 |
2024-11-29 | $46.36 | $46.39 | $46.32 | $46.39 | $46.39 | 29,093 |
2024-11-27 | $46.13 | $46.20 | $46.06 | $46.17 | $46.17 | 96,802 |
2024-11-26 | $45.97 | $46.14 | $45.92 | $46.06 | $46.06 | 187,294 |
2024-11-25 | $46.01 | $46.12 | $45.99 | $46.12 | $46.12 | 86,165 |
2024-11-22 | $45.69 | $45.72 | $45.61 | $45.65 | $45.65 | 84,360 |
2024-11-21 | $45.73 | $45.77 | $45.60 | $45.63 | $45.63 | 114,433 |
2024-11-20 | $45.66 | $45.73 | $45.61 | $45.67 | $45.67 | 30,130 |
2024-11-19 | $45.77 | $45.83 | $45.74 | $45.76 | $45.76 | 42,272 |
2024-11-18 | $45.57 | $45.74 | $45.55 | $45.68 | $45.68 | 60,542 |
2024-11-15 | $45.50 | $45.69 | $45.36 | $45.60 | $45.60 | 1,082,558 |
2024-11-14 | $45.70 | $45.75 | $45.57 | $45.59 | $45.59 | 57,126 |
2024-11-13 | $45.95 | $45.95 | $45.59 | $45.60 | $45.60 | 127,659 |
2024-11-12 | $45.89 | $45.99 | $45.71 | $45.72 | $45.72 | 120,798 |
2024-11-11 | $46.08 | $46.08 | $46.01 | $46.07 | $46.07 | 164,822 |
2024-11-08 | $46.07 | $46.22 | $46.05 | $46.14 | $46.14 | 794,946 |
2024-11-07 | $45.80 | $46.09 | $45.80 | $46.02 | $46.02 | 81,371 |
2024-11-06 | $45.56 | $45.74 | $45.51 | $45.59 | $45.59 | 50,198 |
2024-11-05 | $45.81 | $45.96 | $45.69 | $45.94 | $45.94 | 293,935 |
2024-11-04 | $45.79 | $45.88 | $45.70 | $45.79 | $45.79 | 52,678 |
2024-11-01 | $45.83 | $45.89 | $45.51 | $45.53 | $45.53 | 81,548 |
2024-10-31 | $45.90 | $45.99 | $45.82 | $45.90 | $45.72 | 40,701 |
2024-10-30 | $46.13 | $46.20 | $45.95 | $45.97 | $45.79 | 48,540 |
2024-10-29 | $45.83 | $46.05 | $45.82 | $46.05 | $45.87 | 99,795 |
2024-10-28 | $46.01 | $46.05 | $45.91 | $45.97 | $45.79 | 31,487 |
2024-10-25 | $46.20 | $46.20 | $46.01 | $46.01 | $45.83 | 48,110 |
2024-10-24 | $46.01 | $46.17 | $46.01 | $46.11 | $45.93 | 35,306 |
2024-10-23 | $45.97 | $46.06 | $45.94 | $46.00 | $45.82 | 37,084 |
2024-10-22 | $46.14 | $46.15 | $46.03 | $46.14 | $45.96 | 34,894 |
2024-10-21 | $46.30 | $46.33 | $46.13 | $46.25 | $46.07 | 53,717 |
2024-10-18 | $46.61 | $46.64 | $46.52 | $46.52 | $46.52 | 33,181 |
2024-10-17 | $46.74 | $46.74 | $46.55 | $46.56 | $46.56 | 45,970 |
2024-10-16 | $46.83 | $46.87 | $46.76 | $46.83 | $46.83 | 26,593 |
2024-10-15 | $46.80 | $46.80 | $46.64 | $46.70 | $46.70 | 41,751 |
2024-10-14 | $46.42 | $46.53 | $46.40 | $46.51 | $46.51 | 36,696 |
2024-10-11 | $46.50 | $46.60 | $46.50 | $46.54 | $46.54 | 32,528 |
2024-10-10 | $46.52 | $46.55 | $46.42 | $46.55 | $46.55 | 92,343 |
2024-10-09 | $46.55 | $46.59 | $46.51 | $46.57 | $46.57 | 54,102 |
2024-10-08 | $46.50 | $46.63 | $46.48 | $46.63 | $46.63 | 34,860 |
2024-10-07 | $46.62 | $46.67 | $46.50 | $46.54 | $46.54 | 80,186 |
2024-10-04 | $46.76 | $46.80 | $46.63 | $46.76 | $46.76 | 73,769 |
2024-10-03 | $47.12 | $47.14 | $46.98 | $46.98 | $46.98 | 43,522 |
2024-10-02 | $47.08 | $47.24 | $47.07 | $47.22 | $47.22 | 32,421 |
2024-10-01 | $47.36 | $47.38 | $47.24 | $47.32 | $47.32 | 34,835 |
2024-09-30 | $47.39 | $47.46 | $47.27 | $47.32 | $47.15 | 59,524 |
2024-09-27 | $47.39 | $47.43 | $47.34 | $47.41 | $47.23 | 173,263 |
2024-09-26 | $47.28 | $47.30 | $47.16 | $47.26 | $47.09 | 28,681 |
2024-09-25 | $47.37 | $47.41 | $47.26 | $47.29 | $47.12 | 59,386 |
2024-09-24 | $47.35 | $47.51 | $47.31 | $47.49 | $47.31 | 46,514 |
2024-09-23 | $47.31 | $47.47 | $47.30 | $47.42 | $47.24 | 42,292 |
2024-09-20 | $47.37 | $47.47 | $47.32 | $47.45 | $47.28 | 33,585 |
2024-09-19 | $47.35 | $47.46 | $47.35 | $47.41 | $47.41 | 24,909 |
2024-09-18 | $47.44 | $47.65 | $47.38 | $47.38 | $47.38 | 32,911 |
2024-09-17 | $47.58 | $47.58 | $47.46 | $47.52 | $47.52 | 85,482 |
2024-09-16 | $47.38 | $47.57 | $47.38 | $47.55 | $47.55 | 37,855 |
2024-09-13 | $47.33 | $47.40 | $47.24 | $47.36 | $47.36 | 154,954 |
2024-09-12 | $47.19 | $47.27 | $47.12 | $47.22 | $47.22 | 31,471 |
2024-09-11 | $47.14 | $47.32 | $47.14 | $47.25 | $47.25 | 84,878 |
2024-09-10 | $47.11 | $47.28 | $47.11 | $47.22 | $47.22 | 55,653 |
2024-09-09 | $47.03 | $47.19 | $46.99 | $47.12 | $47.12 | 72,512 |
2024-09-06 | $47.04 | $47.28 | $46.97 | $47.02 | $47.02 | 61,286 |
2024-09-05 | $47.00 | $47.09 | $46.85 | $47.09 | $47.09 | 442,783 |
2024-09-04 | $46.67 | $46.88 | $46.67 | $46.86 | $46.86 | 30,160 |
2024-09-03 | $46.69 | $46.70 | $46.56 | $46.65 | $46.65 | 34,246 |
2024-08-30 | $46.80 | $46.85 | $46.66 | $46.69 | $46.53 | 36,689 |
2024-08-29 | $46.78 | $46.78 | $46.70 | $46.75 | $46.59 | 64,541 |
2024-08-28 | $46.88 | $46.89 | $46.82 | $46.84 | $46.68 | 28,398 |
2024-08-27 | $46.74 | $46.92 | $46.74 | $46.88 | $46.72 | 59,533 |
2024-08-26 | $47.02 | $47.02 | $46.89 | $46.91 | $46.75 | 28,942 |
2024-08-23 | $46.83 | $46.98 | $46.80 | $46.98 | $46.82 | 35,597 |
2024-08-22 | $46.82 | $46.82 | $46.65 | $46.72 | $46.55 | 120,540 |
2024-08-21 | $46.85 | $46.98 | $46.78 | $46.92 | $46.92 | 37,335 |
2024-08-20 | $46.75 | $46.80 | $46.69 | $46.80 | $46.80 | 25,803 |
2024-08-19 | $46.60 | $46.73 | $46.59 | $46.69 | $46.69 | 47,185 |
2024-08-16 | $46.54 | $46.62 | $46.45 | $46.59 | $46.59 | 38,734 |
2024-08-15 | $46.33 | $46.52 | $46.33 | $46.46 | $46.46 | 48,986 |
2024-08-14 | $46.45 | $46.65 | $46.45 | $46.61 | $46.61 | 51,633 |
2024-08-13 | $46.31 | $46.45 | $46.31 | $46.43 | $46.43 | 56,869 |
2024-08-12 | $46.02 | $46.22 | $46.02 | $46.15 | $46.15 | 54,299 |
2024-08-09 | $46.11 | $46.12 | $46.06 | $46.09 | $46.09 | 83,434 |
2024-08-08 | $45.88 | $45.93 | $45.80 | $45.91 | $45.91 | 37,060 |
2024-08-07 | $46.02 | $46.08 | $45.85 | $45.90 | $45.90 | 71,003 |
2024-08-06 | $46.24 | $46.27 | $46.01 | $46.01 | $46.01 | 46,415 |
2024-08-05 | $46.35 | $46.38 | $46.19 | $46.26 | $46.26 | 57,750 |
2024-08-02 | $46.31 | $46.44 | $46.30 | $46.42 | $46.42 | 50,036 |
2024-08-01 | $46.08 | $46.12 | $46.00 | $46.06 | $46.06 | 26,468 |
2024-07-31 | $45.99 | $46.09 | $45.91 | $46.06 | $45.87 | 47,084 |
2024-07-30 | $45.89 | $45.89 | $45.77 | $45.87 | $45.68 | 41,811 |
2024-07-29 | $45.94 | $45.94 | $45.74 | $45.81 | $45.81 | 49,000 |
2024-07-26 | $45.71 | $45.78 | $45.65 | $45.74 | $45.74 | 33,797 |
2024-07-25 | $45.49 | $45.60 | $45.48 | $45.56 | $45.56 | 112,257 |
2024-07-24 | $45.66 | $45.66 | $45.43 | $45.45 | $45.45 | 38,007 |
2024-07-23 | $45.63 | $45.71 | $45.61 | $45.63 | $45.63 | 91,275 |
2024-07-22 | $45.72 | $45.78 | $45.59 | $45.65 | $45.65 | 31,533 |
2024-07-19 | $45.65 | $45.69 | $45.64 | $45.69 | $45.69 | 34,354 |
2024-07-18 | $45.88 | $45.93 | $45.79 | $45.81 | $45.81 | 30,345 |
2024-07-17 | $45.81 | $45.94 | $45.79 | $45.93 | $45.93 | 29,358 |
2024-07-16 | $45.76 | $45.92 | $45.75 | $45.92 | $45.92 | 37,521 |
2024-07-15 | $45.80 | $45.83 | $45.71 | $45.72 | $45.72 | 34,171 |
2024-07-12 | $45.76 | $45.90 | $45.75 | $45.90 | $45.90 | 183,075 |
2024-07-11 | $45.77 | $45.84 | $45.73 | $45.80 | $45.80 | 109,027 |
2024-07-10 | $45.49 | $45.57 | $45.46 | $45.57 | $45.57 | 44,509 |
2024-07-09 | $45.46 | $45.51 | $45.39 | $45.50 | $45.50 | 83,538 |
2024-07-08 | $45.57 | $45.60 | $45.52 | $45.57 | $45.57 | 65,123 |
2024-07-05 | $45.50 | $45.56 | $45.40 | $45.55 | $45.55 | 36,158 |
2024-07-03 | $45.16 | $45.33 | $45.16 | $45.33 | $45.33 | 20,412 |
2024-07-02 | $44.98 | $45.08 | $44.92 | $45.08 | $45.08 | 54,046 |
2024-07-01 | $44.92 | $44.96 | $44.80 | $44.87 | $44.87 | 55,107 |
2024-06-28 | $45.47 | $45.51 | $45.22 | $45.25 | $45.09 | 75,869 |
2024-06-27 | $45.42 | $45.45 | $45.40 | $45.42 | $45.26 | 39,123 |
2024-06-26 | $45.30 | $45.36 | $45.27 | $45.36 | $45.20 | 60,749 |
2024-06-25 | $45.54 | $45.56 | $45.48 | $45.53 | $45.37 | 43,205 |
2024-06-24 | $45.51 | $45.58 | $45.51 | $45.55 | $45.39 | 31,824 |
2024-06-21 | $45.57 | $45.57 | $45.42 | $45.51 | $45.35 | 40,228 |
2024-06-20 | $45.41 | $45.52 | $45.39 | $45.52 | $45.36 | 43,150 |
2024-06-18 | $45.50 | $45.65 | $45.50 | $45.61 | $45.45 | 53,796 |
2024-06-17 | $45.42 | $45.49 | $45.39 | $45.48 | $45.32 | 116,766 |
2024-06-14 | $45.62 | $45.66 | $45.56 | $45.66 | $45.50 | 143,225 |
2024-06-13 | $45.53 | $45.65 | $45.49 | $45.63 | $45.47 | 29,048 |
2024-06-12 | $45.53 | $45.71 | $45.42 | $45.44 | $45.28 | 119,755 |
2024-06-11 | $45.02 | $45.21 | $45.02 | $45.19 | $45.19 | 53,372 |
2024-06-10 | $44.99 | $45.06 | $44.98 | $45.05 | $45.05 | 68,074 |
2024-06-07 | $45.15 | $45.19 | $45.08 | $45.14 | $45.14 | 56,138 |
2024-06-06 | $45.37 | $45.50 | $45.37 | $45.45 | $45.45 | 430,576 |
2024-06-05 | $45.40 | $45.50 | $45.26 | $45.50 | $45.50 | 21,512 |
2024-06-04 | $45.24 | $45.37 | $45.24 | $45.36 | $45.36 | 34,527 |
2024-06-03 | $45.04 | $45.18 | $45.04 | $45.17 | $45.17 | 44,711 |
2024-05-31 | $45.04 | $45.12 | $45.02 | $45.10 | $45.10 | 42,128 |
2024-05-30 | $44.85 | $44.92 | $44.83 | $44.91 | $44.91 | 31,390 |
2024-05-29 | $44.78 | $44.80 | $44.63 | $44.69 | $44.69 | 36,046 |
2024-05-28 | $45.13 | $45.13 | $44.89 | $44.93 | $44.93 | 35,018 |
2024-05-24 | $45.01 | $45.13 | $45.01 | $45.11 | $45.11 | 31,488 |
2024-05-23 | $45.24 | $45.24 | $44.98 | $45.06 | $45.06 | 25,277 |
2024-05-22 | $45.12 | $45.23 | $45.12 | $45.20 | $45.20 | 23,427 |
2024-05-21 | $45.27 | $45.29 | $45.22 | $45.26 | $45.26 | 21,952 |
2024-05-20 | $45.14 | $45.20 | $45.14 | $45.19 | $45.19 | 24,531 |
2024-05-17 | $45.20 | $45.27 | $45.18 | $45.22 | $45.22 | 32,324 |
2024-05-16 | $45.41 | $45.41 | $45.27 | $45.29 | $45.29 | 36,381 |
2024-05-15 | $45.20 | $45.37 | $45.20 | $45.34 | $45.34 | 24,872 |
2024-05-14 | $44.99 | $45.04 | $44.94 | $44.95 | $44.95 | 56,995 |
2024-05-13 | $44.94 | $44.96 | $44.87 | $44.88 | $44.88 | 17,133 |
2024-05-10 | $44.90 | $44.95 | $44.85 | $44.89 | $44.89 | 43,553 |
2024-05-09 | $44.87 | $45.02 | $44.86 | $45.02 | $45.02 | 32,474 |
2024-05-08 | $44.88 | $44.98 | $44.88 | $44.98 | $44.98 | 29,646 |
2024-05-07 | $45.12 | $45.14 | $44.99 | $45.02 | $45.02 | 23,176 |
2024-05-06 | $44.93 | $45.00 | $44.92 | $44.99 | $44.99 | 21,458 |
2024-05-03 | $44.94 | $44.95 | $44.76 | $44.88 | $44.88 | 30,412 |
2024-05-02 | $44.38 | $44.65 | $44.38 | $44.62 | $44.62 | 32,657 |
2024-05-01 | $44.36 | $44.56 | $44.29 | $44.42 | $44.42 | 25,171 |
2024-04-30 | $44.49 | $44.56 | $44.42 | $44.42 | $44.24 | 48,308 |
2024-04-29 | $44.57 | $44.66 | $44.54 | $44.65 | $44.47 | 46,891 |
2024-04-26 | $44.49 | $44.53 | $44.45 | $44.47 | $44.28 | 44,192 |
2024-04-25 | $44.23 | $44.37 | $44.16 | $44.32 | $44.14 | 100,323 |
2024-04-24 | $44.48 | $44.48 | $44.37 | $44.46 | $44.28 | 76,765 |
2024-04-23 | $44.47 | $44.71 | $44.47 | $44.60 | $44.41 | 37,890 |
2024-04-22 | $44.45 | $44.55 | $44.42 | $44.55 | $44.37 | 107,469 |
2024-04-19 | $44.50 | $44.50 | $44.41 | $44.46 | $44.28 | 31,376 |
2024-04-18 | $44.40 | $44.45 | $44.35 | $44.42 | $44.24 | 37,098 |
2024-04-17 | $44.43 | $44.53 | $44.37 | $44.50 | $44.32 | 36,758 |
2024-04-16 | $44.21 | $44.31 | $44.17 | $44.29 | $44.11 | 48,867 |
2024-04-15 | $44.59 | $44.59 | $44.38 | $44.41 | $44.23 | 47,880 |
2024-04-12 | $44.91 | $44.91 | $44.79 | $44.80 | $44.80 | 55,394 |
2024-04-11 | $44.85 | $44.85 | $44.63 | $44.72 | $44.72 | 61,256 |
2024-04-10 | $45.03 | $45.03 | $44.75 | $44.79 | $44.79 | 59,074 |
2024-04-09 | $45.31 | $45.35 | $45.28 | $45.34 | $45.34 | 37,775 |
2024-04-08 | $45.07 | $45.20 | $45.07 | $45.16 | $45.16 | 36,194 |
2024-04-05 | $45.16 | $45.26 | $45.15 | $45.15 | $45.15 | 35,090 |
2024-04-04 | $45.20 | $45.34 | $45.20 | $45.34 | $45.34 | 31,698 |
2024-04-03 | $45.09 | $45.29 | $45.07 | $45.26 | $45.26 | 30,684 |
2024-04-02 | $45.26 | $45.26 | $45.04 | $45.23 | $45.23 | 87,194 |
2024-04-01 | $45.44 | $45.46 | $45.26 | $45.31 | $45.31 | 60,960 |
2024-03-28 | $45.74 | $45.89 | $45.74 | $45.79 | $45.79 | 80,577 |
2024-03-27 | $45.55 | $45.86 | $45.55 | $45.86 | $45.86 | 58,483 |
2024-03-26 | $45.54 | $45.78 | $45.52 | $45.59 | $45.59 | 157,517 |
2024-03-25 | $45.66 | $45.71 | $45.55 | $45.59 | $45.59 | 20,633 |
2024-03-22 | $45.75 | $45.77 | $45.68 | $45.69 | $45.69 | 35,352 |
2024-03-21 | $45.58 | $45.62 | $45.51 | $45.57 | $45.57 | 20,541 |
2024-03-20 | $45.45 | $45.54 | $45.37 | $45.52 | $45.52 | 28,193 |
2024-03-19 | $45.38 | $45.47 | $45.38 | $45.44 | $45.44 | 15,832 |
2024-03-18 | $45.38 | $45.42 | $45.31 | $45.31 | $45.31 | 85,981 |
2024-03-15 | $45.40 | $45.43 | $45.30 | $45.38 | $45.38 | 27,877 |
2024-03-14 | $45.44 | $45.44 | $45.35 | $45.35 | $45.35 | 56,508 |
2024-03-13 | $45.65 | $45.74 | $45.61 | $45.62 | $45.62 | 109,695 |
2024-03-12 | $45.71 | $45.74 | $45.66 | $45.70 | $45.70 | 37,519 |
2024-03-11 | $45.83 | $45.85 | $45.75 | $45.82 | $45.82 | 28,190 |
2024-03-08 | $45.86 | $45.91 | $45.78 | $45.81 | $45.81 | 33,919 |
2024-03-07 | $45.81 | $45.81 | $45.67 | $45.75 | $45.75 | 24,248 |
2024-03-06 | $45.66 | $45.75 | $45.63 | $45.63 | $45.63 | 49,232 |
2024-03-05 | $45.51 | $45.62 | $45.47 | $45.55 | $45.55 | 24,537 |
2024-03-04 | $45.35 | $45.38 | $45.31 | $45.33 | $45.33 | 48,611 |
2024-03-01 | $45.19 | $45.46 | $45.03 | $45.41 | $45.41 | 37,122 |
2024-02-29 | $45.42 | $45.48 | $45.29 | $45.34 | $45.34 | 33,667 |
2024-02-28 | $45.28 | $45.31 | $45.23 | $45.29 | $45.29 | 33,074 |
2024-02-27 | $45.27 | $45.38 | $45.27 | $45.32 | $45.32 | 51,633 |
2024-02-26 | $45.39 | $45.41 | $45.29 | $45.36 | $45.36 | 51,357 |
2024-02-23 | $45.41 | $45.54 | $45.36 | $45.46 | $45.46 | 60,855 |
2024-02-22 | $45.34 | $45.37 | $45.29 | $45.37 | $45.37 | 21,730 |
2024-02-21 | $45.39 | $45.40 | $45.27 | $45.32 | $45.32 | 19,662 |
2024-02-20 | $45.33 | $45.45 | $45.33 | $45.42 | $45.42 | 43,308 |
2024-02-16 | $45.18 | $45.30 | $45.18 | $45.26 | $45.26 | 48,991 |
2024-02-15 | $45.45 | $45.45 | $45.30 | $45.39 | $45.39 | 36,398 |
2024-02-14 | $45.06 | $45.28 | $45.06 | $45.28 | $45.28 | 48,634 |
2024-02-13 | $45.14 | $45.21 | $45.02 | $45.09 | $45.09 | 44,567 |
2024-02-12 | $45.47 | $45.51 | $45.39 | $45.49 | $45.49 | 27,814 |
2024-02-09 | $45.44 | $45.51 | $45.44 | $45.48 | $45.48 | 66,679 |
2024-02-08 | $45.59 | $45.63 | $45.51 | $45.53 | $45.53 | 1,844,898 |
2024-02-07 | $45.74 | $45.86 | $45.71 | $45.72 | $45.72 | 71,527 |
2024-02-06 | $45.69 | $45.86 | $45.67 | $45.83 | $45.83 | 17,850 |
2024-02-05 | $45.68 | $45.68 | $45.56 | $45.61 | $45.61 | 28,948 |
2024-02-02 | $45.92 | $46.00 | $45.83 | $45.99 | $45.99 | 144,850 |
2024-02-01 | $46.24 | $46.41 | $46.19 | $46.34 | $46.34 | 48,610 |
2024-01-31 | $46.23 | $46.32 | $46.10 | $46.16 | $46.01 | 99,225 |
2024-01-30 | $46.05 | $46.13 | $45.95 | $46.08 | $45.93 | 245,382 |
2024-01-29 | $45.97 | $46.02 | $45.88 | $45.99 | $45.84 | 26,333 |
2024-01-26 | $45.90 | $45.90 | $45.78 | $45.85 | $45.85 | 30,677 |
2024-01-25 | $45.82 | $45.95 | $45.81 | $45.88 | $45.88 | 22,285 |
2024-01-24 | $45.93 | $45.93 | $45.63 | $45.66 | $45.66 | 21,444 |
2024-01-23 | $45.73 | $45.77 | $45.66 | $45.68 | $45.68 | 22,903 |
2024-01-22 | $45.90 | $45.97 | $45.83 | $45.86 | $45.86 | 58,799 |
2024-01-19 | $45.66 | $45.80 | $45.60 | $45.79 | $45.79 | 21,710 |
2024-01-18 | $45.81 | $45.81 | $45.68 | $45.72 | $45.72 | 18,469 |
2024-01-17 | $45.68 | $45.81 | $45.64 | $45.80 | $45.80 | 151,176 |
2024-01-16 | $46.02 | $46.10 | $45.82 | $45.88 | $45.88 | 20,871 |
2024-01-12 | $46.32 | $46.35 | $46.18 | $46.26 | $46.26 | 17,327 |
2024-01-11 | $45.96 | $46.22 | $45.90 | $46.16 | $46.16 | 29,065 |
2024-01-10 | $46.05 | $46.10 | $45.91 | $45.93 | $45.93 | 107,396 |
2024-01-09 | $45.87 | $45.98 | $45.84 | $45.96 | $45.96 | 19,447 |
2024-01-08 | $45.63 | $45.90 | $45.63 | $45.84 | $45.84 | 30,432 |
2024-01-05 | $45.63 | $45.87 | $45.60 | $45.64 | $45.64 | 93,362 |
2024-01-04 | $45.72 | $45.79 | $45.69 | $45.76 | $45.76 | 38,764 |
2024-01-03 | $45.70 | $45.99 | $45.70 | $45.97 | $45.97 | 77,568 |
2024-01-02 | $45.92 | $46.12 | $45.92 | $46.04 | $46.04 | 42,524 |
2023-12-29 | $46.33 | $46.43 | $46.24 | $46.31 | $46.31 | 19,032 |
2023-12-28 | $46.44 | $46.53 | $46.39 | $46.42 | $46.42 | 21,963 |
2023-12-27 | $46.33 | $46.53 | $46.30 | $46.52 | $46.52 | 32,396 |
2023-12-26 | $46.25 | $46.37 | $46.02 | $46.04 | $45.88 | 19,618 |
2023-12-22 | $46.33 | $46.36 | $46.24 | $46.28 | $46.28 | 48,440 |
2023-12-21 | $46.39 | $46.42 | $46.26 | $46.31 | $46.31 | 14,018 |
2023-12-20 | $46.22 | $46.34 | $46.18 | $46.32 | $46.32 | 23,271 |
2023-12-19 | $46.28 | $46.33 | $46.19 | $46.22 | $46.22 | 16,149 |
2023-12-18 | $46.25 | $46.25 | $46.12 | $46.15 | $46.15 | 27,041 |
2023-12-15 | $46.33 | $46.37 | $46.29 | $46.35 | $46.35 | 23,063 |
2023-12-14 | $46.33 | $46.49 | $46.29 | $46.40 | $46.40 | 24,442 |
2023-12-13 | $45.43 | $46.01 | $45.37 | $45.97 | $45.97 | 15,912 |
2023-12-12 | $45.08 | $45.34 | $45.08 | $45.31 | $45.31 | 21,747 |
2023-12-11 | $45.02 | $45.13 | $44.99 | $45.12 | $45.12 | 155,233 |
2023-12-08 | $45.14 | $45.20 | $45.09 | $45.14 | $45.14 | 20,228 |
2023-12-07 | $45.30 | $45.43 | $45.28 | $45.35 | $45.35 | 29,493 |
2023-12-06 | $45.32 | $45.41 | $45.27 | $45.32 | $45.32 | 27,445 |
2023-12-05 | $45.03 | $45.28 | $45.03 | $45.20 | $45.20 | 71,052 |
2023-12-04 | $44.95 | $45.00 | $44.84 | $44.91 | $44.91 | 20,021 |
2023-12-01 | $44.69 | $45.10 | $44.69 | $45.10 | $45.10 | 43,098 |
2023-11-30 | $44.80 | $44.87 | $44.70 | $44.79 | $44.65 | 44,770 |
2023-11-29 | $44.96 | $44.98 | $44.82 | $44.97 | $44.97 | 27,053 |
2023-11-28 | $44.46 | $44.66 | $44.41 | $44.65 | $44.65 | 130,872 |
2023-11-27 | $44.34 | $44.51 | $44.27 | $44.51 | $44.51 | 38,569 |
2023-11-24 | $44.23 | $44.26 | $44.20 | $44.22 | $44.22 | 8,951 |
2023-11-22 | $44.37 | $44.39 | $44.25 | $44.39 | $44.39 | 20,969 |
2023-11-21 | $44.22 | $44.25 | $44.15 | $44.20 | $44.20 | 153,914 |
2023-11-20 | $44.05 | $44.22 | $44.01 | $44.19 | $44.19 | 111,642 |
2023-11-17 | $44.06 | $44.13 | $43.98 | $44.08 | $44.08 | 41,313 |
2023-11-16 | $43.87 | $43.97 | $43.83 | $43.96 | $43.96 | 27,250 |
2023-11-15 | $43.75 | $43.75 | $43.59 | $43.68 | $43.68 | 62,262 |
2023-11-14 | $43.88 | $43.91 | $43.81 | $43.85 | $43.85 | 69,360 |
2023-11-13 | $43.16 | $43.29 | $43.09 | $43.27 | $43.27 | 15,314 |
2023-11-10 | $43.30 | $43.33 | $43.22 | $43.27 | $43.27 | 48,289 |
2023-11-09 | $43.38 | $43.38 | $43.10 | $43.13 | $43.13 | 23,813 |
2023-11-08 | $43.37 | $43.47 | $43.37 | $43.44 | $43.44 | 44,307 |
2023-11-07 | $43.15 | $43.30 | $43.11 | $43.25 | $43.25 | 333,192 |
2023-11-06 | $43.13 | $43.13 | $42.98 | $43.00 | $43.00 | 63,701 |
2023-11-03 | $43.40 | $43.51 | $43.18 | $43.19 | $43.19 | 25,067 |
2023-11-02 | $42.90 | $43.02 | $42.85 | $42.98 | $42.98 | 30,446 |
2023-11-01 | $42.23 | $42.60 | $42.23 | $42.59 | $42.59 | 46,891 |
2023-10-31 | $42.35 | $42.44 | $41.92 | $42.21 | $42.21 | 1,354,596 |
2023-10-30 | $42.29 | $42.38 | $42.23 | $42.30 | $42.30 | 21,869 |
2023-10-27 | $42.46 | $42.47 | $42.33 | $42.41 | $42.41 | 43,546 |
2023-10-26 | $42.23 | $42.48 | $42.23 | $42.45 | $42.45 | 16,021 |
2023-10-25 | $42.30 | $42.31 | $42.14 | $42.22 | $42.22 | 24,207 |
2023-10-24 | $42.36 | $42.52 | $42.34 | $42.52 | $42.52 | 79,153 |
2023-10-23 | $41.97 | $42.42 | $41.96 | $42.35 | $42.35 | 14,251 |
2023-10-20 | $42.04 | $42.10 | $41.98 | $42.08 | $42.08 | 66,553 |
2023-10-19 | $42.13 | $42.22 | $41.93 | $41.94 | $41.94 | 40,733 |
2023-10-18 | $42.34 | $42.36 | $42.14 | $42.14 | $42.14 | 29,357 |
2023-10-17 | $42.42 | $42.60 | $42.37 | $42.48 | $42.48 | 18,831 |
2023-10-16 | $42.79 | $42.82 | $42.75 | $42.76 | $42.76 | 18,828 |
2023-10-13 | $43.06 | $43.08 | $42.94 | $42.98 | $42.98 | 17,645 |
2023-10-12 | $42.97 | $43.03 | $42.75 | $42.81 | $42.81 | 21,586 |
2023-10-11 | $43.13 | $43.20 | $43.02 | $43.19 | $43.19 | 20,112 |
2023-10-10 | $42.80 | $43.03 | $42.80 | $42.96 | $42.96 | 28,510 |
2023-10-09 | $42.71 | $42.95 | $42.68 | $42.95 | $42.95 | 39,718 |
2023-10-06 | $42.28 | $42.57 | $42.25 | $42.50 | $42.50 | 23,416 |
2023-10-05 | $42.73 | $42.73 | $42.53 | $42.59 | $42.59 | 40,049 |
2023-10-04 | $42.54 | $42.65 | $42.43 | $42.64 | $42.64 | 22,151 |
2023-10-03 | $42.62 | $42.66 | $42.30 | $42.33 | $42.33 | 68,751 |
2023-10-02 | $42.93 | $42.93 | $42.71 | $42.74 | $42.74 | 1,066,960 |
2023-09-29 | $43.45 | $43.47 | $43.14 | $43.21 | $43.06 | 16,973 |
2023-09-28 | $43.07 | $43.28 | $42.97 | $43.28 | $43.28 | 23,239 |
2023-09-27 | $43.54 | $43.54 | $43.08 | $43.22 | $43.22 | 40,434 |
2023-09-26 | $43.56 | $43.56 | $43.35 | $43.39 | $43.39 | 56,325 |
2023-09-25 | $43.56 | $43.63 | $43.48 | $43.48 | $43.48 | 45,838 |
2023-09-22 | $43.70 | $43.86 | $43.68 | $43.82 | $43.82 | 50,666 |
2023-09-21 | $43.62 | $43.68 | $43.60 | $43.60 | $43.60 | 81,500 |
2023-09-20 | $44.10 | $44.14 | $43.95 | $43.95 | $43.95 | 56,354 |
2023-09-19 | $44.01 | $44.02 | $43.93 | $43.93 | $43.93 | 20,647 |
2023-09-18 | $43.94 | $44.07 | $43.93 | $44.06 | $44.06 | 45,122 |
2023-09-15 | $44.03 | $44.04 | $43.95 | $43.98 | $43.98 | 37,828 |
2023-09-14 | $44.17 | $44.17 | $44.05 | $44.07 | $44.07 | 30,572 |
2023-09-13 | $44.00 | $44.16 | $44.00 | $44.12 | $44.12 | 28,634 |
2023-09-12 | $44.06 | $44.06 | $43.99 | $44.03 | $44.03 | 27,601 |
2023-09-11 | $44.06 | $44.11 | $44.00 | $44.06 | $44.06 | 29,657 |
2023-09-08 | $44.20 | $44.28 | $44.11 | $44.11 | $44.11 | 40,391 |
2023-09-07 | $43.98 | $44.09 | $43.96 | $44.09 | $44.09 | 26,902 |
2023-09-06 | $44.06 | $44.06 | $43.87 | $43.92 | $43.92 | 90,767 |
2023-09-05 | $44.08 | $44.09 | $43.97 | $43.98 | $43.98 | 39,264 |
2023-09-01 | $44.39 | $44.41 | $44.23 | $44.25 | $44.25 | 51,979 |
2023-08-31 | $44.64 | $44.71 | $44.63 | $44.63 | $44.50 | 29,859 |
2023-08-30 | $44.62 | $44.63 | $44.54 | $44.56 | $44.42 | 34,406 |
2023-08-29 | $44.37 | $44.60 | $44.37 | $44.60 | $44.46 | 28,970 |
2023-08-28 | $44.30 | $44.32 | $44.24 | $44.30 | $44.16 | 94,296 |
2023-08-25 | $44.21 | $44.25 | $44.05 | $44.20 | $44.06 | 19,443 |
2023-08-24 | $44.24 | $44.28 | $44.17 | $44.18 | $44.05 | 24,888 |
2023-08-23 | $44.07 | $44.31 | $44.07 | $44.31 | $44.17 | 33,537 |
2023-08-22 | $43.69 | $43.81 | $43.68 | $43.78 | $43.64 | 23,961 |
2023-08-21 | $43.72 | $43.73 | $43.63 | $43.71 | $43.71 | 16,780 |
2023-08-18 | $43.80 | $43.97 | $43.80 | $43.91 | $43.91 | 51,329 |
2023-08-17 | $43.81 | $43.88 | $43.68 | $43.77 | $43.77 | 33,202 |
2023-08-16 | $44.05 | $44.11 | $43.86 | $43.88 | $43.88 | 29,477 |
2023-08-15 | $44.09 | $44.19 | $44.04 | $44.04 | $44.04 | 29,966 |
2023-08-14 | $44.21 | $44.31 | $44.10 | $44.21 | $44.21 | 20,434 |
2023-08-11 | $44.21 | $44.34 | $44.20 | $44.24 | $44.24 | 37,520 |
2023-08-10 | $44.72 | $44.74 | $44.38 | $44.38 | $44.38 | 57,897 |
2023-08-09 | $44.63 | $44.66 | $44.58 | $44.61 | $44.61 | 67,339 |
2023-08-08 | $44.61 | $44.65 | $44.56 | $44.59 | $44.59 | 14,810 |
2023-08-07 | $44.50 | $44.50 | $44.40 | $44.45 | $44.45 | 28,940 |
2023-08-04 | $44.29 | $44.57 | $44.29 | $44.53 | $44.53 | 19,159 |
2023-08-03 | $44.13 | $44.19 | $44.07 | $44.14 | $44.14 | 37,363 |
2023-08-02 | $44.44 | $44.50 | $44.34 | $44.47 | $44.47 | 31,486 |
2023-08-01 | $44.85 | $44.87 | $44.66 | $44.68 | $44.68 | 21,050 |
2023-07-31 | $45.13 | $45.26 | $45.13 | $45.17 | $45.02 | 28,306 |
2023-07-28 | $44.99 | $45.09 | $44.99 | $45.08 | $45.08 | 105,099 |
2023-07-27 | $45.21 | $45.23 | $44.83 | $44.84 | $44.84 | 79,429 |
2023-07-26 | $45.24 | $45.30 | $45.12 | $45.28 | $45.28 | 35,514 |
2023-07-25 | $45.12 | $45.15 | $45.09 | $45.10 | $45.10 | 55,127 |
2023-07-24 | $45.30 | $45.31 | $45.18 | $45.18 | $45.18 | 28,375 |
2023-07-21 | $45.25 | $45.28 | $45.19 | $45.27 | $45.27 | 32,640 |
2023-07-20 | $45.23 | $45.23 | $45.08 | $45.15 | $45.15 | 127,856 |
2023-07-19 | $45.34 | $45.39 | $45.27 | $45.39 | $45.39 | 28,285 |
2023-07-18 | $45.22 | $45.27 | $45.20 | $45.20 | $45.20 | 13,316 |
2023-07-17 | $45.03 | $45.10 | $45.03 | $45.10 | $45.10 | 23,782 |
2023-07-14 | $45.30 | $45.30 | $45.07 | $45.07 | $45.07 | 129,161 |
2023-07-13 | $45.29 | $45.34 | $45.23 | $45.30 | $45.30 | 14,152 |
2023-07-12 | $45.07 | $45.09 | $45.02 | $45.08 | $45.08 | 35,094 |
2023-07-11 | $44.62 | $44.74 | $44.61 | $44.72 | $44.72 | 29,743 |
2023-07-10 | $44.41 | $44.60 | $44.41 | $44.58 | $44.58 | 34,159 |
2023-07-07 | $44.39 | $44.49 | $44.39 | $44.41 | $44.41 | 32,441 |
2023-07-06 | $44.57 | $44.57 | $44.31 | $44.43 | $44.43 | 35,757 |
2023-07-05 | $44.95 | $44.98 | $44.73 | $44.76 | $44.76 | 44,123 |
2023-07-03 | $45.15 | $45.24 | $45.05 | $45.06 | $45.06 | 34,928 |
2023-06-30 | $45.08 | $45.27 | $45.06 | $45.26 | $45.11 | 53,282 |
2023-06-29 | $45.01 | $45.01 | $44.90 | $45.00 | $45.00 | 31,290 |
2023-06-28 | $45.18 | $45.29 | $45.10 | $45.29 | $45.29 | 26,823 |
2023-06-27 | $45.24 | $45.24 | $45.05 | $45.11 | $45.11 | 28,044 |
2023-06-26 | $45.21 | $45.25 | $45.17 | $45.20 | $45.20 | 19,317 |
2023-06-23 | $45.26 | $45.26 | $45.07 | $45.13 | $45.13 | 33,645 |
2023-06-22 | $45.10 | $45.15 | $44.98 | $45.03 | $45.03 | 42,436 |
2023-06-21 | $45.04 | $45.26 | $45.01 | $45.23 | $45.23 | 76,762 |
2023-06-20 | $45.13 | $45.30 | $45.13 | $45.27 | $45.27 | 40,548 |
2023-06-16 | $45.05 | $45.15 | $45.05 | $45.11 | $45.11 | 31,328 |
2023-06-15 | $45.24 | $45.24 | $44.99 | $45.19 | $45.19 | 43,510 |
2023-06-14 | $44.86 | $44.95 | $44.73 | $44.87 | $44.87 | 305,955 |
2023-06-13 | $45.02 | $45.02 | $44.68 | $44.74 | $44.74 | 95,847 |
2023-06-12 | $44.81 | $44.91 | $44.72 | $44.91 | $44.91 | 20,212 |
2023-06-09 | $44.78 | $44.85 | $44.75 | $44.80 | $44.80 | 33,137 |
2023-06-08 | $44.69 | $44.92 | $44.69 | $44.88 | $44.88 | 33,624 |
2023-06-07 | $44.95 | $44.97 | $44.64 | $44.65 | $44.65 | 41,870 |
2023-06-06 | $44.89 | $44.98 | $44.83 | $44.96 | $44.96 | 33,041 |
2023-06-05 | $44.84 | $45.07 | $44.83 | $44.92 | $44.92 | 37,100 |
2023-06-02 | $45.04 | $45.06 | $44.97 | $44.99 | $44.99 | 141,807 |
2023-06-01 | $45.11 | $45.19 | $45.09 | $45.15 | $45.15 | 35,316 |
2023-05-31 | $44.90 | $45.14 | $44.90 | $45.14 | $45.01 | 39,708 |
2023-05-30 | $44.85 | $44.96 | $44.83 | $44.94 | $44.81 | 29,616 |
2023-05-26 | $44.57 | $44.70 | $44.57 | $44.70 | $44.58 | 15,083 |
2023-05-25 | $44.70 | $44.70 | $44.48 | $44.54 | $44.41 | 31,939 |
2023-05-24 | $44.81 | $44.81 | $44.65 | $44.69 | $44.57 | 17,044 |
2023-05-23 | $44.68 | $44.84 | $44.65 | $44.81 | $44.69 | 26,811 |
2023-05-22 | $44.78 | $44.81 | $44.72 | $44.73 | $44.60 | 33,051 |
2023-05-19 | $44.79 | $44.84 | $44.71 | $44.74 | $44.74 | 31,044 |
2023-05-18 | $44.84 | $44.86 | $44.78 | $44.80 | $44.80 | 13,957 |
2023-05-17 | $45.00 | $45.02 | $44.93 | $44.95 | $44.95 | 21,808 |
2023-05-16 | $44.99 | $45.02 | $44.94 | $44.96 | $44.96 | 28,220 |
2023-05-15 | $45.17 | $45.18 | $45.13 | $45.16 | $45.16 | 27,956 |
2023-05-12 | $45.61 | $45.61 | $45.34 | $45.35 | $45.35 | 211,409 |
2023-05-11 | $45.67 | $45.67 | $45.55 | $45.58 | $45.58 | 16,480 |
2023-05-10 | $45.39 | $45.44 | $45.33 | $45.43 | $45.43 | 31,742 |
2023-05-09 | $45.15 | $45.22 | $45.13 | $45.15 | $45.15 | 66,429 |
2023-05-08 | $45.21 | $45.23 | $45.13 | $45.15 | $45.15 | 21,012 |
2023-05-05 | $45.47 | $45.47 | $45.36 | $45.43 | $45.43 | 39,153 |
2023-05-04 | $45.47 | $45.70 | $45.47 | $45.60 | $45.60 | 29,623 |
2023-05-03 | $45.67 | $45.74 | $45.57 | $45.68 | $45.68 | 29,847 |
2023-05-02 | $45.27 | $45.70 | $45.25 | $45.60 | $45.60 | 21,951 |
2023-05-01 | $45.52 | $45.52 | $45.12 | $45.18 | $45.18 | 21,290 |
2023-04-28 | $45.88 | $45.92 | $45.78 | $45.92 | $45.78 | 19,700 |
2023-04-27 | $45.72 | $45.72 | $45.59 | $45.62 | $45.48 | 14,326 |
2023-04-26 | $45.99 | $45.99 | $45.72 | $45.76 | $45.62 | 19,855 |
2023-04-25 | $45.90 | $46.02 | $45.90 | $45.97 | $45.83 | 21,339 |
2023-04-24 | $45.68 | $45.76 | $45.65 | $45.75 | $45.61 | 21,885 |
2023-04-21 | $45.69 | $45.69 | $45.47 | $45.57 | $45.43 | 35,095 |
2023-04-20 | $45.49 | $45.61 | $45.49 | $45.56 | $45.42 | 64,109 |
2023-04-19 | $45.50 | $45.50 | $45.38 | $45.39 | $45.26 | 30,389 |
2023-04-18 | $45.53 | $45.63 | $45.53 | $45.58 | $45.44 | 38,748 |
2023-04-17 | $45.56 | $45.59 | $45.42 | $45.47 | $45.33 | 26,249 |
2023-04-14 | $45.70 | $45.72 | $45.58 | $45.69 | $45.69 | 47,504 |
2023-04-13 | $45.84 | $45.90 | $45.77 | $45.81 | $45.81 | 14,072 |
2023-04-12 | $45.89 | $45.89 | $45.69 | $45.73 | $45.73 | 14,817 |
2023-04-11 | $45.85 | $45.85 | $45.74 | $45.80 | $45.80 | 13,633 |
2023-04-10 | $45.81 | $45.83 | $45.67 | $45.83 | $45.83 | 56,459 |
2023-04-06 | $46.08 | $46.10 | $45.97 | $45.97 | $45.97 | 18,859 |
2023-04-05 | $46.00 | $46.09 | $45.95 | $46.03 | $46.03 | 29,604 |
2023-04-04 | $45.65 | $45.96 | $45.65 | $45.91 | $45.91 | 78,000 |
2023-04-03 | $45.59 | $46.08 | $45.59 | $45.87 | $45.87 | 40,888 |
2023-03-31 | $45.57 | $45.77 | $45.55 | $45.77 | $45.77 | 27,104 |
2023-03-30 | $45.36 | $45.48 | $45.35 | $45.39 | $45.39 | 45,540 |
2023-03-29 | $45.15 | $45.34 | $45.11 | $45.32 | $45.32 | 170,817 |
2023-03-28 | $45.15 | $45.23 | $45.09 | $45.16 | $45.16 | 521,131 |
2023-03-27 | $45.33 | $45.46 | $45.15 | $45.20 | $45.20 | 24,863 |
2023-03-24 | $45.61 | $45.71 | $45.61 | $45.69 | $45.69 | 159,833 |
2023-03-23 | $45.44 | $45.59 | $45.37 | $45.56 | $45.56 | 26,225 |
2023-03-22 | $45.19 | $45.71 | $45.03 | $45.35 | $45.35 | 218,290 |
2023-03-21 | $45.05 | $45.22 | $45.05 | $45.22 | $45.22 | 26,022 |
2023-03-20 | $45.13 | $45.20 | $44.97 | $45.02 | $45.02 | 38,937 |
2023-03-17 | $45.11 | $45.29 | $44.78 | $45.14 | $45.14 | 130,620 |
2023-03-16 | $45.09 | $45.18 | $44.83 | $44.93 | $44.93 | 15,568 |
2023-03-15 | $44.92 | $45.13 | $44.79 | $45.02 | $45.02 | 16,346 |
2023-03-14 | $44.73 | $45.00 | $44.62 | $44.70 | $44.70 | 34,364 |
2023-03-13 | $44.90 | $45.29 | $44.70 | $44.82 | $44.82 | 33,363 |
2023-03-10 | $44.58 | $44.87 | $44.58 | $44.77 | $44.77 | 25,275 |
2023-03-09 | $44.28 | $44.38 | $44.21 | $44.23 | $44.23 | 25,328 |
2023-03-08 | $44.43 | $44.52 | $44.15 | $44.26 | $44.26 | 55,865 |
2023-03-07 | $44.51 | $44.52 | $44.30 | $44.32 | $44.32 | 24,043 |
2023-03-06 | $44.64 | $44.64 | $44.42 | $44.43 | $44.43 | 28,877 |
2023-03-03 | $44.40 | $44.74 | $44.30 | $44.54 | $44.54 | 24,994 |
2023-03-02 | $43.93 | $44.08 | $43.86 | $43.97 | $43.97 | 112,550 |
2023-03-01 | $44.23 | $44.23 | $44.05 | $44.06 | $44.06 | 23,690 |
2023-02-28 | $44.27 | $44.46 | $44.23 | $44.45 | $44.33 | 21,680 |
2023-02-27 | $44.48 | $44.55 | $44.42 | $44.44 | $44.32 | 16,222 |
2023-02-24 | $44.45 | $44.50 | $44.33 | $44.42 | $44.30 | 47,818 |
2023-02-23 | $44.52 | $44.70 | $44.51 | $44.69 | $44.57 | 44,292 |
2023-02-22 | $44.42 | $44.56 | $44.42 | $44.43 | $44.31 | 188,619 |
2023-02-21 | $44.52 | $44.55 | $44.32 | $44.33 | $44.22 | 28,147 |
2023-02-17 | $44.56 | $44.84 | $44.56 | $44.84 | $44.72 | 22,250 |
2023-02-16 | $44.80 | $44.87 | $44.68 | $44.71 | $44.59 | 22,778 |
2023-02-15 | $45.08 | $45.08 | $44.89 | $44.99 | $44.87 | 22,422 |
2023-02-14 | $45.19 | $45.26 | $44.95 | $45.13 | $45.01 | 34,907 |
2023-02-13 | $45.14 | $45.24 | $45.13 | $45.24 | $45.12 | 38,652 |
2023-02-10 | $45.28 | $45.28 | $45.11 | $45.13 | $45.01 | 60,219 |
2023-02-09 | $45.96 | $45.96 | $45.35 | $45.37 | $45.25 | 27,386 |
2023-02-08 | $45.63 | $45.72 | $45.51 | $45.68 | $45.56 | 61,765 |
2023-02-07 | $45.68 | $45.87 | $45.60 | $45.68 | $45.56 | 31,367 |
2023-02-06 | $45.81 | $45.82 | $45.73 | $45.74 | $45.62 | 37,093 |
2023-02-03 | $46.11 | $46.16 | $45.96 | $46.07 | $46.07 | 38,118 |
2023-02-02 | $46.72 | $46.72 | $46.48 | $46.59 | $46.59 | 106,741 |
2023-02-01 | $46.11 | $46.52 | $45.99 | $46.42 | $46.42 | 26,177 |
2023-01-31 | $46.10 | $46.23 | $45.95 | $46.23 | $46.09 | 22,955 |
2023-01-30 | $45.92 | $46.05 | $45.89 | $45.90 | $45.77 | 187,365 |
2023-01-27 | $45.97 | $46.09 | $45.92 | $46.05 | $45.92 | 39,330 |
2023-01-26 | $46.16 | $46.23 | $45.99 | $46.15 | $46.01 | 64,260 |
2023-01-25 | $46.15 | $46.19 | $45.98 | $46.14 | $46.01 | 28,799 |
2023-01-24 | $45.94 | $46.17 | $45.86 | $46.14 | $46.00 | 104,891 |
2023-01-23 | $45.92 | $46.02 | $45.92 | $45.93 | $45.80 | 61,798 |
2023-01-20 | $46.07 | $46.08 | $45.91 | $46.05 | $45.91 | 41,157 |
2023-01-19 | $46.16 | $46.27 | $46.15 | $46.18 | $46.04 | 54,488 |
2023-01-18 | $46.47 | $46.51 | $46.16 | $46.32 | $46.18 | 327,412 |
2023-01-17 | $45.83 | $45.97 | $45.82 | $45.88 | $45.74 | 10,690 |
2023-01-13 | $45.97 | $46.10 | $45.95 | $46.00 | $45.87 | 28,207 |
2023-01-12 | $45.80 | $46.11 | $45.60 | $46.11 | $45.98 | 23,628 |
2023-01-11 | $45.60 | $45.68 | $45.54 | $45.68 | $45.55 | 47,536 |
2023-01-10 | $45.33 | $45.39 | $45.23 | $45.36 | $45.23 | 35,949 |
2023-01-09 | $45.40 | $45.57 | $45.40 | $45.51 | $45.38 | 22,629 |
2023-01-06 | $44.78 | $45.39 | $44.74 | $45.35 | $45.22 | 22,251 |
2023-01-05 | $44.68 | $44.74 | $44.48 | $44.73 | $44.59 | 34,459 |
2023-01-04 | $44.78 | $44.80 | $44.63 | $44.77 | $44.64 | 89,209 |
2023-01-03 | $44.75 | $44.75 | $44.40 | $44.48 | $44.34 | 112,258 |
2022-12-30 | $44.35 | $44.39 | $44.16 | $44.21 | $44.08 | 132,581 |
2022-12-29 | $44.33 | $44.46 | $44.33 | $44.46 | $44.32 | 57,496 |
2022-12-28 | $44.47 | $44.49 | $44.21 | $44.21 | $44.08 | 59,246 |
2022-12-27 | $44.55 | $44.60 | $44.30 | $44.31 | $44.18 | 54,860 |
2022-12-23 | $44.87 | $44.97 | $44.85 | $44.91 | $44.91 | 58,401 |
2022-12-22 | $44.97 | $45.09 | $44.97 | $45.09 | $45.09 | 40,269 |
2022-12-21 | $44.97 | $45.08 | $44.92 | $45.02 | $45.02 | 138,968 |
2022-12-20 | $44.85 | $44.85 | $44.74 | $44.78 | $44.78 | 55,868 |
2022-12-19 | $45.41 | $45.41 | $45.16 | $45.22 | $45.22 | 27,153 |
2022-12-16 | $45.49 | $45.66 | $45.46 | $45.60 | $45.60 | 63,496 |
2022-12-15 | $45.70 | $45.80 | $45.67 | $45.78 | $45.78 | 61,223 |
2022-12-14 | $45.67 | $45.77 | $45.40 | $45.75 | $45.75 | 47,799 |
2022-12-13 | $45.98 | $46.04 | $45.62 | $45.65 | $45.65 | 70,195 |
2022-12-12 | $45.71 | $45.71 | $45.32 | $45.33 | $45.33 | 38,281 |
2022-12-09 | $45.53 | $45.87 | $45.40 | $45.40 | $45.40 | 446,563 |
2022-12-08 | $45.68 | $45.78 | $45.44 | $45.68 | $45.68 | 211,647 |
2022-12-07 | $45.57 | $45.80 | $45.55 | $45.77 | $45.77 | 19,378 |
2022-12-06 | $45.39 | $45.44 | $45.27 | $45.37 | $45.37 | 84,538 |
2022-12-05 | $45.32 | $45.32 | $45.11 | $45.25 | $45.25 | 132,867 |
2022-12-02 | $45.05 | $45.61 | $45.03 | $45.58 | $45.58 | 70,642 |
2022-12-01 | $45.01 | $45.34 | $44.99 | $45.34 | $45.34 | 19,116 |
2022-11-30 | $44.40 | $44.99 | $44.39 | $44.99 | $44.87 | 30,360 |
2022-11-29 | $44.55 | $44.61 | $44.50 | $44.50 | $44.38 | 11,455 |
2022-11-28 | $44.93 | $44.93 | $44.65 | $44.69 | $44.57 | 30,948 |
2022-11-25 | $44.96 | $44.99 | $44.90 | $44.99 | $44.87 | 54,628 |
2022-11-23 | $44.71 | $44.93 | $44.67 | $44.93 | $44.81 | 48,184 |
2022-11-22 | $44.39 | $44.59 | $44.37 | $44.57 | $44.45 | 127,560 |
2022-11-21 | $44.36 | $44.43 | $44.22 | $44.24 | $44.12 | 33,212 |
2022-11-18 | $44.34 | $44.36 | $44.24 | $44.28 | $44.16 | 16,697 |
2022-11-17 | $44.08 | $44.31 | $44.05 | $44.30 | $44.18 | 30,335 |
2022-11-16 | $44.23 | $44.51 | $44.22 | $44.45 | $44.34 | 28,325 |
2022-11-15 | $43.97 | $44.13 | $43.91 | $44.13 | $44.01 | 25,150 |
2022-11-14 | $43.67 | $43.76 | $43.62 | $43.62 | $43.51 | 79,849 |
2022-11-11 | $43.63 | $43.80 | $43.63 | $43.77 | $43.65 | 17,107 |
2022-11-10 | $43.25 | $43.72 | $43.25 | $43.72 | $43.60 | 21,811 |
2022-11-09 | $42.48 | $42.60 | $42.40 | $42.50 | $42.39 | 36,273 |
2022-11-08 | $42.53 | $42.64 | $42.51 | $42.55 | $42.44 | 16,642 |
2022-11-07 | $42.51 | $42.51 | $42.35 | $42.42 | $42.31 | 48,332 |
2022-11-04 | $42.56 | $42.71 | $42.42 | $42.53 | $42.42 | 69,999 |
2022-11-03 | $42.17 | $42.53 | $42.17 | $42.48 | $42.37 | 28,893 |
2022-11-02 | $42.82 | $43.16 | $42.52 | $42.97 | $42.86 | 50,368 |
2022-11-01 | $42.83 | $42.83 | $42.59 | $42.76 | $42.65 | 84,178 |
2022-10-31 | $42.69 | $42.79 | $42.54 | $42.65 | $42.41 | 79,718 |
2022-10-28 | $42.81 | $42.89 | $42.74 | $42.83 | $42.83 | 61,539 |
2022-10-27 | $42.69 | $42.90 | $42.69 | $42.74 | $42.74 | 40,223 |
2022-10-26 | $42.50 | $42.77 | $42.50 | $42.58 | $42.58 | 133,897 |
2022-10-25 | $42.21 | $42.57 | $42.21 | $42.44 | $42.44 | 19,971 |
2022-10-24 | $41.99 | $42.16 | $41.84 | $41.99 | $41.99 | 50,182 |
2022-10-21 | $41.73 | $42.04 | $41.72 | $42.02 | $42.02 | 61,286 |
2022-10-20 | $42.13 | $42.22 | $41.88 | $41.90 | $41.90 | 30,230 |
2022-10-19 | $42.35 | $42.43 | $42.17 | $42.19 | $42.19 | 22,128 |
2022-10-18 | $42.70 | $42.71 | $42.42 | $42.70 | $42.70 | 19,914 |
2022-10-17 | $42.61 | $42.67 | $42.44 | $42.47 | $42.47 | 135,284 |
2022-10-14 | $42.88 | $42.88 | $42.19 | $42.30 | $42.30 | 985,115 |
2022-10-13 | $41.91 | $42.74 | $41.91 | $42.68 | $42.68 | 25,714 |
2022-10-12 | $42.60 | $42.68 | $42.51 | $42.62 | $42.62 | 30,665 |
2022-10-11 | $42.72 | $42.98 | $42.61 | $42.68 | $42.68 | 39,592 |
2022-10-10 | $43.06 | $43.06 | $42.61 | $42.75 | $42.75 | 38,191 |
2022-10-07 | $43.24 | $43.24 | $43.05 | $43.07 | $43.07 | 38,060 |
2022-10-06 | $43.54 | $43.59 | $43.40 | $43.45 | $43.45 | 25,452 |
2022-10-05 | $43.50 | $43.55 | $43.29 | $43.52 | $43.52 | 40,190 |
2022-10-04 | $43.80 | $44.01 | $43.78 | $43.80 | $43.80 | 38,569 |
2022-10-03 | $43.47 | $43.85 | $43.33 | $43.59 | $43.59 | 56,133 |
2022-09-30 | $43.32 | $43.43 | $43.12 | $43.22 | $43.22 | 67,080 |
2022-09-29 | $43.07 | $43.19 | $42.88 | $43.18 | $43.18 | 39,298 |
2022-09-28 | $43.07 | $43.47 | $43.05 | $43.45 | $43.45 | 23,331 |
2022-09-27 | $43.26 | $43.26 | $42.76 | $42.78 | $42.78 | 125,936 |
2022-09-26 | $43.79 | $43.84 | $43.31 | $43.34 | $43.34 | 81,619 |
2022-09-23 | $43.95 | $44.03 | $43.82 | $43.98 | $43.98 | 56,081 |
2022-09-22 | $44.30 | $44.30 | $43.98 | $44.08 | $44.08 | 204,423 |
2022-09-21 | $44.61 | $44.67 | $44.27 | $44.59 | $44.59 | 26,805 |
2022-09-20 | $44.55 | $44.62 | $44.42 | $44.50 | $44.50 | 38,326 |
2022-09-19 | $44.67 | $44.87 | $44.67 | $44.84 | $44.84 | 106,511 |
2022-09-16 | $44.68 | $44.89 | $44.68 | $44.80 | $44.80 | 38,967 |
2022-09-15 | $44.95 | $45.01 | $44.85 | $44.89 | $44.89 | 17,854 |
2022-09-14 | $44.91 | $45.12 | $44.91 | $45.08 | $45.08 | 17,196 |
2022-09-13 | $44.80 | $44.93 | $44.79 | $44.91 | $44.91 | 19,555 |
2022-09-12 | $45.50 | $45.50 | $45.13 | $45.22 | $45.22 | 14,057 |
2022-09-09 | $45.32 | $45.47 | $45.27 | $45.30 | $45.30 | 42,180 |
2022-09-08 | $45.26 | $45.35 | $45.17 | $45.19 | $45.19 | 11,989 |
2022-09-07 | $45.04 | $45.31 | $45.04 | $45.29 | $45.29 | 26,049 |
2022-09-06 | $45.14 | $45.14 | $44.80 | $44.82 | $44.82 | 38,236 |
2022-09-02 | $45.41 | $45.57 | $45.30 | $45.30 | $45.30 | 27,166 |
2022-09-01 | $45.19 | $45.27 | $44.96 | $45.27 | $45.27 | 48,428 |
2022-08-31 | $45.93 | $45.95 | $45.61 | $45.61 | $45.50 | 19,593 |
2022-08-30 | $46.03 | $46.04 | $45.80 | $45.99 | $45.87 | 13,022 |
2022-08-29 | $45.98 | $46.00 | $45.92 | $45.96 | $45.84 | 23,827 |
2022-08-26 | $46.32 | $46.43 | $46.18 | $46.25 | $46.25 | 29,403 |
2022-08-25 | $46.15 | $46.55 | $46.15 | $46.50 | $46.50 | 10,426 |
2022-08-24 | $46.10 | $46.13 | $46.01 | $46.09 | $46.09 | 17,964 |
2022-08-23 | $46.11 | $46.36 | $46.11 | $46.20 | $46.20 | 213,246 |
2022-08-22 | $46.22 | $46.26 | $46.10 | $46.15 | $46.15 | 23,773 |
2022-08-19 | $46.50 | $46.50 | $46.34 | $46.43 | $46.43 | 26,095 |
2022-08-18 | $46.96 | $47.00 | $46.87 | $46.89 | $46.89 | 42,078 |
2022-08-17 | $46.87 | $46.94 | $46.71 | $46.80 | $46.80 | 115,372 |
2022-08-16 | $47.20 | $47.20 | $46.97 | $47.17 | $47.17 | 36,733 |
2022-08-15 | $47.39 | $47.43 | $47.31 | $47.31 | $47.31 | 44,012 |
2022-08-12 | $47.11 | $47.34 | $47.02 | $47.34 | $47.34 | 38,556 |
2022-08-11 | $47.43 | $47.50 | $46.85 | $46.88 | $46.88 | 61,911 |
2022-08-10 | $47.31 | $47.33 | $47.12 | $47.27 | $47.27 | 76,988 |
2022-08-09 | $46.89 | $46.93 | $46.83 | $46.87 | $46.87 | 16,268 |
2022-08-08 | $47.07 | $47.21 | $47.05 | $47.07 | $47.07 | 26,166 |
2022-08-05 | $46.88 | $46.92 | $46.69 | $46.90 | $46.90 | 21,372 |
2022-08-04 | $47.34 | $47.46 | $47.22 | $47.44 | $47.44 | 23,809 |
2022-08-03 | $46.99 | $47.44 | $46.88 | $47.40 | $47.40 | 31,535 |
2022-08-02 | $47.47 | $47.47 | $46.97 | $46.99 | $46.99 | 52,000 |
2022-08-01 | $47.41 | $47.60 | $47.36 | $47.46 | $47.46 | 60,922 |
2022-07-29 | $47.40 | $47.81 | $47.40 | $47.51 | $47.39 | 26,023 |
2022-07-28 | $47.35 | $47.45 | $47.27 | $47.39 | $47.27 | 39,501 |
2022-07-27 | $46.95 | $47.26 | $46.95 | $47.06 | $46.94 | 24,140 |
2022-07-26 | $46.91 | $46.93 | $46.76 | $46.80 | $46.68 | 31,499 |
2022-07-25 | $46.86 | $46.87 | $46.72 | $46.79 | $46.67 | 46,685 |
2022-07-22 | $47.11 | $47.35 | $46.97 | $47.16 | $47.04 | 37,103 |
2022-07-21 | $46.35 | $46.83 | $46.35 | $46.83 | $46.71 | 252,129 |
2022-07-20 | $46.50 | $46.50 | $46.25 | $46.30 | $46.18 | 113,051 |
2022-07-19 | $46.27 | $46.34 | $46.13 | $46.31 | $46.19 | 42,222 |
2022-07-18 | $46.42 | $46.42 | $46.18 | $46.22 | $46.10 | 42,611 |
2022-07-15 | $46.24 | $46.58 | $46.23 | $46.50 | $46.38 | 51,940 |
2022-07-14 | $45.97 | $46.26 | $45.92 | $46.17 | $46.05 | 37,387 |
2022-07-13 | $45.73 | $46.44 | $45.73 | $46.44 | $46.32 | 34,237 |
2022-07-12 | $46.26 | $46.40 | $46.17 | $46.17 | $46.05 | 35,299 |
2022-07-11 | $46.15 | $46.28 | $46.06 | $46.12 | $46.00 | 23,389 |
2022-07-08 | $45.93 | $45.99 | $45.88 | $45.98 | $45.87 | 26,674 |
2022-07-07 | $46.19 | $46.32 | $46.02 | $46.07 | $45.95 | 28,887 |
2022-07-06 | $46.38 | $46.40 | $46.05 | $46.06 | $45.94 | 29,171 |
2022-07-05 | $46.29 | $46.32 | $46.17 | $46.25 | $46.13 | 51,497 |
2022-07-01 | $46.11 | $46.38 | $46.06 | $46.26 | $46.14 | 27,227 |
2022-06-30 | $45.77 | $46.08 | $45.77 | $46.05 | $45.81 | 71,482 |
2022-06-29 | $45.54 | $45.78 | $45.51 | $45.76 | $45.52 | 27,869 |
2022-06-28 | $45.48 | $45.54 | $45.27 | $45.51 | $45.27 | 87,613 |
2022-06-27 | $45.69 | $45.79 | $45.36 | $45.54 | $45.30 | 190,124 |
2022-06-24 | $45.82 | $46.10 | $45.62 | $45.88 | $45.64 | 1,576,039 |
2022-06-23 | $45.74 | $46.15 | $45.74 | $45.84 | $45.60 | 36,359 |
2022-06-22 | $45.67 | $45.73 | $45.55 | $45.55 | $45.31 | 82,636 |
2022-06-21 | $45.50 | $45.64 | $45.28 | $45.28 | $45.04 | 59,660 |
2022-06-17 | $45.71 | $45.77 | $45.49 | $45.68 | $45.44 | 42,951 |
2022-06-16 | $44.99 | $45.58 | $44.96 | $45.58 | $45.34 | 42,742 |
2022-06-15 | $45.41 | $45.57 | $45.07 | $45.54 | $45.31 | 57,138 |
2022-06-14 | $45.35 | $45.42 | $44.82 | $44.94 | $44.71 | 69,634 |
2022-06-13 | $45.31 | $45.54 | $44.90 | $45.20 | $44.96 | 201,079 |
2022-06-10 | $46.21 | $46.46 | $45.86 | $46.13 | $45.89 | 1,095,634 |
2022-06-09 | $46.70 | $46.70 | $46.47 | $46.50 | $46.26 | 48,258 |
2022-06-08 | $46.87 | $46.97 | $46.76 | $46.76 | $46.52 | 38,001 |
2022-06-07 | $46.89 | $47.09 | $46.88 | $47.00 | $46.76 | 50,241 |
2022-06-06 | $47.02 | $47.02 | $46.77 | $46.80 | $46.56 | 35,713 |
2022-06-03 | $46.93 | $47.07 | $46.93 | $47.07 | $46.82 | 40,736 |
2022-06-02 | $47.26 | $47.27 | $47.00 | $47.21 | $46.96 | 42,793 |
2022-06-01 | $47.56 | $47.58 | $47.06 | $47.18 | $46.93 | 26,257 |
2022-05-31 | $47.44 | $47.59 | $47.30 | $47.52 | $47.17 | 31,330 |
2022-05-27 | $47.73 | $47.91 | $47.66 | $47.79 | $47.44 | 116,893 |
2022-05-26 | $47.61 | $47.81 | $47.53 | $47.63 | $47.27 | 118,639 |
2022-05-25 | $47.37 | $47.56 | $47.32 | $47.55 | $47.20 | 44,223 |
2022-05-24 | $46.88 | $47.20 | $46.88 | $47.14 | $46.79 | 46,778 |
2022-05-23 | $46.77 | $46.77 | $46.38 | $46.65 | $46.30 | 60,441 |
2022-05-20 | $46.66 | $46.82 | $46.64 | $46.78 | $46.43 | 73,401 |
2022-05-19 | $46.77 | $46.78 | $46.52 | $46.58 | $46.24 | 31,381 |
2022-05-18 | $46.22 | $46.43 | $46.22 | $46.43 | $46.08 | 24,214 |
2022-05-17 | $46.30 | $46.37 | $46.21 | $46.27 | $45.93 | 30,766 |
2022-05-16 | $46.54 | $46.69 | $46.51 | $46.52 | $46.17 | 99,441 |
2022-05-13 | $46.60 | $46.76 | $46.19 | $46.46 | $46.11 | 56,939 |
2022-05-12 | $46.76 | $46.89 | $46.48 | $46.68 | $46.33 | 174,876 |
2022-05-11 | $46.29 | $46.75 | $46.29 | $46.69 | $46.34 | 21,709 |
2022-05-10 | $46.60 | $46.71 | $46.47 | $46.51 | $46.17 | 32,613 |
2022-05-09 | $46.05 | $46.37 | $45.97 | $46.34 | $46.00 | 58,204 |
2022-05-06 | $46.19 | $46.40 | $45.96 | $46.20 | $45.86 | 47,625 |
2022-05-05 | $46.77 | $46.77 | $46.24 | $46.48 | $46.14 | 51,372 |
2022-05-04 | $46.63 | $47.18 | $46.55 | $47.17 | $46.82 | 51,483 |
2022-05-03 | $46.88 | $46.94 | $46.69 | $46.74 | $46.40 | 50,435 |
2022-05-02 | $46.62 | $46.65 | $46.34 | $46.56 | $46.11 | 73,050 |
2022-04-29 | $46.97 | $47.16 | $46.83 | $46.86 | $46.41 | 69,394 |
2022-04-28 | $47.08 | $47.28 | $47.05 | $47.28 | $46.82 | 26,648 |
2022-04-27 | $47.55 | $47.55 | $47.21 | $47.22 | $46.76 | 312,980 |
2022-04-26 | $47.80 | $47.80 | $47.53 | $47.59 | $47.13 | 17,253 |
2022-04-25 | $47.34 | $47.64 | $47.34 | $47.59 | $47.13 | 32,825 |
2022-04-22 | $47.10 | $47.36 | $47.04 | $47.15 | $46.70 | 48,472 |
2022-04-21 | $47.54 | $47.54 | $47.10 | $47.20 | $46.75 | 45,272 |
2022-04-20 | $47.46 | $47.71 | $47.45 | $47.61 | $47.15 | 72,786 |
2022-04-19 | $47.34 | $47.41 | $47.17 | $47.17 | $46.72 | 38,647 |
2022-04-18 | $47.77 | $47.82 | $47.54 | $47.59 | $47.13 | 49,828 |
2022-04-14 | $48.26 | $48.26 | $47.86 | $47.87 | $47.41 | 40,323 |
2022-04-13 | $48.22 | $48.36 | $48.19 | $48.33 | $47.86 | 44,342 |
2022-04-12 | $48.33 | $48.47 | $48.13 | $48.14 | $47.68 | 58,763 |
2022-04-11 | $48.18 | $48.21 | $47.80 | $48.05 | $47.58 | 88,530 |
2022-04-08 | $48.51 | $48.60 | $48.37 | $48.47 | $48.00 | 98,483 |
2022-04-07 | $48.98 | $49.02 | $48.77 | $48.84 | $48.36 | 34,888 |
2022-04-06 | $48.74 | $49.22 | $48.74 | $49.05 | $48.58 | 44,367 |
2022-04-05 | $49.82 | $49.87 | $49.24 | $49.26 | $48.78 | 30,152 |
2022-04-04 | $50.08 | $50.08 | $49.55 | $50.00 | $49.52 | 38,692 |
2022-04-01 | $49.49 | $49.97 | $49.35 | $49.84 | $49.36 | 84,469 |
2022-03-31 | $49.93 | $50.05 | $49.83 | $49.83 | $49.24 | 36,686 |
2022-03-30 | $49.70 | $49.93 | $49.69 | $49.93 | $49.34 | 18,803 |
2022-03-29 | $49.76 | $49.81 | $49.59 | $49.80 | $49.21 | 27,718 |
2022-03-28 | $49.39 | $49.52 | $49.26 | $49.46 | $48.87 | 29,593 |
2022-03-25 | $49.40 | $49.41 | $49.13 | $49.27 | $48.68 | 51,582 |
2022-03-24 | $49.19 | $49.76 | $49.18 | $49.58 | $48.99 | 80,326 |
2022-03-23 | $49.44 | $49.60 | $49.37 | $49.56 | $48.97 | 27,578 |
2022-03-22 | $49.40 | $49.48 | $49.36 | $49.41 | $48.82 | 43,339 |
2022-03-21 | $49.80 | $49.86 | $49.53 | $49.57 | $48.98 | 33,952 |
2022-03-18 | $49.93 | $50.21 | $49.93 | $50.15 | $49.56 | 47,754 |
2022-03-17 | $49.80 | $50.09 | $49.77 | $50.03 | $49.44 | 40,978 |
2022-03-16 | $49.49 | $49.59 | $49.03 | $49.59 | $49.00 | 231,918 |
2022-03-15 | $49.18 | $49.26 | $48.84 | $49.13 | $48.55 | 875,998 |
2022-03-14 | $49.20 | $49.20 | $48.96 | $48.96 | $48.38 | 95,637 |
2022-03-11 | $49.60 | $49.65 | $49.54 | $49.56 | $48.97 | 389,944 |
2022-03-10 | $49.69 | $49.69 | $49.44 | $49.59 | $49.00 | 71,083 |
2022-03-09 | $50.02 | $50.19 | $50.01 | $50.06 | $49.46 | 30,951 |
2022-03-08 | $49.99 | $50.13 | $49.65 | $49.99 | $49.39 | 69,088 |
2022-03-07 | $50.59 | $50.66 | $50.06 | $50.26 | $49.66 | 68,514 |
2022-03-04 | $51.09 | $51.20 | $50.81 | $50.82 | $50.21 | 104,035 |
2022-03-03 | $50.77 | $50.89 | $50.72 | $50.82 | $50.22 | 53,734 |
2022-03-02 | $51.01 | $51.05 | $50.64 | $50.64 | $50.04 | 82,363 |
2022-03-01 | $51.25 | $51.58 | $51.25 | $51.30 | $50.69 | 21,052 |
2022-02-28 | $50.96 | $51.36 | $50.96 | $51.24 | $50.53 | 37,622 |
2022-02-25 | $50.65 | $50.79 | $50.65 | $50.79 | $50.09 | 31,078 |
2022-02-24 | $50.39 | $50.61 | $50.39 | $50.59 | $49.90 | 76,210 |
2022-02-23 | $50.72 | $50.72 | $50.42 | $50.42 | $49.73 | 61,049 |
2022-02-22 | $50.73 | $50.83 | $50.69 | $50.83 | $50.13 | 87,132 |
2022-02-18 | $50.83 | $50.87 | $50.72 | $50.84 | $50.14 | 52,663 |
2022-02-17 | $50.76 | $50.91 | $50.68 | $50.78 | $50.08 | 87,954 |
2022-02-16 | $50.79 | $50.79 | $50.54 | $50.73 | $50.03 | 58,313 |
2022-02-15 | $50.86 | $50.92 | $50.68 | $50.69 | $49.99 | 31,159 |
2022-02-14 | $51.03 | $51.09 | $50.89 | $50.89 | $50.19 | 95,475 |
2022-02-11 | $51.06 | $51.35 | $50.90 | $51.24 | $50.54 | 108,120 |
2022-02-10 | $51.31 | $51.42 | $50.85 | $51.01 | $50.30 | 73,232 |
2022-02-09 | $51.60 | $51.76 | $51.57 | $51.58 | $50.87 | 165,761 |
2022-02-08 | $51.55 | $51.67 | $51.37 | $51.43 | $50.72 | 75,608 |
2022-02-07 | $51.45 | $51.66 | $51.45 | $51.63 | $50.92 | 40,792 |
2022-02-04 | $51.46 | $51.59 | $51.43 | $51.51 | $50.80 | 76,571 |
2022-02-03 | $51.95 | $52.10 | $51.91 | $52.01 | $51.30 | 57,367 |
2022-02-02 | $52.45 | $52.56 | $52.33 | $52.36 | $51.64 | 66,605 |
2022-02-01 | $52.19 | $52.36 | $52.13 | $52.31 | $51.59 | 31,094 |
2022-01-31 | $52.28 | $52.39 | $52.20 | $52.33 | $51.50 | 38,570 |
2022-01-28 | $52.10 | $52.32 | $52.10 | $52.32 | $51.49 | 34,491 |
2022-01-27 | $52.39 | $52.46 | $52.24 | $52.26 | $51.43 | 41,639 |
2022-01-26 | $52.67 | $52.67 | $52.19 | $52.22 | $51.39 | 39,134 |
2022-01-25 | $52.62 | $52.71 | $52.37 | $52.52 | $51.69 | 80,604 |
2022-01-24 | $52.75 | $52.80 | $52.63 | $52.65 | $51.82 | 130,864 |
2022-01-21 | $52.57 | $52.84 | $52.57 | $52.79 | $51.95 | 29,912 |
2022-01-20 | $52.63 | $52.63 | $52.37 | $52.49 | $51.66 | 60,494 |
2022-01-19 | $52.60 | $52.70 | $52.53 | $52.53 | $51.70 | 39,446 |
2022-01-18 | $52.62 | $52.62 | $52.44 | $52.45 | $51.62 | 157,526 |
2022-01-14 | $52.99 | $53.05 | $52.87 | $52.89 | $52.06 | 41,866 |
2022-01-13 | $53.16 | $53.28 | $53.12 | $53.28 | $52.43 | 28,581 |
2022-01-12 | $53.15 | $53.28 | $53.15 | $53.17 | $52.32 | 138,114 |
2022-01-11 | $53.02 | $53.19 | $53.01 | $53.16 | $52.32 | 111,429 |
2022-01-10 | $52.98 | $53.06 | $52.85 | $53.03 | $52.19 | 46,875 |
2022-01-07 | $53.24 | $53.24 | $53.05 | $53.11 | $52.27 | 60,059 |
2022-01-06 | $53.27 | $53.37 | $53.20 | $53.30 | $52.46 | 57,780 |
2022-01-05 | $53.69 | $53.70 | $53.34 | $53.37 | $52.53 | 48,055 |
2022-01-04 | $53.52 | $53.64 | $53.47 | $53.64 | $52.80 | 49,179 |
2022-01-03 | $53.83 | $53.83 | $53.61 | $53.61 | $52.76 | 37,178 |
2021-12-31 | $54.15 | $54.25 | $54.07 | $54.09 | $53.24 | 38,470 |
2021-12-30 | $54.05 | $54.18 | $53.95 | $54.13 | $53.27 | 23,759 |
2021-12-29 | $53.99 | $54.05 | $53.91 | $53.95 | $53.10 | 32,743 |
2021-12-28 | $54.36 | $54.37 | $54.18 | $54.19 | $53.33 | 34,840 |
2021-12-27 | $54.24 | $54.38 | $54.24 | $54.34 | $53.39 | 38,630 |
2021-12-23 | $54.23 | $54.28 | $54.12 | $54.26 | $53.30 | 55,391 |
2021-12-22 | $54.26 | $54.28 | $54.20 | $54.28 | $53.32 | 39,437 |
2021-12-21 | $53.97 | $54.20 | $53.95 | $54.19 | $53.23 | 35,814 |
2021-12-20 | $54.28 | $54.28 | $54.10 | $54.11 | $53.16 | 43,549 |
2021-12-17 | $54.37 | $54.40 | $54.30 | $54.35 | $53.39 | 36,956 |
2021-12-16 | $54.24 | $54.38 | $54.09 | $54.20 | $53.25 | 29,941 |
2021-12-15 | $54.02 | $54.23 | $54.02 | $54.23 | $53.28 | 25,035 |
2021-12-14 | $54.14 | $54.25 | $54.13 | $54.17 | $53.22 | 23,874 |
2021-12-13 | $54.35 | $54.55 | $54.35 | $54.38 | $53.42 | 32,226 |
2021-12-10 | $54.16 | $54.36 | $54.13 | $54.18 | $53.22 | 46,984 |
2021-12-09 | $54.25 | $54.29 | $54.11 | $54.14 | $53.18 | 45,158 |
2021-12-08 | $54.46 | $54.46 | $54.09 | $54.17 | $53.21 | 27,512 |
2021-12-07 | $54.44 | $54.61 | $54.42 | $54.47 | $53.51 | 26,658 |
2021-12-06 | $54.67 | $54.67 | $54.43 | $54.44 | $53.47 | 31,631 |
2021-12-03 | $54.32 | $54.75 | $54.29 | $54.67 | $53.71 | 23,168 |
2021-12-02 | $54.20 | $54.30 | $54.13 | $54.29 | $53.33 | 46,422 |
2021-12-01 | $54.11 | $54.19 | $54.04 | $54.19 | $53.23 | 68,263 |
2021-11-30 | $54.38 | $54.53 | $54.24 | $54.32 | $53.26 | 27,678 |
2021-11-29 | $53.93 | $54.21 | $53.93 | $54.21 | $53.15 | 35,302 |
2021-11-26 | $54.05 | $54.14 | $53.94 | $54.13 | $53.07 | 98,234 |
2021-11-24 | $53.56 | $53.79 | $53.52 | $53.78 | $52.74 | 27,546 |
2021-11-23 | $53.78 | $53.82 | $53.61 | $53.61 | $52.56 | 57,619 |
2021-11-22 | $54.11 | $54.26 | $53.89 | $53.91 | $52.86 | 26,680 |
2021-11-19 | $54.26 | $54.40 | $54.26 | $54.30 | $53.24 | 34,322 |
2021-11-18 | $54.02 | $54.18 | $54.02 | $54.12 | $53.07 | 40,200 |
2021-11-17 | $53.80 | $54.05 | $53.80 | $54.04 | $52.99 | 34,572 |
2021-11-16 | $53.92 | $54.06 | $53.85 | $53.86 | $52.81 | 59,732 |
2021-11-15 | $53.93 | $54.21 | $53.93 | $53.94 | $52.89 | 46,559 |
2021-11-12 | $54.43 | $54.43 | $54.22 | $54.31 | $53.25 | 26,983 |
2021-11-11 | $54.46 | $54.46 | $54.32 | $54.34 | $53.28 | 21,066 |
2021-11-10 | $54.78 | $54.78 | $54.44 | $54.49 | $53.43 | 32,551 |
2021-11-09 | $55.07 | $55.09 | $54.96 | $54.97 | $53.90 | 47,999 |
2021-11-08 | $54.85 | $54.86 | $54.80 | $54.83 | $53.76 | 47,692 |
2021-11-05 | $54.79 | $55.02 | $54.75 | $54.95 | $53.88 | 51,247 |
2021-11-04 | $54.37 | $54.67 | $54.37 | $54.60 | $53.54 | 21,004 |
2021-11-03 | $54.61 | $54.61 | $54.28 | $54.40 | $53.34 | 36,671 |
2021-11-02 | $54.37 | $54.51 | $54.32 | $54.47 | $53.41 | 41,918 |
2021-11-01 | $54.12 | $54.33 | $54.12 | $54.31 | $53.26 | 44,887 |
2021-10-29 | $54.32 | $54.69 | $54.32 | $54.50 | $53.34 | 49,635 |
2021-10-28 | $54.52 | $54.59 | $54.43 | $54.49 | $53.34 | 20,413 |
2021-10-27 | $54.49 | $54.66 | $54.45 | $54.56 | $53.41 | 170,932 |
2021-10-26 | $54.21 | $54.30 | $54.15 | $54.30 | $53.14 | 39,657 |
2021-10-25 | $54.06 | $54.21 | $54.06 | $54.10 | $52.95 | 30,389 |
2021-10-22 | $54.02 | $54.16 | $53.99 | $54.08 | $52.93 | 41,252 |
2021-10-21 | $53.98 | $53.98 | $53.87 | $53.91 | $52.77 | 20,846 |
2021-10-20 | $54.29 | $54.29 | $53.98 | $54.03 | $52.88 | 26,877 |
2021-10-19 | $54.23 | $54.24 | $54.11 | $54.11 | $52.96 | 26,506 |
2021-10-18 | $54.24 | $54.43 | $54.24 | $54.37 | $53.21 | 40,999 |
2021-10-15 | $54.40 | $54.43 | $54.34 | $54.42 | $53.26 | 24,345 |
2021-10-14 | $54.43 | $54.54 | $54.40 | $54.54 | $53.38 | 34,905 |
2021-10-13 | $54.19 | $54.35 | $54.17 | $54.34 | $53.19 | 42,084 |
2021-10-12 | $53.92 | $54.12 | $53.92 | $54.09 | $52.94 | 40,730 |
2021-10-11 | $53.92 | $53.92 | $53.84 | $53.84 | $52.70 | 20,673 |
2021-10-08 | $53.97 | $53.98 | $53.89 | $53.93 | $52.79 | 35,771 |
2021-10-07 | $54.26 | $54.26 | $54.12 | $54.14 | $52.99 | 24,656 |
2021-10-06 | $54.34 | $54.38 | $54.25 | $54.34 | $53.19 | 50,886 |
2021-10-05 | $54.48 | $54.48 | $54.31 | $54.34 | $53.19 | 65,809 |
2021-10-04 | $54.44 | $54.55 | $54.40 | $54.52 | $53.36 | 47,998 |
2021-10-01 | $54.45 | $54.66 | $54.44 | $54.61 | $53.45 | 65,650 |
2021-09-30 | $54.46 | $54.47 | $54.35 | $54.36 | $53.11 | 55,836 |
2021-09-29 | $54.68 | $54.70 | $54.44 | $54.50 | $53.25 | 25,938 |
2021-09-28 | $54.70 | $54.70 | $54.50 | $54.51 | $53.26 | 53,624 |
2021-09-27 | $54.91 | $55.04 | $54.91 | $54.99 | $53.73 | 19,038 |
2021-09-24 | $55.05 | $55.08 | $54.98 | $55.01 | $53.75 | 23,475 |
2021-09-23 | $55.29 | $55.32 | $55.10 | $55.14 | $53.87 | 27,674 |
2021-09-22 | $55.32 | $55.46 | $55.32 | $55.45 | $54.18 | 23,163 |
2021-09-21 | $55.33 | $55.36 | $55.30 | $55.33 | $54.06 | 20,774 |
2021-09-20 | $55.23 | $55.34 | $55.20 | $55.31 | $54.04 | 50,552 |
2021-09-17 | $55.19 | $55.20 | $55.13 | $55.18 | $53.92 | 19,284 |
2021-09-16 | $55.22 | $55.31 | $55.21 | $55.29 | $54.02 | 17,434 |
2021-09-15 | $55.37 | $55.40 | $55.28 | $55.35 | $54.08 | 27,854 |
2021-09-14 | $55.32 | $55.49 | $55.31 | $55.40 | $54.12 | 35,867 |
2021-09-13 | $55.24 | $55.32 | $55.24 | $55.26 | $53.99 | 19,866 |
2021-09-10 | $55.24 | $55.24 | $55.08 | $55.16 | $53.89 | 24,544 |
2021-09-09 | $55.04 | $55.30 | $55.01 | $55.28 | $54.01 | 27,339 |
2021-09-08 | $54.90 | $55.01 | $54.84 | $54.99 | $53.72 | 27,437 |
2021-09-07 | $54.88 | $54.88 | $54.75 | $54.80 | $53.54 | 21,438 |
2021-09-03 | $54.96 | $55.09 | $54.96 | $55.05 | $53.79 | 44,532 |
2021-09-02 | $55.17 | $55.21 | $55.13 | $55.21 | $53.94 | 23,320 |
2021-09-01 | $55.19 | $55.19 | $55.04 | $55.13 | $53.86 | 39,256 |
2021-08-31 | $55.27 | $55.35 | $55.18 | $55.19 | $53.82 | 32,886 |
2021-08-30 | $55.22 | $55.29 | $55.20 | $55.29 | $53.92 | 17,099 |
2021-08-27 | $54.98 | $55.29 | $54.94 | $55.21 | $53.84 | 29,131 |
2021-08-26 | $55.02 | $55.02 | $54.88 | $54.95 | $53.59 | 68,717 |
2021-08-25 | $55.06 | $55.07 | $54.90 | $54.96 | $53.59 | 21,890 |
2021-08-24 | $55.11 | $55.15 | $55.01 | $55.08 | $53.71 | 25,484 |
2021-08-23 | $55.17 | $55.23 | $55.14 | $55.19 | $53.82 | 19,905 |
2021-08-20 | $55.12 | $55.20 | $55.12 | $55.16 | $53.79 | 18,321 |
2021-08-19 | $55.08 | $55.15 | $54.99 | $55.11 | $53.75 | 17,377 |
2021-08-18 | $55.04 | $55.07 | $54.95 | $55.00 | $53.64 | 36,430 |
2021-08-17 | $55.09 | $55.12 | $55.04 | $55.06 | $53.70 | 63,932 |
2021-08-16 | $55.26 | $55.30 | $55.12 | $55.12 | $53.76 | 31,222 |
2021-08-13 | $54.89 | $55.12 | $54.89 | $55.09 | $53.72 | 35,038 |
2021-08-12 | $54.73 | $54.78 | $54.69 | $54.78 | $53.42 | 25,144 |
2021-08-11 | $54.65 | $54.82 | $54.59 | $54.74 | $53.38 | 22,234 |
2021-08-10 | $54.71 | $54.75 | $54.63 | $54.63 | $53.28 | 28,002 |
2021-08-09 | $54.90 | $54.96 | $54.73 | $54.73 | $53.37 | 50,067 |
2021-08-06 | $55.05 | $55.26 | $54.93 | $54.93 | $53.57 | 30,356 |
2021-08-05 | $55.44 | $55.44 | $55.31 | $55.31 | $53.94 | 31,106 |
2021-08-04 | $55.62 | $55.66 | $55.32 | $55.50 | $54.13 | 29,952 |
2021-08-03 | $55.48 | $55.55 | $55.45 | $55.50 | $54.12 | 19,005 |
2021-08-02 | $55.39 | $55.54 | $55.35 | $55.43 | $54.06 | 36,715 |
2021-07-30 | $55.40 | $55.48 | $55.40 | $55.43 | $53.95 | 34,942 |
2021-07-29 | $55.40 | $55.41 | $55.33 | $55.39 | $53.92 | 29,510 |
2021-07-28 | $55.33 | $55.50 | $55.15 | $55.50 | $54.02 | 232,405 |
2021-07-27 | $55.40 | $55.43 | $55.34 | $55.43 | $53.95 | 31,412 |
2021-07-26 | $55.34 | $55.35 | $55.22 | $55.23 | $53.76 | 19,313 |
2021-07-23 | $55.18 | $55.34 | $55.17 | $55.32 | $53.84 | 25,809 |
2021-07-22 | $55.16 | $55.36 | $55.16 | $55.35 | $53.88 | 16,877 |
2021-07-21 | $55.17 | $55.24 | $55.09 | $55.15 | $53.68 | 22,447 |
2021-07-20 | $55.56 | $55.56 | $55.26 | $55.32 | $53.85 | 62,395 |
2021-07-19 | $55.31 | $55.43 | $55.27 | $55.37 | $53.89 | 40,157 |
2021-07-16 | $55.03 | $55.17 | $55.03 | $55.05 | $53.58 | 19,573 |
2021-07-15 | $55.17 | $55.17 | $54.75 | $55.12 | $53.65 | 240,979 |
2021-07-14 | $54.92 | $55.03 | $54.92 | $55.03 | $53.57 | 31,088 |
2021-07-13 | $55.00 | $55.04 | $54.74 | $54.78 | $53.33 | 30,283 |
2021-07-12 | $55.09 | $55.09 | $54.97 | $54.98 | $53.51 | 44,586 |
2021-07-09 | $55.00 | $55.04 | $54.97 | $55.00 | $53.53 | 22,621 |
2021-07-08 | $55.17 | $55.27 | $55.15 | $55.22 | $53.75 | 25,124 |
2021-07-07 | $55.10 | $55.24 | $55.09 | $55.19 | $53.72 | 46,756 |
2021-07-06 | $54.92 | $55.14 | $54.92 | $55.03 | $53.56 | 38,831 |
2021-07-02 | $54.73 | $54.88 | $54.73 | $54.86 | $53.40 | 34,453 |
2021-07-01 | $54.73 | $54.77 | $54.63 | $54.71 | $53.25 | 46,617 |
2021-06-30 | $54.90 | $54.95 | $54.84 | $54.84 | $53.28 | 41,694 |
2021-06-29 | $54.64 | $54.81 | $54.64 | $54.78 | $53.22 | 25,289 |
2021-06-28 | $54.64 | $54.78 | $54.64 | $54.75 | $53.19 | 21,491 |
2021-06-25 | $54.67 | $54.67 | $54.41 | $54.53 | $52.98 | 101,334 |
2021-06-24 | $54.62 | $54.69 | $54.61 | $54.67 | $53.12 | 34,348 |
2021-06-23 | $54.56 | $54.64 | $54.55 | $54.56 | $53.01 | 31,746 |
2021-06-22 | $54.41 | $54.65 | $54.41 | $54.64 | $53.09 | 28,031 |
2021-06-21 | $54.68 | $54.68 | $54.54 | $54.56 | $53.01 | 22,443 |
2021-06-18 | $54.73 | $54.90 | $54.67 | $54.83 | $53.27 | 65,948 |
2021-06-17 | $54.45 | $54.82 | $54.45 | $54.59 | $53.04 | 16,073 |
2021-06-16 | $54.53 | $54.62 | $54.25 | $54.34 | $52.79 | 14,379 |
2021-06-15 | $54.40 | $54.47 | $54.36 | $54.46 | $52.92 | 45,930 |
2021-06-14 | $54.46 | $54.50 | $54.38 | $54.45 | $52.90 | 29,317 |
2021-06-11 | $54.60 | $54.65 | $54.54 | $54.60 | $53.05 | 27,712 |
2021-06-10 | $54.39 | $54.56 | $54.39 | $54.56 | $53.01 | 78,627 |
2021-06-09 | $54.39 | $54.41 | $54.30 | $54.36 | $52.81 | 40,847 |
2021-06-08 | $54.21 | $54.21 | $54.10 | $54.18 | $52.64 | 76,656 |
2021-06-07 | $54.02 | $54.05 | $54.00 | $54.02 | $52.49 | 47,986 |
2021-06-04 | $53.89 | $54.07 | $53.89 | $54.06 | $52.52 | 27,018 |
2021-06-03 | $53.82 | $53.82 | $53.71 | $53.75 | $52.22 | 27,880 |
2021-06-02 | $53.92 | $53.95 | $53.87 | $53.94 | $52.40 | 38,829 |
2021-06-01 | $53.77 | $53.86 | $53.71 | $53.82 | $52.29 | 39,821 |
2021-05-28 | $53.90 | $54.04 | $53.90 | $53.94 | $52.32 | 163,112 |
2021-05-27 | $53.97 | $53.98 | $53.85 | $53.90 | $52.27 | 30,167 |
2021-05-26 | $53.99 | $54.07 | $53.94 | $54.04 | $52.41 | 39,126 |
2021-05-25 | $53.97 | $54.07 | $53.97 | $54.05 | $52.42 | 50,275 |
2021-05-24 | $53.80 | $53.90 | $53.80 | $53.87 | $52.24 | 83,003 |
2021-05-21 | $53.79 | $53.80 | $53.72 | $53.75 | $52.13 | 20,087 |
2021-05-20 | $53.58 | $53.73 | $53.58 | $53.72 | $52.10 | 18,460 |
2021-05-19 | $53.49 | $53.54 | $53.36 | $53.41 | $51.80 | 56,048 |
2021-05-18 | $53.55 | $53.57 | $53.49 | $53.50 | $51.89 | 25,987 |
2021-05-17 | $53.69 | $53.69 | $53.62 | $53.65 | $52.03 | 25,144 |
2021-05-14 | $53.63 | $53.69 | $53.58 | $53.69 | $52.07 | 46,711 |
2021-05-13 | $53.41 | $53.49 | $53.41 | $53.47 | $51.86 | 42,239 |
2021-05-12 | $53.39 | $53.40 | $53.25 | $53.28 | $51.68 | 36,332 |
2021-05-11 | $53.54 | $53.56 | $53.48 | $53.55 | $51.93 | 21,389 |
2021-05-10 | $53.83 | $53.91 | $53.70 | $53.70 | $52.08 | 28,349 |
2021-05-07 | $54.02 | $54.12 | $53.83 | $53.91 | $52.28 | 35,142 |
2021-05-06 | $53.91 | $54.07 | $53.84 | $53.92 | $52.30 | 20,966 |
2021-05-05 | $53.73 | $53.84 | $53.72 | $53.83 | $52.21 | 32,400 |
2021-05-04 | $53.85 | $53.88 | $53.71 | $53.77 | $52.15 | 32,328 |
2021-05-03 | $53.69 | $53.81 | $53.63 | $53.72 | $52.10 | 39,725 |
2021-04-30 | $53.67 | $53.77 | $53.67 | $53.74 | $52.02 | 24,775 |
2021-04-29 | $53.56 | $53.67 | $53.50 | $53.65 | $51.93 | 33,203 |
2021-04-28 | $53.67 | $53.71 | $53.58 | $53.71 | $51.99 | 29,391 |
2021-04-27 | $53.88 | $53.89 | $53.69 | $53.70 | $51.98 | 41,049 |
2021-04-26 | $53.92 | $53.97 | $53.89 | $53.91 | $52.18 | 34,132 |
2021-04-23 | $53.86 | $53.98 | $53.86 | $53.90 | $52.17 | 24,808 |
2021-04-22 | $53.83 | $53.89 | $53.78 | $53.84 | $52.12 | 28,698 |
2021-04-21 | $53.74 | $53.79 | $53.65 | $53.79 | $52.07 | 50,546 |
2021-04-20 | $53.54 | $53.76 | $53.54 | $53.68 | $51.96 | 72,894 |
2021-04-19 | $53.54 | $53.62 | $53.54 | $53.57 | $51.86 | 52,997 |
2021-04-16 | $53.77 | $53.83 | $53.68 | $53.69 | $51.97 | 49,411 |
2021-04-15 | $53.89 | $54.13 | $53.89 | $54.01 | $52.28 | 46,955 |
2021-04-14 | $53.74 | $53.79 | $53.67 | $53.72 | $52.00 | 34,896 |
2021-04-13 | $53.53 | $53.79 | $53.53 | $53.79 | $52.07 | 33,488 |
2021-04-12 | $53.55 | $53.57 | $53.52 | $53.57 | $51.85 | 32,468 |
2021-04-09 | $53.57 | $53.71 | $53.52 | $53.61 | $51.89 | 59,633 |
2021-04-08 | $53.56 | $53.68 | $53.56 | $53.67 | $51.95 | 23,081 |
2021-04-07 | $53.60 | $53.65 | $53.48 | $53.51 | $51.79 | 32,512 |
2021-04-06 | $53.38 | $53.63 | $53.38 | $53.63 | $51.91 | 21,381 |
2021-04-05 | $53.30 | $53.43 | $53.29 | $53.30 | $51.59 | 50,439 |
2021-04-01 | $53.48 | $53.57 | $53.40 | $53.56 | $51.84 | 68,172 |
2021-03-31 | $53.33 | $53.48 | $53.29 | $53.36 | $51.55 | 46,433 |
2021-03-30 | $53.08 | $53.30 | $53.00 | $53.25 | $51.44 | 52,010 |
2021-03-29 | $53.19 | $53.19 | $53.05 | $53.08 | $51.28 | 42,098 |
2021-03-26 | $53.12 | $53.24 | $53.10 | $53.22 | $51.41 | 78,002 |
2021-03-25 | $53.32 | $53.34 | $53.13 | $53.22 | $51.41 | 43,051 |
2021-03-24 | $53.07 | $53.42 | $53.03 | $53.26 | $51.45 | 44,863 |
2021-03-23 | $53.03 | $53.15 | $53.02 | $53.15 | $51.34 | 40,072 |
2021-03-22 | $52.98 | $53.12 | $52.95 | $53.03 | $51.23 | 36,324 |
2021-03-19 | $52.76 | $52.89 | $52.75 | $52.86 | $51.06 | 53,541 |
2021-03-18 | $52.71 | $52.86 | $52.63 | $52.79 | $51.00 | 68,780 |
2021-03-17 | $52.81 | $53.13 | $52.74 | $53.04 | $51.24 | 43,294 |
2021-03-16 | $53.07 | $53.12 | $52.92 | $52.99 | $51.19 | 47,216 |
2021-03-15 | $52.92 | $53.07 | $52.92 | $53.01 | $51.21 | 29,331 |
2021-03-12 | $53.02 | $53.06 | $52.84 | $52.90 | $51.10 | 85,713 |
2021-03-11 | $53.43 | $53.50 | $53.39 | $53.45 | $51.63 | 56,246 |
2021-03-10 | $53.23 | $53.44 | $53.23 | $53.41 | $51.59 | 39,934 |
2021-03-09 | $53.05 | $53.22 | $53.05 | $53.17 | $51.36 | 38,807 |
2021-03-08 | $53.16 | $53.17 | $52.84 | $52.84 | $51.04 | 81,626 |
2021-03-05 | $53.18 | $53.26 | $53.10 | $53.23 | $51.42 | 65,145 |
2021-03-04 | $53.62 | $53.74 | $53.28 | $53.37 | $51.56 | 68,304 |
2021-03-03 | $53.81 | $53.88 | $53.72 | $53.74 | $51.91 | 42,555 |
2021-03-02 | $54.08 | $54.10 | $54.00 | $54.05 | $52.21 | 54,808 |
2021-03-01 | $53.95 | $54.13 | $53.95 | $54.13 | $52.29 | 101,650 |
2021-02-26 | $53.91 | $54.20 | $53.70 | $54.20 | $52.26 | 69,649 |
2021-02-25 | $53.98 | $54.00 | $53.29 | $53.57 | $51.66 | 173,086 |
2021-02-24 | $53.93 | $54.32 | $53.88 | $54.32 | $52.38 | 78,478 |
2021-02-23 | $54.08 | $54.28 | $53.76 | $54.27 | $52.33 | 217,111 |
2021-02-22 | $54.42 | $54.49 | $54.18 | $54.21 | $52.28 | 96,743 |
2021-02-19 | $54.72 | $54.76 | $54.48 | $54.52 | $52.57 | 1,048,890 |
2021-02-18 | $54.84 | $54.92 | $54.74 | $54.85 | $52.89 | 57,932 |
2021-02-17 | $54.89 | $54.96 | $54.83 | $54.95 | $52.99 | 80,879 |
2021-02-16 | $54.82 | $54.82 | $54.70 | $54.72 | $52.76 | 68,840 |
2021-02-12 | $55.02 | $55.13 | $55.02 | $55.03 | $53.06 | 65,654 |
2021-02-11 | $55.35 | $55.35 | $55.17 | $55.21 | $53.24 | 182,152 |
2021-02-10 | $55.28 | $55.37 | $55.25 | $55.32 | $53.34 | 83,240 |
2021-02-09 | $55.29 | $55.34 | $55.16 | $55.18 | $53.20 | 193,818 |
2021-02-08 | $55.14 | $55.30 | $55.14 | $55.28 | $53.30 | 57,525 |
2021-02-05 | $55.22 | $55.26 | $55.08 | $55.10 | $53.13 | 97,565 |
2021-02-04 | $55.08 | $55.23 | $55.04 | $55.22 | $53.24 | 64,027 |
2021-02-03 | $55.17 | $55.20 | $55.13 | $55.17 | $53.20 | 67,121 |
2021-02-02 | $55.22 | $55.29 | $55.22 | $55.26 | $53.29 | 69,410 |
2021-02-01 | $55.27 | $55.41 | $55.25 | $55.36 | $53.38 | 62,128 |
2021-01-29 | $55.32 | $55.48 | $55.32 | $55.40 | $53.32 | 82,670 |
2021-01-28 | $55.53 | $55.57 | $55.46 | $55.48 | $53.39 | 63,542 |
2021-01-27 | $55.66 | $55.66 | $55.52 | $55.54 | $53.45 | 63,474 |
2021-01-26 | $55.48 | $55.64 | $55.48 | $55.61 | $53.52 | 53,749 |
2021-01-25 | $55.51 | $55.62 | $55.51 | $55.59 | $53.50 | 54,406 |
2021-01-22 | $55.50 | $55.50 | $55.36 | $55.40 | $53.31 | 83,253 |
2021-01-21 | $55.25 | $55.60 | $55.25 | $55.46 | $53.38 | 66,205 |
2021-01-20 | $55.61 | $55.67 | $55.59 | $55.61 | $53.52 | 77,587 |
2021-01-19 | $55.54 | $55.66 | $55.54 | $55.64 | $53.55 | 74,788 |
2021-01-15 | $55.60 | $55.61 | $55.52 | $55.56 | $53.47 | 46,669 |
2021-01-14 | $55.70 | $55.75 | $55.48 | $55.49 | $53.40 | 62,536 |
2021-01-13 | $55.47 | $55.73 | $55.45 | $55.69 | $53.60 | 72,659 |
2021-01-12 | $55.21 | $55.36 | $55.07 | $55.34 | $53.26 | 66,113 |
2021-01-11 | $55.32 | $55.32 | $55.22 | $55.22 | $53.14 | 58,993 |
2021-01-08 | $55.42 | $55.47 | $55.34 | $55.46 | $53.38 | 150,850 |
2021-01-07 | $55.39 | $55.50 | $55.36 | $55.45 | $53.37 | 203,591 |
2021-01-06 | $55.37 | $55.50 | $55.27 | $55.46 | $53.38 | 294,045 |
2021-01-05 | $55.89 | $55.89 | $55.70 | $55.85 | $53.75 | 464,783 |
2021-01-04 | $56.18 | $56.18 | $55.98 | $56.01 | $53.90 | 98,586 |
2020-12-31 | $56.26 | $56.29 | $56.21 | $56.24 | $54.13 | 35,876 |
2020-12-30 | $56.15 | $56.23 | $56.14 | $56.23 | $54.12 | 45,625 |
2020-12-29 | $56.03 | $56.19 | $56.03 | $56.18 | $54.07 | 111,550 |
2020-12-28 | $56.19 | $56.32 | $56.12 | $56.29 | $54.07 | 45,790 |
2020-12-24 | $56.19 | $56.27 | $56.19 | $56.27 | $54.05 | 30,706 |
2020-12-23 | $55.95 | $56.09 | $55.85 | $56.09 | $53.88 | 50,331 |
2020-12-22 | $56.05 | $56.25 | $55.97 | $56.08 | $53.86 | 66,867 |
2020-12-21 | $56.05 | $56.05 | $55.88 | $55.95 | $53.74 | 72,425 |
2020-12-18 | $56.15 | $56.15 | $55.98 | $56.03 | $53.82 | 84,734 |
2020-12-17 | $56.14 | $56.17 | $55.97 | $56.05 | $53.84 | 76,109 |
2020-12-16 | $55.94 | $56.10 | $55.83 | $56.00 | $53.79 | 32,426 |
2020-12-15 | $56.02 | $56.04 | $55.89 | $56.03 | $53.82 | 75,372 |
2020-12-14 | $55.87 | $56.00 | $55.80 | $55.94 | $53.73 | 40,690 |
2020-12-11 | $55.97 | $56.00 | $55.85 | $56.00 | $53.79 | 37,740 |
2020-12-10 | $55.69 | $55.96 | $55.69 | $55.93 | $53.72 | 42,474 |
2020-12-09 | $55.71 | $55.76 | $55.61 | $55.70 | $53.50 | 39,560 |
2020-12-08 | $55.96 | $56.24 | $55.88 | $55.90 | $53.69 | 115,741 |
2020-12-07 | $56.05 | $56.10 | $55.97 | $55.98 | $53.77 | 44,316 |
2020-12-04 | $55.97 | $55.97 | $55.87 | $55.94 | $53.73 | 38,543 |
2020-12-03 | $56.15 | $56.24 | $56.10 | $56.21 | $53.99 | 53,804 |
2020-12-02 | $56.02 | $56.06 | $55.93 | $56.05 | $53.84 | 73,529 |
2020-12-01 | $56.25 | $56.34 | $56.09 | $56.13 | $53.91 | 32,071 |
2020-11-30 | $56.33 | $56.48 | $56.26 | $56.41 | $54.08 | 52,971 |
2020-11-27 | $56.16 | $56.30 | $56.16 | $56.29 | $53.97 | 13,814 |
2020-11-25 | $56.06 | $56.16 | $56.06 | $56.10 | $53.78 | 34,327 |
2020-11-24 | $56.22 | $56.24 | $56.08 | $56.11 | $53.79 | 51,563 |
2020-11-23 | $56.10 | $56.23 | $56.10 | $56.21 | $53.89 | 68,621 |
2020-11-20 | $56.16 | $56.20 | $55.99 | $56.10 | $53.78 | 20,850 |
2020-11-19 | $56.06 | $56.19 | $55.94 | $56.14 | $53.82 | 50,830 |
2020-11-18 | $55.89 | $55.93 | $55.82 | $55.91 | $53.60 | 62,851 |
2020-11-17 | $55.61 | $55.78 | $55.61 | $55.76 | $53.46 | 52,301 |
2020-11-16 | $55.55 | $55.65 | $55.49 | $55.63 | $53.33 | 33,932 |
2020-11-13 | $55.40 | $55.51 | $55.40 | $55.47 | $53.18 | 30,687 |
2020-11-12 | $55.35 | $55.46 | $55.24 | $55.46 | $53.17 | 37,138 |
2020-11-11 | $55.13 | $55.27 | $55.13 | $55.25 | $52.97 | 28,540 |
2020-11-10 | $55.25 | $55.34 | $55.15 | $55.17 | $52.89 | 67,911 |
2020-11-09 | $55.68 | $55.70 | $55.27 | $55.30 | $53.01 | 133,995 |
2020-11-06 | $55.59 | $55.67 | $55.51 | $55.60 | $53.31 | 58,599 |
2020-11-05 | $55.77 | $55.87 | $55.68 | $55.71 | $53.41 | 159,017 |
2020-11-04 | $55.59 | $55.72 | $55.50 | $55.61 | $53.31 | 97,457 |
2020-11-03 | $54.95 | $54.99 | $54.88 | $54.99 | $52.72 | 69,754 |
2020-11-02 | $54.88 | $54.98 | $54.88 | $54.95 | $52.68 | 55,092 |
2020-10-30 | $55.04 | $55.07 | $54.86 | $54.87 | $52.50 | 56,290 |
2020-10-29 | $55.18 | $55.23 | $54.98 | $55.08 | $52.70 | 89,847 |
2020-10-28 | $55.38 | $55.42 | $55.21 | $55.24 | $52.85 | 36,225 |
2020-10-27 | $55.40 | $55.46 | $55.33 | $55.46 | $53.06 | 37,486 |
2020-10-26 | $55.29 | $55.34 | $55.21 | $55.29 | $52.90 | 68,610 |
2020-10-23 | $55.00 | $55.25 | $55.00 | $55.20 | $52.81 | 38,501 |
2020-10-22 | $55.05 | $55.10 | $55.00 | $55.02 | $52.64 | 25,154 |
2020-10-21 | $55.10 | $55.26 | $55.10 | $55.15 | $52.76 | 32,256 |
2020-10-20 | $55.20 | $55.31 | $55.19 | $55.20 | $52.81 | 58,325 |
2020-10-19 | $55.41 | $55.41 | $55.30 | $55.33 | $52.94 | 24,288 |
2020-10-16 | $55.51 | $55.55 | $55.44 | $55.45 | $53.05 | 46,657 |
2020-10-15 | $55.55 | $55.57 | $55.46 | $55.53 | $53.13 | 284,573 |
2020-10-14 | $55.48 | $55.57 | $55.48 | $55.56 | $53.16 | 35,821 |
2020-10-13 | $55.58 | $55.60 | $55.44 | $55.46 | $53.06 | 20,101 |
2020-10-12 | $55.27 | $55.57 | $55.27 | $55.52 | $53.12 | 31,918 |
2020-10-09 | $55.10 | $55.28 | $55.10 | $55.28 | $52.89 | 18,817 |
2020-10-08 | $55.09 | $55.23 | $55.04 | $55.13 | $52.74 | 67,585 |
2020-10-07 | $55.05 | $55.20 | $54.95 | $55.04 | $52.66 | 20,341 |
2020-10-06 | $55.06 | $55.28 | $55.04 | $55.11 | $52.73 | 36,648 |
2020-10-05 | $55.11 | $55.19 | $55.00 | $55.09 | $52.71 | 36,466 |
2020-10-02 | $55.21 | $55.21 | $54.98 | $55.20 | $52.81 | 126,142 |
2020-10-01 | $54.92 | $55.23 | $54.92 | $55.19 | $52.81 | 50,941 |
2020-09-30 | $55.18 | $55.22 | $55.06 | $55.16 | $52.67 | 43,757 |
2020-09-29 | $55.29 | $55.30 | $55.23 | $55.25 | $52.75 | 164,365 |
2020-09-28 | $55.02 | $55.26 | $55.02 | $55.26 | $52.76 | 60,672 |
2020-09-25 | $55.00 | $55.08 | $54.92 | $55.04 | $52.55 | 36,530 |
2020-09-24 | $55.15 | $55.15 | $55.02 | $55.07 | $52.59 | 22,846 |
2020-09-23 | $55.50 | $55.53 | $55.11 | $55.14 | $52.65 | 32,179 |
2020-09-22 | $55.58 | $55.58 | $55.54 | $55.55 | $53.04 | 54,352 |
2020-09-21 | $55.53 | $55.83 | $55.50 | $55.54 | $53.03 | 78,810 |
2020-09-18 | $55.69 | $55.83 | $55.52 | $55.61 | $53.10 | 26,837 |
2020-09-17 | $55.78 | $55.91 | $55.51 | $55.65 | $53.14 | 311,937 |
2020-09-16 | $55.72 | $55.92 | $55.57 | $55.69 | $53.18 | 104,503 |
2020-09-15 | $55.55 | $55.62 | $55.52 | $55.60 | $53.09 | 32,248 |
2020-09-14 | $55.56 | $55.61 | $55.46 | $55.53 | $53.02 | 34,308 |
2020-09-11 | $55.40 | $55.46 | $55.34 | $55.42 | $52.91 | 25,420 |
2020-09-10 | $55.32 | $55.41 | $55.25 | $55.38 | $52.88 | 33,342 |
2020-09-09 | $55.42 | $55.42 | $55.32 | $55.34 | $52.84 | 40,918 |
2020-09-08 | $55.28 | $55.40 | $55.28 | $55.32 | $52.82 | 37,572 |
2020-09-04 | $55.64 | $55.64 | $55.25 | $55.29 | $52.79 | 63,223 |
2020-09-03 | $55.91 | $55.91 | $55.74 | $55.84 | $53.32 | 158,982 |
2020-09-02 | $55.60 | $55.98 | $55.60 | $55.92 | $53.39 | 143,546 |
2020-09-01 | $55.38 | $55.66 | $55.31 | $55.66 | $53.15 | 44,742 |
2020-08-31 | $55.37 | $55.56 | $55.37 | $55.47 | $52.86 | 33,057 |
2020-08-28 | $55.17 | $55.44 | $55.17 | $55.30 | $52.70 | 48,488 |
2020-08-27 | $55.62 | $55.62 | $55.10 | $55.17 | $52.57 | 62,835 |
2020-08-26 | $55.49 | $55.51 | $55.36 | $55.49 | $52.87 | 39,121 |
2020-08-25 | $55.55 | $55.55 | $55.38 | $55.51 | $52.90 | 39,664 |
2020-08-24 | $55.82 | $55.86 | $55.66 | $55.71 | $53.09 | 40,368 |
2020-08-21 | $55.80 | $55.99 | $55.68 | $55.82 | $53.19 | 32,070 |
2020-08-20 | $55.78 | $55.78 | $55.62 | $55.73 | $53.11 | 21,935 |
2020-08-19 | $55.70 | $55.78 | $55.50 | $55.52 | $52.91 | 163,098 |
2020-08-18 | $55.59 | $55.68 | $55.57 | $55.63 | $53.01 | 25,328 |
2020-08-17 | $55.55 | $55.61 | $55.44 | $55.48 | $52.87 | 28,908 |
2020-08-14 | $55.62 | $55.62 | $55.35 | $55.37 | $52.76 | 27,102 |
2020-08-13 | $56.04 | $56.04 | $55.53 | $55.62 | $53.00 | 31,940 |
2020-08-12 | $56.39 | $56.39 | $56.05 | $56.13 | $53.49 | 52,955 |
2020-08-11 | $56.21 | $56.28 | $56.16 | $56.22 | $53.58 | 24,106 |
2020-08-10 | $56.71 | $56.71 | $56.49 | $56.53 | $53.87 | 36,640 |
2020-08-07 | $56.82 | $56.84 | $56.58 | $56.66 | $53.99 | 164,550 |
2020-08-06 | $56.71 | $56.84 | $56.68 | $56.78 | $54.11 | 61,341 |
2020-08-05 | $56.61 | $56.67 | $56.56 | $56.63 | $53.96 | 39,238 |
2020-08-04 | $56.48 | $56.68 | $56.48 | $56.67 | $54.00 | 21,731 |
2020-08-03 | $56.42 | $56.53 | $56.28 | $56.48 | $53.82 | 33,792 |
2020-07-31 | $56.48 | $56.62 | $56.41 | $56.62 | $53.84 | 46,012 |
2020-07-30 | $56.43 | $56.53 | $56.35 | $56.49 | $53.72 | 19,581 |
2020-07-29 | $56.18 | $56.49 | $56.18 | $56.48 | $53.71 | 28,039 |
2020-07-28 | $56.25 | $56.32 | $56.23 | $56.25 | $53.49 | 18,114 |
2020-07-27 | $56.39 | $56.43 | $56.26 | $56.29 | $53.53 | 27,210 |
2020-07-24 | $56.42 | $56.50 | $56.35 | $56.45 | $53.68 | 71,033 |
2020-07-23 | $56.54 | $56.89 | $56.42 | $56.55 | $53.77 | 60,939 |
2020-07-22 | $56.34 | $56.49 | $56.34 | $56.46 | $53.69 | 35,130 |
2020-07-21 | $56.34 | $56.41 | $56.28 | $56.29 | $53.53 | 26,682 |
2020-07-20 | $56.25 | $56.25 | $56.16 | $56.17 | $53.41 | 28,576 |
2020-07-17 | $56.12 | $56.26 | $56.04 | $56.12 | $53.36 | 43,171 |
2020-07-16 | $56.02 | $56.55 | $55.93 | $56.04 | $53.29 | 266,455 |
2020-07-15 | $55.75 | $55.97 | $55.75 | $55.88 | $53.14 | 98,497 |
2020-07-14 | $55.56 | $55.83 | $55.56 | $55.79 | $53.05 | 18,200 |
2020-07-13 | $55.64 | $55.71 | $55.50 | $55.50 | $52.77 | 27,500 |
2020-07-10 | $56.17 | $56.17 | $55.60 | $55.60 | $52.87 | 70,900 |
2020-07-09 | $55.46 | $55.83 | $55.46 | $55.72 | $52.98 | 179,900 |
2020-07-08 | $55.51 | $55.56 | $55.45 | $55.51 | $52.78 | 45,139 |
2020-07-07 | $55.43 | $55.66 | $55.34 | $55.55 | $52.82 | 88,200 |
2020-07-06 | $55.28 | $55.44 | $55.28 | $55.43 | $52.70 | 47,500 |
2020-07-02 | $55.18 | $55.71 | $55.18 | $55.32 | $52.60 | 41,900 |
2020-07-01 | $54.83 | $55.21 | $54.83 | $55.21 | $52.50 | 278,700 |
2020-06-30 | $55.03 | $55.13 | $54.95 | $55.10 | $52.28 | 37,516 |
2020-06-29 | $54.67 | $55.14 | $54.67 | $54.94 | $52.13 | 22,097 |
2020-06-26 | $54.76 | $54.76 | $54.62 | $54.66 | $51.86 | 36,378 |
2020-06-25 | $54.64 | $55.24 | $54.56 | $54.67 | $51.87 | 167,906 |
2020-06-24 | $54.63 | $54.68 | $54.52 | $54.66 | $51.86 | 33,528 |
2020-06-23 | $54.80 | $54.91 | $54.75 | $54.75 | $51.95 | 19,413 |
2020-06-22 | $54.85 | $54.96 | $54.68 | $54.79 | $51.98 | 33,848 |
2020-06-19 | $54.90 | $54.90 | $54.69 | $54.75 | $51.95 | 40,740 |
2020-06-18 | $54.75 | $54.81 | $54.61 | $54.78 | $51.97 | 19,729 |
2020-06-17 | $54.93 | $54.93 | $54.50 | $54.75 | $51.95 | 27,578 |
2020-06-16 | $55.17 | $55.17 | $54.81 | $54.86 | $52.05 | 53,422 |
2020-06-15 | $54.19 | $55.04 | $54.19 | $54.94 | $52.13 | 43,500 |
2020-06-12 | $54.45 | $54.45 | $54.15 | $54.25 | $51.47 | 22,574 |
2020-06-11 | $54.43 | $54.43 | $53.96 | $54.11 | $51.34 | 30,809 |
2020-06-10 | $54.24 | $54.67 | $54.24 | $54.67 | $51.87 | 33,225 |
2020-06-09 | $54.44 | $54.47 | $54.36 | $54.38 | $51.59 | 42,003 |
2020-06-08 | $54.34 | $54.48 | $54.34 | $54.43 | $51.64 | 163,504 |
2020-06-05 | $54.35 | $54.35 | $54.07 | $54.34 | $51.56 | 37,427 |
2020-06-04 | $54.19 | $54.24 | $54.04 | $54.14 | $51.37 | 16,726 |
2020-06-03 | $54.33 | $54.33 | $54.14 | $54.22 | $51.44 | 18,727 |
2020-06-02 | $54.17 | $54.31 | $54.14 | $54.31 | $51.53 | 17,244 |
2020-06-01 | $54.07 | $54.12 | $54.02 | $54.12 | $51.35 | 87,065 |
2020-05-29 | $53.98 | $54.31 | $53.95 | $54.26 | $51.36 | 15,899 |
2020-05-28 | $53.91 | $54.00 | $53.82 | $54.00 | $51.11 | 15,751 |
2020-05-27 | $53.84 | $53.93 | $53.75 | $53.93 | $51.05 | 37,054 |
2020-05-26 | $53.89 | $53.92 | $53.75 | $53.75 | $50.88 | 22,563 |
2020-05-22 | $53.85 | $53.86 | $53.76 | $53.82 | $50.95 | 97,473 |
2020-05-21 | $53.77 | $53.90 | $53.70 | $53.70 | $50.83 | 12,980 |
2020-05-20 | $53.53 | $53.90 | $53.45 | $53.90 | $51.02 | 75,147 |
2020-05-19 | $53.36 | $53.41 | $53.24 | $53.37 | $50.52 | 25,152 |
2020-05-18 | $53.16 | $53.28 | $53.10 | $53.16 | $50.32 | 27,172 |
2020-05-15 | $52.78 | $53.06 | $52.78 | $53.06 | $50.23 | 15,625 |
2020-05-14 | $52.71 | $52.75 | $52.53 | $52.73 | $49.91 | 36,253 |
2020-05-13 | $52.69 | $52.69 | $52.43 | $52.54 | $49.73 | 21,974 |
2020-05-12 | $52.56 | $52.59 | $52.31 | $52.44 | $49.64 | 23,752 |
2020-05-11 | $52.21 | $52.23 | $51.73 | $51.96 | $49.19 | 31,190 |
2020-05-08 | $52.42 | $52.46 | $52.21 | $52.28 | $49.48 | 30,079 |
2020-05-07 | $52.36 | $52.53 | $52.36 | $52.52 | $49.71 | 18,660 |
2020-05-06 | $52.60 | $52.63 | $52.42 | $52.47 | $49.67 | 19,849 |
2020-05-05 | $52.90 | $53.12 | $52.90 | $52.90 | $50.08 | 20,233 |
2020-05-04 | $53.15 | $53.15 | $52.92 | $52.92 | $50.09 | 75,495 |
2020-05-01 | $52.86 | $54.71 | $52.72 | $52.98 | $50.15 | 91,042 |
2020-04-30 | $53.27 | $53.51 | $53.24 | $53.27 | $50.30 | 13,614 |
2020-04-29 | $53.43 | $53.53 | $53.30 | $53.46 | $50.48 | 25,133 |
2020-04-28 | $53.17 | $53.32 | $53.05 | $53.25 | $50.28 | 23,249 |
2020-04-27 | $53.55 | $53.55 | $53.01 | $53.01 | $50.06 | 49,400 |
2020-04-24 | $53.54 | $53.54 | $53.20 | $53.52 | $50.54 | 21,433 |
2020-04-23 | $53.38 | $53.61 | $53.26 | $53.48 | $50.49 | 8,830 |
2020-04-22 | $53.40 | $53.40 | $53.07 | $53.32 | $50.35 | 17,254 |
2020-04-21 | $53.56 | $53.56 | $53.00 | $53.10 | $50.14 | 17,841 |
2020-04-20 | $53.02 | $53.52 | $53.02 | $53.52 | $50.54 | 21,780 |
2020-04-17 | $53.98 | $54.03 | $53.43 | $53.77 | $50.77 | 19,505 |
2020-04-16 | $53.70 | $53.89 | $53.25 | $53.28 | $50.31 | 270,742 |
2020-04-15 | $53.19 | $53.73 | $53.19 | $53.66 | $50.67 | 13,666 |
2020-04-14 | $53.63 | $53.89 | $53.50 | $53.57 | $50.58 | 55,353 |
2020-04-13 | $54.00 | $54.00 | $53.31 | $53.63 | $50.64 | 41,628 |
2020-04-09 | $53.27 | $53.86 | $53.20 | $53.73 | $50.74 | 33,896 |
2020-04-08 | $51.14 | $52.01 | $51.14 | $51.85 | $48.96 | 31,381 |
2020-04-07 | $51.48 | $51.48 | $51.22 | $51.32 | $48.46 | 28,445 |
2020-04-06 | $50.53 | $51.00 | $50.53 | $50.90 | $48.06 | 35,514 |
2020-04-03 | $50.93 | $50.93 | $50.14 | $50.17 | $47.37 | 31,126 |
2020-04-02 | $50.49 | $50.82 | $50.26 | $50.31 | $47.51 | 34,159 |
2020-04-01 | $50.51 | $50.94 | $50.16 | $50.37 | $47.56 | 46,043 |
2020-03-31 | $51.08 | $51.47 | $51.08 | $51.24 | $48.23 | 36,198 |
2020-03-30 | $51.02 | $51.45 | $50.98 | $51.36 | $48.35 | 16,627 |
2020-03-27 | $50.97 | $50.97 | $50.06 | $50.49 | $47.53 | 18,421 |
2020-03-26 | $49.83 | $50.67 | $49.81 | $50.33 | $47.38 | 37,869 |
2020-03-25 | $49.42 | $50.81 | $48.71 | $50.04 | $47.10 | 1,094,729 |
2020-03-24 | $46.84 | $48.68 | $46.84 | $48.48 | $45.63 | 395,541 |
2020-03-23 | $46.09 | $47.44 | $45.99 | $46.98 | $44.22 | 749,066 |
2020-03-20 | $44.66 | $45.79 | $44.03 | $44.11 | $41.52 | 45,191 |
2020-03-19 | $45.07 | $45.78 | $43.65 | $44.23 | $41.63 | 194,625 |
2020-03-18 | $47.00 | $48.14 | $45.03 | $45.58 | $42.91 | 183,092 |
2020-03-17 | $49.59 | $49.65 | $47.97 | $48.13 | $45.31 | 116,645 |
2020-03-16 | $48.95 | $50.20 | $48.61 | $49.72 | $46.80 | 139,134 |
2020-03-13 | $50.01 | $51.05 | $49.45 | $51.05 | $48.05 | 287,025 |
2020-03-12 | $50.51 | $51.62 | $48.63 | $49.15 | $46.27 | 206,596 |
2020-03-11 | $52.99 | $52.99 | $51.35 | $51.42 | $48.40 | 67,620 |
2020-03-10 | $53.96 | $53.96 | $52.74 | $52.74 | $49.64 | 95,877 |
2020-03-09 | $54.38 | $54.38 | $53.57 | $53.74 | $50.59 | 49,829 |
2020-03-06 | $54.94 | $55.01 | $54.65 | $54.89 | $51.67 | 95,936 |
2020-03-05 | $54.62 | $54.73 | $54.54 | $54.62 | $51.41 | 34,645 |
2020-03-04 | $54.62 | $54.78 | $54.52 | $54.53 | $51.33 | 37,443 |
2020-03-03 | $53.96 | $54.75 | $53.96 | $54.49 | $51.29 | 99,895 |
2020-03-02 | $54.08 | $54.20 | $53.90 | $53.93 | $50.77 | 53,444 |
2020-02-28 | $53.74 | $54.12 | $53.71 | $54.10 | $50.81 | 61,042 |
2020-02-27 | $53.92 | $53.92 | $53.59 | $53.62 | $50.36 | 37,768 |
2020-02-26 | $53.89 | $54.04 | $53.87 | $53.88 | $50.60 | 14,072 |
2020-02-25 | $54.07 | $54.11 | $53.95 | $53.97 | $50.69 | 31,805 |
2020-02-24 | $54.08 | $54.09 | $53.94 | $53.94 | $50.66 | 124,673 |
2020-02-21 | $54.01 | $54.04 | $53.89 | $53.93 | $50.65 | 22,652 |
2020-02-20 | $53.74 | $53.82 | $53.73 | $53.80 | $50.53 | 20,039 |
2020-02-19 | $53.66 | $53.74 | $53.66 | $53.70 | $50.43 | 16,005 |
2020-02-18 | $53.73 | $53.80 | $53.68 | $53.72 | $50.45 | 23,432 |
2020-02-14 | $53.70 | $53.70 | $53.63 | $53.66 | $50.40 | 14,479 |
2020-02-13 | $53.60 | $53.62 | $53.53 | $53.56 | $50.30 | 47,819 |
2020-02-12 | $53.55 | $53.59 | $53.49 | $53.56 | $50.30 | 22,002 |
2020-02-11 | $53.58 | $53.66 | $53.58 | $53.59 | $50.33 | 19,076 |
2020-02-10 | $53.68 | $53.68 | $53.59 | $53.62 | $50.36 | 23,248 |
2020-02-07 | $53.54 | $53.61 | $53.51 | $53.56 | $50.30 | 19,111 |
2020-02-06 | $53.31 | $53.44 | $53.31 | $53.37 | $50.12 | 21,272 |
2020-02-05 | $53.32 | $53.40 | $53.30 | $53.33 | $50.09 | 24,944 |
2020-02-04 | $53.35 | $53.43 | $53.33 | $53.37 | $50.12 | 25,992 |
2020-02-03 | $53.50 | $53.58 | $53.41 | $53.55 | $50.29 | 20,351 |
2020-01-31 | $53.62 | $53.76 | $53.61 | $53.74 | $50.34 | 24,963 |
2020-01-30 | $53.53 | $53.65 | $53.53 | $53.55 | $50.16 | 32,255 |
2020-01-29 | $53.54 | $53.60 | $53.49 | $53.58 | $50.19 | 38,278 |
2020-01-28 | $53.46 | $53.49 | $53.40 | $53.43 | $50.04 | 387,848 |
2020-01-27 | $53.46 | $53.54 | $53.43 | $53.52 | $50.13 | 38,531 |
2020-01-24 | $53.42 | $53.47 | $53.38 | $53.44 | $50.05 | 23,719 |
2020-01-23 | $53.29 | $53.39 | $53.28 | $53.33 | $49.95 | 41,669 |
2020-01-22 | $53.28 | $53.31 | $53.23 | $53.26 | $49.89 | 37,051 |
2020-01-21 | $53.12 | $53.23 | $53.09 | $53.22 | $49.85 | 12,446 |
2020-01-17 | $52.88 | $53.04 | $52.88 | $53.04 | $49.68 | 14,981 |
2020-01-16 | $52.98 | $53.01 | $52.90 | $52.98 | $49.62 | 8,898 |
2020-01-15 | $52.97 | $52.97 | $52.89 | $52.96 | $49.60 | 21,195 |
2020-01-14 | $52.79 | $52.84 | $52.73 | $52.82 | $49.47 | 10,501 |
2020-01-13 | $52.75 | $52.83 | $52.75 | $52.80 | $49.46 | 17,608 |
2020-01-10 | $52.77 | $52.89 | $52.77 | $52.87 | $49.52 | 29,734 |
2020-01-09 | $52.50 | $52.71 | $52.49 | $52.70 | $49.37 | 40,788 |
2020-01-08 | $52.66 | $52.68 | $52.44 | $52.54 | $49.21 | 61,083 |
2020-01-07 | $52.65 | $52.72 | $52.59 | $52.60 | $49.27 | 14,295 |
2020-01-06 | $52.89 | $52.91 | $52.70 | $52.77 | $49.43 | 32,311 |
2020-01-03 | $52.75 | $52.92 | $52.75 | $52.86 | $49.51 | 102,015 |
2020-01-02 | $52.75 | $52.83 | $52.67 | $52.73 | $49.39 | 124,260 |
2019-12-31 | $52.62 | $52.68 | $52.54 | $52.60 | $49.27 | 70,860 |
2019-12-30 | $52.59 | $52.72 | $52.54 | $52.72 | $49.38 | 20,049 |
2019-12-27 | $52.74 | $52.78 | $52.70 | $52.76 | $49.41 | 31,087 |
2019-12-26 | $52.71 | $52.79 | $52.70 | $52.79 | $49.31 | 18,560 |
2019-12-24 | $52.52 | $52.73 | $52.52 | $52.69 | $49.22 | 18,315 |
2019-12-23 | $52.70 | $52.70 | $52.55 | $52.62 | $49.16 | 16,669 |
2019-12-20 | $52.60 | $52.68 | $52.60 | $52.66 | $49.20 | 68,780 |
2019-12-19 | $52.53 | $52.72 | $52.53 | $52.66 | $49.19 | 95,759 |
2019-12-18 | $52.58 | $52.62 | $52.54 | $52.59 | $49.13 | 53,428 |
2019-12-17 | $52.69 | $52.69 | $52.61 | $52.67 | $49.21 | 18,551 |
2019-12-16 | $52.71 | $52.71 | $52.59 | $52.63 | $49.16 | 29,733 |
2019-12-13 | $52.57 | $52.76 | $52.50 | $52.73 | $49.26 | 20,815 |
2019-12-12 | $52.58 | $52.58 | $52.31 | $52.38 | $48.94 | 48,716 |
2019-12-11 | $52.56 | $52.78 | $52.56 | $52.72 | $49.25 | 20,293 |
2019-12-10 | $52.47 | $52.57 | $52.47 | $52.53 | $49.08 | 32,683 |
2019-12-09 | $52.63 | $52.63 | $52.52 | $52.53 | $49.07 | 17,448 |
2019-12-06 | $52.38 | $52.55 | $52.38 | $52.51 | $49.06 | 43,304 |
2019-12-05 | $52.40 | $52.55 | $52.40 | $52.55 | $49.09 | 35,611 |
2019-12-04 | $52.62 | $52.62 | $52.43 | $52.57 | $49.11 | 33,719 |
2019-12-03 | $52.53 | $52.71 | $52.51 | $52.62 | $49.16 | 134,890 |
2019-12-02 | $52.28 | $52.32 | $52.21 | $52.30 | $48.86 | 39,881 |
2019-11-29 | $52.74 | $52.74 | $52.61 | $52.66 | $49.07 | 8,659 |
2019-11-27 | $52.64 | $52.74 | $52.64 | $52.71 | $49.12 | 27,597 |
2019-11-26 | $52.65 | $52.75 | $52.65 | $52.73 | $49.14 | 17,269 |
2019-11-25 | $52.55 | $52.60 | $52.55 | $52.59 | $49.01 | 27,334 |
2019-11-22 | $52.43 | $52.49 | $52.41 | $52.49 | $48.91 | 219,335 |
2019-11-21 | $52.41 | $52.42 | $52.32 | $52.36 | $48.79 | 26,526 |
2019-11-20 | $52.49 | $52.52 | $52.44 | $52.51 | $48.93 | 17,157 |
2019-11-19 | $52.36 | $52.42 | $52.36 | $52.42 | $48.85 | 23,081 |
2019-11-18 | $52.28 | $52.39 | $52.28 | $52.29 | $48.72 | 20,511 |
2019-11-15 | $52.26 | $52.29 | $52.25 | $52.27 | $48.71 | 55,295 |
2019-11-14 | $52.27 | $52.31 | $52.24 | $52.27 | $48.71 | 21,417 |
2019-11-13 | $52.12 | $52.12 | $52.03 | $52.07 | $48.52 | 44,472 |
2019-11-12 | $51.91 | $51.98 | $51.86 | $51.97 | $48.43 | 42,009 |
2019-11-11 | $51.92 | $51.97 | $51.85 | $51.90 | $48.36 | 13,114 |
2019-11-08 | $51.94 | $52.02 | $51.83 | $51.87 | $48.34 | 28,457 |
2019-11-07 | $52.05 | $52.05 | $51.83 | $51.94 | $48.40 | 25,827 |
2019-11-06 | $52.19 | $52.26 | $52.15 | $52.22 | $48.66 | 12,152 |
2019-11-05 | $52.10 | $52.10 | $52.01 | $52.06 | $48.51 | 16,818 |
2019-11-04 | $52.28 | $52.33 | $52.23 | $52.31 | $48.74 | 86,593 |
2019-11-01 | $52.52 | $52.57 | $52.37 | $52.46 | $48.88 | 75,582 |
2019-10-31 | $52.59 | $52.67 | $52.54 | $52.63 | $48.91 | 31,914 |
2019-10-30 | $52.18 | $52.37 | $52.16 | $52.33 | $48.64 | 36,145 |
2019-10-29 | $52.20 | $52.21 | $52.17 | $52.18 | $48.50 | 19,777 |
2019-10-28 | $52.24 | $52.27 | $52.17 | $52.23 | $48.54 | 16,722 |
2019-10-25 | $52.44 | $52.44 | $52.28 | $52.35 | $48.65 | 12,847 |
2019-10-24 | $52.45 | $52.47 | $52.38 | $52.39 | $48.69 | 11,882 |
2019-10-23 | $52.39 | $52.43 | $52.31 | $52.33 | $48.64 | 11,359 |
2019-10-22 | $52.38 | $52.38 | $52.20 | $52.29 | $48.60 | 19,982 |
2019-10-21 | $52.22 | $52.28 | $52.20 | $52.24 | $48.55 | 13,335 |
2019-10-18 | $52.33 | $52.39 | $52.30 | $52.32 | $48.63 | 16,980 |
2019-10-17 | $52.22 | $52.36 | $52.20 | $52.27 | $48.58 | 61,160 |
2019-10-16 | $52.18 | $52.25 | $52.18 | $52.24 | $48.55 | 48,024 |
2019-10-15 | $52.23 | $52.24 | $52.16 | $52.16 | $48.48 | 691,795 |
2019-10-14 | $52.18 | $52.27 | $52.18 | $52.26 | $48.57 | 12,639 |
2019-10-11 | $52.14 | $52.16 | $52.02 | $52.09 | $48.41 | 80,986 |
2019-10-10 | $52.29 | $52.29 | $52.16 | $52.17 | $48.49 | 20,685 |
2019-10-09 | $52.55 | $52.55 | $52.40 | $52.42 | $48.72 | 48,896 |
2019-10-08 | $52.63 | $52.63 | $52.48 | $52.48 | $48.77 | 19,221 |
2019-10-07 | $52.59 | $52.63 | $52.49 | $52.51 | $48.80 | 22,467 |
2019-10-04 | $52.59 | $52.75 | $52.59 | $52.75 | $49.02 | 48,331 |
2019-10-03 | $52.43 | $52.60 | $52.43 | $52.56 | $48.85 | 40,820 |
2019-10-02 | $52.33 | $52.38 | $52.30 | $52.35 | $48.65 | 22,381 |
2019-10-01 | $52.12 | $52.46 | $52.12 | $52.36 | $48.66 | 34,354 |
2019-09-30 | $52.29 | $52.42 | $52.29 | $52.41 | $48.58 | 18,189 |
2019-09-27 | $52.33 | $52.36 | $52.30 | $52.33 | $48.50 | 20,488 |
2019-09-26 | $52.33 | $52.39 | $52.29 | $52.30 | $48.48 | 45,320 |
2019-09-25 | $52.45 | $52.45 | $52.15 | $52.20 | $48.38 | 19,565 |
2019-09-24 | $52.36 | $52.53 | $52.36 | $52.50 | $48.66 | 54,710 |
2019-09-23 | $52.39 | $52.46 | $52.31 | $52.33 | $48.50 | 11,888 |
2019-09-20 | $52.13 | $52.31 | $52.08 | $52.29 | $48.47 | 14,047 |
2019-09-19 | $52.08 | $52.10 | $52.00 | $52.00 | $48.20 | 17,264 |
2019-09-18 | $51.90 | $52.04 | $51.82 | $51.88 | $48.09 | 9,609 |
2019-09-17 | $51.65 | $51.84 | $51.65 | $51.81 | $48.02 | 11,378 |
2019-09-16 | $51.59 | $51.74 | $51.56 | $51.68 | $47.90 | 27,255 |
2019-09-13 | $51.67 | $51.73 | $51.47 | $51.47 | $47.71 | 28,600 |
2019-09-12 | $52.04 | $52.04 | $51.80 | $51.86 | $48.06 | 13,614 |
2019-09-11 | $51.98 | $51.98 | $51.88 | $51.91 | $48.11 | 6,456 |
2019-09-10 | $52.24 | $52.24 | $51.93 | $51.95 | $48.15 | 13,299 |
2019-09-09 | $52.33 | $52.40 | $52.29 | $52.32 | $48.49 | 16,384 |
2019-09-06 | $52.55 | $52.64 | $52.49 | $52.63 | $48.78 | 209,423 |
2019-09-05 | $52.50 | $52.50 | $52.37 | $52.43 | $48.60 | 11,480 |
2019-09-04 | $52.72 | $52.84 | $52.68 | $52.80 | $48.94 | 626,601 |
2019-09-03 | $52.74 | $52.90 | $52.66 | $52.73 | $48.88 | 422,813 |
2019-08-30 | $52.85 | $52.92 | $52.75 | $52.90 | $48.90 | 73,554 |
2019-08-29 | $52.90 | $52.91 | $52.76 | $52.91 | $48.92 | 12,909 |
2019-08-28 | $53.11 | $53.12 | $52.95 | $52.95 | $48.95 | 37,089 |
2019-08-27 | $52.84 | $52.99 | $52.84 | $52.93 | $48.93 | 24,223 |
2019-08-26 | $52.87 | $52.90 | $52.70 | $52.79 | $48.80 | 126,575 |
2019-08-23 | $52.58 | $52.86 | $52.56 | $52.80 | $48.82 | 231,782 |
2019-08-22 | $52.69 | $52.70 | $52.56 | $52.57 | $48.60 | 57,196 |
2019-08-21 | $52.54 | $52.77 | $52.54 | $52.72 | $48.74 | 22,778 |
2019-08-20 | $52.53 | $52.65 | $52.51 | $52.65 | $48.67 | 156,388 |
2019-08-19 | $52.37 | $52.46 | $52.36 | $52.39 | $48.43 | 13,068 |
2019-08-16 | $52.47 | $52.59 | $52.40 | $52.54 | $48.57 | 12,164 |
2019-08-15 | $52.34 | $52.56 | $52.34 | $52.55 | $48.58 | 42,172 |
2019-08-14 | $52.27 | $52.36 | $52.27 | $52.32 | $48.37 | 45,803 |
2019-08-13 | $52.24 | $52.24 | $52.13 | $52.15 | $48.21 | 10,264 |
2019-08-12 | $52.06 | $52.26 | $52.06 | $52.24 | $48.30 | 32,090 |
2019-08-09 | $52.02 | $52.06 | $51.92 | $51.93 | $48.01 | 17,422 |
2019-08-08 | $51.86 | $52.01 | $51.77 | $52.01 | $48.08 | 11,414 |
2019-08-07 | $52.17 | $52.17 | $51.93 | $51.93 | $48.01 | 24,863 |
2019-08-06 | $51.75 | $51.92 | $51.75 | $51.91 | $47.99 | 319,269 |
2019-08-05 | $51.81 | $51.81 | $51.71 | $51.76 | $47.85 | 28,129 |
2019-08-02 | $51.62 | $51.70 | $51.59 | $51.70 | $47.80 | 19,110 |
2019-08-01 | $51.45 | $51.69 | $51.45 | $51.67 | $47.77 | 80,037 |
2019-07-31 | $51.43 | $51.48 | $51.22 | $51.44 | $47.42 | 18,755 |
2019-07-30 | $51.38 | $51.40 | $51.30 | $51.34 | $47.33 | 16,486 |
2019-07-29 | $51.45 | $51.45 | $51.38 | $51.39 | $47.38 | 26,852 |
2019-07-26 | $51.40 | $51.40 | $51.32 | $51.39 | $47.38 | 16,558 |
2019-07-25 | $51.26 | $51.34 | $51.20 | $51.31 | $47.30 | 11,277 |
2019-07-24 | $51.42 | $51.43 | $51.33 | $51.42 | $47.41 | 14,780 |
2019-07-23 | $51.30 | $51.32 | $51.23 | $51.29 | $47.28 | 24,011 |
2019-07-22 | $51.34 | $51.34 | $51.27 | $51.30 | $47.30 | 65,582 |
2019-07-19 | $51.22 | $51.26 | $51.17 | $51.20 | $47.20 | 11,142 |
2019-07-18 | $51.13 | $51.27 | $51.08 | $51.27 | $47.27 | 10,640 |
2019-07-17 | $50.97 | $51.17 | $50.97 | $51.11 | $47.12 | 20,978 |
2019-07-16 | $50.91 | $50.95 | $50.87 | $50.94 | $46.96 | 12,646 |
2019-07-15 | $51.07 | $51.08 | $50.99 | $51.07 | $47.08 | 15,921 |
2019-07-12 | $50.89 | $51.01 | $50.88 | $50.99 | $47.01 | 27,803 |
2019-07-11 | $51.05 | $51.09 | $50.89 | $50.92 | $46.94 | 36,422 |
2019-07-10 | $51.12 | $51.17 | $51.05 | $51.12 | $47.12 | 12,027 |
2019-07-09 | $51.06 | $51.14 | $51.05 | $51.10 | $47.11 | 11,676 |
2019-07-08 | $51.28 | $51.28 | $51.17 | $51.18 | $47.18 | 12,729 |
2019-07-05 | $51.25 | $51.25 | $51.04 | $51.22 | $47.22 | 19,017 |
2019-07-03 | $51.44 | $51.56 | $51.44 | $51.55 | $47.53 | 21,380 |
2019-07-02 | $51.28 | $51.44 | $51.28 | $51.42 | $47.40 | 14,129 |
2019-07-01 | $51.37 | $51.40 | $51.22 | $51.29 | $47.28 | 15,118 |
2019-06-28 | $51.30 | $51.59 | $51.30 | $51.40 | $47.26 | 68,945 |
2019-06-27 | $51.13 | $51.30 | $51.13 | $51.29 | $47.16 | 11,514 |
2019-06-26 | $51.16 | $51.16 | $51.04 | $51.10 | $46.98 | 13,511 |
2019-06-25 | $51.30 | $51.30 | $51.17 | $51.20 | $47.07 | 25,065 |
2019-06-24 | $51.20 | $51.32 | $51.20 | $51.29 | $47.16 | 7,349 |
2019-06-21 | $51.16 | $51.17 | $51.04 | $51.08 | $46.96 | 17,202 |
2019-06-20 | $51.20 | $51.28 | $51.13 | $51.26 | $47.13 | 147,765 |
2019-06-19 | $50.61 | $51.04 | $50.61 | $50.99 | $46.88 | 16,826 |
2019-06-18 | $50.75 | $50.79 | $50.67 | $50.68 | $46.60 | 18,013 |
2019-06-17 | $50.42 | $50.51 | $50.42 | $50.47 | $46.40 | 10,805 |
2019-06-14 | $50.36 | $50.48 | $50.36 | $50.48 | $46.41 | 13,592 |
2019-06-13 | $50.42 | $50.46 | $50.37 | $50.42 | $46.35 | 9,556 |
2019-06-12 | $50.29 | $50.34 | $50.28 | $50.32 | $46.27 | 13,187 |
2019-06-11 | $50.26 | $50.32 | $50.26 | $50.31 | $46.26 | 8,829 |
2019-06-10 | $50.32 | $50.34 | $50.26 | $50.29 | $46.24 | 17,321 |
2019-06-07 | $50.40 | $50.43 | $50.37 | $50.38 | $46.32 | 17,843 |
2019-06-06 | $50.16 | $50.23 | $50.12 | $50.14 | $46.10 | 10,110 |
2019-06-05 | $50.18 | $50.20 | $50.08 | $50.11 | $46.07 | 63,462 |
2019-06-04 | $50.06 | $50.11 | $50.00 | $50.07 | $46.04 | 9,954 |
2019-06-03 | $50.02 | $50.18 | $49.98 | $50.14 | $46.10 | 10,798 |
2019-05-31 | $49.99 | $50.11 | $49.99 | $50.09 | $45.94 | 28,446 |
2019-05-30 | $49.87 | $50.00 | $49.87 | $49.99 | $45.86 | 12,191 |
2019-05-29 | $49.85 | $49.86 | $49.73 | $49.74 | $45.62 | 25,674 |
2019-05-28 | $49.74 | $49.83 | $49.74 | $49.80 | $45.67 | 12,525 |
2019-05-24 | $49.71 | $49.73 | $49.68 | $49.71 | $45.59 | 7,873 |
2019-05-23 | $49.55 | $49.73 | $49.55 | $49.67 | $45.56 | 6,158 |
2019-05-22 | $49.56 | $49.60 | $49.54 | $49.56 | $45.46 | 7,774 |
2019-05-21 | $49.49 | $49.56 | $49.47 | $49.48 | $45.39 | 20,607 |
2019-05-20 | $49.56 | $49.60 | $49.52 | $49.56 | $45.46 | 11,539 |
2019-05-17 | $49.59 | $49.65 | $49.58 | $49.62 | $45.51 | 14,545 |
2019-05-16 | $49.63 | $49.63 | $49.57 | $49.60 | $45.49 | 13,303 |
2019-05-15 | $49.63 | $49.64 | $49.56 | $49.64 | $45.53 | 7,085 |
2019-05-14 | $49.55 | $49.56 | $49.47 | $49.54 | $45.44 | 10,871 |
2019-05-13 | $49.51 | $49.55 | $49.42 | $49.50 | $45.40 | 6,910 |
2019-05-10 | $49.48 | $49.48 | $49.40 | $49.45 | $45.35 | 13,883 |
2019-05-09 | $49.50 | $49.50 | $49.41 | $49.45 | $45.35 | 21,043 |
2019-05-08 | $49.56 | $49.56 | $49.42 | $49.42 | $45.33 | 11,195 |
2019-05-07 | $49.53 | $49.59 | $49.53 | $49.55 | $45.44 | 9,547 |
2019-05-06 | $49.48 | $49.56 | $49.47 | $49.50 | $45.40 | 13,173 |
2019-05-03 | $49.44 | $49.45 | $49.38 | $49.43 | $45.34 | 21,349 |
2019-05-02 | $49.41 | $49.42 | $49.27 | $49.29 | $45.21 | 12,208 |
2019-05-01 | $49.57 | $49.68 | $49.43 | $49.47 | $45.37 | 13,255 |
2019-04-30 | $49.64 | $49.70 | $49.61 | $49.70 | $45.46 | 20,131 |
2019-04-29 | $49.64 | $49.65 | $49.60 | $49.61 | $45.38 | 9,665 |
2019-04-26 | $49.75 | $49.76 | $49.68 | $49.73 | $45.49 | 21,520 |
2019-04-25 | $49.62 | $49.62 | $49.52 | $49.58 | $45.35 | 8,182 |
2019-04-24 | $49.60 | $49.63 | $49.56 | $49.60 | $45.37 | 11,395 |
2019-04-23 | $49.41 | $49.44 | $49.36 | $49.43 | $45.21 | 26,598 |
2019-04-22 | $49.26 | $49.37 | $49.26 | $49.31 | $45.11 | 19,458 |
2019-04-18 | $49.47 | $49.47 | $49.37 | $49.40 | $45.19 | 36,104 |
2019-04-17 | $49.43 | $49.43 | $49.35 | $49.36 | $45.15 | 10,379 |
2019-04-16 | $49.46 | $49.46 | $49.33 | $49.37 | $45.16 | 25,217 |
2019-04-15 | $49.48 | $49.53 | $49.47 | $49.51 | $45.29 | 27,023 |
2019-04-12 | $49.44 | $49.50 | $49.41 | $49.44 | $45.22 | 17,145 |
2019-04-11 | $49.51 | $49.52 | $49.46 | $49.48 | $45.26 | 938,128 |
2019-04-10 | $49.52 | $49.57 | $49.50 | $49.57 | $45.34 | 5,741 |
2019-04-09 | $49.45 | $49.45 | $49.37 | $49.41 | $45.19 | 10,033 |
2019-04-08 | $49.28 | $49.36 | $49.28 | $49.34 | $45.13 | 15,841 |
2019-04-05 | $49.28 | $49.36 | $49.28 | $49.35 | $45.14 | 13,290 |
2019-04-04 | $49.24 | $49.30 | $49.21 | $49.30 | $45.10 | 123,025 |
2019-04-03 | $49.19 | $49.23 | $49.19 | $49.19 | $45.00 | 7,337 |
2019-04-02 | $49.23 | $49.29 | $49.23 | $49.27 | $45.06 | 14,788 |
2019-04-01 | $49.30 | $49.31 | $49.19 | $49.22 | $45.03 | 8,770 |
2019-03-29 | $49.53 | $49.61 | $49.49 | $49.58 | $45.21 | 67,438 |
2019-03-28 | $49.60 | $49.60 | $49.50 | $49.59 | $45.22 | 7,710 |
2019-03-27 | $49.60 | $49.60 | $49.50 | $49.54 | $45.18 | 15,903 |
2019-03-26 | $49.39 | $49.49 | $49.39 | $49.47 | $45.11 | 12,359 |
2019-03-25 | $49.27 | $49.51 | $49.27 | $49.44 | $45.09 | 13,685 |
2019-03-22 | $49.23 | $49.35 | $49.23 | $49.31 | $44.96 | 18,266 |
2019-03-21 | $49.08 | $49.08 | $48.98 | $49.02 | $44.70 | 12,794 |
2019-03-20 | $48.77 | $48.99 | $48.72 | $48.99 | $44.67 | 11,285 |
2019-03-19 | $48.72 | $48.77 | $48.72 | $48.75 | $44.46 | 8,665 |
2019-03-18 | $48.77 | $48.78 | $48.73 | $48.73 | $44.44 | 5,674 |
2019-03-15 | $48.77 | $48.77 | $48.68 | $48.74 | $44.45 | 14,305 |
2019-03-14 | $48.64 | $48.66 | $48.58 | $48.60 | $44.32 | 8,746 |
2019-03-13 | $48.68 | $48.71 | $48.64 | $48.70 | $44.41 | 14,734 |
2019-03-12 | $48.65 | $48.75 | $48.65 | $48.67 | $44.38 | 24,372 |
2019-03-11 | $48.50 | $48.60 | $48.50 | $48.56 | $44.28 | 14,380 |
2019-03-08 | $48.41 | $48.56 | $48.41 | $48.56 | $44.28 | 16,534 |
2019-03-07 | $48.51 | $48.54 | $48.43 | $48.50 | $44.23 | 10,153 |
2019-03-06 | $48.42 | $48.44 | $48.39 | $48.40 | $44.14 | 8,889 |
2019-03-05 | $48.32 | $48.39 | $48.30 | $48.35 | $44.09 | 14,010 |
2019-03-04 | $48.30 | $48.40 | $48.30 | $48.35 | $44.09 | 17,695 |
2019-03-01 | $48.30 | $48.34 | $48.19 | $48.23 | $43.98 | 16,951 |
2019-02-28 | $48.51 | $48.51 | $48.38 | $48.43 | $44.04 | 8,427 |
2019-02-27 | $48.48 | $48.50 | $48.43 | $48.43 | $44.04 | 13,813 |
2019-02-26 | $48.55 | $48.62 | $48.54 | $48.58 | $44.18 | 14,034 |
2019-02-25 | $48.53 | $48.56 | $48.48 | $48.52 | $44.12 | 9,122 |
2019-02-22 | $48.53 | $48.56 | $48.49 | $48.53 | $44.13 | 4,389 |
2019-02-21 | $48.39 | $48.41 | $48.31 | $48.37 | $43.98 | 12,787 |
2019-02-20 | $48.47 | $48.54 | $48.42 | $48.50 | $44.10 | 14,192 |
2019-02-19 | $48.55 | $48.63 | $48.53 | $48.53 | $44.14 | 8,266 |
2019-02-15 | $48.43 | $48.58 | $48.43 | $48.58 | $44.18 | 12,866 |
2019-02-14 | $48.47 | $48.49 | $48.40 | $48.46 | $44.07 | 60,063 |
2019-02-13 | $48.36 | $48.44 | $48.36 | $48.39 | $44.01 | 4,719 |
2019-02-12 | $48.42 | $48.51 | $48.42 | $48.49 | $44.10 | 6,608 |
2019-02-11 | $48.44 | $48.54 | $48.44 | $48.48 | $44.08 | 7,010 |
2019-02-08 | $48.47 | $48.59 | $48.47 | $48.55 | $44.15 | 10,099 |
2019-02-07 | $48.48 | $48.49 | $48.35 | $48.43 | $44.04 | 20,315 |
2019-02-06 | $48.53 | $48.54 | $48.39 | $48.39 | $44.01 | 42,714 |
2019-02-05 | $48.46 | $48.59 | $48.46 | $48.52 | $44.12 | 8,692 |
2019-02-04 | $48.36 | $48.39 | $48.27 | $48.36 | $43.98 | 8,624 |
2019-02-01 | $48.46 | $48.46 | $48.30 | $48.41 | $44.02 | 10,476 |
2019-01-31 | $48.45 | $48.66 | $48.45 | $48.64 | $44.06 | 6,039 |
2019-01-30 | $48.28 | $48.39 | $48.18 | $48.34 | $43.79 | 10,509 |
2019-01-29 | $48.19 | $48.24 | $48.11 | $48.20 | $43.66 | 14,882 |
2019-01-28 | $48.12 | $48.14 | $48.07 | $48.09 | $43.56 | 59,547 |
2019-01-25 | $48.02 | $48.13 | $48.02 | $48.11 | $43.59 | 46,981 |
2019-01-24 | $48.05 | $48.16 | $48.03 | $48.09 | $43.57 | 15,249 |
2019-01-23 | $47.93 | $47.99 | $47.90 | $47.94 | $43.43 | 1,007,830 |
2019-01-22 | $47.83 | $47.94 | $47.83 | $47.88 | $43.38 | 7,285 |
2019-01-18 | $47.71 | $47.82 | $47.71 | $47.78 | $43.28 | 11,753 |
2019-01-17 | $47.59 | $47.72 | $47.59 | $47.69 | $43.20 | 6,171 |
2019-01-16 | $47.52 | $47.67 | $47.52 | $47.64 | $43.16 | 7,485 |
2019-01-15 | $47.63 | $47.63 | $47.51 | $47.56 | $43.08 | 5,819 |
2019-01-14 | $47.61 | $47.61 | $47.52 | $47.52 | $43.05 | 7,664 |
2019-01-11 | $47.67 | $47.69 | $47.55 | $47.62 | $43.14 | 32,293 |
2019-01-10 | $47.59 | $47.59 | $47.44 | $47.50 | $43.03 | 104,941 |
2019-01-09 | $47.54 | $47.63 | $47.51 | $47.61 | $43.13 | 9,463 |
2019-01-08 | $47.49 | $47.51 | $47.41 | $47.46 | $43.00 | 14,194 |
2019-01-07 | $47.52 | $47.52 | $47.36 | $47.40 | $42.94 | 28,439 |
2019-01-04 | $47.34 | $47.41 | $47.32 | $47.38 | $42.92 | 34,252 |
2019-01-03 | $47.38 | $47.46 | $47.36 | $47.44 | $42.98 | 10,770 |
2019-01-02 | $47.17 | $47.39 | $47.17 | $47.29 | $42.84 | 21,322 |
2018-12-31 | $47.10 | $47.29 | $47.09 | $47.27 | $42.82 | 10,107 |
2018-12-28 | $47.00 | $47.13 | $46.96 | $47.08 | $42.65 | 10,124 |
2018-12-27 | $46.97 | $47.07 | $46.93 | $46.97 | $42.55 | 6,969 |
2018-12-26 | $47.17 | $47.17 | $47.00 | $47.03 | $42.47 | 12,942 |
2018-12-24 | $47.28 | $47.28 | $47.09 | $47.14 | $42.57 | 7,582 |
2018-12-21 | $47.28 | $47.31 | $47.12 | $47.18 | $42.61 | 75,243 |
2018-12-20 | $47.40 | $47.45 | $47.20 | $47.21 | $42.63 | 15,140 |
2018-12-19 | $47.43 | $47.54 | $47.40 | $47.40 | $42.81 | 43,863 |
2018-12-18 | $47.40 | $47.44 | $47.35 | $47.40 | $42.81 | 80,623 |
2018-12-17 | $47.26 | $47.33 | $47.26 | $47.31 | $42.72 | 15,951 |
2018-12-14 | $47.31 | $47.31 | $47.19 | $47.22 | $42.64 | 6,309 |
2018-12-13 | $47.22 | $47.28 | $47.14 | $47.21 | $42.63 | 9,890 |
2018-12-12 | $47.07 | $47.19 | $47.07 | $47.08 | $42.52 | 17,619 |
2018-12-11 | $47.10 | $47.16 | $47.03 | $47.04 | $42.48 | 57,500 |
2018-12-10 | $47.02 | $47.08 | $46.94 | $47.00 | $42.44 | 93,462 |
2018-12-07 | $46.99 | $46.99 | $46.96 | $46.99 | $42.44 | 10,849 |
2018-12-06 | $46.91 | $46.99 | $46.88 | $46.93 | $42.38 | 7,378 |
2018-12-04 | $46.89 | $46.96 | $46.86 | $46.86 | $42.32 | 7,026 |
2018-12-03 | $46.78 | $46.91 | $46.78 | $46.85 | $42.31 | 8,537 |
2018-11-30 | $46.88 | $46.88 | $46.79 | $46.81 | $42.15 | 209,422 |
2018-11-29 | $46.86 | $46.90 | $46.84 | $46.86 | $42.20 | 11,363 |
2018-11-28 | $46.87 | $46.95 | $46.78 | $46.88 | $42.22 | 48,555 |
2018-11-27 | $46.85 | $46.94 | $46.85 | $46.85 | $42.19 | 5,500 |
2018-11-26 | $46.93 | $47.01 | $46.91 | $46.91 | $42.24 | 4,141 |
2018-11-23 | $47.08 | $47.08 | $46.90 | $46.90 | $42.23 | 6,974 |
2018-11-21 | $46.97 | $46.97 | $46.86 | $46.86 | $42.20 | 17,841 |
2018-11-20 | $46.79 | $46.89 | $46.79 | $46.80 | $42.14 | 6,137 |
2018-11-19 | $46.90 | $46.95 | $46.88 | $46.88 | $42.21 | 4,747 |
2018-11-16 | $46.88 | $46.97 | $46.85 | $46.96 | $42.29 | 8,137 |
2018-11-15 | $46.82 | $46.88 | $46.79 | $46.83 | $42.17 | 8,256 |
2018-11-14 | $46.96 | $46.97 | $46.88 | $46.93 | $42.27 | 7,188 |
2018-11-13 | $47.08 | $47.08 | $47.02 | $47.05 | $42.37 | 5,002 |
2018-11-12 | $47.13 | $47.13 | $47.05 | $47.08 | $42.39 | 7,405 |
2018-11-09 | $47.07 | $47.11 | $47.03 | $47.05 | $42.37 | 8,064 |
2018-11-08 | $47.12 | $47.12 | $46.98 | $47.01 | $42.33 | 9,079 |
2018-11-07 | $47.24 | $47.26 | $47.07 | $47.07 | $42.39 | 6,976 |
2018-11-06 | $47.00 | $47.06 | $46.95 | $46.96 | $42.29 | 9,526 |
2018-11-05 | $46.91 | $47.00 | $46.91 | $46.94 | $42.27 | 8,677 |
2018-11-02 | $46.99 | $46.99 | $46.86 | $46.87 | $42.21 | 16,096 |
2018-11-01 | $47.00 | $47.03 | $46.95 | $47.01 | $42.33 | 5,444 |
2018-10-31 | $47.12 | $47.19 | $47.10 | $47.15 | $42.32 | 11,215 |
2018-10-30 | $47.21 | $47.29 | $47.17 | $47.17 | $42.34 | 28,172 |
2018-10-29 | $47.33 | $47.34 | $47.26 | $47.30 | $42.46 | 32,054 |
2018-10-26 | $47.39 | $47.44 | $47.32 | $47.32 | $42.48 | 10,471 |
2018-10-25 | $47.27 | $47.36 | $47.26 | $47.28 | $42.44 | 11,417 |
2018-10-24 | $47.32 | $47.39 | $47.31 | $47.34 | $42.50 | 9,696 |
2018-10-23 | $47.34 | $47.36 | $47.18 | $47.18 | $42.35 | 16,087 |
2018-10-22 | $47.36 | $47.36 | $47.20 | $47.20 | $42.37 | 6,722 |
2018-10-19 | $47.25 | $47.30 | $47.20 | $47.20 | $42.37 | 16,706 |
2018-10-18 | $47.25 | $47.38 | $47.25 | $47.34 | $42.50 | 6,684 |
2018-10-17 | $47.52 | $47.52 | $47.35 | $47.36 | $42.51 | 13,403 |
2018-10-16 | $47.50 | $47.52 | $47.39 | $47.49 | $42.63 | 10,882 |
2018-10-15 | $47.52 | $47.52 | $47.42 | $47.48 | $42.62 | 7,066 |
2018-10-12 | $47.55 | $47.57 | $47.48 | $47.48 | $42.62 | 41,842 |
2018-10-11 | $47.44 | $47.56 | $47.41 | $47.48 | $42.62 | 11,974 |
2018-10-10 | $47.41 | $47.42 | $47.26 | $47.37 | $42.52 | 6,883 |
2018-10-09 | $47.42 | $47.48 | $47.37 | $47.48 | $42.62 | 20,214 |
2018-10-08 | $47.43 | $47.43 | $47.37 | $47.37 | $42.52 | 9,300 |
2018-10-05 | $47.47 | $47.48 | $47.31 | $47.41 | $42.56 | 6,418 |
2018-10-04 | $47.61 | $47.61 | $47.49 | $47.49 | $42.63 | 12,284 |
2018-10-03 | $47.87 | $47.89 | $47.53 | $47.67 | $42.79 | 5,408 |
2018-10-02 | $47.96 | $48.00 | $47.87 | $47.90 | $43.00 | 10,589 |
2018-10-01 | $47.88 | $47.96 | $47.85 | $47.90 | $43.00 | 56,473 |
2018-09-28 | $48.13 | $48.13 | $48.01 | $48.01 | $42.99 | 8,981 |
2018-09-27 | $48.03 | $48.09 | $47.96 | $48.08 | $43.05 | 10,831 |
2018-09-26 | $47.95 | $48.02 | $47.88 | $48.01 | $42.99 | 8,404 |
2018-09-25 | $47.87 | $47.88 | $47.78 | $47.86 | $42.86 | 33,058 |
2018-09-24 | $47.92 | $47.98 | $47.88 | $47.92 | $42.91 | 13,046 |
2018-09-21 | $47.97 | $48.02 | $47.92 | $48.00 | $42.98 | 24,422 |
2018-09-20 | $47.81 | $47.99 | $47.81 | $47.99 | $42.97 | 22,394 |
2018-09-19 | $47.85 | $47.85 | $47.72 | $47.79 | $42.79 | 6,255 |
2018-09-18 | $48.00 | $48.01 | $47.85 | $47.89 | $42.88 | 23,382 |
2018-09-17 | $48.07 | $48.13 | $48.05 | $48.11 | $43.08 | 1,576,912 |
2018-09-14 | $48.03 | $48.11 | $48.03 | $48.04 | $43.02 | 4,558 |
2018-09-13 | $48.09 | $48.12 | $48.05 | $48.12 | $43.09 | 1,967 |
2018-09-12 | $48.10 | $48.10 | $48.03 | $48.08 | $43.05 | 20,357 |
2018-09-11 | $47.94 | $47.99 | $47.91 | $47.99 | $42.97 | 4,240 |
2018-09-10 | $47.98 | $48.08 | $47.98 | $48.08 | $43.05 | 1,380 |
2018-09-07 | $47.93 | $48.00 | $47.92 | $47.92 | $42.91 | 2,156 |
2018-09-06 | $48.11 | $48.14 | $48.09 | $48.09 | $43.06 | 5,672 |
2018-09-05 | $47.95 | $48.03 | $47.95 | $48.00 | $42.98 | 5,081 |
2018-09-04 | $48.04 | $48.04 | $47.96 | $48.00 | $42.98 | 3,619 |
2018-08-31 | $48.43 | $48.43 | $48.26 | $48.31 | $43.13 | 4,537 |
2018-08-30 | $48.40 | $48.40 | $48.29 | $48.29 | $43.11 | 2,880 |
2018-08-29 | $48.38 | $48.38 | $48.27 | $48.27 | $43.09 | 10,474 |
2018-08-28 | $48.34 | $48.37 | $48.28 | $48.37 | $43.18 | 14,096 |
2018-08-27 | $48.38 | $48.47 | $48.37 | $48.37 | $43.18 | 5,632 |
2018-08-24 | $48.43 | $48.52 | $48.43 | $48.44 | $43.24 | 3,569 |
2018-08-23 | $48.52 | $48.53 | $48.45 | $48.45 | $43.25 | 2,708 |
2018-08-22 | $48.55 | $48.55 | $48.39 | $48.47 | $43.27 | 4,872 |
2018-08-21 | $48.42 | $48.47 | $48.38 | $48.40 | $43.21 | 7,762 |
2018-08-20 | $48.53 | $48.54 | $48.45 | $48.53 | $43.33 | 3,258 |
2018-08-17 | $48.41 | $48.43 | $48.32 | $48.32 | $43.14 | 2,195 |
2018-08-16 | $48.37 | $48.37 | $48.28 | $48.29 | $43.11 | 2,809 |
2018-08-15 | $48.27 | $48.28 | $48.24 | $48.28 | $43.10 | 2,915 |
2018-08-14 | $48.22 | $48.22 | $48.12 | $48.18 | $43.01 | 1,534 |
2018-08-13 | $48.17 | $48.20 | $48.10 | $48.10 | $42.94 | 4,441 |
2018-08-10 | $48.11 | $48.26 | $48.11 | $48.18 | $43.01 | 3,595 |
2018-08-09 | $48.21 | $48.21 | $48.12 | $48.19 | $43.02 | 1,492 |
2018-08-08 | $48.19 | $48.19 | $48.08 | $48.08 | $42.92 | 1,157 |
2018-08-07 | $48.24 | $48.28 | $48.17 | $48.17 | $43.00 | 7,900 |
2018-08-06 | $48.33 | $48.33 | $48.27 | $48.28 | $43.10 | 2,678 |
2018-08-03 | $48.18 | $48.26 | $48.15 | $48.19 | $43.02 | 4,314 |
2018-08-02 | $47.98 | $48.11 | $47.98 | $48.07 | $42.91 | 5,329 |
2018-08-01 | $48.08 | $48.08 | $48.06 | $48.06 | $42.90 | 4,759 |
2018-07-31 | $48.33 | $48.34 | $48.24 | $48.34 | $43.03 | 15,082 |
2018-07-30 | $48.23 | $48.23 | $48.14 | $48.14 | $42.85 | 3,134 |
2018-07-27 | $48.31 | $48.31 | $48.21 | $48.21 | $42.91 | 23,498 |
2018-07-26 | $48.19 | $48.26 | $48.19 | $48.26 | $42.96 | 2,233 |
2018-07-25 | $48.18 | $48.22 | $48.18 | $48.18 | $42.89 | 1,391 |
2018-07-24 | $48.09 | $48.17 | $48.04 | $48.09 | $42.80 | 8,533 |
2018-07-23 | $48.02 | $48.10 | $47.94 | $47.95 | $42.68 | 17,899 |
2018-07-20 | $48.25 | $48.25 | $48.10 | $48.10 | $42.81 | 11,051 |
2018-07-19 | $48.28 | $48.31 | $48.24 | $48.26 | $42.96 | 4,252 |
2018-07-18 | $48.25 | $48.26 | $48.18 | $48.20 | $42.90 | 13,248 |
2018-07-17 | $48.21 | $48.23 | $48.16 | $48.22 | $42.92 | 4,150 |
2018-07-16 | $48.16 | $48.25 | $48.15 | $48.17 | $42.88 | 7,649 |
2018-07-13 | $48.21 | $48.31 | $48.21 | $48.23 | $42.93 | 7,957 |
2018-07-12 | $48.25 | $48.25 | $48.20 | $48.20 | $42.90 | 760 |
2018-07-11 | $48.16 | $48.22 | $48.10 | $48.16 | $42.87 | 13,836 |
2018-07-10 | $48.15 | $48.16 | $48.12 | $48.12 | $42.83 | 2,969 |
2018-07-09 | $48.03 | $48.16 | $48.03 | $48.16 | $42.87 | 2,875 |
2018-07-06 | $48.15 | $48.18 | $48.06 | $48.09 | $42.80 | 5,386 |
2018-07-05 | $47.96 | $48.05 | $47.96 | $48.03 | $42.75 | 2,833 |
2018-07-03 | $47.90 | $47.94 | $47.87 | $47.87 | $42.61 | 10,346 |
2018-07-02 | $47.81 | $47.82 | $47.77 | $47.78 | $42.53 | 4,573 |
2018-06-29 | $48.01 | $48.04 | $47.90 | $47.90 | $42.51 | 4,899 |
2018-06-28 | $47.95 | $47.95 | $47.91 | $47.91 | $42.52 | 1,888 |
2018-06-27 | $47.95 | $47.97 | $47.89 | $47.97 | $42.58 | 1,929 |
2018-06-26 | $47.82 | $47.87 | $47.79 | $47.79 | $42.42 | 7,223 |
2018-06-25 | $47.79 | $47.79 | $47.76 | $47.77 | $42.39 | 3,470 |
2018-06-22 | $47.71 | $47.81 | $47.71 | $47.74 | $42.37 | 4,199 |
2018-06-21 | $47.79 | $47.81 | $47.77 | $47.81 | $42.43 | 1,778 |
2018-06-20 | $48.03 | $48.03 | $47.77 | $47.77 | $42.40 | 5,502 |
2018-06-19 | $48.00 | $48.02 | $47.93 | $47.93 | $42.54 | 14,981 |
2018-06-18 | $47.97 | $48.00 | $47.90 | $47.90 | $42.51 | 17,092 |
2018-06-15 | $48.16 | $48.18 | $48.03 | $48.05 | $42.65 | 2,959 |
2018-06-14 | $47.95 | $48.06 | $47.95 | $47.99 | $42.59 | 3,593 |
2018-06-13 | $47.94 | $47.94 | $47.81 | $47.87 | $42.48 | 16,909 |
2018-06-12 | $47.89 | $47.94 | $47.88 | $47.94 | $42.55 | 1,706 |
2018-06-11 | $47.85 | $47.91 | $47.85 | $47.89 | $42.50 | 5,144 |
2018-06-08 | $47.96 | $47.99 | $47.95 | $47.95 | $42.56 | 4,617 |
2018-06-07 | $47.91 | $48.05 | $47.90 | $47.99 | $42.59 | 2,787 |
2018-06-06 | $47.84 | $47.84 | $47.83 | $47.83 | $42.45 | 3,467 |
2018-06-05 | $48.02 | $48.12 | $48.01 | $48.01 | $42.61 | 7,349 |
2018-06-04 | $48.01 | $48.03 | $47.95 | $48.01 | $42.61 | 4,040 |
2018-06-01 | $48.07 | $48.14 | $48.04 | $48.04 | $42.64 | 4,099 |
2018-05-31 | $48.34 | $48.36 | $48.26 | $48.34 | $42.82 | 11,975 |
2018-05-30 | $48.31 | $49.32 | $48.21 | $48.25 | $42.73 | 951,074 |
2018-05-29 | $48.25 | $48.45 | $48.25 | $48.45 | $42.92 | 2,887 |
2018-05-25 | $48.20 | $48.20 | $48.19 | $48.20 | $42.69 | 1,643 |
2018-05-24 | $48.11 | $48.12 | $48.08 | $48.10 | $42.60 | 29,063 |
2018-05-23 | $47.92 | $47.97 | $47.92 | $47.97 | $42.49 | 21,934 |
2018-05-22 | $47.85 | $47.85 | $47.75 | $47.75 | $42.29 | 5,301 |
2018-05-21 | $47.75 | $47.84 | $47.75 | $47.81 | $42.35 | 4,054 |
2018-05-18 | $47.75 | $47.80 | $47.75 | $47.80 | $42.34 | 2,182 |
2018-05-17 | $47.76 | $47.79 | $47.75 | $47.75 | $42.29 | 2,666 |
2018-05-16 | $47.89 | $47.89 | $47.81 | $47.81 | $42.35 | 4,641 |
2018-05-15 | $47.80 | $47.86 | $47.73 | $47.77 | $42.31 | 2,449 |
2018-05-14 | $48.03 | $48.06 | $48.02 | $48.06 | $42.57 | 2,293 |
2018-05-11 | $48.04 | $48.09 | $48.00 | $48.09 | $42.60 | 2,696 |
2018-05-10 | $48.00 | $48.07 | $48.00 | $48.07 | $42.57 | 1,641 |
2018-05-09 | $47.92 | $47.93 | $47.87 | $47.89 | $42.42 | 2,681 |
2018-05-08 | $47.94 | $47.96 | $47.91 | $47.96 | $42.48 | 14,653 |
2018-05-07 | $47.94 | $48.00 | $47.94 | $47.95 | $42.48 | 22,416 |
2018-05-04 | $48.03 | $48.03 | $47.98 | $48.02 | $42.53 | 1,836 |
2018-05-03 | $48.07 | $48.08 | $47.97 | $48.04 | $42.55 | 2,323 |
2018-05-02 | $48.03 | $48.03 | $47.99 | $48.01 | $42.53 | 2,897 |
2018-05-01 | $47.97 | $47.98 | $47.88 | $47.93 | $42.45 | 1,706 |
2018-04-30 | $48.21 | $48.25 | $48.18 | $48.23 | $42.62 | 2,209 |
2018-04-27 | $48.13 | $48.23 | $48.13 | $48.15 | $42.55 | 6,501 |
2018-04-26 | $48.03 | $48.15 | $48.03 | $48.07 | $42.48 | 2,271 |
2018-04-25 | $48.05 | $48.05 | $47.97 | $47.97 | $42.38 | 917 |
2018-04-24 | $48.24 | $48.24 | $48.11 | $48.13 | $42.53 | 32,250 |
2018-04-23 | $48.29 | $48.29 | $48.20 | $48.23 | $42.62 | 4,332 |
2018-04-20 | $48.32 | $48.35 | $48.30 | $48.30 | $42.68 | 10,224 |
2018-04-19 | $48.44 | $48.44 | $48.30 | $48.39 | $42.76 | 113,745 |
2018-04-18 | $48.69 | $48.69 | $48.58 | $48.58 | $42.93 | 2,185 |
2018-04-17 | $48.67 | $48.74 | $48.67 | $48.72 | $43.05 | 3,063 |
2018-04-16 | $48.62 | $48.73 | $48.62 | $48.73 | $43.06 | 1,795 |
2018-04-13 | $48.68 | $48.69 | $48.63 | $48.63 | $42.97 | 2,126 |
2018-04-12 | $48.70 | $48.72 | $48.66 | $48.69 | $43.03 | 3,354 |
2018-04-11 | $48.81 | $48.81 | $48.77 | $48.77 | $43.10 | 1,714 |
2018-04-10 | $48.74 | $48.77 | $48.72 | $48.75 | $43.07 | 6,916 |
2018-04-09 | $48.66 | $48.70 | $48.66 | $48.70 | $43.03 | 514,526 |
2018-04-06 | $48.66 | $48.66 | $48.63 | $48.64 | $42.98 | 2,448 |
2018-04-05 | $48.55 | $48.55 | $48.49 | $48.52 | $42.87 | 9,849 |
2018-04-04 | $48.62 | $48.62 | $48.49 | $48.56 | $42.91 | 3,413 |
2018-04-03 | $48.57 | $48.58 | $48.50 | $48.56 | $42.91 | 4,545 |
2018-04-02 | $48.52 | $48.70 | $48.52 | $48.70 | $43.03 | 49,722 |
2018-03-29 | $48.65 | $48.76 | $48.65 | $48.76 | $42.97 | 1,593 |
2018-03-28 | $48.54 | $48.54 | $48.46 | $48.50 | $42.75 | 2,009 |
2018-03-27 | $48.44 | $48.59 | $48.39 | $48.59 | $42.82 | 3,969 |
2018-03-26 | $48.35 | $48.41 | $48.35 | $48.37 | $42.63 | 12,211 |
2018-03-23 | $48.35 | $48.38 | $48.34 | $48.38 | $42.64 | 4,411 |
2018-03-22 | $48.39 | $48.40 | $48.39 | $48.39 | $42.65 | 3,558 |
2018-03-21 | $48.22 | $48.29 | $48.16 | $48.29 | $42.56 | 1,026 |
2018-03-20 | $48.31 | $48.40 | $48.31 | $48.39 | $42.65 | 42,438 |
2018-03-19 | $48.49 | $48.52 | $48.48 | $48.48 | $42.72 | 2,577 |
2018-03-16 | $48.48 | $48.57 | $48.48 | $48.57 | $42.81 | 96,708 |
2018-03-15 | $48.49 | $48.49 | $48.49 | $48.49 | $42.74 | 1,174 |
2018-03-14 | $48.34 | $48.54 | $48.34 | $48.52 | $42.76 | 13,916 |
2018-03-13 | $48.39 | $48.43 | $48.39 | $48.41 | $42.67 | 5,080 |
2018-03-12 | $48.41 | $48.44 | $48.40 | $48.41 | $42.67 | 2,669 |
2018-03-09 | $48.39 | $48.39 | $48.36 | $48.37 | $42.63 | 5,723 |
2018-03-08 | $48.56 | $48.57 | $48.49 | $48.50 | $42.75 | 11,109 |
2018-03-07 | $48.41 | $48.44 | $48.41 | $48.44 | $42.69 | 490 |
2018-03-06 | $48.46 | $48.56 | $48.46 | $48.46 | $42.71 | 2,029 |
2018-03-05 | $48.49 | $48.49 | $48.33 | $48.38 | $42.64 | 12,016 |
2018-03-02 | $48.43 | $48.43 | $48.34 | $48.35 | $42.61 | 1,397 |
2018-03-01 | $48.42 | $48.54 | $48.42 | $48.54 | $42.78 | 3,484 |
2018-02-28 | $48.58 | $48.67 | $48.58 | $48.64 | $42.75 | 3,320 |
2018-02-27 | $48.74 | $48.74 | $48.51 | $48.51 | $42.64 | 721 |
2018-02-26 | $48.79 | $48.90 | $48.79 | $48.79 | $42.89 | 2,111 |
2018-02-23 | $48.65 | $48.74 | $48.65 | $48.72 | $42.82 | 6,584 |
2018-02-22 | $48.58 | $48.64 | $48.58 | $48.60 | $42.72 | 3,752 |
2018-02-21 | $48.66 | $48.70 | $48.46 | $48.50 | $42.63 | 5,299 |
2018-02-20 | $48.77 | $48.78 | $48.59 | $48.63 | $42.74 | 77,489 |
2018-02-16 | $48.80 | $48.93 | $48.76 | $48.76 | $42.86 | 385,524 |
2018-02-15 | $48.67 | $48.80 | $48.67 | $48.79 | $42.89 | 260,747 |
2018-02-14 | $48.63 | $48.63 | $48.50 | $48.56 | $42.68 | 6,551 |
2018-02-13 | $48.68 | $48.71 | $48.58 | $48.63 | $42.74 | 479,068 |
2018-02-12 | $48.83 | $48.85 | $48.76 | $48.80 | $42.89 | 16,977 |
2018-02-09 | $48.86 | $48.88 | $48.79 | $48.79 | $42.89 | 182,062 |
2018-02-08 | $49.01 | $49.11 | $48.97 | $48.97 | $43.04 | 1,975 |
2018-02-07 | $49.38 | $49.38 | $49.08 | $49.14 | $43.19 | 4,604 |
2018-02-06 | $49.27 | $49.34 | $49.26 | $49.28 | $43.32 | 5,321 |
2018-02-05 | $49.19 | $49.49 | $49.19 | $49.49 | $43.50 | 4,522 |
2018-02-02 | $49.35 | $49.36 | $49.28 | $49.28 | $43.31 | 5,922 |
2018-02-01 | $49.69 | $49.69 | $49.60 | $49.60 | $43.60 | 2,646 |
2018-01-31 | $49.74 | $49.77 | $49.66 | $49.76 | $43.64 | 10,375 |
2018-01-30 | $49.74 | $49.74 | $49.65 | $49.67 | $43.56 | 2,495 |
2018-01-29 | $49.75 | $49.78 | $49.74 | $49.78 | $43.65 | 2,003 |
2018-01-26 | $49.80 | $49.89 | $49.80 | $49.89 | $43.75 | 3,722 |
2018-01-25 | $49.73 | $49.96 | $49.73 | $49.96 | $43.81 | 10,957 |
2018-01-24 | $49.76 | $49.78 | $49.74 | $49.78 | $43.65 | 10,320 |
2018-01-23 | $49.79 | $49.79 | $49.75 | $49.77 | $43.64 | 4,842 |
2018-01-22 | $49.77 | $49.77 | $49.67 | $49.67 | $43.56 | 14,294 |
2018-01-19 | $49.77 | $49.77 | $49.71 | $49.71 | $43.59 | 144,764 |
2018-01-18 | $49.85 | $49.86 | $49.85 | $49.86 | $43.72 | 360 |
2018-01-17 | $50.08 | $50.09 | $49.94 | $49.94 | $43.79 | 2,833 |
2018-01-16 | $50.07 | $50.07 | $50.07 | $50.07 | $43.91 | 274 |
2018-01-12 | $49.96 | $50.07 | $49.96 | $50.07 | $43.91 | 629 |
2018-01-11 | $49.90 | $50.06 | $49.90 | $50.05 | $43.89 | 2,792 |
2018-01-10 | $49.81 | $49.96 | $49.81 | $49.96 | $43.81 | 2,122 |
2018-01-09 | $49.95 | $49.95 | $49.89 | $49.93 | $43.78 | 2,189 |
2018-01-08 | $50.05 | $50.06 | $50.05 | $50.06 | $43.89 | 1,532 |
2018-01-05 | $50.02 | $50.02 | $50.00 | $50.00 | $43.85 | 2,639 |
2018-01-04 | $50.04 | $50.04 | $50.04 | $50.04 | $43.88 | 779 |
2018-01-03 | $50.05 | $50.10 | $50.05 | $50.07 | $43.91 | 12,931 |
2018-01-02 | $50.10 | $50.10 | $49.96 | $50.03 | $43.87 | 42,884 |
2017-12-29 | $50.09 | $50.22 | $50.07 | $50.22 | $44.04 | 50,494 |
2017-12-28 | $50.08 | $50.14 | $50.08 | $50.12 | $43.95 | 1,249 |
2017-12-27 | $50.07 | $50.07 | $50.07 | $50.07 | $43.91 | 318 |
2017-12-26 | $50.04 | $50.04 | $50.03 | $50.03 | $43.76 | 1,135 |
2017-12-22 | $50.00 | $50.00 | $49.99 | $49.99 | $43.72 | 367 |
2017-12-21 | $49.95 | $49.95 | $49.95 | $49.95 | $43.69 | 744 |
2017-12-20 | $49.89 | $49.91 | $49.89 | $49.90 | $43.65 | 1,220 |
2017-12-19 | $50.06 | $50.06 | $50.01 | $50.01 | $43.74 | 1,025 |
2017-12-18 | $50.30 | $50.30 | $50.16 | $50.16 | $43.87 | 1,823 |
2017-12-15 | $50.24 | $50.25 | $50.24 | $50.25 | $43.95 | 21,942 |
2017-12-14 | $50.20 | $50.20 | $50.19 | $50.20 | $43.91 | 1,194 |
2017-12-13 | $50.08 | $50.08 | $50.02 | $50.02 | $43.75 | 606 |
2017-12-12 | $49.97 | $49.97 | $49.96 | $49.96 | $43.70 | 602 |
2017-12-11 | $50.14 | $50.14 | $50.05 | $50.05 | $43.78 | 2,656 |
2017-12-08 | $50.09 | $50.09 | $50.04 | $50.05 | $43.77 | 5,280 |
2017-12-07 | $50.07 | $50.07 | $50.07 | $50.07 | $43.80 | 450 |
2017-12-06 | $50.28 | $50.28 | $50.22 | $50.22 | $43.93 | 1,000 |
2017-12-05 | $49.98 | $50.11 | $49.98 | $50.11 | $43.83 | 1,723 |
2017-12-04 | $49.93 | $50.05 | $49.93 | $50.00 | $43.73 | 2,124 |
2017-12-01 | $49.87 | $50.11 | $49.87 | $50.05 | $43.78 | 6,184 |
2017-11-30 | $49.90 | $49.97 | $49.90 | $49.96 | $43.59 | 3,222 |
2017-11-29 | $50.02 | $50.02 | $49.93 | $50.00 | $43.63 | 2,973 |
2017-11-28 | $50.19 | $50.19 | $50.19 | $50.19 | $43.79 | 286 |
2017-11-27 | $50.14 | $50.17 | $50.11 | $50.17 | $43.78 | 6,857 |
2017-11-24 | $50.19 | $50.19 | $50.19 | $50.19 | $43.79 | 661 |
2017-11-22 | $50.20 | $50.21 | $50.20 | $50.21 | $43.81 | 322 |
2017-11-21 | $50.05 | $50.06 | $50.05 | $50.05 | $43.67 | 3,478 |
2017-11-20 | $49.92 | $49.93 | $49.89 | $49.93 | $43.57 | 1,579 |
2017-11-17 | $49.92 | $49.92 | $49.92 | $49.92 | $43.56 | 248 |
2017-11-16 | $49.89 | $49.89 | $49.85 | $49.85 | $43.50 | 2,224 |
2017-11-15 | $49.76 | $49.86 | $49.68 | $49.86 | $43.50 | 2,043 |
2017-11-14 | $49.64 | $49.70 | $49.64 | $49.70 | $43.37 | 5,500 |
2017-11-13 | $49.75 | $49.75 | $49.70 | $49.72 | $43.38 | 2,508 |
2017-11-10 | $49.79 | $49.79 | $49.71 | $49.72 | $43.38 | 1,348 |
2017-11-09 | $49.94 | $49.99 | $49.92 | $49.99 | $43.62 | 1,983 |
2017-11-08 | $50.09 | $50.09 | $50.05 | $50.05 | $43.67 | 1,542 |
2017-11-07 | $50.05 | $50.13 | $50.05 | $50.09 | $43.71 | 3,009 |
2017-11-06 | $50.10 | $50.21 | $50.10 | $50.19 | $43.80 | 14,159 |
2017-11-03 | $50.10 | $50.10 | $50.10 | $50.10 | $43.72 | 939 |
2017-11-02 | $50.07 | $50.08 | $50.07 | $50.08 | $43.70 | 616 |
2017-11-01 | $50.00 | $50.07 | $50.00 | $50.03 | $43.65 | 3,501 |
2017-10-31 | $50.15 | $50.15 | $50.13 | $50.13 | $43.64 | 460 |
2017-10-30 | $50.19 | $50.19 | $50.19 | $50.19 | $43.68 | 268 |
2017-10-27 | $50.08 | $50.10 | $50.08 | $50.10 | $43.61 | 2,171 |
2017-10-26 | $49.91 | $50.01 | $49.91 | $50.01 | $43.53 | 978 |
2017-10-25 | $49.93 | $49.98 | $49.91 | $49.98 | $43.50 | 15,775 |
2017-10-24 | $50.06 | $50.09 | $50.06 | $50.07 | $43.58 | 13,814 |
2017-10-23 | $50.14 | $50.14 | $50.14 | $50.14 | $43.64 | 370 |
2017-10-20 | $50.08 | $50.09 | $50.07 | $50.09 | $43.59 | 4,379 |
2017-10-19 | $50.20 | $50.27 | $50.15 | $50.20 | $43.70 | 44,294 |
2017-10-18 | $50.09 | $50.15 | $50.09 | $50.15 | $43.65 | 4,777 |
2017-10-17 | $50.17 | $50.26 | $50.16 | $50.25 | $43.74 | 7,870 |
2017-10-16 | $50.25 | $50.25 | $50.19 | $50.19 | $43.69 | 1,275 |
2017-10-13 | $50.15 | $50.25 | $50.15 | $50.17 | $43.67 | 1,013 |
2017-10-12 | $50.03 | $50.14 | $50.03 | $50.12 | $43.63 | 53,437 |
2017-10-11 | $50.15 | $50.15 | $50.11 | $50.11 | $43.62 | 2,126 |
2017-10-10 | $50.08 | $50.21 | $50.08 | $50.11 | $43.62 | 24,810 |
2017-10-09 | $50.04 | $50.11 | $50.03 | $50.10 | $43.61 | 2,284 |
2017-10-06 | $50.05 | $50.05 | $50.04 | $50.04 | $43.56 | 2,100 |
2017-10-05 | $50.08 | $50.11 | $50.08 | $50.11 | $43.62 | 2,136 |
2017-10-04 | $50.08 | $50.17 | $50.08 | $50.16 | $43.66 | 8,712 |
2017-10-03 | $50.01 | $50.09 | $50.01 | $50.09 | $43.60 | 6,465 |
2017-10-02 | $50.01 | $50.01 | $50.01 | $50.01 | $43.53 | 108 |
2017-09-29 | $50.19 | $50.21 | $50.07 | $50.18 | $43.57 | 61,759 |
2017-09-28 | $50.00 | $50.12 | $49.97 | $50.11 | $43.51 | 13,650 |
2017-09-27 | $49.99 | $49.99 | $49.98 | $49.98 | $43.40 | 300 |
2017-09-26 | $50.20 | $50.22 | $50.20 | $50.22 | $43.61 | 4,000 |
2017-09-25 | $50.15 | $50.27 | $50.15 | $50.25 | $43.63 | 27,004 |
2017-09-22 | $50.14 | $50.14 | $50.03 | $50.12 | $43.52 | 30,876 |
2017-09-21 | $50.08 | $50.16 | $50.04 | $50.05 | $43.46 | 35,800 |
2017-09-20 | $50.11 | $50.11 | $49.96 | $50.08 | $43.49 | 17,662 |
2017-09-19 | $50.12 | $50.12 | $50.12 | $50.12 | $43.52 | 1,000 |
2017-09-18 | $50.10 | $50.10 | $50.10 | $50.10 | $43.50 | 1,275 |
2017-09-15 | $50.07 | $50.11 | $50.06 | $50.11 | $43.51 | 28,707 |
2017-09-14 | $50.03 | $50.11 | $50.02 | $50.10 | $43.50 | 12,319 |
2017-09-13 | $50.11 | $50.11 | $50.02 | $50.04 | $43.45 | 6,254 |
2017-09-12 | $50.10 | $50.10 | $50.04 | $50.04 | $43.45 | 2,247 |
2017-09-11 | $50.10 | $50.10 | $50.10 | $50.10 | $43.50 | 151 |
2017-09-08 | $50.23 | $50.29 | $50.23 | $50.29 | $43.67 | 6,020 |
2017-09-07 | $50.23 | $50.44 | $50.23 | $50.44 | $43.80 | 41,023 |
2017-09-06 | $50.27 | $50.30 | $50.19 | $50.19 | $43.58 | 2,250 |
2017-09-05 | $50.16 | $50.28 | $50.15 | $50.26 | $43.64 | 20,569 |
2017-09-01 | $50.16 | $50.16 | $50.09 | $50.09 | $43.50 | 1,245 |
2017-08-31 | $50.24 | $50.24 | $50.20 | $50.24 | $43.56 | 21,652 |
2017-08-30 | $50.19 | $50.19 | $50.19 | $50.19 | $43.52 | 400 |
2017-08-29 | $50.29 | $50.30 | $50.16 | $50.19 | $43.52 | 20,653 |
2017-08-28 | $50.18 | $50.20 | $50.16 | $50.20 | $43.53 | 19,722 |
2017-08-25 | $50.12 | $50.22 | $50.11 | $50.16 | $43.49 | 83,453 |
2017-08-24 | $50.10 | $50.15 | $50.10 | $50.11 | $43.44 | 25,760 |
2017-08-23 | $50.14 | $50.17 | $50.10 | $50.15 | $43.48 | 1,017,806 |
2017-08-22 | $50.05 | $50.09 | $50.03 | $50.05 | $43.40 | 9,251 |
2017-08-21 | $50.05 | $50.11 | $50.05 | $50.10 | $43.44 | 3,763 |
2017-08-18 | $50.12 | $50.14 | $50.03 | $50.05 | $43.39 | 16,913 |
2017-08-17 | $49.99 | $50.09 | $49.99 | $50.08 | $43.42 | 13,600 |
2017-08-16 | $49.89 | $50.08 | $49.89 | $50.03 | $43.38 | 16,759 |
2017-08-15 | $49.87 | $49.87 | $49.87 | $49.87 | $43.24 | 313 |
2017-08-14 | $49.91 | $49.97 | $49.87 | $49.93 | $43.29 | 14,587 |
2017-08-11 | $49.82 | $49.94 | $49.82 | $49.94 | $43.30 | 9,020 |
2017-08-10 | $49.91 | $49.94 | $49.85 | $49.93 | $43.29 | 8,983 |
2017-08-09 | $49.96 | $49.98 | $49.90 | $49.90 | $43.26 | 4,402 |
2017-08-08 | $50.01 | $50.01 | $49.85 | $49.88 | $43.25 | 12,077 |
2017-08-07 | $50.05 | $50.08 | $50.02 | $50.05 | $43.40 | 85,226 |
2017-08-04 | $50.08 | $50.08 | $49.98 | $50.02 | $43.37 | 11,659 |
2017-08-03 | $50.16 | $50.20 | $50.16 | $50.20 | $43.53 | 502,200 |
2017-08-02 | $50.21 | $50.21 | $50.15 | $50.15 | $43.48 | 170,000 |
2017-08-01 | $50.10 | $50.19 | $50.10 | $50.19 | $43.52 | 579,102 |
2017-07-31 | $50.13 | $50.17 | $50.13 | $50.17 | $43.39 | 22,902 |
2017-07-28 | $50.10 | $50.17 | $50.10 | $50.14 | $43.37 | 303,100 |
2017-07-27 | $50.02 | $50.07 | $50.02 | $50.07 | $43.30 | 781,430 |
2017-07-26 | $50.03 | $50.17 | $50.03 | $50.17 | $43.39 | 4,402 |
2017-07-25 | $50.06 | $50.07 | $49.99 | $49.99 | $43.24 | 10,150 |
2017-07-24 | $50.28 | $50.28 | $50.28 | $50.28 | $43.49 | 0 |
2017-07-21 | $50.28 | $50.30 | $50.27 | $50.28 | $43.49 | 909 |
2017-07-20 | $50.19 | $50.25 | $50.17 | $50.17 | $43.39 | 2,924 |
2017-07-19 | $50.11 | $50.16 | $50.09 | $50.11 | $43.34 | 4,880 |
2017-07-18 | $50.04 | $50.11 | $50.04 | $50.11 | $43.34 | 8,648 |
2017-07-17 | $49.91 | $49.97 | $49.91 | $49.96 | $43.21 | 1,397 |
2017-07-14 | $49.97 | $49.97 | $49.86 | $49.90 | $43.16 | 616 |
2017-07-13 | $49.82 | $49.82 | $49.74 | $49.79 | $43.07 | 2,778 |
2017-07-12 | $49.85 | $49.89 | $49.85 | $49.88 | $43.14 | 900 |
2017-07-11 | $49.69 | $49.73 | $49.67 | $49.73 | $43.01 | 974 |
2017-07-10 | $49.70 | $49.70 | $49.67 | $49.67 | $42.96 | 1,381 |
2017-07-07 | $49.66 | $49.66 | $49.62 | $49.62 | $42.92 | 810 |
2017-07-06 | $49.68 | $49.68 | $49.57 | $49.66 | $42.95 | 42,293 |
2017-07-05 | $49.75 | $49.80 | $49.75 | $49.76 | $43.04 | 10,075 |
2017-07-03 | $49.87 | $49.87 | $49.76 | $49.76 | $43.04 | 1,650 |
2017-06-30 | $49.96 | $49.96 | $49.90 | $49.93 | $43.11 | 96,796 |
2017-06-29 | $49.87 | $49.96 | $49.87 | $49.96 | $43.13 | 2,155 |
2017-06-28 | $50.01 | $50.06 | $49.96 | $50.06 | $43.22 | 400 |
2017-06-27 | $50.06 | $50.06 | $50.01 | $50.04 | $43.20 | 1,045 |
2017-06-26 | $50.21 | $50.22 | $50.14 | $50.17 | $43.32 | 31,690 |
2017-06-23 | $50.06 | $50.10 | $50.06 | $50.08 | $43.24 | 62,400 |
2017-06-22 | $50.14 | $50.14 | $50.05 | $50.10 | $43.26 | 75,995 |
2017-06-21 | $50.01 | $50.09 | $50.00 | $50.09 | $43.25 | 37,500 |
2017-06-20 | $50.00 | $50.10 | $50.00 | $50.09 | $43.25 | 24,708 |
2017-06-19 | $50.05 | $50.05 | $49.98 | $49.99 | $43.16 | 12,760 |
2017-06-16 | $50.01 | $50.05 | $49.98 | $49.98 | $43.15 | 74,125 |
2017-06-15 | $49.97 | $49.98 | $49.93 | $49.93 | $43.11 | 8,602 |
2017-06-14 | $49.98 | $50.04 | $49.92 | $49.92 | $43.10 | 991 |
2017-06-13 | $49.74 | $49.74 | $49.73 | $49.73 | $42.93 | 675 |
2017-06-12 | $49.68 | $49.89 | $49.66 | $49.75 | $42.95 | 61,980 |
2017-06-09 | $49.62 | $49.71 | $49.62 | $49.71 | $42.92 | 11,429 |
2017-06-08 | $49.79 | $49.79 | $49.75 | $49.79 | $42.99 | 22,560 |
Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB) News Headlines
Recent Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB) News
Similar Companies to Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB) 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 | -- | -- | -- |