BTC iShares GNMA Bond ETF (GNMA) Exchange: NASDAQ
Data as of Oct. 3, 2025
$44.45 ($0.01) 0.03%
BTC iShares GNMA Bond ETF - Daily Information
Click for more stock information on BTC iShares GNMA Bond ETF.Daily Information | Data |
---|---|
Date | Oct. 3, 2025 |
Open | $44.44 |
Previous Close | $44.45 |
High | $44.51 |
Low | $44.39 |
Adjusted Open | $44.44 |
Previous Adjusted Close | $44.45 |
Adjusted High | $44.51 |
Adjusted Low | $44.39 |
About BTC iShares GNMA Bond ETF (GNMA)
The Fund seeks to track the investment results of the Bloomberg Barclays U.S. GNMA Bond Index (the “Underlying Index”), which is a market capitalization-weighted index that measures the performance of mortgage-backed pass-through securities (“MBS”) issued by GNMA.The Underlying Index includes fixed-rate MBS issued by GNMA that have 30- or 15-year maturities. All securities in the Underlying Index must have a weighted average maturity of at least one year and have $1 billion or more of outstanding face value. The securities in the Underlying Index are updated on the last calendar day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., “to-be-announced (TBA) transactions”) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index (i.e., TBAs) and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Most transactions in mortgage-backed pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement (TBAs). The Fund may enter into such contracts for fixed-rate pass-through securities on a regular basis. The Fund, pending settlement of such contracts, will invest the relevant assets in liquid, short-term instruments, including shares of money market funds advised by BFA or its affiliates. The Fund will assume its pro rata share of the fees and expenses of any money market fund that it may invest in, in addition to the Fund's own fees and expenses. The Fund may also acquire interests in mortgage pools through means other than such standardized contracts for future delivery. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund’s investments in mortgage-backed pass-through securities (including transactions occurring through TBAs) will be limited to GNMA issuances.The Underlying Index is sponsored by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in BTC iShares GNMA Bond ETF (GNMA)
Historical Stock Data for BTC iShares GNMA Bond ETF (GNMA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-10-03 | $44.44 | $44.51 | $44.39 | $44.45 | $44.45 | 14,944 |
2025-10-02 | $44.27 | $44.50 | $44.21 | $44.44 | $44.44 | 19,525 |
2025-10-01 | $44.39 | $44.52 | $44.26 | $44.38 | $44.38 | 20,459 |
2025-09-30 | $44.72 | $44.72 | $44.35 | $44.35 | $44.19 | 19,001 |
2025-09-29 | $44.40 | $44.47 | $44.34 | $44.41 | $44.41 | 8,363 |
2025-09-26 | $44.37 | $44.40 | $44.30 | $44.35 | $44.35 | 15,205 |
2025-09-25 | $44.70 | $44.70 | $44.31 | $44.42 | $44.42 | 8,750 |
2025-09-24 | $44.60 | $44.60 | $44.38 | $44.42 | $44.42 | 4,546 |
2025-09-23 | $44.40 | $44.52 | $44.36 | $44.50 | $44.50 | 5,848 |
2025-09-22 | $44.51 | $44.51 | $44.31 | $44.37 | $44.37 | 12,095 |
2025-09-19 | $44.49 | $44.54 | $44.44 | $44.46 | $44.46 | 4,134 |
2025-09-18 | $44.47 | $44.89 | $44.38 | $44.44 | $44.44 | 10,575 |
2025-09-17 | $44.76 | $44.82 | $44.63 | $44.63 | $44.63 | 16,374 |
2025-09-16 | $44.83 | $44.86 | $44.65 | $44.75 | $44.75 | 20,422 |
2025-09-15 | $44.56 | $45.16 | $44.56 | $44.74 | $44.74 | 11,401 |
2025-09-12 | $44.90 | $44.90 | $44.46 | $44.62 | $44.62 | 8,995 |
2025-09-11 | $44.74 | $44.74 | $44.55 | $44.66 | $44.66 | 3,632 |
2025-09-10 | $44.61 | $44.66 | $44.46 | $44.55 | $44.55 | 13,255 |
2025-09-09 | $44.69 | $44.69 | $44.43 | $44.47 | $44.47 | 3,879 |
2025-09-08 | $44.50 | $44.64 | $44.48 | $44.56 | $44.56 | 14,802 |
2025-09-05 | $44.50 | $44.50 | $44.31 | $44.37 | $44.37 | 12,829 |
2025-09-04 | $44.07 | $44.17 | $43.99 | $44.16 | $44.16 | 11,398 |
2025-09-03 | $43.94 | $44.08 | $43.88 | $43.98 | $43.98 | 25,374 |
2025-09-02 | $44.12 | $44.12 | $43.75 | $43.87 | $43.87 | 250,652 |
2025-08-29 | $43.93 | $44.46 | $43.93 | $44.27 | $44.27 | 178,396 |
2025-08-28 | $44.06 | $44.15 | $44.00 | $44.12 | $44.12 | 3,039 |
2025-08-27 | $44.06 | $44.12 | $43.97 | $44.04 | $44.04 | 7,129 |
2025-08-26 | $44.01 | $44.07 | $43.99 | $44.06 | $44.06 | 2,426 |
2025-08-25 | $44.06 | $44.06 | $43.90 | $43.97 | $43.97 | 9,728 |
2025-08-22 | $43.88 | $44.09 | $43.82 | $44.03 | $44.03 | 6,288 |
2025-08-21 | $43.80 | $43.81 | $43.59 | $43.71 | $43.71 | 15,539 |
2025-08-20 | $43.84 | $43.87 | $43.72 | $43.76 | $43.76 | 7,820 |
2025-08-19 | $43.90 | $43.90 | $43.66 | $43.73 | $43.73 | 101,176 |
2025-08-18 | $43.53 | $43.79 | $43.53 | $43.73 | $43.73 | 13,476 |
2025-08-15 | $43.73 | $43.85 | $43.69 | $43.75 | $43.75 | 12,069 |
2025-08-14 | $43.98 | $43.98 | $43.76 | $43.81 | $43.81 | 11,943 |
2025-08-13 | $43.90 | $43.93 | $43.80 | $43.86 | $43.86 | 19,877 |
2025-08-12 | $43.70 | $43.78 | $43.68 | $43.74 | $43.74 | 10,661 |
2025-08-11 | $43.70 | $43.84 | $43.70 | $43.77 | $43.77 | 7,605 |
2025-08-08 | $43.98 | $43.98 | $43.70 | $43.74 | $43.74 | 14,484 |
2025-08-07 | $43.99 | $44.00 | $43.80 | $43.83 | $43.83 | 10,765 |
2025-08-06 | $43.87 | $43.97 | $43.78 | $43.89 | $43.89 | 7,364 |
2025-08-05 | $43.79 | $43.90 | $43.76 | $43.83 | $43.83 | 13,723 |
2025-08-04 | $43.74 | $43.80 | $43.73 | $43.79 | $43.79 | 39,054 |
2025-08-01 | $43.45 | $43.78 | $43.45 | $43.75 | $43.75 | 27,582 |
2025-07-31 | $43.60 | $43.68 | $43.54 | $43.54 | $43.38 | 30,602 |
2025-07-30 | $43.69 | $43.69 | $43.48 | $43.50 | $43.34 | 3,712 |
2025-07-29 | $43.18 | $43.71 | $43.18 | $43.61 | $43.45 | 12,243 |
2025-07-28 | $43.40 | $43.53 | $43.36 | $43.46 | $43.30 | 12,274 |
2025-07-25 | $43.42 | $43.60 | $43.42 | $43.55 | $43.39 | 10,987 |
2025-07-24 | $43.41 | $43.53 | $43.40 | $43.47 | $43.31 | 8,272 |
2025-07-23 | $43.50 | $43.54 | $43.48 | $43.53 | $43.37 | 6,835 |
2025-07-22 | $43.85 | $43.85 | $43.53 | $43.62 | $43.46 | 11,047 |
2025-07-21 | $43.48 | $43.67 | $43.48 | $43.55 | $43.39 | 7,712 |
2025-07-18 | $43.40 | $43.49 | $43.27 | $43.32 | $43.16 | 15,665 |
2025-07-17 | $43.33 | $43.49 | $43.24 | $43.35 | $43.19 | 22,570 |
2025-07-16 | $43.27 | $43.41 | $43.20 | $43.31 | $43.15 | 16,359 |
2025-07-15 | $43.26 | $43.42 | $43.21 | $43.21 | $43.06 | 11,923 |
2025-07-14 | $43.27 | $43.45 | $43.27 | $43.32 | $43.16 | 8,798 |
2025-07-11 | $43.44 | $43.56 | $43.36 | $43.36 | $43.20 | 52,518 |
2025-07-10 | $43.38 | $43.71 | $43.38 | $43.60 | $43.44 | 189,301 |
2025-07-09 | $43.43 | $43.77 | $43.43 | $43.71 | $43.55 | 10,718 |
2025-07-08 | $43.46 | $43.55 | $43.45 | $43.53 | $43.37 | 12,898 |
2025-07-07 | $43.85 | $43.85 | $43.41 | $43.49 | $43.33 | 38,238 |
2025-07-03 | $43.84 | $43.84 | $43.60 | $43.61 | $43.45 | 5,729 |
2025-07-02 | $43.84 | $43.84 | $43.65 | $43.76 | $43.60 | 16,895 |
2025-07-01 | $43.70 | $43.94 | $43.70 | $43.78 | $43.62 | 248,579 |
2025-06-30 | $43.99 | $43.99 | $43.82 | $43.95 | $43.64 | 19,736 |
2025-06-27 | $43.91 | $43.95 | $43.72 | $43.77 | $43.46 | 18,178 |
2025-06-26 | $43.83 | $43.94 | $43.79 | $43.88 | $43.57 | 10,283 |
2025-06-25 | $43.49 | $43.86 | $43.49 | $43.81 | $43.49 | 16,879 |
2025-06-24 | $43.52 | $43.73 | $43.52 | $43.68 | $43.37 | 16,484 |
2025-06-23 | $43.59 | $43.67 | $43.52 | $43.57 | $43.26 | 10,694 |
2025-06-20 | $43.33 | $43.51 | $43.29 | $43.45 | $43.14 | 7,659 |
2025-06-18 | $43.51 | $43.59 | $43.41 | $43.47 | $43.16 | 89,638 |
2025-06-17 | $43.35 | $43.48 | $43.27 | $43.41 | $43.10 | 16,169 |
2025-06-16 | $43.36 | $43.42 | $43.29 | $43.31 | $43.00 | 10,645 |
2025-06-13 | $43.41 | $43.47 | $43.27 | $43.32 | $43.01 | 10,331 |
2025-06-12 | $43.52 | $43.61 | $43.40 | $43.58 | $43.27 | 9,744 |
2025-06-11 | $43.19 | $43.47 | $43.19 | $43.39 | $43.08 | 36,664 |
2025-06-10 | $43.30 | $43.33 | $43.12 | $43.27 | $42.96 | 20,922 |
2025-06-09 | $42.97 | $43.18 | $42.97 | $43.12 | $42.81 | 57,481 |
2025-06-06 | $43.12 | $43.17 | $43.03 | $43.10 | $42.79 | 9,568 |
2025-06-05 | $43.55 | $43.55 | $43.22 | $43.28 | $42.97 | 14,500 |
2025-06-04 | $43.26 | $43.45 | $43.20 | $43.41 | $43.10 | 14,457 |
2025-06-03 | $43.01 | $43.21 | $43.00 | $43.09 | $42.78 | 17,736 |
2025-06-02 | $43.09 | $43.43 | $43.02 | $43.14 | $42.83 | 22,973 |
2025-05-30 | $43.24 | $43.39 | $43.21 | $43.38 | $43.38 | 15,485 |
2025-05-29 | $43.12 | $43.34 | $43.12 | $43.25 | $43.25 | 9,583 |
2025-05-28 | $43.35 | $43.35 | $43.06 | $43.19 | $43.19 | 26,485 |
2025-05-27 | $43.18 | $43.29 | $43.09 | $43.24 | $43.24 | 12,857 |
2025-05-23 | $43.15 | $43.15 | $42.89 | $42.98 | $42.98 | 9,108 |
2025-05-22 | $42.89 | $42.95 | $42.72 | $42.93 | $42.93 | 37,982 |
2025-05-21 | $43.01 | $43.01 | $42.77 | $42.85 | $42.85 | 67,539 |
2025-05-20 | $43.23 | $43.28 | $43.03 | $43.24 | $43.24 | 51,896 |
2025-05-19 | $43.11 | $43.29 | $43.07 | $43.24 | $43.24 | 22,469 |
2025-05-16 | $43.60 | $43.60 | $43.26 | $43.30 | $43.30 | 25,527 |
2025-05-15 | $43.15 | $43.35 | $43.08 | $43.28 | $43.28 | 25,801 |
2025-05-14 | $43.15 | $43.17 | $42.96 | $43.05 | $43.05 | 24,122 |
2025-05-13 | $43.48 | $43.48 | $43.13 | $43.21 | $43.21 | 12,247 |
2025-05-12 | $43.40 | $43.44 | $43.21 | $43.26 | $43.26 | 275,640 |
2025-05-09 | $43.46 | $43.54 | $43.40 | $43.44 | $43.44 | 8,827 |
2025-05-08 | $44.02 | $44.02 | $43.31 | $43.42 | $43.42 | 25,400 |
2025-05-07 | $43.47 | $43.66 | $43.47 | $43.56 | $43.56 | 15,294 |
2025-05-06 | $43.47 | $43.56 | $43.27 | $43.45 | $43.45 | 17,103 |
2025-05-05 | $43.59 | $43.59 | $43.24 | $43.37 | $43.37 | 65,660 |
2025-05-02 | $43.68 | $43.68 | $43.33 | $43.38 | $43.38 | 67,770 |
2025-05-01 | $43.50 | $43.72 | $43.46 | $43.57 | $43.57 | 24,034 |
2025-04-30 | $44.14 | $44.14 | $43.75 | $43.92 | $43.76 | 42,247 |
2025-04-29 | $43.81 | $43.90 | $43.78 | $43.79 | $43.63 | 9,081 |
2025-04-28 | $43.69 | $43.82 | $43.60 | $43.79 | $43.63 | 21,675 |
2025-04-25 | $43.84 | $43.84 | $43.58 | $43.76 | $43.60 | 16,983 |
2025-04-24 | $43.53 | $43.59 | $43.34 | $43.59 | $43.44 | 20,974 |
2025-04-23 | $43.36 | $43.51 | $43.15 | $43.23 | $43.07 | 19,432 |
2025-04-22 | $43.14 | $43.27 | $42.92 | $43.16 | $43.01 | 42,132 |
2025-04-21 | $43.24 | $43.32 | $42.97 | $42.97 | $42.82 | 22,476 |
2025-04-17 | $43.32 | $43.46 | $43.19 | $43.21 | $43.06 | 37,344 |
2025-04-16 | $43.49 | $43.50 | $43.21 | $43.48 | $43.48 | 39,357 |
2025-04-15 | $43.39 | $43.51 | $43.29 | $43.29 | $43.29 | 23,461 |
2025-04-14 | $43.10 | $43.31 | $42.88 | $43.21 | $43.21 | 89,317 |
2025-04-11 | $42.88 | $43.00 | $42.55 | $42.91 | $42.91 | 29,699 |
2025-04-10 | $43.16 | $43.49 | $43.01 | $43.15 | $43.15 | 49,213 |
2025-04-09 | $43.18 | $43.46 | $42.86 | $43.41 | $43.41 | 38,040 |
2025-04-08 | $43.50 | $43.74 | $43.38 | $43.42 | $43.42 | 114,342 |
2025-04-07 | $43.79 | $44.29 | $43.40 | $43.65 | $43.65 | 35,609 |
2025-04-04 | $44.57 | $44.57 | $43.86 | $44.21 | $44.21 | 51,773 |
2025-04-03 | $44.13 | $44.22 | $44.04 | $44.08 | $44.08 | 17,772 |
2025-04-02 | $43.85 | $44.01 | $43.40 | $43.79 | $43.79 | 13,234 |
2025-04-01 | $44.00 | $44.00 | $43.72 | $43.84 | $43.84 | 31,056 |
2025-03-31 | $43.96 | $43.96 | $43.83 | $43.90 | $43.90 | 39,480 |
2025-03-28 | $43.55 | $43.83 | $43.55 | $43.83 | $43.83 | 11,467 |
2025-03-27 | $43.61 | $43.66 | $43.45 | $43.51 | $43.51 | 29,842 |
2025-03-26 | $43.50 | $43.64 | $43.34 | $43.58 | $43.58 | 26,156 |
2025-03-25 | $43.40 | $43.75 | $43.40 | $43.64 | $43.64 | 18,205 |
2025-03-24 | $43.72 | $43.73 | $43.51 | $43.61 | $43.61 | 23,037 |
2025-03-21 | $43.88 | $43.89 | $43.79 | $43.85 | $43.85 | 8,839 |
2025-03-20 | $44.01 | $44.01 | $43.69 | $43.75 | $43.75 | 29,778 |
2025-03-19 | $43.35 | $43.78 | $43.35 | $43.75 | $43.75 | 26,754 |
2025-03-18 | $43.69 | $43.69 | $43.40 | $43.56 | $43.56 | 32,340 |
2025-03-17 | $43.60 | $43.72 | $43.57 | $43.62 | $43.62 | 27,825 |
2025-03-14 | $43.65 | $43.69 | $43.54 | $43.54 | $43.54 | 11,528 |
2025-03-13 | $43.38 | $43.67 | $43.38 | $43.61 | $43.61 | 16,101 |
2025-03-12 | $43.56 | $43.68 | $43.50 | $43.58 | $43.58 | 28,568 |
2025-03-11 | $43.76 | $43.85 | $43.68 | $43.68 | $43.68 | 60,984 |
2025-03-10 | $43.85 | $43.92 | $43.78 | $43.82 | $43.82 | 81,615 |
2025-03-07 | $43.99 | $43.99 | $43.47 | $43.60 | $43.60 | 15,616 |
2025-03-06 | $43.77 | $43.77 | $43.52 | $43.68 | $43.68 | 20,760 |
2025-03-05 | $43.44 | $43.82 | $43.44 | $43.53 | $43.53 | 18,296 |
2025-03-04 | $43.59 | $44.08 | $43.59 | $43.74 | $43.74 | 29,067 |
2025-03-03 | $43.48 | $43.97 | $43.48 | $43.91 | $43.91 | 19,635 |
2025-02-28 | $43.84 | $44.07 | $43.84 | $44.04 | $43.89 | 39,829 |
2025-02-27 | $43.85 | $43.93 | $43.82 | $43.90 | $43.75 | 63,499 |
2025-02-26 | $43.85 | $44.00 | $43.71 | $43.86 | $43.71 | 21,636 |
2025-02-25 | $43.96 | $43.96 | $43.72 | $43.86 | $43.71 | 7,403 |
2025-02-24 | $43.40 | $43.59 | $43.40 | $43.53 | $43.38 | 16,785 |
2025-02-21 | $43.49 | $43.63 | $43.40 | $43.53 | $43.38 | 18,239 |
2025-02-20 | $43.25 | $43.30 | $43.17 | $43.28 | $43.13 | 19,003 |
2025-02-19 | $42.61 | $43.18 | $42.61 | $43.10 | $42.95 | 29,131 |
2025-02-18 | $42.62 | $43.23 | $42.62 | $43.08 | $42.93 | 19,165 |
2025-02-14 | $43.39 | $43.45 | $43.30 | $43.33 | $43.18 | 25,414 |
2025-02-13 | $42.97 | $43.27 | $42.85 | $43.11 | $42.96 | 34,640 |
2025-02-12 | $42.97 | $43.17 | $42.87 | $42.97 | $42.82 | 15,792 |
2025-02-11 | $43.16 | $43.16 | $43.05 | $43.12 | $42.97 | 22,440 |
2025-02-10 | $43.29 | $43.29 | $43.15 | $43.16 | $43.01 | 29,065 |
2025-02-07 | $42.93 | $43.26 | $42.93 | $43.23 | $43.08 | 61,039 |
2025-02-06 | $43.49 | $43.49 | $43.20 | $43.32 | $43.17 | 37,313 |
2025-02-05 | $43.34 | $43.49 | $43.22 | $43.39 | $43.24 | 36,903 |
2025-02-04 | $42.95 | $43.16 | $42.95 | $43.10 | $42.95 | 17,039 |
2025-02-03 | $43.14 | $43.14 | $42.85 | $42.97 | $42.82 | 38,146 |
2025-01-31 | $43.24 | $43.39 | $43.15 | $43.19 | $42.89 | 29,100 |
2025-01-30 | $42.86 | $43.57 | $42.86 | $43.25 | $42.94 | 18,160 |
2025-01-29 | $43.24 | $43.25 | $43.08 | $43.21 | $42.90 | 27,914 |
2025-01-28 | $43.19 | $43.21 | $43.06 | $43.19 | $42.89 | 12,523 |
2025-01-27 | $42.90 | $43.20 | $42.90 | $43.10 | $42.79 | 31,303 |
2025-01-24 | $42.87 | $43.01 | $42.82 | $42.88 | $42.88 | 15,365 |
2025-01-23 | $42.91 | $42.93 | $42.83 | $42.90 | $42.90 | 16,930 |
2025-01-22 | $43.22 | $43.22 | $42.95 | $43.02 | $43.02 | 20,713 |
2025-01-21 | $43.06 | $43.11 | $42.94 | $43.08 | $43.08 | 30,572 |
2025-01-17 | $43.00 | $43.04 | $42.74 | $42.91 | $42.91 | 48,812 |
2025-01-16 | $42.86 | $43.07 | $42.75 | $43.00 | $43.00 | 301,072 |
2025-01-15 | $42.79 | $42.79 | $42.60 | $42.70 | $42.70 | 73,127 |
2025-01-14 | $42.02 | $42.37 | $42.02 | $42.32 | $42.32 | 83,027 |
2025-01-13 | $42.03 | $42.41 | $42.00 | $42.17 | $42.17 | 342,880 |
2025-01-10 | $42.18 | $42.68 | $42.18 | $42.29 | $42.29 | 37,303 |
2025-01-08 | $42.64 | $42.65 | $42.51 | $42.60 | $42.60 | 24,301 |
2025-01-07 | $43.14 | $43.17 | $42.56 | $42.67 | $42.67 | 28,684 |
2025-01-06 | $42.51 | $42.81 | $42.51 | $42.74 | $42.74 | 24,509 |
2025-01-03 | $43.04 | $43.04 | $42.81 | $42.81 | $42.81 | 40,167 |
2025-01-02 | $43.06 | $43.06 | $42.79 | $42.85 | $42.85 | 44,560 |
2024-12-31 | $42.70 | $43.08 | $42.70 | $42.93 | $42.93 | 53,665 |
2024-12-30 | $42.23 | $43.05 | $42.23 | $42.94 | $42.94 | 36,206 |
2024-12-27 | $42.91 | $42.96 | $42.84 | $42.87 | $42.87 | 12,440 |
2024-12-26 | $42.59 | $42.93 | $42.59 | $42.86 | $42.86 | 39,077 |
2024-12-24 | $42.77 | $42.81 | $42.70 | $42.80 | $42.80 | 14,331 |
2024-12-23 | $43.18 | $43.18 | $42.79 | $42.85 | $42.85 | 61,009 |
2024-12-20 | $42.83 | $43.12 | $42.83 | $43.00 | $43.00 | 36,638 |
2024-12-19 | $42.62 | $42.87 | $42.62 | $42.85 | $42.85 | 59,320 |
2024-12-18 | $42.80 | $43.33 | $42.80 | $42.83 | $42.83 | 63,801 |
2024-12-17 | $43.21 | $43.50 | $43.21 | $43.37 | $43.22 | 48,424 |
2024-12-16 | $43.34 | $43.42 | $43.30 | $43.37 | $43.22 | 48,143 |
2024-12-13 | $43.48 | $43.51 | $43.33 | $43.36 | $43.21 | 13,812 |
2024-12-12 | $43.66 | $43.71 | $43.50 | $43.53 | $43.38 | 20,478 |
2024-12-11 | $43.91 | $43.98 | $43.70 | $43.76 | $43.76 | 28,673 |
2024-12-10 | $43.79 | $43.96 | $43.79 | $43.90 | $43.90 | 37,971 |
2024-12-09 | $43.91 | $44.04 | $43.89 | $43.90 | $43.90 | 40,716 |
2024-12-06 | $44.21 | $44.32 | $43.93 | $44.08 | $44.08 | 41,641 |
2024-12-05 | $43.12 | $43.82 | $43.12 | $43.79 | $43.79 | 17,576 |
2024-12-04 | $43.46 | $43.88 | $43.27 | $43.76 | $43.76 | 16,201 |
2024-12-03 | $43.99 | $44.09 | $43.66 | $43.72 | $43.72 | 13,360 |
2024-12-02 | $43.92 | $43.92 | $43.34 | $43.71 | $43.71 | 21,629 |
2024-11-29 | $43.86 | $43.92 | $43.86 | $43.92 | $43.78 | 3,567 |
2024-11-27 | $43.89 | $43.89 | $43.64 | $43.69 | $43.55 | 17,860 |
2024-11-26 | $43.59 | $43.71 | $43.58 | $43.69 | $43.69 | 22,121 |
2024-11-25 | $43.84 | $43.84 | $43.55 | $43.79 | $43.79 | 45,348 |
2024-11-22 | $43.44 | $43.44 | $43.33 | $43.36 | $43.36 | 25,020 |
2024-11-21 | $43.62 | $43.62 | $43.02 | $43.30 | $43.30 | 14,551 |
2024-11-20 | $42.74 | $43.38 | $42.74 | $43.30 | $43.30 | 70,751 |
2024-11-19 | $43.48 | $43.64 | $43.33 | $43.33 | $43.33 | 26,042 |
2024-11-18 | $43.08 | $43.42 | $43.02 | $43.27 | $43.27 | 45,396 |
2024-11-15 | $43.00 | $43.31 | $43.00 | $43.23 | $43.23 | 35,993 |
2024-11-14 | $43.40 | $43.48 | $43.31 | $43.39 | $43.39 | 22,289 |
2024-11-13 | $43.54 | $43.57 | $43.18 | $43.37 | $43.37 | 34,200 |
2024-11-12 | $43.45 | $43.46 | $43.24 | $43.29 | $43.29 | 27,786 |
2024-11-11 | $43.44 | $43.56 | $43.43 | $43.52 | $43.52 | 8,111 |
2024-11-08 | $43.58 | $43.87 | $43.58 | $43.63 | $43.63 | 86,315 |
2024-11-07 | $43.06 | $43.61 | $43.06 | $43.57 | $43.57 | 99,278 |
2024-11-06 | $42.94 | $43.45 | $42.94 | $43.17 | $43.17 | 43,215 |
2024-11-05 | $43.33 | $43.93 | $43.14 | $43.54 | $43.54 | 19,291 |
2024-11-04 | $42.73 | $43.43 | $42.73 | $43.32 | $43.32 | 204,716 |
2024-11-01 | $43.29 | $43.47 | $43.18 | $43.22 | $43.22 | 39,413 |
2024-10-31 | $43.41 | $43.56 | $43.36 | $43.47 | $43.32 | 19,524 |
2024-10-30 | $43.69 | $43.74 | $43.54 | $43.60 | $43.45 | 9,001 |
2024-10-29 | $43.62 | $43.62 | $43.26 | $43.62 | $43.47 | 12,286 |
2024-10-28 | $43.61 | $43.69 | $43.47 | $43.61 | $43.46 | 67,162 |
2024-10-25 | $43.90 | $44.19 | $43.66 | $43.71 | $43.56 | 18,745 |
2024-10-24 | $44.26 | $44.26 | $43.60 | $43.76 | $43.61 | 24,336 |
2024-10-23 | $43.51 | $43.67 | $43.51 | $43.61 | $43.46 | 12,648 |
2024-10-22 | $44.07 | $44.07 | $43.64 | $43.83 | $43.68 | 19,324 |
2024-10-21 | $43.82 | $43.91 | $43.78 | $43.83 | $43.68 | 14,480 |
2024-10-18 | $44.15 | $44.15 | $44.09 | $44.15 | $44.00 | 7,138 |
2024-10-17 | $44.28 | $44.28 | $44.00 | $44.10 | $43.95 | 43,795 |
2024-10-16 | $44.06 | $44.38 | $44.06 | $44.22 | $44.07 | 64,574 |
2024-10-15 | $44.16 | $44.19 | $43.93 | $44.14 | $43.99 | 14,752 |
2024-10-14 | $44.11 | $44.11 | $43.93 | $43.93 | $43.78 | 29,353 |
2024-10-11 | $44.04 | $44.12 | $44.00 | $44.09 | $43.94 | 5,939 |
2024-10-10 | $43.69 | $44.08 | $43.69 | $43.95 | $43.80 | 14,196 |
2024-10-09 | $43.97 | $44.24 | $43.97 | $44.04 | $43.89 | 15,247 |
2024-10-08 | $44.10 | $44.21 | $44.10 | $44.19 | $44.04 | 18,584 |
2024-10-07 | $44.30 | $44.30 | $44.00 | $44.07 | $43.92 | 127,268 |
2024-10-04 | $44.51 | $44.51 | $44.21 | $44.26 | $44.11 | 17,098 |
2024-10-03 | $44.55 | $44.67 | $44.50 | $44.58 | $44.43 | 15,973 |
2024-10-02 | $44.74 | $44.78 | $44.67 | $44.73 | $44.58 | 11,238 |
2024-10-01 | $44.79 | $44.82 | $44.00 | $44.74 | $44.59 | 15,460 |
2024-09-30 | $44.69 | $44.84 | $44.69 | $44.79 | $44.49 | 23,359 |
2024-09-27 | $44.01 | $45.00 | $44.01 | $44.98 | $44.68 | 12,550 |
2024-09-26 | $44.85 | $44.85 | $44.71 | $44.79 | $44.49 | 12,452 |
2024-09-25 | $44.75 | $44.91 | $44.75 | $44.77 | $44.47 | 12,262 |
2024-09-24 | $45.02 | $45.02 | $44.77 | $44.92 | $44.92 | 33,436 |
2024-09-23 | $44.82 | $44.90 | $44.62 | $44.70 | $44.70 | 29,752 |
2024-09-20 | $44.81 | $45.02 | $44.81 | $44.94 | $44.94 | 11,299 |
2024-09-19 | $44.88 | $44.99 | $44.84 | $44.99 | $44.99 | 84,899 |
2024-09-18 | $45.18 | $45.18 | $44.97 | $45.02 | $45.02 | 11,297 |
2024-09-17 | $45.20 | $45.20 | $45.10 | $45.10 | $45.10 | 11,280 |
2024-09-16 | $45.02 | $45.26 | $44.92 | $45.25 | $45.25 | 47,653 |
2024-09-13 | $45.09 | $45.10 | $45.05 | $45.09 | $45.09 | 18,831 |
2024-09-12 | $45.07 | $45.07 | $44.98 | $45.07 | $45.07 | 8,035 |
2024-09-11 | $45.15 | $45.15 | $45.06 | $45.10 | $45.10 | 9,381 |
2024-09-10 | $44.89 | $45.14 | $44.86 | $45.14 | $45.14 | 9,576 |
2024-09-09 | $45.01 | $45.11 | $44.82 | $44.97 | $44.97 | 10,685 |
2024-09-06 | $44.96 | $44.96 | $44.80 | $44.92 | $44.92 | 84,692 |
2024-09-05 | $44.79 | $44.85 | $44.72 | $44.85 | $44.85 | 28,990 |
2024-09-04 | $44.60 | $44.80 | $44.60 | $44.79 | $44.79 | 7,352 |
2024-09-03 | $44.92 | $44.92 | $44.31 | $44.62 | $44.62 | 18,550 |
2024-08-30 | $45.06 | $45.06 | $44.60 | $44.60 | $44.45 | 54,919 |
2024-08-29 | $44.51 | $44.63 | $44.51 | $44.59 | $44.44 | 8,244 |
2024-08-28 | $45.19 | $45.19 | $44.66 | $44.69 | $44.54 | 10,178 |
2024-08-27 | $45.69 | $45.69 | $44.57 | $44.71 | $44.56 | 13,788 |
2024-08-26 | $44.71 | $44.85 | $44.61 | $44.64 | $44.49 | 15,459 |
2024-08-23 | $44.48 | $44.74 | $44.48 | $44.71 | $44.55 | 11,123 |
2024-08-22 | $44.76 | $44.76 | $44.43 | $44.43 | $44.28 | 7,529 |
2024-08-21 | $44.54 | $44.69 | $44.50 | $44.61 | $44.46 | 89,945 |
2024-08-20 | $44.48 | $44.52 | $44.42 | $44.50 | $44.35 | 15,356 |
2024-08-19 | $44.09 | $44.44 | $44.07 | $44.33 | $44.33 | 27,045 |
2024-08-16 | $44.28 | $44.32 | $44.17 | $44.29 | $44.29 | 10,589 |
2024-08-15 | $44.22 | $44.27 | $44.16 | $44.24 | $44.24 | 6,840 |
2024-08-14 | $44.40 | $44.49 | $44.35 | $44.40 | $44.40 | 8,377 |
2024-08-13 | $44.37 | $44.38 | $44.00 | $44.29 | $44.29 | 18,621 |
2024-08-12 | $43.72 | $44.28 | $43.72 | $44.11 | $44.11 | 37,669 |
2024-08-09 | $44.29 | $44.29 | $44.10 | $44.15 | $44.15 | 11,551 |
2024-08-08 | $44.50 | $44.50 | $43.96 | $44.03 | $44.03 | 30,585 |
2024-08-07 | $44.23 | $44.27 | $44.08 | $44.13 | $44.13 | 7,992 |
2024-08-06 | $44.89 | $44.89 | $44.18 | $44.22 | $44.22 | 13,792 |
2024-08-05 | $44.46 | $44.74 | $44.30 | $44.39 | $44.39 | 13,747 |
2024-08-02 | $44.37 | $44.57 | $44.36 | $44.53 | $44.53 | 7,648 |
2024-08-01 | $44.00 | $44.11 | $43.95 | $44.10 | $44.10 | 19,301 |
2024-07-31 | $43.81 | $44.00 | $43.77 | $44.00 | $43.85 | 19,202 |
2024-07-30 | $43.83 | $43.83 | $43.65 | $43.75 | $43.60 | 14,173 |
2024-07-29 | $43.76 | $43.84 | $43.60 | $43.69 | $43.54 | 13,352 |
2024-07-26 | $43.58 | $43.64 | $43.53 | $43.61 | $43.46 | 13,494 |
2024-07-25 | $43.61 | $43.61 | $43.40 | $43.46 | $43.32 | 28,638 |
2024-07-24 | $43.53 | $43.55 | $43.33 | $43.37 | $43.22 | 7,744 |
2024-07-23 | $43.55 | $43.58 | $43.47 | $43.47 | $43.33 | 61,070 |
2024-07-22 | $43.60 | $43.60 | $43.43 | $43.47 | $43.33 | 61,102 |
2024-07-19 | $43.48 | $43.53 | $43.42 | $43.53 | $43.39 | 3,832 |
2024-07-18 | $43.44 | $43.70 | $43.44 | $43.54 | $43.54 | 10,621 |
2024-07-17 | $43.55 | $43.71 | $43.54 | $43.68 | $43.68 | 9,684 |
2024-07-16 | $43.48 | $43.62 | $43.43 | $43.62 | $43.62 | 13,775 |
2024-07-15 | $43.64 | $43.65 | $43.42 | $43.44 | $43.44 | 9,446 |
2024-07-12 | $43.30 | $43.61 | $43.30 | $43.59 | $43.59 | 4,578 |
2024-07-11 | $43.52 | $43.58 | $43.43 | $43.47 | $43.47 | 7,032 |
2024-07-10 | $43.23 | $43.33 | $43.19 | $43.25 | $43.25 | 10,624 |
2024-07-09 | $43.37 | $43.37 | $43.14 | $43.28 | $43.28 | 11,685 |
2024-07-08 | $43.53 | $43.53 | $43.21 | $43.30 | $43.30 | 13,249 |
2024-07-05 | $43.54 | $43.54 | $43.19 | $43.29 | $43.29 | 17,211 |
2024-07-03 | $42.99 | $43.05 | $42.87 | $43.00 | $43.00 | 7,986 |
2024-07-02 | $42.80 | $42.85 | $42.70 | $42.75 | $42.75 | 20,333 |
2024-07-01 | $43.00 | $43.00 | $42.61 | $42.68 | $42.68 | 13,285 |
2024-06-28 | $43.40 | $43.44 | $43.07 | $43.07 | $42.92 | 13,022 |
2024-06-27 | $43.28 | $43.31 | $43.24 | $43.30 | $43.15 | 2,938 |
2024-06-26 | $43.35 | $43.35 | $43.22 | $43.23 | $43.08 | 10,702 |
2024-06-25 | $43.38 | $43.42 | $43.28 | $43.36 | $43.21 | 20,080 |
2024-06-24 | $43.39 | $43.43 | $43.34 | $43.41 | $43.26 | 39,700 |
2024-06-21 | $43.07 | $43.45 | $43.07 | $43.37 | $43.22 | 18,408 |
2024-06-20 | $42.95 | $43.49 | $42.95 | $43.45 | $43.30 | 98,518 |
2024-06-18 | $43.09 | $43.39 | $43.09 | $43.33 | $43.18 | 20,264 |
2024-06-17 | $43.13 | $43.32 | $43.13 | $43.27 | $43.12 | 8,755 |
2024-06-14 | $43.38 | $43.50 | $43.38 | $43.45 | $43.30 | 4,590 |
2024-06-13 | $43.36 | $43.42 | $43.33 | $43.37 | $43.22 | 11,642 |
2024-06-12 | $43.27 | $43.45 | $43.16 | $43.16 | $43.01 | 9,841 |
2024-06-11 | $42.89 | $42.97 | $42.79 | $42.95 | $42.80 | 40,821 |
2024-06-10 | $42.85 | $42.85 | $42.64 | $42.77 | $42.62 | 23,446 |
2024-06-07 | $42.77 | $42.96 | $42.77 | $42.80 | $42.65 | 24,083 |
2024-06-06 | $43.33 | $43.33 | $43.14 | $43.23 | $43.08 | 14,803 |
2024-06-05 | $43.05 | $43.19 | $42.99 | $43.16 | $43.01 | 13,017 |
2024-06-04 | $43.01 | $43.13 | $42.96 | $43.07 | $42.92 | 9,411 |
2024-06-03 | $42.67 | $42.94 | $42.67 | $42.90 | $42.75 | 22,190 |
2024-05-31 | $42.79 | $42.79 | $42.70 | $42.74 | $42.74 | 12,420 |
2024-05-30 | $42.62 | $42.67 | $42.60 | $42.61 | $42.61 | 9,955 |
2024-05-29 | $42.39 | $42.48 | $42.30 | $42.41 | $42.41 | 21,199 |
2024-05-28 | $42.80 | $42.85 | $42.51 | $42.53 | $42.53 | 32,280 |
2024-05-24 | $42.75 | $42.86 | $42.70 | $42.85 | $42.85 | 8,224 |
2024-05-23 | $42.98 | $43.01 | $42.68 | $42.74 | $42.74 | 22,893 |
2024-05-22 | $42.90 | $43.01 | $42.88 | $42.89 | $42.89 | 7,048 |
2024-05-21 | $43.14 | $43.14 | $42.97 | $43.01 | $43.01 | 9,684 |
2024-05-20 | $43.01 | $43.04 | $42.89 | $42.90 | $42.90 | 6,448 |
2024-05-17 | $43.10 | $43.10 | $42.97 | $43.01 | $43.01 | 25,455 |
2024-05-16 | $43.33 | $43.33 | $43.12 | $43.16 | $43.16 | 11,463 |
2024-05-15 | $43.22 | $43.35 | $43.22 | $43.31 | $43.31 | 20,012 |
2024-05-14 | $42.88 | $43.01 | $42.88 | $43.00 | $43.00 | 29,287 |
2024-05-13 | $42.81 | $42.93 | $42.80 | $42.83 | $42.83 | 11,651 |
2024-05-10 | $42.78 | $42.78 | $42.72 | $42.74 | $42.74 | 17,383 |
2024-05-09 | $42.70 | $42.87 | $42.66 | $42.83 | $42.83 | 9,593 |
2024-05-08 | $42.76 | $42.78 | $42.69 | $42.77 | $42.77 | 15,631 |
2024-05-07 | $42.87 | $42.92 | $42.62 | $42.81 | $42.81 | 19,040 |
2024-05-06 | $42.70 | $42.72 | $42.59 | $42.67 | $42.67 | 16,446 |
2024-05-03 | $42.75 | $42.75 | $42.55 | $42.66 | $42.66 | 18,864 |
2024-05-02 | $42.25 | $42.43 | $42.22 | $42.39 | $42.39 | 28,121 |
2024-05-01 | $42.07 | $42.29 | $42.05 | $42.20 | $42.20 | 29,977 |
2024-04-30 | $42.23 | $42.25 | $42.12 | $42.15 | $42.01 | 21,396 |
2024-04-29 | $42.30 | $42.45 | $42.30 | $42.37 | $42.23 | 10,209 |
2024-04-26 | $42.19 | $42.30 | $42.19 | $42.24 | $42.10 | 124,750 |
2024-04-25 | $41.94 | $42.12 | $41.94 | $42.12 | $41.98 | 37,739 |
2024-04-24 | $42.30 | $42.30 | $42.20 | $42.26 | $42.12 | 9,464 |
2024-04-23 | $42.15 | $42.41 | $42.15 | $42.34 | $42.20 | 16,024 |
2024-04-22 | $42.18 | $42.35 | $42.17 | $42.21 | $42.07 | 145,196 |
2024-04-19 | $42.26 | $42.26 | $42.18 | $42.22 | $42.08 | 31,177 |
2024-04-18 | $41.99 | $42.31 | $41.99 | $42.16 | $42.02 | 50,186 |
2024-04-17 | $42.04 | $42.36 | $42.04 | $42.33 | $42.18 | 54,668 |
2024-04-16 | $41.91 | $42.09 | $41.91 | $42.04 | $41.89 | 189,626 |
2024-04-15 | $42.11 | $42.43 | $42.05 | $42.16 | $42.02 | 296,449 |
2024-04-12 | $42.54 | $42.62 | $42.51 | $42.52 | $42.38 | 25,247 |
2024-04-11 | $43.61 | $43.61 | $42.20 | $42.34 | $42.20 | 46,190 |
2024-04-10 | $42.84 | $42.84 | $42.35 | $42.37 | $42.23 | 43,587 |
2024-04-09 | $43.01 | $43.02 | $42.92 | $42.97 | $42.83 | 21,786 |
2024-04-08 | $44.19 | $44.19 | $42.76 | $42.84 | $42.70 | 22,318 |
2024-04-05 | $43.92 | $43.92 | $42.83 | $42.88 | $42.88 | 23,015 |
2024-04-04 | $42.81 | $43.15 | $42.81 | $43.08 | $43.08 | 15,282 |
2024-04-03 | $42.87 | $43.03 | $42.80 | $42.97 | $42.97 | 12,203 |
2024-04-02 | $42.94 | $42.98 | $42.86 | $42.98 | $42.98 | 24,170 |
2024-04-01 | $43.67 | $43.67 | $42.97 | $42.99 | $42.99 | 16,215 |
2024-03-28 | $43.19 | $43.54 | $43.19 | $43.39 | $43.23 | 8,131 |
2024-03-27 | $43.36 | $43.54 | $43.36 | $43.52 | $43.36 | 9,679 |
2024-03-26 | $43.28 | $43.46 | $43.28 | $43.45 | $43.29 | 12,621 |
2024-03-25 | $43.18 | $43.40 | $43.18 | $43.37 | $43.21 | 9,656 |
2024-03-22 | $43.46 | $43.46 | $43.34 | $43.36 | $43.20 | 1,016,422 |
2024-03-21 | $43.32 | $43.32 | $43.21 | $43.26 | $43.10 | 11,249 |
2024-03-20 | $42.81 | $43.31 | $42.81 | $43.27 | $43.11 | 20,824 |
2024-03-19 | $43.13 | $43.15 | $43.05 | $43.08 | $42.92 | 18,488 |
2024-03-18 | $43.08 | $43.08 | $42.92 | $42.97 | $42.81 | 10,638 |
2024-03-15 | $43.07 | $43.11 | $42.99 | $43.03 | $42.87 | 15,112 |
2024-03-14 | $43.19 | $43.30 | $43.00 | $43.04 | $42.88 | 42,541 |
2024-03-13 | $43.39 | $43.45 | $43.35 | $43.37 | $43.21 | 12,923 |
2024-03-12 | $43.51 | $43.56 | $43.34 | $43.38 | $43.22 | 19,933 |
2024-03-11 | $43.69 | $43.69 | $43.48 | $43.53 | $43.37 | 142,781 |
2024-03-08 | $43.67 | $43.75 | $43.48 | $43.56 | $43.40 | 26,228 |
2024-03-07 | $43.56 | $43.69 | $43.37 | $43.47 | $43.31 | 32,191 |
2024-03-06 | $43.40 | $43.50 | $43.34 | $43.41 | $43.25 | 19,426 |
2024-03-05 | $43.09 | $43.40 | $43.09 | $43.37 | $43.21 | 605,867 |
2024-03-04 | $43.09 | $43.19 | $43.00 | $43.09 | $42.93 | 22,125 |
2024-03-01 | $43.00 | $43.27 | $42.82 | $43.22 | $43.06 | 26,216 |
2024-02-29 | $43.11 | $43.33 | $43.11 | $43.19 | $42.88 | 56,943 |
2024-02-28 | $42.99 | $43.12 | $42.99 | $43.11 | $42.80 | 54,470 |
2024-02-27 | $43.02 | $43.16 | $42.96 | $42.97 | $42.66 | 33,712 |
2024-02-26 | $43.06 | $43.17 | $42.94 | $43.03 | $42.72 | 94,705 |
2024-02-23 | $42.92 | $43.25 | $42.84 | $43.18 | $42.87 | 15,576 |
2024-02-22 | $43.05 | $43.19 | $42.93 | $42.95 | $42.64 | 50,123 |
2024-02-21 | $43.26 | $43.26 | $42.96 | $42.97 | $42.66 | 22,507 |
2024-02-20 | $43.02 | $43.34 | $43.00 | $43.17 | $42.86 | 29,745 |
2024-02-16 | $43.11 | $43.18 | $43.05 | $43.11 | $43.11 | 25,762 |
2024-02-15 | $43.25 | $43.37 | $43.18 | $43.28 | $43.28 | 16,740 |
2024-02-14 | $42.83 | $43.29 | $42.83 | $43.11 | $43.11 | 76,972 |
2024-02-13 | $43.15 | $43.15 | $42.94 | $42.94 | $42.94 | 32,665 |
2024-02-12 | $43.34 | $43.50 | $43.34 | $43.40 | $43.40 | 47,243 |
2024-02-09 | $43.37 | $43.38 | $43.24 | $43.32 | $43.32 | 21,308 |
2024-02-08 | $43.26 | $43.45 | $43.26 | $43.34 | $43.34 | 134,910 |
2024-02-07 | $43.52 | $43.66 | $43.44 | $43.48 | $43.48 | 120,224 |
2024-02-06 | $43.29 | $43.61 | $43.13 | $43.55 | $43.55 | 118,015 |
2024-02-05 | $43.33 | $43.44 | $43.16 | $43.27 | $43.27 | 23,783 |
2024-02-02 | $43.81 | $43.94 | $43.59 | $43.72 | $43.72 | 69,513 |
2024-02-01 | $44.07 | $44.23 | $44.04 | $44.14 | $44.14 | 91,795 |
2024-01-31 | $44.11 | $44.20 | $43.91 | $44.04 | $44.04 | 25,146 |
2024-01-30 | $43.90 | $43.90 | $43.70 | $43.85 | $43.85 | 29,252 |
2024-01-29 | $43.67 | $43.77 | $43.61 | $43.77 | $43.77 | 75,808 |
2024-01-26 | $43.71 | $43.71 | $43.55 | $43.55 | $43.55 | 20,176 |
2024-01-25 | $43.45 | $43.64 | $43.45 | $43.58 | $43.58 | 30,601 |
2024-01-24 | $43.59 | $43.71 | $43.36 | $43.37 | $43.37 | 25,414 |
2024-01-23 | $43.58 | $43.58 | $43.45 | $43.49 | $43.49 | 31,187 |
2024-01-22 | $43.70 | $43.70 | $43.46 | $43.58 | $43.58 | 41,000 |
2024-01-19 | $43.49 | $43.54 | $43.45 | $43.49 | $43.49 | 61,965 |
2024-01-18 | $43.57 | $43.58 | $43.41 | $43.43 | $43.43 | 73,919 |
2024-01-17 | $43.59 | $43.59 | $43.49 | $43.54 | $43.54 | 18,488 |
2024-01-16 | $44.02 | $44.02 | $43.69 | $43.74 | $43.74 | 87,112 |
2024-01-12 | $44.14 | $44.28 | $44.07 | $44.15 | $44.15 | 29,107 |
2024-01-11 | $43.75 | $44.03 | $43.74 | $44.00 | $44.00 | 111,528 |
2024-01-10 | $43.88 | $43.90 | $43.77 | $43.77 | $43.77 | 55,915 |
2024-01-09 | $43.95 | $43.95 | $43.79 | $43.81 | $43.81 | 22,930 |
2024-01-08 | $43.77 | $44.10 | $43.77 | $43.90 | $43.90 | 96,006 |
2024-01-05 | $43.66 | $43.99 | $43.66 | $43.71 | $43.71 | 48,259 |
2024-01-04 | $43.97 | $43.97 | $43.80 | $43.86 | $43.86 | 28,249 |
2024-01-03 | $43.86 | $44.08 | $43.79 | $44.08 | $44.08 | 19,269 |
2024-01-02 | $44.02 | $44.09 | $43.97 | $43.97 | $43.97 | 34,798 |
2023-12-29 | $44.18 | $44.30 | $44.06 | $44.25 | $44.25 | 105,355 |
2023-12-28 | $44.24 | $44.41 | $44.19 | $44.24 | $44.24 | 41,352 |
2023-12-27 | $44.28 | $44.40 | $44.24 | $44.38 | $44.38 | 197,342 |
2023-12-26 | $44.10 | $44.20 | $44.10 | $44.13 | $44.13 | 40,908 |
2023-12-22 | $44.14 | $44.20 | $44.10 | $44.15 | $44.15 | 31,339 |
2023-12-21 | $44.15 | $44.27 | $44.07 | $44.16 | $44.16 | 51,718 |
2023-12-20 | $44.19 | $44.20 | $43.97 | $44.15 | $44.15 | 43,061 |
2023-12-19 | $43.87 | $43.93 | $43.84 | $43.89 | $43.89 | 1,616,795 |
2023-12-18 | $44.00 | $44.00 | $43.77 | $43.83 | $43.83 | 49,312 |
2023-12-15 | $44.06 | $44.07 | $43.88 | $43.99 | $43.99 | 35,468 |
2023-12-14 | $44.08 | $44.21 | $44.00 | $44.06 | $44.06 | 53,045 |
2023-12-13 | $43.44 | $43.91 | $43.37 | $43.86 | $43.73 | 42,964 |
2023-12-12 | $43.10 | $43.30 | $43.10 | $43.24 | $43.11 | 45,177 |
2023-12-11 | $43.12 | $43.19 | $43.02 | $43.15 | $43.02 | 42,867 |
2023-12-08 | $43.06 | $43.22 | $43.06 | $43.17 | $43.04 | 52,425 |
2023-12-07 | $43.34 | $43.47 | $43.03 | $43.38 | $43.25 | 50,637 |
2023-12-06 | $43.38 | $43.46 | $43.28 | $43.32 | $43.19 | 48,551 |
2023-12-05 | $43.14 | $43.28 | $43.13 | $43.24 | $43.11 | 80,416 |
2023-12-04 | $42.83 | $43.05 | $42.83 | $42.99 | $42.86 | 44,030 |
2023-12-01 | $42.77 | $43.16 | $42.67 | $43.11 | $42.98 | 93,316 |
2023-11-30 | $42.76 | $42.88 | $42.75 | $42.86 | $42.60 | 40,679 |
2023-11-29 | $42.78 | $43.00 | $42.78 | $42.97 | $42.71 | 123,455 |
2023-11-28 | $42.45 | $42.72 | $42.44 | $42.70 | $42.44 | 28,118 |
2023-11-27 | $42.21 | $42.51 | $42.21 | $42.47 | $42.21 | 86,914 |
2023-11-24 | $42.29 | $42.31 | $42.17 | $42.22 | $41.96 | 25,715 |
2023-11-22 | $42.59 | $42.61 | $42.43 | $42.50 | $42.23 | 104,794 |
2023-11-21 | $42.47 | $42.52 | $42.36 | $42.45 | $42.19 | 35,562 |
2023-11-20 | $42.20 | $42.37 | $42.20 | $42.35 | $42.09 | 36,971 |
2023-11-17 | $42.26 | $42.38 | $42.12 | $42.35 | $42.09 | 81,862 |
2023-11-16 | $42.02 | $42.23 | $42.02 | $42.16 | $41.89 | 45,067 |
2023-11-15 | $42.00 | $42.15 | $41.89 | $41.97 | $41.71 | 61,131 |
2023-11-14 | $42.18 | $42.36 | $42.16 | $42.27 | $42.01 | 65,616 |
2023-11-13 | $41.50 | $41.65 | $41.33 | $41.65 | $41.39 | 39,125 |
2023-11-10 | $41.86 | $41.86 | $41.63 | $41.69 | $41.43 | 55,034 |
2023-11-09 | $41.91 | $42.01 | $41.61 | $41.61 | $41.35 | 195,067 |
2023-11-08 | $41.91 | $42.06 | $41.89 | $42.02 | $41.76 | 40,525 |
2023-11-07 | $41.78 | $41.94 | $41.72 | $41.86 | $41.60 | 73,633 |
2023-11-06 | $41.78 | $41.78 | $41.59 | $41.61 | $41.35 | 67,607 |
2023-11-03 | $41.99 | $42.07 | $41.78 | $41.87 | $41.61 | 59,313 |
2023-11-02 | $41.59 | $41.69 | $41.39 | $41.47 | $41.21 | 28,985 |
2023-11-01 | $40.82 | $41.24 | $40.82 | $41.22 | $40.97 | 18,522 |
2023-10-31 | $40.77 | $40.93 | $40.77 | $40.84 | $40.47 | 38,086 |
2023-10-30 | $40.68 | $40.84 | $40.67 | $40.76 | $40.39 | 73,686 |
2023-10-27 | $40.84 | $40.94 | $40.79 | $40.90 | $40.53 | 37,109 |
2023-10-26 | $40.52 | $40.88 | $40.52 | $40.85 | $40.48 | 63,131 |
2023-10-25 | $40.68 | $40.75 | $40.45 | $40.53 | $40.16 | 117,868 |
2023-10-24 | $40.81 | $40.90 | $40.72 | $40.88 | $40.51 | 288,011 |
2023-10-23 | $40.34 | $40.79 | $40.33 | $40.72 | $40.35 | 60,542 |
2023-10-20 | $40.70 | $40.88 | $40.56 | $40.60 | $40.23 | 79,629 |
2023-10-19 | $40.50 | $40.70 | $40.46 | $40.50 | $40.13 | 967,963 |
2023-10-18 | $40.84 | $40.84 | $40.63 | $40.69 | $40.32 | 376,589 |
2023-10-17 | $41.02 | $41.08 | $40.78 | $40.88 | $40.51 | 63,976 |
2023-10-16 | $41.38 | $41.42 | $41.19 | $41.26 | $40.88 | 117,811 |
2023-10-13 | $41.46 | $41.55 | $41.40 | $41.46 | $41.08 | 36,667 |
2023-10-12 | $41.66 | $41.66 | $41.31 | $41.36 | $40.98 | 33,275 |
2023-10-11 | $41.60 | $41.71 | $41.58 | $41.65 | $41.27 | 19,104 |
2023-10-10 | $41.29 | $41.59 | $40.79 | $41.51 | $41.13 | 36,973 |
2023-10-09 | $41.32 | $41.62 | $41.21 | $41.54 | $41.16 | 44,313 |
2023-10-06 | $41.14 | $41.17 | $40.93 | $41.07 | $40.70 | 73,780 |
2023-10-05 | $41.18 | $41.33 | $41.18 | $41.30 | $40.92 | 64,174 |
2023-10-04 | $40.92 | $41.21 | $40.88 | $41.18 | $40.80 | 52,370 |
2023-10-03 | $41.12 | $41.22 | $40.74 | $40.80 | $40.43 | 81,468 |
2023-10-02 | $41.00 | $41.45 | $40.99 | $41.23 | $40.85 | 42,468 |
2023-09-29 | $41.96 | $42.00 | $41.74 | $41.78 | $41.27 | 34,759 |
2023-09-28 | $41.58 | $41.90 | $41.58 | $41.89 | $41.38 | 42,843 |
2023-09-27 | $42.11 | $42.11 | $41.64 | $41.72 | $41.21 | 21,049 |
2023-09-26 | $42.03 | $42.03 | $41.89 | $41.95 | $41.43 | 38,360 |
2023-09-25 | $42.08 | $42.15 | $41.93 | $41.93 | $41.42 | 115,634 |
2023-09-22 | $42.19 | $42.39 | $42.19 | $42.33 | $41.81 | 161,126 |
2023-09-21 | $42.28 | $42.39 | $41.54 | $42.16 | $41.64 | 22,766 |
2023-09-20 | $42.71 | $42.73 | $42.50 | $42.54 | $42.02 | 22,578 |
2023-09-19 | $42.70 | $42.72 | $42.58 | $42.60 | $42.07 | 15,231 |
2023-09-18 | $42.55 | $42.69 | $42.55 | $42.67 | $42.15 | 17,319 |
2023-09-15 | $42.71 | $42.83 | $42.62 | $42.62 | $42.10 | 22,730 |
2023-09-14 | $42.86 | $42.90 | $42.70 | $42.74 | $42.22 | 30,611 |
2023-09-13 | $42.72 | $42.88 | $42.66 | $42.85 | $42.32 | 11,831 |
2023-09-12 | $42.71 | $42.72 | $42.64 | $42.69 | $42.16 | 12,847 |
2023-09-11 | $42.62 | $42.73 | $42.62 | $42.71 | $42.19 | 39,119 |
2023-09-08 | $42.68 | $42.76 | $42.68 | $42.68 | $42.68 | 7,465 |
2023-09-07 | $42.56 | $42.75 | $42.56 | $42.75 | $42.75 | 22,715 |
2023-09-06 | $42.64 | $42.77 | $42.46 | $42.51 | $42.51 | 28,270 |
2023-09-05 | $42.76 | $42.88 | $42.60 | $42.60 | $42.60 | 16,143 |
2023-09-01 | $43.00 | $43.11 | $42.88 | $42.88 | $42.88 | 40,820 |
2023-08-31 | $43.26 | $43.37 | $43.25 | $43.25 | $43.12 | 15,037 |
2023-08-30 | $43.20 | $43.73 | $43.16 | $43.16 | $43.03 | 28,605 |
2023-08-29 | $42.83 | $43.24 | $42.83 | $43.21 | $43.07 | 13,599 |
2023-08-28 | $42.83 | $42.95 | $42.80 | $42.91 | $42.77 | 29,088 |
2023-08-25 | $42.64 | $42.83 | $42.64 | $42.77 | $42.64 | 35,589 |
2023-08-24 | $42.74 | $42.85 | $42.74 | $42.74 | $42.61 | 20,518 |
2023-08-23 | $42.71 | $42.94 | $42.71 | $42.93 | $42.80 | 67,933 |
2023-08-22 | $42.39 | $42.51 | $42.39 | $42.48 | $42.35 | 88,965 |
2023-08-21 | $42.41 | $42.57 | $42.35 | $42.38 | $42.25 | 495,512 |
2023-08-18 | $42.54 | $42.80 | $42.54 | $42.60 | $42.47 | 42,002 |
2023-08-17 | $42.63 | $42.66 | $42.37 | $42.50 | $42.50 | 123,171 |
2023-08-16 | $42.67 | $42.75 | $42.50 | $42.51 | $42.51 | 163,328 |
2023-08-15 | $42.64 | $42.77 | $42.62 | $42.68 | $42.68 | 57,586 |
2023-08-14 | $42.72 | $42.85 | $42.72 | $42.76 | $42.76 | 27,549 |
2023-08-11 | $42.94 | $43.07 | $42.82 | $42.82 | $42.82 | 21,755 |
2023-08-10 | $43.42 | $43.51 | $43.04 | $43.14 | $43.14 | 17,868 |
2023-08-09 | $43.22 | $43.40 | $43.22 | $43.40 | $43.40 | 16,472 |
2023-08-08 | $43.22 | $43.39 | $43.22 | $43.36 | $43.36 | 15,638 |
2023-08-07 | $43.18 | $43.18 | $43.05 | $43.17 | $43.17 | 15,557 |
2023-08-04 | $42.96 | $43.15 | $42.96 | $43.11 | $43.11 | 151,072 |
2023-08-03 | $42.86 | $42.92 | $42.73 | $42.82 | $42.82 | 27,037 |
2023-08-02 | $43.04 | $43.16 | $42.92 | $43.02 | $43.02 | 27,907 |
2023-08-01 | $43.25 | $43.47 | $43.23 | $43.24 | $43.24 | 72,544 |
2023-07-31 | $43.63 | $43.73 | $43.63 | $43.70 | $43.57 | 28,616 |
2023-07-28 | $43.55 | $43.64 | $43.55 | $43.60 | $43.47 | 28,646 |
2023-07-27 | $43.79 | $43.87 | $43.46 | $43.49 | $43.36 | 26,011 |
2023-07-26 | $43.70 | $43.91 | $43.67 | $43.89 | $43.75 | 50,673 |
2023-07-25 | $43.71 | $43.73 | $43.58 | $43.70 | $43.57 | 123,079 |
2023-07-24 | $43.75 | $43.78 | $43.71 | $43.71 | $43.58 | 13,708 |
2023-07-21 | $43.91 | $43.91 | $43.75 | $43.75 | $43.62 | 14,845 |
2023-07-20 | $43.83 | $43.84 | $43.62 | $43.69 | $43.56 | 203,412 |
2023-07-19 | $43.96 | $44.04 | $43.86 | $43.95 | $43.82 | 11,990 |
2023-07-18 | $43.92 | $44.01 | $43.86 | $43.86 | $43.73 | 11,630 |
2023-07-17 | $43.86 | $43.86 | $43.72 | $43.83 | $43.70 | 27,614 |
2023-07-14 | $43.93 | $43.95 | $43.77 | $43.77 | $43.64 | 11,627 |
2023-07-13 | $44.01 | $44.04 | $43.85 | $43.98 | $43.85 | 22,707 |
2023-07-12 | $43.57 | $43.78 | $43.40 | $43.78 | $43.65 | 48,100 |
2023-07-11 | $43.33 | $43.33 | $43.15 | $43.22 | $43.09 | 496,705 |
2023-07-10 | $43.10 | $43.22 | $43.09 | $43.17 | $43.04 | 27,164 |
2023-07-07 | $43.13 | $43.15 | $43.05 | $43.12 | $42.98 | 31,665 |
2023-07-06 | $43.18 | $43.30 | $43.07 | $43.15 | $43.01 | 148,617 |
2023-07-05 | $43.69 | $43.69 | $43.48 | $43.50 | $43.36 | 10,591 |
2023-07-03 | $43.69 | $43.83 | $43.68 | $43.68 | $43.55 | 16,703 |
2023-06-30 | $43.79 | $43.93 | $43.79 | $43.84 | $43.84 | 20,258 |
2023-06-29 | $43.92 | $43.95 | $43.76 | $43.86 | $43.86 | 42,875 |
2023-06-28 | $44.11 | $44.19 | $44.04 | $44.13 | $44.13 | 14,961 |
2023-06-27 | $44.12 | $44.20 | $44.07 | $44.11 | $44.11 | 29,974 |
2023-06-26 | $44.06 | $44.20 | $44.01 | $44.14 | $44.14 | 35,475 |
2023-06-23 | $43.97 | $44.09 | $43.92 | $44.02 | $44.02 | 14,957 |
2023-06-22 | $43.95 | $44.08 | $43.89 | $43.89 | $43.89 | 40,980 |
2023-06-21 | $43.87 | $44.17 | $43.87 | $44.13 | $44.13 | 27,805 |
2023-06-20 | $44.12 | $44.14 | $43.96 | $44.00 | $44.00 | 14,090 |
2023-06-16 | $43.95 | $44.12 | $43.95 | $44.04 | $44.04 | 27,343 |
2023-06-15 | $43.97 | $44.14 | $43.97 | $44.09 | $44.09 | 38,309 |
2023-06-14 | $43.63 | $43.93 | $43.63 | $43.86 | $43.86 | 28,111 |
2023-06-13 | $43.85 | $44.05 | $43.68 | $43.76 | $43.76 | 16,713 |
2023-06-12 | $43.84 | $43.96 | $43.78 | $43.96 | $43.96 | 29,600 |
2023-06-09 | $43.81 | $43.93 | $43.81 | $43.87 | $43.87 | 16,276 |
2023-06-08 | $43.80 | $44.20 | $43.80 | $44.07 | $44.07 | 452,525 |
2023-06-07 | $43.99 | $43.99 | $43.65 | $43.71 | $43.71 | 50,189 |
2023-06-06 | $43.93 | $44.09 | $43.81 | $43.96 | $43.96 | 318,769 |
2023-06-05 | $43.79 | $43.96 | $43.79 | $43.84 | $43.84 | 386,231 |
2023-06-02 | $44.03 | $44.03 | $43.88 | $43.95 | $43.95 | 13,347 |
2023-06-01 | $44.03 | $44.22 | $44.02 | $44.13 | $44.13 | 30,438 |
2023-05-31 | $43.72 | $44.13 | $43.72 | $44.06 | $43.94 | 18,633 |
2023-05-30 | $43.60 | $43.95 | $43.56 | $43.87 | $43.75 | 73,287 |
2023-05-26 | $43.48 | $43.53 | $43.40 | $43.47 | $43.35 | 34,945 |
2023-05-25 | $43.56 | $43.65 | $43.48 | $43.49 | $43.37 | 44,513 |
2023-05-24 | $43.78 | $43.90 | $43.65 | $43.65 | $43.53 | 77,276 |
2023-05-23 | $43.66 | $43.87 | $43.66 | $43.78 | $43.66 | 567,400 |
2023-05-22 | $43.79 | $43.81 | $43.69 | $43.76 | $43.64 | 68,605 |
2023-05-19 | $43.72 | $43.89 | $43.72 | $43.74 | $43.62 | 12,527 |
2023-05-18 | $44.00 | $44.10 | $43.91 | $43.93 | $43.81 | 12,293 |
2023-05-17 | $44.17 | $44.20 | $44.10 | $44.13 | $44.01 | 11,442 |
2023-05-16 | $44.14 | $44.21 | $44.04 | $44.13 | $44.01 | 20,305 |
2023-05-15 | $44.33 | $44.33 | $44.17 | $44.22 | $44.10 | 15,034 |
2023-05-12 | $44.60 | $44.60 | $44.29 | $44.39 | $44.27 | 15,047 |
2023-05-11 | $44.62 | $44.66 | $44.53 | $44.59 | $44.47 | 11,050 |
2023-05-10 | $44.31 | $44.54 | $44.30 | $44.50 | $44.37 | 17,665 |
2023-05-09 | $44.21 | $44.29 | $44.15 | $44.18 | $44.06 | 10,897 |
2023-05-08 | $44.38 | $44.42 | $44.23 | $44.30 | $44.18 | 26,549 |
2023-05-05 | $44.54 | $44.63 | $44.45 | $44.52 | $44.39 | 52,185 |
2023-05-04 | $44.66 | $44.89 | $44.63 | $44.64 | $44.51 | 46,308 |
2023-05-03 | $44.61 | $44.71 | $44.48 | $44.70 | $44.58 | 11,306 |
2023-05-02 | $44.06 | $44.38 | $44.06 | $44.32 | $44.20 | 15,250 |
2023-05-01 | $44.21 | $44.36 | $43.89 | $43.89 | $43.77 | 38,299 |
2023-04-28 | $44.45 | $44.59 | $44.39 | $44.46 | $44.21 | 59,849 |
2023-04-27 | $44.41 | $44.41 | $44.26 | $44.32 | $44.08 | 7,544 |
2023-04-26 | $44.52 | $44.55 | $44.38 | $44.46 | $44.21 | 43,854 |
2023-04-25 | $44.57 | $44.61 | $44.48 | $44.54 | $44.29 | 395,419 |
2023-04-24 | $44.30 | $44.48 | $44.30 | $44.41 | $44.16 | 38,674 |
2023-04-21 | $44.36 | $44.39 | $44.22 | $44.26 | $44.01 | 15,862 |
2023-04-20 | $44.18 | $44.31 | $44.17 | $44.29 | $44.04 | 29,514 |
2023-04-19 | $44.04 | $44.08 | $43.95 | $44.08 | $43.84 | 20,345 |
2023-04-18 | $44.05 | $44.09 | $44.01 | $44.05 | $43.81 | 24,677 |
2023-04-17 | $44.15 | $44.15 | $44.03 | $44.06 | $43.81 | 20,777 |
2023-04-14 | $44.38 | $44.46 | $44.28 | $44.30 | $44.06 | 29,008 |
2023-04-13 | $44.70 | $44.70 | $44.46 | $44.48 | $44.23 | 26,069 |
2023-04-12 | $44.59 | $44.60 | $44.33 | $44.53 | $44.28 | 77,817 |
2023-04-11 | $44.35 | $44.41 | $44.25 | $44.41 | $44.16 | 35,289 |
2023-04-10 | $44.47 | $44.47 | $44.26 | $44.35 | $44.11 | 27,490 |
2023-04-06 | $44.85 | $44.94 | $44.61 | $44.69 | $44.44 | 232,701 |
2023-04-05 | $44.81 | $45.07 | $44.81 | $44.88 | $44.63 | 56,075 |
2023-04-04 | $44.46 | $44.91 | $44.45 | $44.75 | $44.50 | 173,937 |
2023-04-03 | $44.24 | $44.60 | $44.17 | $44.53 | $44.28 | 105,747 |
2023-03-31 | $44.24 | $44.46 | $44.24 | $44.46 | $44.09 | 29,952 |
2023-03-30 | $44.19 | $44.32 | $44.17 | $44.26 | $43.89 | 40,313 |
2023-03-29 | $44.14 | $44.31 | $44.06 | $44.18 | $43.82 | 80,883 |
2023-03-28 | $44.20 | $44.29 | $44.06 | $44.11 | $43.74 | 38,309 |
2023-03-27 | $44.41 | $44.47 | $44.24 | $44.34 | $43.98 | 52,538 |
2023-03-24 | $44.83 | $44.92 | $44.71 | $44.77 | $44.40 | 162,461 |
2023-03-23 | $44.57 | $44.87 | $44.57 | $44.82 | $44.44 | 31,832 |
2023-03-22 | $44.18 | $44.75 | $44.14 | $44.75 | $44.38 | 104,862 |
2023-03-21 | $44.16 | $44.30 | $44.08 | $44.17 | $43.81 | 46,394 |
2023-03-20 | $44.65 | $44.69 | $44.20 | $44.21 | $43.84 | 81,286 |
2023-03-17 | $44.42 | $44.74 | $44.35 | $44.58 | $44.58 | 97,273 |
2023-03-16 | $44.38 | $44.69 | $44.18 | $44.26 | $44.26 | 193,299 |
2023-03-15 | $44.50 | $44.58 | $44.20 | $44.27 | $44.27 | 116,467 |
2023-03-14 | $44.03 | $44.08 | $43.79 | $43.99 | $43.99 | 94,629 |
2023-03-13 | $43.77 | $44.26 | $43.77 | $44.16 | $44.16 | 42,873 |
2023-03-10 | $43.75 | $43.96 | $43.59 | $43.80 | $43.80 | 57,391 |
2023-03-09 | $43.31 | $43.54 | $43.21 | $43.47 | $43.47 | 61,195 |
2023-03-08 | $43.29 | $43.35 | $43.11 | $43.19 | $43.19 | 32,658 |
2023-03-07 | $43.43 | $43.43 | $43.17 | $43.20 | $43.20 | 50,796 |
2023-03-06 | $43.51 | $43.51 | $43.30 | $43.33 | $43.33 | 32,072 |
2023-03-03 | $43.24 | $43.44 | $43.14 | $43.44 | $43.44 | 195,212 |
2023-03-02 | $43.03 | $43.14 | $42.95 | $43.03 | $43.03 | 1,230,467 |
2023-03-01 | $43.42 | $43.46 | $43.14 | $43.25 | $43.25 | 190,540 |
2023-02-28 | $43.53 | $43.66 | $43.45 | $43.62 | $43.50 | 24,827 |
2023-02-27 | $43.67 | $43.76 | $43.62 | $43.66 | $43.53 | 22,447 |
2023-02-24 | $43.39 | $43.67 | $43.39 | $43.55 | $43.43 | 284,098 |
2023-02-23 | $43.67 | $43.85 | $43.67 | $43.84 | $43.71 | 18,400 |
2023-02-22 | $43.65 | $43.82 | $43.63 | $43.70 | $43.58 | 41,465 |
2023-02-21 | $43.68 | $43.71 | $43.45 | $43.51 | $43.38 | 34,608 |
2023-02-17 | $43.77 | $44.00 | $43.77 | $44.00 | $43.87 | 26,232 |
2023-02-16 | $44.07 | $44.09 | $43.92 | $43.99 | $43.87 | 39,655 |
2023-02-15 | $44.10 | $44.16 | $44.02 | $44.05 | $43.92 | 57,642 |
2023-02-14 | $44.33 | $44.38 | $44.04 | $44.16 | $44.04 | 97,243 |
2023-02-13 | $44.28 | $44.40 | $44.28 | $44.37 | $44.25 | 122,032 |
2023-02-10 | $44.38 | $44.42 | $44.20 | $44.23 | $44.10 | 82,397 |
2023-02-09 | $44.63 | $44.69 | $44.41 | $44.44 | $44.31 | 32,798 |
2023-02-08 | $44.48 | $44.58 | $44.48 | $44.58 | $44.46 | 22,068 |
2023-02-07 | $44.49 | $44.70 | $44.42 | $44.47 | $44.34 | 142,708 |
2023-02-06 | $44.43 | $44.58 | $44.41 | $44.44 | $44.32 | 217,813 |
2023-02-03 | $44.90 | $45.06 | $44.81 | $44.85 | $44.72 | 17,353 |
2023-02-02 | $45.30 | $45.38 | $45.13 | $45.13 | $45.00 | 301,688 |
2023-02-01 | $44.88 | $45.21 | $44.77 | $45.19 | $45.06 | 58,857 |
2023-01-31 | $44.96 | $44.97 | $44.79 | $44.90 | $44.65 | 74,357 |
2023-01-30 | $44.87 | $44.93 | $44.75 | $44.75 | $44.50 | 69,584 |
2023-01-27 | $44.88 | $45.01 | $44.88 | $45.00 | $45.00 | 33,272 |
2023-01-26 | $45.15 | $45.15 | $44.95 | $45.04 | $45.04 | 47,439 |
2023-01-25 | $44.94 | $45.12 | $44.93 | $45.10 | $45.10 | 26,062 |
2023-01-24 | $44.79 | $45.07 | $44.75 | $44.99 | $44.99 | 59,853 |
2023-01-23 | $44.70 | $44.92 | $44.69 | $44.81 | $44.81 | 125,885 |
2023-01-20 | $44.89 | $45.03 | $44.78 | $44.92 | $44.92 | 27,848 |
2023-01-19 | $45.19 | $45.25 | $45.07 | $45.14 | $45.14 | 71,997 |
2023-01-18 | $45.31 | $45.31 | $45.10 | $45.24 | $45.24 | 308,139 |
2023-01-17 | $44.75 | $44.89 | $44.75 | $44.77 | $44.77 | 104,341 |
2023-01-13 | $44.95 | $45.00 | $44.79 | $44.89 | $44.89 | 143,609 |
2023-01-12 | $44.93 | $45.08 | $44.78 | $45.08 | $45.08 | 107,927 |
2023-01-11 | $44.52 | $44.85 | $44.50 | $44.71 | $44.71 | 276,337 |
2023-01-10 | $44.51 | $44.53 | $44.29 | $44.41 | $44.41 | 454,520 |
2023-01-09 | $44.45 | $44.64 | $44.45 | $44.59 | $44.59 | 247,518 |
2023-01-06 | $43.93 | $44.43 | $43.93 | $44.37 | $44.37 | 283,739 |
2023-01-05 | $43.80 | $43.90 | $43.73 | $43.90 | $43.90 | 216,017 |
2023-01-04 | $44.00 | $44.01 | $43.86 | $43.98 | $43.98 | 268,440 |
2023-01-03 | $43.86 | $43.93 | $43.65 | $43.71 | $43.71 | 226,345 |
2022-12-30 | $43.59 | $43.67 | $43.47 | $43.51 | $43.51 | 181,426 |
2022-12-29 | $43.61 | $43.74 | $43.58 | $43.74 | $43.74 | 201,271 |
2022-12-28 | $43.87 | $43.87 | $43.57 | $43.61 | $43.59 | 313,095 |
2022-12-27 | $43.83 | $43.86 | $43.64 | $43.68 | $43.66 | 191,782 |
2022-12-23 | $43.90 | $44.06 | $43.90 | $44.01 | $43.99 | 202,776 |
2022-12-22 | $44.12 | $44.25 | $44.10 | $44.14 | $44.12 | 356,155 |
2022-12-21 | $44.23 | $44.28 | $44.12 | $44.22 | $44.20 | 100,399 |
2022-12-20 | $44.09 | $44.26 | $44.00 | $44.10 | $44.08 | 154,293 |
2022-12-19 | $44.41 | $44.47 | $44.32 | $44.46 | $44.44 | 132,213 |
2022-12-16 | $44.53 | $44.72 | $44.45 | $44.66 | $44.65 | 170,162 |
2022-12-15 | $44.68 | $44.77 | $44.54 | $44.71 | $44.69 | 193,124 |
2022-12-14 | $44.63 | $44.80 | $44.51 | $44.69 | $44.59 | 192,758 |
2022-12-13 | $44.92 | $44.93 | $44.37 | $44.50 | $44.39 | 313,648 |
2022-12-12 | $44.20 | $44.23 | $44.10 | $44.19 | $44.09 | 272,727 |
2022-12-09 | $44.24 | $44.34 | $44.06 | $44.06 | $43.96 | 266,943 |
2022-12-08 | $44.53 | $44.53 | $44.27 | $44.43 | $44.32 | 291,558 |
2022-12-07 | $44.33 | $44.64 | $44.27 | $44.64 | $44.53 | 274,694 |
2022-12-06 | $44.08 | $44.19 | $44.02 | $44.15 | $44.05 | 437,756 |
2022-12-05 | $44.32 | $44.33 | $43.89 | $44.00 | $43.90 | 278,550 |
2022-12-02 | $44.17 | $44.54 | $44.10 | $44.48 | $44.37 | 206,531 |
2022-12-01 | $44.13 | $44.50 | $44.08 | $44.31 | $44.20 | 275,131 |
2022-11-30 | $43.83 | $44.20 | $43.70 | $44.20 | $44.02 | 223,273 |
2022-11-29 | $43.80 | $43.92 | $43.71 | $43.79 | $43.79 | 167,605 |
2022-11-28 | $44.14 | $44.22 | $44.02 | $44.05 | $44.05 | 160,183 |
2022-11-25 | $43.94 | $44.05 | $43.94 | $44.02 | $44.02 | 31,090 |
2022-11-23 | $43.90 | $44.10 | $43.90 | $44.09 | $44.09 | 166,437 |
2022-11-22 | $43.72 | $43.84 | $43.69 | $43.78 | $43.78 | 211,822 |
2022-11-21 | $43.79 | $43.79 | $43.58 | $43.61 | $43.61 | 165,078 |
2022-11-18 | $43.73 | $43.76 | $43.55 | $43.63 | $43.63 | 625,059 |
2022-11-17 | $43.44 | $43.61 | $43.43 | $43.58 | $43.58 | 91,532 |
2022-11-16 | $43.72 | $43.80 | $43.61 | $43.79 | $43.79 | 90,384 |
2022-11-15 | $43.55 | $43.64 | $43.40 | $43.54 | $43.54 | 157,918 |
2022-11-14 | $43.39 | $43.47 | $43.18 | $43.27 | $43.27 | 175,958 |
2022-11-11 | $43.35 | $43.45 | $43.28 | $43.38 | $43.38 | 236,492 |
2022-11-10 | $42.96 | $43.58 | $42.82 | $43.47 | $43.47 | 176,699 |
2022-11-09 | $42.35 | $42.47 | $42.35 | $42.43 | $42.43 | 93,698 |
2022-11-08 | $42.24 | $42.50 | $42.24 | $42.43 | $42.43 | 357,107 |
2022-11-07 | $42.46 | $42.46 | $42.27 | $42.30 | $42.30 | 169,255 |
2022-11-04 | $42.34 | $42.58 | $42.33 | $42.47 | $42.47 | 107,886 |
2022-11-03 | $42.25 | $42.54 | $42.25 | $42.41 | $42.41 | 633,254 |
2022-11-02 | $42.69 | $42.97 | $42.55 | $42.59 | $42.59 | 142,330 |
2022-11-01 | $42.88 | $42.89 | $42.54 | $42.69 | $42.69 | 140,562 |
2022-10-31 | $42.76 | $42.82 | $42.58 | $42.63 | $42.54 | 160,776 |
2022-10-28 | $42.92 | $42.99 | $42.78 | $42.86 | $42.76 | 101,354 |
2022-10-27 | $42.71 | $43.02 | $42.68 | $42.89 | $42.80 | 138,788 |
2022-10-26 | $42.41 | $42.66 | $42.41 | $42.60 | $42.51 | 63,139 |
2022-10-25 | $42.15 | $42.39 | $42.14 | $42.31 | $42.22 | 190,141 |
2022-10-24 | $41.91 | $42.01 | $41.80 | $41.83 | $41.74 | 101,512 |
2022-10-21 | $41.56 | $41.97 | $41.56 | $41.91 | $41.82 | 185,795 |
2022-10-20 | $41.95 | $41.98 | $41.64 | $41.72 | $41.64 | 276,825 |
2022-10-19 | $42.13 | $42.26 | $42.03 | $42.03 | $41.95 | 178,543 |
2022-10-18 | $42.48 | $42.51 | $42.24 | $42.41 | $42.32 | 192,135 |
2022-10-17 | $42.51 | $42.52 | $42.25 | $42.40 | $42.31 | 56,005 |
2022-10-14 | $42.66 | $42.71 | $42.12 | $42.27 | $42.19 | 65,247 |
2022-10-13 | $42.20 | $42.60 | $42.19 | $42.49 | $42.40 | 65,721 |
2022-10-12 | $42.68 | $42.79 | $42.58 | $42.65 | $42.56 | 147,896 |
2022-10-11 | $42.72 | $42.88 | $42.69 | $42.70 | $42.61 | 102,321 |
2022-10-10 | $42.87 | $42.91 | $42.82 | $42.83 | $42.73 | 91,438 |
2022-10-07 | $42.82 | $42.91 | $42.78 | $42.90 | $42.90 | 80,971 |
2022-10-06 | $43.28 | $43.28 | $42.95 | $43.12 | $43.12 | 35,779 |
2022-10-05 | $43.26 | $43.36 | $43.10 | $43.27 | $43.27 | 43,072 |
2022-10-04 | $43.52 | $43.64 | $43.45 | $43.53 | $43.53 | 93,873 |
2022-10-03 | $43.29 | $43.57 | $43.21 | $43.27 | $43.27 | 90,287 |
2022-09-30 | $43.29 | $43.38 | $43.01 | $43.01 | $43.01 | 39,295 |
2022-09-29 | $43.24 | $43.53 | $43.12 | $43.40 | $43.40 | 174,809 |
2022-09-28 | $43.28 | $43.63 | $43.14 | $43.44 | $43.44 | 160,100 |
2022-09-27 | $42.43 | $42.80 | $42.21 | $42.70 | $42.70 | 84,074 |
2022-09-26 | $43.05 | $43.16 | $42.29 | $42.35 | $42.35 | 134,538 |
2022-09-23 | $43.45 | $43.55 | $43.06 | $43.21 | $43.21 | 144,647 |
2022-09-22 | $43.85 | $43.91 | $43.51 | $43.55 | $43.55 | 90,814 |
2022-09-21 | $43.97 | $44.07 | $43.70 | $44.01 | $44.01 | 25,403 |
2022-09-20 | $43.96 | $44.11 | $43.91 | $43.97 | $43.97 | 114,501 |
2022-09-19 | $44.07 | $44.25 | $44.06 | $44.07 | $44.07 | 188,383 |
2022-09-16 | $44.15 | $44.57 | $44.15 | $44.34 | $44.34 | 44,067 |
2022-09-15 | $44.37 | $44.50 | $44.32 | $44.37 | $44.37 | 41,401 |
2022-09-14 | $44.44 | $44.60 | $44.44 | $44.54 | $44.54 | 25,037 |
2022-09-13 | $44.60 | $44.60 | $44.37 | $44.43 | $44.43 | 42,757 |
2022-09-12 | $44.93 | $44.97 | $44.77 | $44.80 | $44.80 | 80,180 |
2022-09-09 | $45.02 | $45.02 | $44.83 | $44.88 | $44.88 | 42,049 |
2022-09-08 | $45.06 | $45.13 | $44.95 | $44.95 | $44.95 | 32,563 |
2022-09-07 | $45.07 | $45.16 | $45.01 | $45.08 | $45.08 | 69,044 |
2022-09-06 | $45.13 | $45.18 | $44.80 | $44.86 | $44.86 | 72,172 |
2022-09-02 | $45.30 | $45.39 | $45.26 | $45.31 | $45.31 | 74,150 |
2022-09-01 | $45.11 | $45.20 | $45.03 | $45.17 | $45.17 | 102,729 |
2022-08-31 | $45.56 | $45.61 | $45.36 | $45.38 | $45.30 | 128,005 |
2022-08-30 | $45.58 | $45.59 | $45.43 | $45.56 | $45.48 | 203,185 |
2022-08-29 | $45.60 | $45.60 | $45.50 | $45.53 | $45.45 | 34,789 |
2022-08-26 | $45.89 | $45.89 | $45.74 | $45.79 | $45.71 | 28,869 |
2022-08-25 | $45.57 | $45.93 | $45.57 | $45.83 | $45.75 | 19,586 |
2022-08-24 | $45.75 | $45.78 | $45.67 | $45.72 | $45.64 | 51,693 |
2022-08-23 | $45.82 | $46.01 | $45.78 | $45.82 | $45.73 | 39,842 |
2022-08-22 | $46.05 | $46.05 | $45.75 | $45.81 | $45.73 | 47,489 |
2022-08-19 | $46.16 | $46.22 | $46.02 | $46.10 | $46.02 | 36,655 |
2022-08-18 | $46.42 | $46.48 | $46.32 | $46.35 | $46.27 | 59,219 |
2022-08-17 | $46.31 | $46.42 | $46.23 | $46.31 | $46.23 | 44,307 |
2022-08-16 | $46.66 | $46.68 | $46.47 | $46.62 | $46.54 | 51,235 |
2022-08-15 | $46.58 | $46.74 | $46.56 | $46.65 | $46.57 | 63,593 |
2022-08-12 | $46.49 | $46.49 | $46.40 | $46.45 | $46.36 | 35,272 |
2022-08-11 | $46.71 | $46.78 | $46.38 | $46.43 | $46.35 | 57,585 |
2022-08-10 | $46.73 | $46.81 | $46.52 | $46.55 | $46.47 | 51,825 |
2022-08-09 | $46.45 | $46.45 | $46.30 | $46.33 | $46.25 | 44,017 |
2022-08-08 | $46.40 | $46.53 | $46.39 | $46.47 | $46.39 | 33,398 |
2022-08-05 | $46.17 | $46.41 | $46.12 | $46.18 | $46.10 | 27,287 |
2022-08-04 | $46.80 | $46.80 | $46.64 | $46.72 | $46.64 | 77,315 |
2022-08-03 | $46.34 | $46.65 | $46.29 | $46.63 | $46.54 | 84,541 |
2022-08-02 | $46.99 | $47.07 | $46.26 | $46.42 | $46.33 | 68,071 |
2022-08-01 | $46.98 | $47.08 | $46.95 | $47.04 | $46.95 | 101,715 |
2022-07-29 | $47.09 | $47.15 | $46.90 | $47.07 | $46.91 | 54,540 |
2022-07-28 | $47.02 | $47.02 | $46.81 | $46.95 | $46.79 | 39,468 |
2022-07-27 | $46.39 | $46.65 | $46.39 | $46.60 | $46.44 | 64,380 |
2022-07-26 | $46.55 | $46.64 | $46.32 | $46.36 | $46.20 | 36,453 |
2022-07-25 | $46.31 | $46.38 | $46.25 | $46.33 | $46.17 | 82,690 |
2022-07-22 | $46.33 | $46.55 | $46.20 | $46.38 | $46.22 | 227,430 |
2022-07-21 | $45.77 | $46.06 | $45.74 | $46.03 | $45.87 | 91,107 |
2022-07-20 | $45.83 | $45.85 | $45.62 | $45.72 | $45.57 | 117,836 |
2022-07-19 | $45.83 | $45.92 | $45.64 | $45.79 | $45.63 | 87,479 |
2022-07-18 | $45.72 | $45.87 | $45.70 | $45.80 | $45.64 | 49,841 |
2022-07-15 | $45.70 | $45.92 | $45.70 | $45.88 | $45.72 | 70,579 |
2022-07-14 | $45.46 | $45.73 | $45.46 | $45.68 | $45.52 | 52,171 |
2022-07-13 | $45.39 | $47.35 | $45.39 | $45.78 | $45.62 | 125,953 |
2022-07-12 | $45.68 | $45.74 | $45.62 | $45.66 | $45.50 | 37,772 |
2022-07-11 | $45.53 | $45.67 | $45.46 | $45.57 | $45.41 | 58,431 |
2022-07-08 | $45.47 | $45.47 | $45.33 | $45.36 | $45.21 | 38,159 |
2022-07-07 | $45.65 | $45.71 | $45.34 | $45.58 | $45.42 | 83,013 |
2022-07-06 | $46.09 | $46.11 | $45.62 | $45.67 | $45.51 | 50,087 |
2022-07-05 | $45.90 | $46.01 | $45.84 | $45.95 | $45.79 | 47,521 |
2022-07-01 | $45.88 | $46.07 | $45.79 | $45.85 | $45.69 | 60,291 |
2022-06-30 | $45.53 | $45.69 | $45.45 | $45.54 | $45.32 | 82,487 |
2022-06-29 | $45.05 | $45.38 | $45.05 | $45.34 | $45.12 | 37,957 |
2022-06-28 | $44.99 | $45.05 | $44.97 | $44.99 | $44.77 | 45,195 |
2022-06-27 | $45.07 | $45.18 | $45.03 | $45.06 | $44.83 | 62,362 |
2022-06-24 | $45.25 | $45.29 | $45.12 | $45.19 | $44.97 | 58,825 |
2022-06-23 | $45.33 | $45.51 | $45.20 | $45.28 | $45.06 | 84,666 |
2022-06-22 | $45.08 | $45.23 | $45.03 | $45.06 | $44.84 | 69,032 |
2022-06-21 | $44.67 | $44.90 | $44.55 | $44.77 | $44.55 | 121,466 |
2022-06-17 | $44.90 | $44.94 | $44.73 | $44.77 | $44.55 | 72,306 |
2022-06-16 | $44.40 | $44.92 | $44.29 | $44.84 | $44.62 | 45,669 |
2022-06-15 | $44.69 | $44.79 | $44.40 | $44.69 | $44.47 | 129,858 |
2022-06-14 | $44.79 | $44.80 | $44.27 | $44.30 | $44.08 | 30,113 |
2022-06-13 | $45.03 | $45.07 | $44.55 | $44.55 | $44.33 | 74,481 |
2022-06-10 | $45.68 | $45.78 | $45.36 | $45.36 | $45.14 | 94,711 |
2022-06-09 | $45.87 | $45.97 | $45.84 | $45.89 | $45.67 | 52,023 |
2022-06-08 | $46.03 | $46.07 | $45.80 | $45.88 | $45.66 | 34,280 |
2022-06-07 | $45.96 | $46.15 | $45.95 | $46.07 | $45.84 | 54,883 |
2022-06-06 | $46.16 | $46.25 | $45.81 | $45.84 | $45.62 | 270,930 |
2022-06-03 | $46.17 | $46.36 | $46.17 | $46.28 | $46.05 | 38,273 |
2022-06-02 | $46.27 | $46.39 | $46.20 | $46.37 | $46.14 | 68,203 |
2022-06-01 | $46.38 | $46.45 | $46.15 | $46.22 | $45.99 | 57,085 |
2022-05-31 | $46.45 | $46.53 | $46.43 | $46.49 | $46.20 | 74,769 |
2022-05-27 | $46.78 | $46.84 | $46.66 | $46.84 | $46.54 | 29,820 |
2022-05-26 | $46.69 | $46.74 | $46.55 | $46.61 | $46.32 | 99,503 |
2022-05-25 | $46.58 | $46.73 | $46.52 | $46.73 | $46.43 | 38,211 |
2022-05-24 | $46.38 | $46.61 | $46.35 | $46.56 | $46.27 | 48,460 |
2022-05-23 | $46.19 | $46.40 | $46.19 | $46.25 | $45.96 | 78,908 |
2022-05-20 | $46.31 | $46.42 | $46.26 | $46.42 | $46.13 | 76,016 |
2022-05-19 | $46.34 | $46.45 | $46.25 | $46.33 | $46.04 | 199,424 |
2022-05-18 | $46.00 | $46.26 | $45.96 | $46.15 | $45.86 | 36,895 |
2022-05-17 | $46.01 | $46.07 | $45.86 | $46.05 | $45.76 | 53,261 |
2022-05-16 | $46.19 | $46.50 | $46.11 | $46.29 | $46.00 | 94,619 |
2022-05-13 | $46.11 | $46.11 | $45.91 | $46.04 | $45.75 | 62,781 |
2022-05-12 | $46.07 | $46.25 | $46.05 | $46.20 | $45.91 | 54,987 |
2022-05-11 | $45.73 | $46.04 | $45.73 | $45.95 | $45.66 | 89,523 |
2022-05-10 | $45.95 | $46.02 | $45.88 | $45.94 | $45.65 | 64,061 |
2022-05-09 | $45.55 | $45.69 | $45.50 | $45.58 | $45.29 | 129,801 |
2022-05-06 | $45.47 | $45.92 | $45.46 | $45.54 | $45.25 | 116,338 |
2022-05-05 | $45.95 | $45.95 | $45.52 | $45.62 | $45.33 | 53,091 |
2022-05-04 | $45.74 | $46.18 | $45.68 | $46.18 | $45.89 | 47,218 |
2022-05-03 | $45.89 | $45.90 | $45.70 | $45.75 | $45.46 | 71,758 |
2022-05-02 | $45.83 | $45.87 | $45.63 | $45.80 | $45.51 | 91,723 |
2022-04-29 | $45.98 | $46.13 | $45.98 | $46.03 | $45.67 | 132,563 |
2022-04-28 | $46.21 | $46.34 | $46.00 | $46.32 | $45.96 | 42,124 |
2022-04-27 | $46.23 | $46.33 | $46.20 | $46.25 | $45.89 | 95,778 |
2022-04-26 | $46.33 | $46.39 | $46.24 | $46.32 | $45.96 | 26,811 |
2022-04-25 | $45.95 | $46.32 | $45.95 | $46.23 | $45.87 | 97,179 |
2022-04-22 | $45.69 | $45.92 | $45.68 | $45.78 | $45.43 | 36,934 |
2022-04-21 | $46.13 | $46.13 | $44.91 | $45.80 | $45.45 | 34,715 |
2022-04-20 | $46.19 | $46.23 | $46.12 | $46.16 | $45.80 | 119,238 |
2022-04-19 | $46.12 | $46.19 | $46.01 | $46.01 | $45.65 | 46,217 |
2022-04-18 | $46.26 | $46.48 | $46.26 | $46.38 | $46.02 | 63,486 |
2022-04-14 | $46.71 | $46.74 | $46.45 | $46.50 | $46.14 | 63,885 |
2022-04-13 | $46.86 | $47.00 | $46.79 | $46.82 | $46.45 | 170,435 |
2022-04-12 | $46.84 | $46.93 | $46.29 | $46.76 | $46.40 | 278,286 |
2022-04-11 | $46.46 | $46.61 | $46.44 | $46.54 | $46.18 | 91,883 |
2022-04-08 | $46.74 | $46.86 | $46.71 | $46.77 | $46.40 | 34,747 |
2022-04-07 | $46.99 | $47.06 | $46.94 | $46.98 | $46.62 | 35,452 |
2022-04-06 | $46.93 | $47.17 | $46.93 | $47.08 | $46.72 | 24,852 |
2022-04-05 | $47.38 | $47.44 | $47.08 | $47.20 | $46.83 | 36,557 |
2022-04-04 | $47.49 | $47.56 | $47.38 | $47.49 | $47.12 | 36,392 |
2022-04-01 | $47.29 | $47.55 | $47.20 | $47.44 | $47.07 | 100,649 |
2022-03-31 | $47.70 | $47.80 | $47.61 | $47.72 | $47.27 | 51,049 |
2022-03-30 | $47.51 | $47.73 | $47.45 | $47.70 | $47.25 | 119,286 |
2022-03-29 | $47.36 | $47.72 | $47.30 | $47.59 | $47.14 | 153,360 |
2022-03-28 | $47.15 | $47.25 | $47.15 | $47.19 | $46.74 | 54,068 |
2022-03-25 | $47.35 | $47.36 | $47.09 | $47.09 | $46.64 | 66,488 |
2022-03-24 | $47.63 | $47.66 | $47.56 | $47.60 | $47.15 | 18,073 |
2022-03-23 | $47.66 | $47.74 | $47.47 | $47.72 | $47.27 | 59,089 |
2022-03-22 | $47.53 | $47.69 | $47.53 | $47.58 | $47.13 | 167,826 |
2022-03-21 | $47.73 | $47.91 | $47.60 | $47.68 | $47.23 | 39,824 |
2022-03-18 | $48.07 | $48.14 | $48.02 | $48.03 | $47.57 | 65,057 |
2022-03-17 | $47.96 | $48.03 | $47.90 | $47.99 | $47.53 | 14,449 |
2022-03-16 | $48.03 | $48.03 | $47.61 | $47.90 | $47.44 | 99,348 |
2022-03-15 | $48.14 | $48.15 | $47.97 | $48.02 | $47.56 | 39,875 |
2022-03-14 | $47.99 | $48.06 | $47.80 | $47.80 | $47.34 | 27,428 |
2022-03-11 | $48.24 | $48.29 | $48.15 | $48.20 | $47.74 | 37,908 |
2022-03-10 | $48.27 | $48.31 | $48.19 | $48.19 | $47.73 | 38,149 |
2022-03-09 | $48.35 | $48.47 | $48.26 | $48.30 | $47.84 | 39,454 |
2022-03-08 | $48.44 | $48.50 | $48.39 | $48.40 | $47.94 | 18,642 |
2022-03-07 | $48.65 | $48.84 | $48.54 | $48.60 | $48.14 | 45,766 |
2022-03-04 | $48.79 | $48.94 | $48.78 | $48.84 | $48.37 | 84,664 |
2022-03-03 | $48.63 | $48.64 | $48.51 | $48.64 | $48.18 | 112,946 |
2022-03-02 | $48.85 | $48.85 | $48.27 | $48.42 | $47.96 | 67,218 |
2022-03-01 | $48.91 | $49.10 | $48.91 | $49.05 | $48.58 | 42,868 |
2022-02-28 | $48.70 | $48.87 | $48.69 | $48.82 | $48.32 | 69,074 |
2022-02-25 | $48.34 | $48.50 | $48.32 | $48.49 | $47.99 | 54,844 |
2022-02-24 | $48.51 | $48.51 | $48.37 | $48.39 | $47.89 | 29,094 |
2022-02-23 | $48.28 | $48.36 | $47.90 | $48.30 | $47.80 | 56,783 |
2022-02-22 | $48.45 | $48.51 | $48.41 | $48.42 | $47.92 | 65,709 |
2022-02-18 | $48.56 | $48.59 | $48.51 | $48.53 | $48.03 | 23,544 |
2022-02-17 | $48.48 | $48.60 | $48.48 | $48.53 | $48.03 | 15,124 |
2022-02-16 | $48.44 | $48.52 | $48.41 | $48.45 | $47.95 | 35,981 |
2022-02-15 | $48.36 | $48.46 | $48.36 | $48.42 | $47.91 | 16,155 |
2022-02-14 | $48.36 | $48.43 | $48.29 | $48.34 | $47.84 | 22,478 |
2022-02-11 | $48.48 | $48.61 | $48.36 | $48.60 | $48.10 | 42,829 |
2022-02-10 | $48.46 | $48.50 | $48.27 | $48.32 | $47.82 | 48,988 |
2022-02-09 | $48.55 | $48.75 | $48.55 | $48.61 | $48.11 | 134,025 |
2022-02-08 | $48.66 | $48.75 | $48.66 | $48.67 | $48.17 | 306,084 |
2022-02-07 | $48.74 | $48.82 | $48.71 | $48.71 | $48.21 | 54,726 |
2022-02-04 | $48.63 | $48.81 | $48.63 | $48.75 | $48.24 | 65,557 |
2022-02-03 | $48.94 | $49.03 | $48.91 | $48.93 | $48.42 | 34,082 |
2022-02-02 | $49.12 | $49.15 | $49.08 | $49.11 | $48.60 | 49,628 |
2022-02-01 | $48.95 | $49.13 | $48.95 | $49.04 | $48.53 | 26,662 |
2022-01-31 | $49.00 | $49.14 | $49.00 | $49.10 | $48.56 | 48,423 |
2022-01-28 | $49.00 | $49.07 | $48.79 | $49.04 | $48.50 | 309,536 |
2022-01-27 | $48.89 | $48.98 | $48.89 | $48.93 | $48.39 | 60,477 |
2022-01-26 | $49.09 | $49.13 | $48.84 | $48.92 | $48.38 | 49,741 |
2022-01-25 | $49.06 | $49.22 | $49.05 | $49.10 | $48.56 | 148,000 |
2022-01-24 | $49.10 | $49.17 | $49.08 | $49.10 | $48.56 | 54,489 |
2022-01-21 | $49.11 | $49.14 | $49.08 | $49.12 | $48.58 | 25,823 |
2022-01-20 | $49.09 | $49.09 | $48.97 | $49.03 | $48.49 | 47,994 |
2022-01-19 | $48.96 | $49.05 | $48.91 | $48.97 | $48.43 | 31,473 |
2022-01-18 | $49.00 | $49.07 | $48.81 | $48.86 | $48.32 | 46,891 |
2022-01-14 | $49.20 | $49.29 | $49.03 | $49.09 | $48.55 | 52,443 |
2022-01-13 | $49.23 | $49.36 | $49.23 | $49.32 | $48.78 | 90,001 |
2022-01-12 | $49.32 | $49.36 | $49.21 | $49.28 | $48.74 | 36,432 |
2022-01-11 | $49.15 | $49.30 | $49.15 | $49.29 | $48.75 | 51,886 |
2022-01-10 | $49.11 | $49.24 | $49.11 | $49.15 | $48.61 | 57,893 |
2022-01-07 | $49.34 | $49.40 | $49.18 | $49.24 | $48.70 | 68,101 |
2022-01-06 | $49.45 | $49.45 | $49.39 | $49.40 | $48.86 | 70,553 |
2022-01-05 | $49.58 | $49.61 | $49.41 | $49.42 | $48.88 | 49,993 |
2022-01-04 | $49.61 | $49.66 | $49.55 | $49.58 | $49.04 | 13,091 |
2022-01-03 | $49.73 | $49.73 | $49.53 | $49.53 | $48.99 | 38,040 |
2021-12-31 | $49.70 | $49.77 | $49.60 | $49.74 | $49.19 | 52,292 |
2021-12-30 | $49.63 | $49.79 | $49.63 | $49.73 | $49.18 | 42,033 |
2021-12-29 | $49.74 | $49.83 | $49.67 | $49.67 | $49.13 | 40,843 |
2021-12-28 | $49.67 | $49.86 | $49.67 | $49.81 | $49.26 | 44,833 |
2021-12-27 | $49.70 | $49.80 | $49.69 | $49.75 | $49.20 | 56,386 |
2021-12-23 | $49.75 | $49.78 | $49.67 | $49.70 | $49.15 | 105,640 |
2021-12-22 | $49.76 | $49.80 | $49.70 | $49.74 | $49.19 | 108,641 |
2021-12-21 | $49.78 | $49.87 | $49.72 | $49.72 | $49.17 | 51,308 |
2021-12-20 | $49.84 | $49.92 | $49.78 | $49.82 | $49.27 | 53,859 |
2021-12-17 | $49.79 | $49.97 | $49.79 | $49.90 | $49.35 | 374,118 |
2021-12-16 | $49.87 | $49.92 | $49.79 | $49.79 | $49.24 | 54,088 |
2021-12-15 | $50.12 | $50.12 | $49.74 | $49.78 | $49.23 | 60,691 |
2021-12-14 | $49.60 | $49.85 | $49.60 | $49.80 | $49.25 | 28,999 |
2021-12-13 | $49.76 | $49.84 | $49.74 | $49.80 | $49.25 | 82,404 |
2021-12-10 | $50.38 | $50.38 | $49.74 | $49.76 | $49.21 | 89,244 |
2021-12-09 | $49.46 | $49.74 | $49.46 | $49.67 | $49.12 | 30,332 |
2021-12-08 | $49.51 | $49.71 | $49.36 | $49.68 | $49.13 | 58,739 |
2021-12-07 | $49.61 | $49.71 | $49.61 | $49.66 | $49.11 | 49,764 |
2021-12-06 | $49.68 | $49.76 | $49.64 | $49.69 | $49.14 | 23,628 |
2021-12-03 | $49.62 | $49.79 | $49.62 | $49.75 | $49.20 | 13,445 |
2021-12-02 | $49.59 | $49.80 | $49.59 | $49.70 | $49.15 | 100,928 |
2021-12-01 | $49.56 | $49.77 | $49.56 | $49.75 | $49.20 | 62,882 |
2021-11-30 | $49.60 | $49.87 | $49.59 | $49.75 | $49.19 | 29,516 |
2021-11-29 | $49.46 | $49.75 | $49.46 | $49.70 | $49.14 | 27,251 |
2021-11-26 | $49.64 | $49.76 | $49.64 | $49.70 | $49.14 | 10,693 |
2021-11-24 | $49.71 | $49.71 | $49.54 | $49.54 | $48.99 | 21,997 |
2021-11-23 | $49.60 | $49.67 | $49.55 | $49.55 | $49.00 | 26,218 |
2021-11-22 | $49.67 | $49.72 | $49.62 | $49.62 | $49.07 | 20,096 |
2021-11-19 | $49.79 | $49.84 | $49.75 | $49.75 | $49.19 | 37,596 |
2021-11-18 | $49.72 | $49.77 | $49.69 | $49.74 | $49.18 | 23,507 |
2021-11-17 | $49.67 | $49.87 | $49.67 | $49.75 | $49.20 | 20,788 |
2021-11-16 | $49.52 | $49.80 | $49.52 | $49.76 | $49.20 | 15,678 |
2021-11-15 | $49.72 | $49.76 | $49.66 | $49.67 | $49.11 | 77,340 |
2021-11-12 | $49.82 | $49.82 | $49.74 | $49.78 | $49.22 | 59,082 |
2021-11-11 | $49.74 | $49.85 | $49.70 | $49.75 | $49.19 | 13,017 |
2021-11-10 | $49.95 | $49.95 | $49.69 | $49.72 | $49.16 | 58,766 |
2021-11-09 | $50.00 | $50.08 | $49.99 | $50.04 | $49.48 | 36,258 |
2021-11-08 | $50.23 | $50.23 | $49.93 | $50.00 | $49.44 | 64,316 |
2021-11-05 | $49.98 | $50.07 | $49.98 | $50.03 | $49.47 | 22,559 |
2021-11-04 | $49.87 | $49.99 | $49.82 | $49.96 | $49.40 | 78,035 |
2021-11-03 | $49.41 | $49.86 | $49.41 | $49.83 | $49.27 | 11,118 |
2021-11-02 | $49.70 | $49.88 | $49.70 | $49.83 | $49.27 | 19,235 |
2021-11-01 | $49.68 | $49.82 | $49.68 | $49.79 | $49.23 | 24,171 |
2021-10-29 | $49.68 | $49.83 | $49.68 | $49.83 | $49.27 | 25,622 |
2021-10-28 | $49.81 | $49.85 | $49.77 | $49.77 | $49.21 | 28,708 |
2021-10-27 | $49.83 | $49.85 | $49.79 | $49.83 | $49.27 | 16,924 |
2021-10-26 | $49.81 | $49.82 | $49.76 | $49.79 | $49.23 | 11,436 |
2021-10-25 | $49.61 | $49.77 | $49.61 | $49.76 | $49.20 | 36,740 |
2021-10-22 | $49.60 | $49.79 | $49.60 | $49.68 | $49.12 | 762,161 |
2021-10-21 | $49.84 | $49.90 | $49.69 | $49.69 | $49.13 | 123,629 |
2021-10-20 | $49.98 | $49.98 | $49.86 | $49.88 | $49.32 | 12,452 |
2021-10-19 | $49.92 | $49.93 | $49.88 | $49.90 | $49.34 | 30,020 |
2021-10-18 | $49.85 | $49.98 | $49.85 | $49.96 | $49.40 | 13,575 |
2021-10-15 | $49.97 | $50.04 | $49.94 | $49.96 | $49.40 | 49,225 |
2021-10-14 | $49.95 | $50.01 | $49.95 | $50.00 | $49.44 | 18,502 |
2021-10-13 | $49.93 | $49.95 | $49.92 | $49.95 | $49.39 | 10,846 |
2021-10-12 | $49.89 | $49.92 | $49.88 | $49.89 | $49.33 | 25,260 |
2021-10-11 | $49.87 | $49.95 | $49.87 | $49.89 | $49.33 | 23,523 |
2021-10-08 | $49.99 | $49.99 | $49.92 | $49.95 | $49.39 | 6,284 |
2021-10-07 | $49.93 | $50.05 | $49.93 | $49.94 | $49.38 | 59,443 |
2021-10-06 | $49.91 | $50.02 | $49.91 | $49.97 | $49.41 | 23,448 |
2021-10-05 | $50.04 | $50.10 | $50.00 | $50.02 | $49.46 | 15,570 |
2021-10-04 | $50.00 | $50.12 | $50.00 | $50.05 | $49.49 | 150,519 |
2021-10-01 | $50.05 | $50.14 | $50.05 | $50.13 | $49.57 | 12,531 |
2021-09-30 | $49.93 | $50.02 | $49.92 | $49.99 | $49.43 | 13,407 |
2021-09-29 | $49.97 | $49.99 | $49.94 | $49.96 | $49.40 | 21,467 |
2021-09-28 | $49.98 | $50.00 | $49.97 | $49.97 | $49.41 | 13,798 |
2021-09-27 | $49.98 | $50.02 | $49.96 | $49.98 | $49.42 | 14,261 |
2021-09-24 | $50.09 | $50.09 | $49.97 | $50.00 | $49.44 | 43,588 |
2021-09-23 | $50.02 | $50.07 | $49.98 | $50.04 | $49.48 | 49,299 |
2021-09-22 | $50.12 | $50.14 | $50.03 | $50.06 | $49.50 | 43,183 |
2021-09-21 | $50.02 | $50.15 | $50.02 | $50.11 | $49.55 | 28,751 |
2021-09-20 | $50.14 | $50.14 | $50.10 | $50.12 | $49.56 | 17,035 |
2021-09-17 | $50.01 | $50.17 | $50.01 | $50.12 | $49.56 | 20,217 |
2021-09-16 | $50.19 | $50.19 | $50.08 | $50.12 | $49.56 | 33,132 |
2021-09-15 | $50.27 | $50.27 | $50.12 | $50.12 | $49.56 | 68,849 |
2021-09-14 | $50.05 | $50.25 | $50.05 | $50.21 | $49.65 | 24,408 |
2021-09-13 | $50.13 | $50.18 | $50.13 | $50.16 | $49.60 | 25,779 |
2021-09-10 | $50.18 | $50.19 | $50.12 | $50.12 | $49.56 | 19,430 |
2021-09-09 | $50.14 | $50.17 | $50.13 | $50.14 | $49.58 | 26,530 |
2021-09-08 | $50.06 | $50.15 | $50.06 | $50.14 | $49.58 | 13,552 |
2021-09-07 | $50.00 | $50.10 | $50.00 | $50.09 | $49.53 | 16,992 |
2021-09-03 | $50.13 | $50.17 | $50.06 | $50.09 | $49.53 | 11,177 |
2021-09-02 | $50.12 | $50.15 | $50.08 | $50.09 | $49.53 | 26,135 |
2021-09-01 | $50.03 | $50.11 | $50.03 | $50.05 | $49.49 | 24,618 |
2021-08-31 | $50.10 | $50.10 | $50.02 | $50.05 | $49.49 | 18,705 |
2021-08-30 | $50.08 | $50.15 | $50.03 | $50.10 | $49.54 | 50,310 |
2021-08-27 | $50.05 | $50.06 | $50.02 | $50.06 | $49.50 | 12,790 |
2021-08-26 | $50.06 | $50.06 | $50.03 | $50.03 | $49.47 | 11,997 |
2021-08-25 | $50.05 | $50.09 | $50.01 | $50.01 | $49.45 | 12,206 |
2021-08-24 | $49.91 | $50.07 | $49.91 | $50.02 | $49.46 | 33,589 |
2021-08-23 | $50.04 | $50.07 | $50.03 | $50.06 | $49.50 | 20,963 |
2021-08-20 | $50.06 | $50.09 | $50.01 | $50.06 | $49.50 | 39,026 |
2021-08-19 | $50.02 | $50.10 | $50.02 | $50.08 | $49.52 | 38,114 |
2021-08-18 | $49.90 | $50.12 | $49.90 | $50.09 | $49.53 | 189,925 |
2021-08-17 | $50.00 | $50.18 | $50.00 | $50.09 | $49.53 | 9,086 |
2021-08-16 | $50.11 | $50.15 | $50.07 | $50.10 | $49.54 | 16,675 |
2021-08-13 | $50.08 | $50.15 | $50.07 | $50.12 | $49.56 | 18,116 |
2021-08-12 | $49.97 | $50.09 | $49.97 | $50.07 | $49.51 | 23,496 |
2021-08-11 | $49.98 | $50.08 | $49.98 | $50.05 | $49.49 | 70,187 |
2021-08-10 | $50.01 | $50.05 | $49.97 | $49.98 | $49.42 | 22,762 |
2021-08-09 | $49.95 | $50.11 | $49.95 | $50.04 | $49.48 | 30,102 |
2021-08-06 | $50.08 | $50.14 | $50.02 | $50.02 | $49.46 | 13,073 |
2021-08-05 | $50.18 | $50.19 | $50.10 | $50.12 | $49.56 | 23,663 |
2021-08-04 | $50.20 | $50.25 | $50.11 | $50.16 | $49.60 | 17,376 |
2021-08-03 | $50.10 | $50.22 | $50.10 | $50.19 | $49.63 | 21,120 |
2021-08-02 | $50.19 | $50.26 | $50.19 | $50.23 | $49.67 | 33,800 |
2021-07-30 | $50.14 | $50.17 | $50.10 | $50.12 | $49.56 | 7,436 |
2021-07-29 | $50.07 | $50.16 | $50.06 | $50.12 | $49.56 | 40,534 |
2021-07-28 | $50.14 | $50.19 | $50.10 | $50.14 | $49.58 | 52,163 |
2021-07-27 | $50.06 | $50.21 | $50.06 | $50.20 | $49.64 | 34,680 |
2021-07-26 | $50.08 | $50.14 | $50.08 | $50.08 | $49.52 | 115,670 |
2021-07-23 | $50.11 | $50.11 | $50.04 | $50.08 | $49.52 | 9,572 |
2021-07-22 | $50.02 | $50.12 | $50.02 | $50.08 | $49.52 | 12,188 |
2021-07-21 | $50.00 | $50.12 | $50.00 | $50.05 | $49.49 | 16,907 |
2021-07-20 | $50.11 | $50.14 | $50.11 | $50.13 | $49.57 | 20,902 |
2021-07-19 | $50.16 | $50.20 | $50.15 | $50.17 | $49.61 | 16,285 |
2021-07-16 | $50.09 | $50.11 | $50.07 | $50.10 | $49.54 | 19,099 |
2021-07-15 | $50.00 | $50.11 | $50.00 | $50.08 | $49.52 | 30,423 |
2021-07-14 | $50.29 | $50.29 | $50.04 | $50.05 | $49.49 | 26,357 |
2021-07-13 | $50.00 | $50.00 | $49.96 | $49.96 | $49.40 | 28,399 |
2021-07-12 | $49.98 | $50.06 | $49.98 | $50.03 | $49.47 | 32,760 |
2021-07-09 | $50.06 | $50.10 | $50.05 | $50.05 | $49.49 | 11,316 |
2021-07-08 | $50.33 | $50.33 | $50.08 | $50.13 | $49.57 | 32,759 |
2021-07-07 | $50.07 | $50.13 | $50.06 | $50.10 | $49.54 | 99,837 |
2021-07-06 | $49.99 | $50.13 | $49.99 | $50.08 | $49.52 | 48,367 |
2021-07-02 | $49.94 | $50.06 | $49.94 | $50.00 | $49.44 | 57,805 |
2021-07-01 | $49.97 | $50.05 | $49.97 | $50.03 | $49.47 | 51,664 |
2021-06-30 | $50.01 | $50.04 | $49.99 | $50.00 | $49.44 | 54,857 |
2021-06-29 | $49.90 | $50.02 | $49.90 | $49.99 | $49.43 | 33,575 |
2021-06-28 | $49.88 | $50.00 | $49.88 | $49.97 | $49.41 | 59,746 |
2021-06-25 | $50.22 | $50.22 | $49.95 | $49.95 | $49.39 | 32,169 |
2021-06-24 | $49.96 | $50.01 | $49.96 | $49.98 | $49.42 | 25,734 |
2021-06-23 | $49.90 | $50.00 | $49.90 | $49.97 | $49.41 | 29,543 |
2021-06-22 | $49.93 | $50.01 | $49.93 | $49.98 | $49.42 | 40,510 |
2021-06-21 | $49.98 | $50.07 | $49.98 | $49.99 | $49.43 | 20,578 |
2021-06-18 | $50.21 | $50.21 | $49.98 | $50.02 | $49.46 | 91,393 |
2021-06-17 | $49.99 | $50.07 | $49.99 | $50.03 | $49.47 | 24,545 |
2021-06-16 | $50.21 | $50.21 | $49.95 | $49.98 | $49.42 | 49,884 |
2021-06-15 | $50.32 | $50.32 | $50.06 | $50.07 | $49.51 | 39,976 |
2021-06-14 | $50.06 | $50.17 | $50.02 | $50.02 | $49.46 | 47,907 |
2021-06-11 | $50.18 | $50.37 | $50.10 | $50.13 | $49.57 | 17,279 |
2021-06-10 | $50.11 | $50.15 | $50.08 | $50.14 | $49.57 | 63,732 |
2021-06-09 | $50.00 | $50.15 | $50.00 | $50.11 | $49.55 | 47,322 |
2021-06-08 | $50.10 | $50.12 | $50.07 | $50.11 | $49.55 | 144,941 |
2021-06-07 | $50.07 | $50.07 | $50.00 | $50.03 | $49.47 | 115,771 |
2021-06-04 | $49.92 | $50.07 | $49.92 | $50.07 | $49.51 | 82,124 |
2021-06-03 | $49.96 | $50.04 | $49.91 | $49.96 | $49.40 | 90,785 |
2021-06-02 | $50.04 | $50.09 | $50.01 | $50.05 | $49.49 | 80,795 |
2021-06-01 | $50.22 | $50.22 | $50.01 | $50.04 | $49.48 | 146,782 |
2021-05-28 | $50.15 | $50.15 | $50.06 | $50.12 | $49.56 | 21,043 |
2021-05-27 | $50.31 | $50.31 | $50.06 | $50.06 | $49.50 | 26,599 |
2021-05-26 | $50.12 | $50.17 | $50.01 | $50.15 | $49.59 | 115,249 |
2021-05-25 | $50.06 | $50.25 | $50.05 | $50.19 | $49.63 | 28,593 |
2021-05-24 | $50.10 | $50.10 | $49.85 | $50.09 | $49.53 | 68,641 |
2021-05-21 | $50.10 | $50.12 | $49.99 | $50.09 | $49.53 | 259,259 |
2021-05-20 | $50.07 | $50.14 | $50.04 | $50.11 | $49.55 | 13,494 |
2021-05-19 | $50.12 | $50.17 | $50.00 | $50.03 | $49.47 | 58,951 |
2021-05-18 | $50.14 | $50.15 | $50.08 | $50.13 | $49.57 | 35,074 |
2021-05-17 | $50.22 | $50.22 | $50.10 | $50.14 | $49.58 | 25,590 |
2021-05-14 | $50.15 | $50.15 | $50.11 | $50.13 | $49.57 | 21,551 |
2021-05-13 | $50.15 | $50.17 | $50.08 | $50.13 | $49.57 | 21,809 |
2021-05-12 | $50.32 | $50.32 | $49.94 | $49.97 | $49.41 | 196,601 |
2021-05-11 | $50.16 | $50.23 | $50.08 | $50.08 | $49.52 | 35,887 |
2021-05-10 | $50.26 | $50.33 | $50.20 | $50.27 | $49.71 | 24,511 |
2021-05-07 | $50.27 | $50.40 | $50.27 | $50.31 | $49.75 | 12,466 |
2021-05-06 | $50.36 | $50.36 | $50.28 | $50.31 | $49.75 | 16,681 |
2021-05-05 | $50.33 | $50.36 | $50.29 | $50.33 | $49.77 | 37,247 |
2021-05-04 | $50.30 | $50.36 | $50.27 | $50.27 | $49.71 | 25,582 |
2021-05-03 | $50.41 | $50.41 | $50.30 | $50.32 | $49.76 | 23,306 |
2021-04-30 | $50.32 | $50.39 | $50.29 | $50.37 | $49.74 | 20,179 |
2021-04-29 | $50.26 | $50.30 | $50.26 | $50.28 | $49.65 | 16,022 |
2021-04-28 | $50.18 | $50.29 | $50.18 | $50.22 | $49.59 | 56,279 |
2021-04-27 | $50.40 | $50.40 | $50.15 | $50.21 | $49.58 | 72,965 |
2021-04-26 | $50.16 | $50.36 | $50.16 | $50.31 | $49.68 | 66,628 |
2021-04-23 | $50.48 | $50.48 | $50.33 | $50.36 | $49.73 | 85,245 |
2021-04-22 | $50.40 | $50.47 | $50.36 | $50.41 | $49.78 | 44,418 |
2021-04-21 | $50.35 | $50.40 | $50.35 | $50.38 | $49.75 | 16,542 |
2021-04-20 | $50.40 | $50.40 | $50.36 | $50.37 | $49.74 | 24,612 |
2021-04-19 | $50.32 | $50.40 | $50.31 | $50.37 | $49.74 | 25,305 |
2021-04-16 | $50.26 | $50.41 | $50.26 | $50.36 | $49.73 | 32,501 |
2021-04-15 | $50.38 | $50.42 | $50.37 | $50.41 | $49.78 | 26,567 |
2021-04-14 | $50.34 | $50.39 | $50.33 | $50.35 | $49.72 | 22,331 |
2021-04-13 | $50.35 | $50.39 | $50.32 | $50.34 | $49.71 | 15,735 |
2021-04-12 | $50.19 | $50.33 | $50.19 | $50.30 | $49.67 | 38,791 |
2021-04-09 | $50.25 | $50.33 | $50.25 | $50.30 | $49.67 | 34,807 |
2021-04-08 | $50.27 | $50.45 | $50.15 | $50.28 | $49.65 | 59,439 |
2021-04-07 | $50.25 | $50.41 | $50.17 | $50.27 | $49.64 | 161,877 |
2021-04-06 | $50.21 | $50.45 | $50.21 | $50.39 | $49.76 | 84,032 |
2021-04-05 | $50.30 | $50.40 | $50.30 | $50.34 | $49.71 | 23,890 |
2021-04-01 | $50.36 | $50.36 | $50.22 | $50.29 | $49.66 | 43,805 |
2021-03-31 | $50.35 | $50.39 | $50.26 | $50.29 | $49.58 | 53,310 |
2021-03-30 | $50.26 | $50.31 | $50.25 | $50.30 | $49.59 | 19,392 |
2021-03-29 | $50.32 | $50.40 | $50.25 | $50.26 | $49.56 | 18,931 |
2021-03-26 | $50.34 | $50.38 | $50.27 | $50.30 | $49.59 | 49,357 |
2021-03-25 | $50.25 | $50.45 | $50.25 | $50.45 | $49.74 | 26,019 |
2021-03-24 | $50.40 | $50.40 | $50.35 | $50.37 | $49.66 | 33,421 |
2021-03-23 | $50.27 | $50.40 | $50.20 | $50.32 | $49.61 | 64,380 |
2021-03-22 | $49.07 | $50.55 | $49.03 | $50.28 | $49.58 | 25,021 |
2021-03-19 | $50.18 | $50.42 | $50.09 | $50.24 | $49.54 | 70,408 |
2021-03-18 | $50.19 | $50.36 | $50.12 | $50.22 | $49.52 | 68,926 |
2021-03-17 | $50.30 | $50.41 | $50.25 | $50.35 | $49.64 | 25,533 |
2021-03-16 | $50.34 | $50.42 | $50.34 | $50.37 | $49.66 | 56,300 |
2021-03-15 | $50.55 | $50.55 | $50.32 | $50.35 | $49.64 | 57,285 |
2021-03-12 | $50.39 | $50.48 | $50.33 | $50.33 | $49.62 | 103,976 |
2021-03-11 | $50.37 | $50.43 | $50.32 | $50.39 | $49.68 | 68,427 |
2021-03-10 | $50.43 | $50.43 | $50.27 | $50.34 | $49.63 | 38,480 |
2021-03-09 | $50.17 | $50.43 | $50.17 | $50.32 | $49.61 | 26,313 |
2021-03-08 | $50.24 | $50.35 | $50.24 | $50.29 | $49.58 | 39,680 |
2021-03-05 | $50.29 | $50.40 | $50.21 | $50.35 | $49.64 | 30,432 |
2021-03-04 | $50.45 | $50.47 | $50.39 | $50.41 | $49.70 | 43,701 |
2021-03-03 | $50.22 | $50.46 | $50.22 | $50.45 | $49.74 | 32,511 |
2021-03-02 | $50.44 | $50.46 | $50.38 | $50.43 | $49.73 | 36,464 |
2021-03-01 | $50.49 | $50.54 | $50.43 | $50.46 | $49.75 | 27,661 |
2021-02-26 | $50.09 | $50.41 | $49.93 | $50.33 | $49.54 | 292,958 |
2021-02-25 | $50.51 | $50.55 | $50.24 | $50.33 | $49.54 | 82,066 |
2021-02-24 | $50.46 | $50.61 | $50.46 | $50.56 | $49.77 | 111,690 |
2021-02-23 | $50.62 | $50.65 | $50.54 | $50.57 | $49.78 | 51,088 |
2021-02-22 | $50.66 | $50.71 | $50.64 | $50.65 | $49.86 | 74,103 |
2021-02-19 | $50.69 | $50.70 | $50.64 | $50.67 | $49.88 | 46,577 |
2021-02-18 | $50.70 | $50.73 | $50.69 | $50.71 | $49.92 | 39,294 |
2021-02-17 | $50.65 | $50.69 | $50.63 | $50.68 | $49.89 | 44,982 |
2021-02-16 | $50.75 | $50.75 | $50.61 | $50.66 | $49.87 | 226,323 |
2021-02-12 | $50.80 | $50.84 | $50.73 | $50.77 | $49.98 | 29,309 |
2021-02-11 | $50.77 | $50.85 | $50.75 | $50.83 | $50.04 | 93,870 |
2021-02-10 | $50.83 | $50.86 | $50.80 | $50.82 | $50.03 | 47,107 |
2021-02-09 | $50.80 | $50.80 | $50.77 | $50.79 | $50.00 | 82,781 |
2021-02-08 | $50.68 | $50.81 | $50.68 | $50.79 | $50.00 | 102,086 |
2021-02-05 | $50.81 | $50.85 | $50.80 | $50.83 | $50.04 | 49,900 |
2021-02-04 | $50.80 | $50.83 | $50.77 | $50.83 | $50.04 | 58,952 |
2021-02-03 | $50.80 | $50.92 | $50.80 | $50.86 | $50.07 | 87,550 |
2021-02-02 | $50.83 | $50.87 | $50.79 | $50.86 | $50.07 | 51,762 |
2021-02-01 | $50.73 | $50.86 | $50.73 | $50.84 | $50.05 | 55,186 |
2021-01-29 | $50.82 | $50.91 | $50.82 | $50.88 | $50.01 | 48,661 |
2021-01-28 | $50.90 | $50.91 | $50.84 | $50.84 | $49.97 | 71,158 |
2021-01-27 | $50.94 | $50.94 | $50.85 | $50.86 | $49.99 | 45,664 |
2021-01-26 | $50.90 | $50.92 | $50.44 | $50.89 | $50.02 | 73,404 |
2021-01-25 | $50.91 | $50.93 | $50.86 | $50.91 | $50.03 | 81,022 |
2021-01-22 | $50.91 | $50.98 | $50.90 | $50.93 | $50.06 | 70,743 |
2021-01-21 | $50.93 | $50.99 | $50.89 | $50.93 | $50.06 | 82,433 |
2021-01-20 | $50.95 | $50.95 | $50.86 | $50.93 | $50.05 | 106,467 |
2021-01-19 | $50.89 | $50.95 | $50.87 | $50.91 | $50.04 | 206,774 |
2021-01-15 | $50.91 | $50.97 | $50.88 | $50.93 | $50.06 | 167,012 |
2021-01-14 | $50.98 | $50.98 | $50.89 | $50.95 | $50.08 | 78,367 |
2021-01-13 | $50.84 | $50.97 | $50.84 | $50.97 | $50.10 | 72,851 |
2021-01-12 | $50.92 | $50.96 | $50.86 | $50.92 | $50.05 | 404,407 |
2021-01-11 | $50.94 | $50.96 | $50.91 | $50.95 | $50.07 | 70,730 |
2021-01-08 | $50.95 | $51.01 | $50.95 | $50.98 | $50.11 | 41,145 |
2021-01-07 | $51.02 | $51.05 | $50.96 | $50.97 | $50.10 | 77,346 |
2021-01-06 | $50.99 | $51.00 | $50.95 | $50.98 | $50.11 | 47,967 |
2021-01-05 | $51.05 | $51.05 | $50.96 | $51.03 | $50.15 | 18,920 |
2021-01-04 | $51.00 | $51.04 | $50.98 | $50.98 | $50.11 | 67,077 |
2020-12-31 | $50.96 | $51.04 | $50.96 | $51.00 | $50.12 | 138,363 |
2020-12-30 | $50.95 | $51.02 | $50.95 | $51.00 | $50.12 | 43,487 |
2020-12-29 | $50.99 | $51.02 | $50.97 | $51.02 | $50.14 | 51,176 |
2020-12-28 | $51.00 | $51.01 | $50.95 | $50.96 | $50.09 | 61,318 |
2020-12-24 | $50.97 | $51.02 | $50.95 | $50.95 | $50.08 | 26,419 |
2020-12-23 | $50.95 | $51.02 | $50.95 | $50.99 | $50.11 | 28,787 |
2020-12-22 | $50.98 | $51.04 | $50.95 | $51.01 | $50.13 | 61,675 |
2020-12-21 | $50.95 | $51.02 | $50.94 | $50.99 | $50.11 | 201,260 |
2020-12-18 | $50.94 | $50.99 | $50.90 | $50.99 | $50.11 | 42,680 |
2020-12-17 | $50.89 | $50.95 | $50.85 | $50.93 | $50.05 | 50,587 |
2020-12-16 | $50.78 | $50.87 | $50.78 | $50.86 | $49.99 | 58,862 |
2020-12-15 | $50.80 | $50.85 | $50.78 | $50.83 | $49.96 | 87,710 |
2020-12-14 | $50.82 | $50.87 | $50.80 | $50.84 | $49.97 | 103,310 |
2020-12-11 | $50.78 | $50.83 | $50.78 | $50.83 | $49.95 | 41,790 |
2020-12-10 | $50.78 | $50.86 | $50.78 | $50.83 | $49.96 | 80,232 |
2020-12-09 | $50.88 | $50.88 | $50.81 | $50.82 | $49.95 | 42,794 |
2020-12-08 | $50.87 | $50.91 | $50.85 | $50.88 | $50.01 | 40,280 |
2020-12-07 | $50.89 | $50.91 | $50.84 | $50.87 | $49.99 | 61,180 |
2020-12-04 | $50.87 | $50.92 | $50.86 | $50.89 | $50.02 | 60,076 |
2020-12-03 | $50.93 | $50.95 | $50.89 | $50.95 | $50.08 | 74,325 |
2020-12-02 | $50.86 | $50.92 | $50.85 | $50.89 | $50.02 | 255,384 |
2020-12-01 | $50.86 | $50.95 | $50.84 | $50.86 | $49.99 | 96,903 |
2020-11-30 | $50.95 | $50.97 | $50.92 | $50.96 | $50.01 | 59,685 |
2020-11-27 | $50.85 | $50.98 | $50.85 | $50.97 | $50.02 | 13,958 |
2020-11-25 | $50.93 | $50.97 | $50.89 | $50.95 | $49.99 | 23,350 |
2020-11-24 | $50.91 | $50.96 | $50.90 | $50.95 | $50.00 | 43,102 |
2020-11-23 | $50.93 | $51.05 | $50.91 | $50.93 | $49.98 | 72,555 |
2020-11-20 | $50.93 | $51.02 | $50.91 | $50.95 | $50.00 | 41,171 |
2020-11-19 | $50.97 | $50.99 | $50.93 | $50.97 | $50.02 | 37,829 |
2020-11-18 | $50.82 | $50.96 | $50.82 | $50.90 | $49.95 | 101,461 |
2020-11-17 | $50.78 | $50.93 | $50.78 | $50.90 | $49.95 | 42,271 |
2020-11-16 | $50.87 | $50.92 | $50.82 | $50.87 | $49.92 | 173,037 |
2020-11-13 | $50.86 | $50.90 | $50.86 | $50.89 | $49.94 | 17,513 |
2020-11-12 | $50.59 | $50.90 | $50.59 | $50.88 | $49.93 | 79,353 |
2020-11-11 | $50.81 | $50.84 | $50.79 | $50.84 | $49.89 | 23,917 |
2020-11-10 | $50.75 | $50.80 | $50.73 | $50.77 | $49.82 | 46,910 |
2020-11-09 | $50.85 | $50.96 | $50.72 | $50.79 | $49.84 | 82,912 |
2020-11-06 | $50.92 | $50.92 | $50.87 | $50.88 | $49.93 | 26,116 |
2020-11-05 | $50.92 | $50.96 | $50.89 | $50.90 | $49.95 | 25,556 |
2020-11-04 | $50.95 | $50.95 | $50.89 | $50.92 | $49.97 | 54,846 |
2020-11-03 | $50.88 | $50.89 | $50.84 | $50.89 | $49.94 | 24,497 |
2020-11-02 | $50.95 | $50.95 | $50.84 | $50.86 | $49.91 | 56,066 |
2020-10-30 | $50.94 | $51.00 | $50.93 | $50.98 | $49.94 | 38,737 |
2020-10-29 | $50.96 | $51.02 | $50.96 | $50.98 | $49.94 | 40,790 |
2020-10-28 | $50.96 | $50.99 | $50.96 | $50.97 | $49.93 | 12,914 |
2020-10-27 | $51.03 | $51.10 | $50.95 | $50.99 | $49.94 | 82,242 |
2020-10-26 | $50.97 | $51.03 | $50.94 | $51.03 | $49.99 | 22,348 |
2020-10-23 | $50.96 | $51.04 | $50.91 | $50.92 | $49.88 | 55,602 |
2020-10-22 | $51.00 | $51.02 | $50.97 | $51.01 | $49.96 | 25,037 |
2020-10-21 | $50.98 | $51.02 | $50.95 | $51.01 | $49.97 | 29,096 |
2020-10-20 | $50.97 | $51.06 | $50.95 | $50.95 | $49.91 | 18,879 |
2020-10-19 | $50.94 | $51.03 | $50.94 | $51.00 | $49.96 | 34,376 |
2020-10-16 | $51.00 | $51.02 | $50.95 | $50.98 | $49.94 | 56,008 |
2020-10-15 | $51.14 | $51.14 | $50.91 | $50.98 | $49.94 | 71,170 |
2020-10-14 | $50.90 | $51.00 | $50.90 | $51.00 | $49.96 | 29,964 |
2020-10-13 | $51.04 | $51.06 | $50.93 | $50.93 | $49.89 | 45,711 |
2020-10-12 | $51.03 | $51.08 | $50.93 | $51.07 | $50.03 | 60,322 |
2020-10-09 | $51.02 | $51.03 | $50.91 | $50.97 | $49.93 | 58,758 |
2020-10-08 | $50.60 | $51.08 | $50.60 | $51.00 | $49.96 | 31,644 |
2020-10-07 | $51.02 | $51.07 | $51.01 | $51.04 | $50.00 | 51,474 |
2020-10-06 | $50.92 | $51.05 | $50.84 | $51.03 | $49.99 | 48,923 |
2020-10-05 | $50.99 | $51.00 | $50.86 | $50.87 | $49.83 | 49,590 |
2020-10-02 | $50.95 | $51.06 | $50.95 | $50.95 | $49.91 | 42,912 |
2020-10-01 | $51.16 | $51.18 | $50.84 | $51.03 | $49.99 | 124,948 |
2020-09-30 | $51.12 | $51.12 | $51.06 | $51.11 | $49.99 | 34,191 |
2020-09-29 | $50.95 | $51.11 | $50.95 | $51.06 | $49.94 | 54,261 |
2020-09-28 | $50.94 | $51.13 | $50.94 | $51.07 | $49.95 | 48,631 |
2020-09-25 | $51.00 | $51.05 | $51.00 | $51.03 | $49.90 | 46,256 |
2020-09-24 | $51.00 | $51.02 | $51.00 | $51.02 | $49.90 | 33,147 |
2020-09-23 | $50.91 | $50.99 | $50.90 | $50.98 | $49.86 | 102,113 |
2020-09-22 | $50.87 | $51.00 | $50.85 | $50.92 | $49.80 | 87,510 |
2020-09-21 | $51.10 | $51.10 | $51.00 | $51.00 | $49.88 | 41,062 |
2020-09-18 | $51.05 | $51.06 | $51.00 | $51.02 | $49.90 | 77,731 |
2020-09-17 | $51.02 | $51.09 | $51.01 | $51.05 | $49.93 | 33,112 |
2020-09-16 | $51.25 | $51.25 | $51.00 | $51.00 | $49.88 | 41,757 |
2020-09-15 | $51.27 | $51.27 | $51.09 | $51.09 | $49.97 | 40,571 |
2020-09-14 | $51.12 | $51.30 | $51.12 | $51.17 | $50.04 | 36,805 |
2020-09-11 | $51.21 | $51.21 | $51.15 | $51.15 | $50.02 | 60,380 |
2020-09-10 | $51.14 | $51.22 | $51.10 | $51.10 | $49.98 | 143,953 |
2020-09-09 | $51.25 | $51.25 | $51.13 | $51.18 | $50.05 | 84,810 |
2020-09-08 | $51.25 | $51.26 | $51.13 | $51.15 | $50.02 | 59,668 |
2020-09-04 | $51.33 | $51.33 | $51.06 | $51.13 | $50.01 | 79,260 |
2020-09-03 | $51.10 | $51.20 | $51.10 | $51.15 | $50.02 | 74,845 |
2020-09-02 | $51.41 | $51.41 | $51.12 | $51.17 | $50.04 | 83,470 |
2020-09-01 | $51.19 | $51.19 | $51.07 | $51.14 | $50.02 | 37,624 |
2020-08-31 | $51.16 | $51.19 | $51.12 | $51.15 | $49.95 | 34,351 |
2020-08-28 | $51.14 | $51.20 | $51.07 | $51.07 | $49.87 | 47,532 |
2020-08-27 | $51.15 | $51.17 | $51.00 | $51.10 | $49.90 | 49,874 |
2020-08-26 | $51.13 | $51.17 | $51.05 | $51.14 | $49.94 | 43,249 |
2020-08-25 | $51.16 | $51.16 | $51.10 | $51.12 | $49.92 | 39,502 |
2020-08-24 | $51.17 | $51.26 | $51.15 | $51.17 | $49.97 | 59,879 |
2020-08-21 | $51.19 | $51.21 | $51.15 | $51.15 | $49.95 | 41,279 |
2020-08-20 | $51.25 | $51.31 | $51.15 | $51.26 | $50.06 | 69,155 |
2020-08-19 | $51.29 | $51.40 | $51.22 | $51.25 | $50.05 | 47,056 |
2020-08-18 | $51.63 | $51.63 | $51.27 | $51.29 | $50.08 | 113,642 |
2020-08-17 | $51.24 | $51.59 | $51.19 | $51.31 | $50.10 | 97,852 |
2020-08-14 | $51.51 | $51.51 | $51.12 | $51.20 | $50.00 | 57,506 |
2020-08-13 | $51.40 | $51.40 | $51.12 | $51.12 | $49.92 | 67,235 |
2020-08-12 | $51.18 | $51.24 | $51.14 | $51.21 | $50.00 | 73,631 |
2020-08-11 | $51.13 | $51.25 | $51.13 | $51.15 | $49.95 | 30,543 |
2020-08-10 | $51.35 | $51.35 | $51.22 | $51.22 | $50.02 | 62,470 |
2020-08-07 | $51.12 | $51.25 | $51.12 | $51.25 | $50.04 | 33,787 |
2020-08-06 | $51.15 | $51.21 | $51.13 | $51.14 | $49.94 | 63,884 |
2020-08-05 | $51.22 | $51.24 | $51.12 | $51.15 | $49.95 | 163,258 |
2020-08-04 | $51.17 | $51.28 | $51.17 | $51.22 | $50.02 | 117,341 |
2020-08-03 | $51.20 | $51.28 | $51.17 | $51.23 | $50.03 | 68,101 |
2020-07-31 | $51.18 | $51.28 | $51.18 | $51.18 | $49.90 | 43,688 |
2020-07-30 | $51.21 | $51.28 | $51.17 | $51.20 | $49.92 | 34,569 |
2020-07-29 | $51.19 | $51.23 | $51.07 | $51.20 | $49.92 | 93,987 |
2020-07-28 | $51.10 | $51.21 | $51.10 | $51.19 | $49.91 | 53,123 |
2020-07-27 | $51.15 | $51.18 | $51.06 | $51.10 | $49.82 | 88,901 |
2020-07-24 | $51.20 | $51.20 | $51.07 | $51.14 | $49.86 | 105,440 |
2020-07-23 | $51.23 | $51.26 | $51.14 | $51.22 | $49.94 | 527,870 |
2020-07-22 | $51.07 | $51.28 | $51.06 | $51.15 | $49.87 | 82,639 |
2020-07-21 | $51.15 | $51.21 | $51.10 | $51.13 | $49.85 | 51,616 |
2020-07-20 | $51.25 | $51.28 | $50.96 | $51.18 | $49.90 | 151,232 |
2020-07-17 | $51.27 | $51.27 | $51.13 | $51.20 | $49.92 | 180,024 |
2020-07-16 | $51.26 | $51.35 | $51.15 | $51.25 | $49.97 | 90,353 |
2020-07-15 | $51.28 | $51.36 | $51.21 | $51.28 | $50.00 | 179,501 |
2020-07-14 | $51.49 | $51.49 | $51.27 | $51.32 | $50.04 | 39,088 |
2020-07-13 | $51.30 | $51.39 | $51.25 | $51.27 | $49.99 | 38,655 |
2020-07-10 | $51.36 | $51.36 | $51.30 | $51.30 | $50.02 | 61,242 |
2020-07-09 | $51.35 | $51.42 | $51.32 | $51.33 | $50.05 | 43,958 |
2020-07-08 | $51.41 | $51.41 | $51.33 | $51.39 | $50.11 | 47,187 |
2020-07-07 | $51.53 | $51.53 | $51.30 | $51.38 | $50.10 | 66,702 |
2020-07-06 | $51.25 | $51.35 | $51.25 | $51.27 | $49.99 | 60,711 |
2020-07-02 | $51.50 | $51.50 | $51.25 | $51.33 | $50.05 | 98,798 |
2020-07-01 | $51.60 | $51.60 | $51.36 | $51.38 | $50.10 | 73,429 |
2020-06-30 | $51.31 | $51.40 | $51.31 | $51.38 | $50.01 | 40,283 |
2020-06-29 | $51.40 | $51.40 | $51.22 | $51.36 | $49.99 | 36,170 |
2020-06-26 | $51.34 | $51.39 | $51.30 | $51.38 | $50.01 | 55,668 |
2020-06-25 | $51.51 | $51.52 | $51.35 | $51.37 | $50.00 | 45,617 |
2020-06-24 | $51.35 | $51.42 | $51.35 | $51.38 | $50.01 | 71,817 |
2020-06-23 | $51.53 | $51.53 | $51.35 | $51.39 | $50.02 | 77,593 |
2020-06-22 | $51.60 | $51.60 | $51.45 | $51.45 | $50.08 | 48,023 |
2020-06-19 | $51.50 | $51.52 | $51.39 | $51.48 | $50.11 | 248,409 |
2020-06-18 | $51.44 | $51.45 | $51.36 | $51.40 | $50.03 | 112,797 |
2020-06-17 | $51.74 | $51.74 | $51.38 | $51.38 | $50.01 | 150,035 |
2020-06-16 | $51.65 | $51.65 | $51.45 | $51.47 | $50.10 | 121,404 |
2020-06-15 | $51.58 | $51.58 | $51.13 | $51.46 | $50.09 | 37,624 |
2020-06-12 | $51.43 | $51.60 | $51.41 | $51.49 | $50.12 | 35,924 |
2020-06-11 | $51.51 | $51.78 | $51.46 | $51.55 | $50.18 | 76,858 |
2020-06-10 | $51.50 | $51.50 | $51.40 | $51.43 | $50.06 | 58,579 |
2020-06-09 | $51.40 | $51.48 | $51.34 | $51.45 | $50.08 | 87,595 |
2020-06-08 | $51.34 | $51.54 | $51.33 | $51.37 | $50.00 | 140,606 |
2020-06-05 | $51.72 | $51.72 | $51.25 | $51.38 | $50.01 | 96,578 |
2020-06-04 | $51.49 | $51.49 | $51.40 | $51.41 | $50.04 | 161,385 |
2020-06-03 | $51.51 | $51.59 | $51.43 | $51.48 | $50.11 | 61,071 |
2020-06-02 | $51.47 | $51.56 | $51.41 | $51.45 | $50.08 | 126,578 |
2020-06-01 | $51.46 | $51.58 | $51.46 | $51.50 | $50.13 | 48,511 |
2020-05-29 | $51.53 | $51.70 | $51.53 | $51.66 | $50.21 | 96,658 |
2020-05-28 | $51.60 | $51.60 | $51.35 | $51.53 | $50.08 | 83,898 |
2020-05-27 | $51.59 | $51.60 | $51.00 | $51.59 | $50.14 | 83,530 |
2020-05-26 | $51.66 | $51.67 | $51.59 | $51.60 | $50.15 | 83,937 |
2020-05-22 | $51.55 | $51.57 | $51.51 | $51.56 | $50.11 | 25,087 |
2020-05-21 | $51.53 | $51.59 | $51.51 | $51.56 | $50.11 | 35,086 |
2020-05-20 | $51.50 | $51.59 | $51.45 | $51.56 | $50.11 | 23,237 |
2020-05-19 | $51.47 | $51.49 | $51.38 | $51.46 | $50.01 | 27,767 |
2020-05-18 | $51.66 | $51.66 | $51.41 | $51.47 | $50.02 | 37,542 |
2020-05-15 | $51.66 | $51.66 | $51.41 | $51.41 | $49.96 | 58,560 |
2020-05-14 | $51.54 | $51.63 | $51.49 | $51.59 | $50.14 | 33,043 |
2020-05-13 | $51.50 | $51.65 | $51.42 | $51.44 | $49.99 | 68,446 |
2020-05-12 | $51.87 | $51.87 | $51.50 | $51.59 | $50.14 | 80,436 |
2020-05-11 | $51.55 | $51.83 | $51.55 | $51.78 | $50.32 | 85,591 |
2020-05-08 | $51.71 | $51.71 | $51.59 | $51.63 | $50.18 | 56,575 |
2020-05-07 | $51.73 | $51.73 | $51.53 | $51.69 | $50.24 | 130,944 |
2020-05-06 | $52.01 | $52.01 | $51.60 | $51.75 | $50.29 | 796,035 |
2020-05-05 | $51.83 | $51.83 | $51.51 | $51.54 | $50.09 | 208,729 |
2020-05-04 | $51.59 | $51.65 | $51.52 | $51.61 | $50.16 | 63,325 |
2020-05-01 | $51.75 | $51.75 | $51.55 | $51.62 | $50.17 | 64,660 |
2020-04-30 | $51.69 | $51.72 | $51.55 | $51.68 | $50.14 | 53,483 |
2020-04-29 | $51.53 | $51.66 | $51.53 | $51.64 | $50.10 | 45,566 |
2020-04-28 | $51.75 | $51.75 | $51.37 | $51.53 | $49.99 | 82,318 |
2020-04-27 | $51.80 | $51.80 | $51.36 | $51.43 | $49.90 | 60,948 |
2020-04-24 | $51.37 | $51.51 | $51.35 | $51.40 | $49.87 | 96,583 |
2020-04-23 | $51.62 | $51.62 | $51.33 | $51.49 | $49.95 | 30,153 |
2020-04-22 | $51.70 | $51.70 | $51.35 | $51.51 | $49.97 | 268,735 |
2020-04-21 | $51.79 | $51.79 | $51.28 | $51.28 | $49.75 | 34,769 |
2020-04-20 | $51.55 | $51.63 | $51.30 | $51.32 | $49.79 | 40,107 |
2020-04-17 | $51.69 | $51.69 | $51.36 | $51.48 | $49.94 | 492,255 |
2020-04-16 | $51.22 | $51.56 | $51.22 | $51.46 | $49.93 | 38,080 |
2020-04-15 | $50.99 | $51.57 | $50.88 | $51.51 | $49.97 | 42,647 |
2020-04-14 | $51.45 | $51.65 | $51.00 | $51.38 | $49.85 | 88,861 |
2020-04-13 | $51.41 | $51.67 | $51.41 | $51.52 | $49.98 | 54,260 |
2020-04-09 | $51.97 | $51.97 | $51.50 | $51.55 | $50.01 | 43,538 |
2020-04-08 | $51.77 | $52.39 | $51.67 | $51.97 | $50.42 | 145,187 |
2020-04-07 | $51.71 | $51.79 | $51.63 | $51.74 | $50.20 | 73,381 |
2020-04-06 | $51.70 | $51.75 | $51.53 | $51.66 | $50.12 | 37,967 |
2020-04-03 | $51.55 | $51.93 | $51.55 | $51.55 | $50.01 | 64,439 |
2020-04-02 | $51.00 | $51.82 | $51.00 | $51.49 | $49.95 | 218,035 |
2020-04-01 | $55.03 | $55.03 | $51.33 | $51.35 | $49.82 | 101,266 |
2020-03-31 | $51.78 | $51.78 | $51.40 | $51.59 | $49.95 | 61,268 |
2020-03-30 | $51.90 | $51.90 | $51.53 | $51.71 | $50.07 | 194,962 |
2020-03-27 | $51.17 | $51.58 | $51.12 | $51.46 | $49.83 | 56,812 |
2020-03-26 | $51.10 | $51.41 | $50.87 | $51.37 | $49.74 | 59,891 |
2020-03-25 | $51.27 | $51.43 | $50.88 | $51.21 | $49.59 | 109,515 |
2020-03-24 | $50.92 | $50.97 | $50.10 | $50.92 | $49.31 | 43,017 |
2020-03-23 | $50.40 | $50.69 | $50.31 | $50.47 | $48.87 | 51,863 |
2020-03-20 | $49.31 | $49.82 | $49.31 | $49.68 | $48.11 | 63,450 |
2020-03-19 | $50.75 | $50.75 | $49.71 | $49.73 | $48.15 | 132,983 |
2020-03-18 | $49.91 | $50.19 | $49.68 | $49.88 | $48.30 | 75,022 |
2020-03-17 | $49.90 | $50.20 | $49.90 | $50.00 | $48.41 | 61,442 |
2020-03-16 | $50.00 | $50.23 | $49.56 | $50.12 | $48.53 | 65,076 |
2020-03-13 | $49.99 | $50.00 | $49.63 | $49.74 | $48.16 | 42,453 |
2020-03-12 | $50.20 | $50.21 | $48.94 | $49.52 | $47.95 | 162,786 |
2020-03-11 | $50.59 | $50.67 | $50.26 | $50.35 | $48.75 | 57,506 |
2020-03-10 | $50.66 | $50.88 | $50.56 | $50.60 | $49.00 | 96,069 |
2020-03-09 | $50.98 | $51.29 | $50.64 | $50.80 | $49.19 | 53,842 |
2020-03-06 | $50.64 | $50.82 | $50.64 | $50.77 | $49.16 | 77,842 |
2020-03-05 | $50.58 | $50.71 | $50.53 | $50.62 | $49.02 | 68,249 |
2020-03-04 | $50.50 | $50.62 | $50.48 | $50.61 | $49.01 | 250,319 |
2020-03-03 | $50.27 | $50.70 | $50.27 | $50.63 | $49.02 | 31,450 |
2020-03-02 | $50.54 | $50.61 | $50.48 | $50.48 | $48.88 | 18,073 |
2020-02-28 | $50.00 | $50.59 | $50.00 | $50.57 | $48.87 | 52,813 |
2020-02-27 | $50.53 | $50.53 | $50.45 | $50.50 | $48.80 | 29,273 |
2020-02-26 | $50.37 | $50.44 | $50.36 | $50.39 | $48.70 | 15,111 |
2020-02-25 | $50.42 | $50.47 | $50.38 | $50.38 | $48.69 | 33,162 |
2020-02-24 | $50.38 | $50.44 | $50.38 | $50.42 | $48.73 | 8,728 |
2020-02-21 | $50.37 | $50.38 | $50.32 | $50.36 | $48.67 | 7,038 |
2020-02-20 | $50.28 | $50.36 | $50.28 | $50.33 | $48.64 | 25,323 |
2020-02-19 | $50.30 | $50.32 | $50.29 | $50.31 | $48.62 | 16,204 |
2020-02-18 | $50.32 | $50.35 | $50.28 | $50.30 | $48.61 | 38,257 |
2020-02-14 | $50.30 | $50.34 | $50.28 | $50.30 | $48.61 | 30,966 |
2020-02-13 | $50.30 | $50.33 | $50.25 | $50.28 | $48.59 | 50,096 |
2020-02-12 | $50.28 | $50.34 | $50.22 | $50.30 | $48.61 | 19,351 |
2020-02-11 | $50.21 | $50.32 | $50.21 | $50.30 | $48.61 | 8,415 |
2020-02-10 | $50.35 | $50.35 | $50.28 | $50.29 | $48.60 | 39,935 |
2020-02-07 | $50.34 | $50.34 | $50.25 | $50.31 | $48.62 | 17,083 |
2020-02-06 | $50.19 | $50.24 | $50.19 | $50.22 | $48.53 | 9,595 |
2020-02-05 | $50.18 | $50.20 | $50.12 | $50.16 | $48.47 | 66,340 |
2020-02-04 | $50.25 | $50.29 | $50.12 | $50.15 | $48.46 | 35,571 |
2020-02-03 | $50.30 | $50.30 | $50.20 | $50.20 | $48.51 | 26,995 |
2020-01-31 | $50.40 | $50.40 | $50.33 | $50.35 | $48.56 | 23,630 |
2020-01-30 | $50.38 | $50.41 | $50.34 | $50.38 | $48.59 | 5,058 |
2020-01-29 | $50.36 | $50.43 | $50.32 | $50.35 | $48.56 | 16,666 |
2020-01-28 | $50.38 | $50.38 | $50.33 | $50.36 | $48.57 | 14,521 |
2020-01-27 | $50.45 | $50.45 | $50.37 | $50.41 | $48.62 | 23,104 |
2020-01-24 | $50.38 | $50.41 | $50.33 | $50.40 | $48.61 | 10,675 |
2020-01-23 | $50.32 | $50.34 | $50.27 | $50.31 | $48.52 | 48,004 |
2020-01-22 | $50.40 | $50.40 | $50.22 | $50.22 | $48.43 | 97,153 |
2020-01-21 | $50.33 | $50.33 | $50.30 | $50.31 | $48.52 | 21,714 |
2020-01-17 | $50.30 | $50.31 | $50.26 | $50.30 | $48.51 | 7,419 |
2020-01-16 | $50.29 | $50.35 | $50.27 | $50.30 | $48.51 | 31,532 |
2020-01-15 | $50.34 | $50.37 | $50.24 | $50.35 | $48.56 | 50,806 |
2020-01-14 | $50.33 | $50.35 | $50.26 | $50.35 | $48.56 | 80,457 |
2020-01-13 | $50.24 | $50.30 | $50.23 | $50.29 | $48.50 | 11,735 |
2020-01-10 | $50.21 | $50.29 | $50.20 | $50.25 | $48.46 | 30,020 |
2020-01-09 | $50.25 | $50.25 | $50.15 | $50.19 | $48.41 | 84,217 |
2020-01-08 | $50.22 | $50.28 | $50.18 | $50.25 | $48.46 | 45,997 |
2020-01-07 | $50.32 | $50.32 | $50.21 | $50.24 | $48.45 | 23,654 |
2020-01-06 | $50.25 | $50.30 | $50.23 | $50.29 | $48.50 | 34,407 |
2020-01-03 | $50.24 | $50.31 | $50.24 | $50.30 | $48.51 | 29,925 |
2020-01-02 | $50.26 | $50.27 | $50.19 | $50.25 | $48.46 | 34,184 |
2019-12-31 | $50.22 | $50.25 | $50.17 | $50.21 | $48.43 | 53,614 |
2019-12-30 | $50.15 | $50.19 | $50.11 | $50.19 | $48.41 | 59,491 |
2019-12-27 | $50.15 | $50.21 | $50.11 | $50.20 | $48.42 | 14,130 |
2019-12-26 | $50.03 | $50.15 | $50.03 | $50.10 | $48.32 | 9,527 |
2019-12-24 | $50.07 | $50.09 | $50.00 | $50.05 | $48.27 | 18,575 |
2019-12-23 | $50.16 | $50.16 | $50.01 | $50.06 | $48.28 | 37,918 |
2019-12-20 | $50.03 | $50.11 | $50.03 | $50.11 | $48.33 | 8,064 |
2019-12-19 | $50.02 | $50.12 | $50.00 | $50.09 | $48.31 | 16,977 |
2019-12-18 | $50.16 | $50.19 | $50.14 | $50.16 | $48.35 | 27,526 |
2019-12-17 | $50.12 | $50.17 | $50.11 | $50.14 | $48.33 | 85,123 |
2019-12-16 | $50.16 | $50.19 | $50.13 | $50.16 | $48.35 | 13,666 |
2019-12-13 | $50.17 | $50.20 | $50.11 | $50.18 | $48.37 | 27,123 |
2019-12-12 | $50.18 | $50.18 | $50.00 | $50.11 | $48.30 | 18,016 |
2019-12-11 | $50.11 | $50.21 | $50.10 | $50.21 | $48.40 | 24,254 |
2019-12-10 | $50.17 | $50.17 | $50.12 | $50.12 | $48.31 | 29,657 |
2019-12-09 | $50.23 | $50.23 | $50.18 | $50.19 | $48.38 | 13,339 |
2019-12-06 | $50.12 | $50.18 | $50.09 | $50.18 | $48.37 | 11,187 |
2019-12-05 | $50.19 | $50.21 | $50.15 | $50.18 | $48.37 | 15,761 |
2019-12-04 | $50.34 | $50.34 | $50.17 | $50.22 | $48.41 | 14,558 |
2019-12-03 | $50.09 | $50.35 | $50.09 | $50.22 | $48.41 | 79,318 |
2019-12-02 | $50.27 | $50.27 | $50.11 | $50.21 | $48.40 | 12,606 |
2019-11-29 | $50.29 | $50.33 | $50.28 | $50.30 | $48.40 | 6,926 |
2019-11-27 | $50.37 | $50.37 | $50.24 | $50.26 | $48.36 | 13,721 |
2019-11-26 | $50.33 | $50.35 | $50.27 | $50.34 | $48.44 | 18,222 |
2019-11-25 | $50.29 | $50.31 | $50.29 | $50.31 | $48.41 | 12,891 |
2019-11-22 | $50.29 | $50.33 | $50.26 | $50.26 | $48.36 | 13,358 |
2019-11-21 | $50.26 | $50.32 | $50.26 | $50.26 | $48.36 | 25,171 |
2019-11-20 | $50.26 | $50.28 | $50.19 | $50.25 | $48.35 | 36,720 |
2019-11-19 | $50.22 | $50.28 | $50.22 | $50.26 | $48.36 | 18,681 |
2019-11-18 | $50.27 | $50.34 | $50.25 | $50.28 | $48.38 | 23,175 |
2019-11-15 | $50.24 | $50.32 | $50.21 | $50.25 | $48.35 | 19,460 |
2019-11-14 | $50.20 | $50.26 | $50.20 | $50.24 | $48.34 | 16,137 |
2019-11-13 | $50.19 | $50.23 | $50.13 | $50.17 | $48.27 | 14,844 |
2019-11-12 | $50.14 | $50.18 | $50.12 | $50.16 | $48.26 | 6,385 |
2019-11-11 | $50.20 | $50.20 | $50.06 | $50.12 | $48.22 | 22,240 |
2019-11-08 | $50.07 | $50.24 | $49.92 | $50.19 | $48.29 | 62,620 |
2019-11-07 | $50.16 | $50.19 | $50.09 | $50.10 | $48.20 | 9,933 |
2019-11-06 | $50.30 | $50.30 | $50.18 | $50.24 | $48.34 | 9,557 |
2019-11-05 | $50.24 | $50.27 | $50.16 | $50.17 | $48.27 | 10,370 |
2019-11-04 | $50.49 | $50.49 | $50.19 | $50.28 | $48.38 | 32,947 |
2019-11-01 | $50.52 | $50.52 | $50.28 | $50.34 | $48.44 | 8,847 |
2019-10-31 | $50.36 | $50.41 | $50.29 | $50.38 | $48.38 | 10,525 |
2019-10-30 | $50.22 | $50.33 | $50.18 | $50.33 | $48.33 | 10,294 |
2019-10-29 | $50.23 | $50.27 | $50.18 | $50.27 | $48.27 | 9,002 |
2019-10-28 | $50.14 | $50.21 | $50.14 | $50.21 | $48.22 | 13,942 |
2019-10-25 | $50.25 | $50.27 | $50.23 | $50.24 | $48.25 | 9,964 |
2019-10-24 | $50.28 | $50.28 | $50.22 | $50.24 | $48.25 | 8,684 |
2019-10-23 | $50.21 | $50.24 | $50.18 | $50.22 | $48.23 | 7,309 |
2019-10-22 | $50.15 | $50.18 | $50.15 | $50.16 | $48.17 | 8,080 |
2019-10-21 | $50.20 | $50.20 | $50.14 | $50.15 | $48.16 | 13,885 |
2019-10-18 | $50.21 | $50.24 | $50.16 | $50.23 | $48.24 | 25,826 |
2019-10-17 | $50.20 | $50.25 | $50.16 | $50.20 | $48.21 | 8,791 |
2019-10-16 | $50.31 | $50.31 | $50.23 | $50.28 | $48.28 | 15,303 |
2019-10-15 | $50.27 | $50.27 | $50.22 | $50.25 | $48.25 | 7,439 |
2019-10-14 | $50.18 | $50.28 | $50.18 | $50.25 | $48.25 | 9,586 |
2019-10-11 | $50.17 | $50.24 | $50.16 | $50.17 | $48.18 | 8,018 |
2019-10-10 | $50.33 | $50.36 | $50.24 | $50.26 | $48.26 | 24,982 |
2019-10-09 | $50.30 | $50.36 | $50.21 | $50.23 | $48.24 | 19,046 |
2019-10-08 | $50.32 | $50.37 | $50.32 | $50.33 | $48.33 | 8,864 |
2019-10-07 | $50.29 | $50.38 | $50.29 | $50.31 | $48.31 | 17,459 |
2019-10-04 | $50.32 | $50.34 | $50.29 | $50.33 | $48.33 | 12,852 |
2019-10-03 | $50.29 | $50.36 | $50.29 | $50.32 | $48.32 | 8,062 |
2019-10-02 | $50.27 | $50.32 | $50.22 | $50.30 | $48.30 | 14,137 |
2019-10-01 | $50.26 | $50.29 | $50.16 | $50.27 | $48.27 | 32,430 |
2019-09-30 | $50.38 | $50.38 | $50.22 | $50.31 | $48.21 | 32,582 |
2019-09-27 | $50.37 | $50.37 | $50.27 | $50.30 | $48.20 | 22,651 |
2019-09-26 | $50.31 | $50.31 | $50.18 | $50.29 | $48.19 | 11,331 |
2019-09-25 | $50.29 | $50.33 | $50.23 | $50.23 | $48.13 | 14,171 |
2019-09-24 | $50.28 | $50.37 | $50.27 | $50.34 | $48.24 | 27,586 |
2019-09-23 | $50.59 | $50.59 | $50.31 | $50.33 | $48.23 | 12,174 |
2019-09-20 | $50.51 | $50.51 | $50.23 | $50.31 | $48.21 | 21,596 |
2019-09-19 | $50.24 | $50.27 | $50.18 | $50.25 | $48.15 | 22,893 |
2019-09-18 | $50.13 | $50.26 | $50.13 | $50.26 | $48.16 | 15,744 |
2019-09-17 | $50.15 | $50.17 | $50.09 | $50.15 | $48.06 | 16,048 |
2019-09-16 | $50.30 | $50.30 | $50.07 | $50.10 | $48.01 | 12,548 |
2019-09-13 | $50.13 | $50.15 | $50.04 | $50.08 | $47.99 | 12,212 |
2019-09-12 | $50.21 | $50.22 | $50.15 | $50.16 | $48.07 | 39,715 |
2019-09-11 | $50.15 | $50.17 | $50.11 | $50.16 | $48.07 | 15,454 |
2019-09-10 | $50.23 | $50.23 | $50.11 | $50.15 | $48.06 | 38,576 |
2019-09-09 | $50.29 | $50.29 | $50.25 | $50.27 | $48.17 | 18,097 |
2019-09-06 | $50.32 | $50.34 | $50.30 | $50.32 | $48.22 | 49,927 |
2019-09-05 | $50.38 | $50.41 | $50.19 | $50.36 | $48.26 | 93,409 |
2019-09-04 | $50.40 | $50.46 | $50.36 | $50.41 | $48.30 | 16,899 |
2019-09-03 | $50.33 | $50.44 | $50.30 | $50.42 | $48.31 | 44,527 |
2019-08-30 | $50.31 | $50.43 | $50.31 | $50.43 | $48.22 | 17,404 |
2019-08-29 | $50.35 | $50.36 | $50.28 | $50.29 | $48.08 | 20,807 |
2019-08-28 | $50.31 | $50.38 | $50.31 | $50.34 | $48.13 | 14,847 |
2019-08-27 | $50.25 | $50.32 | $50.24 | $50.29 | $48.08 | 10,646 |
2019-08-26 | $50.34 | $50.34 | $50.24 | $50.24 | $48.04 | 63,856 |
2019-08-23 | $50.21 | $50.36 | $50.21 | $50.36 | $48.15 | 34,792 |
2019-08-22 | $50.30 | $50.30 | $50.24 | $50.24 | $48.04 | 102,220 |
2019-08-21 | $50.26 | $50.30 | $50.21 | $50.24 | $48.04 | 44,552 |
2019-08-20 | $50.33 | $50.33 | $50.21 | $50.30 | $48.09 | 48,489 |
2019-08-19 | $50.24 | $50.27 | $50.21 | $50.25 | $48.05 | 8,594 |
2019-08-16 | $50.31 | $50.31 | $50.24 | $50.28 | $48.07 | 35,693 |
2019-08-15 | $50.19 | $50.36 | $50.17 | $50.36 | $48.15 | 25,315 |
2019-08-14 | $50.23 | $50.31 | $50.12 | $50.12 | $47.92 | 62,747 |
2019-08-13 | $50.15 | $50.26 | $49.74 | $50.15 | $47.95 | 55,376 |
2019-08-12 | $50.24 | $50.28 | $50.24 | $50.27 | $48.06 | 47,692 |
2019-08-09 | $50.23 | $50.29 | $50.22 | $50.24 | $48.04 | 5,641 |
2019-08-08 | $50.51 | $50.51 | $50.07 | $50.24 | $48.04 | 31,307 |
2019-08-07 | $50.23 | $50.26 | $50.21 | $50.22 | $48.02 | 13,573 |
2019-08-06 | $50.27 | $50.42 | $50.21 | $50.25 | $48.05 | 15,795 |
2019-08-05 | $50.15 | $50.45 | $50.14 | $50.45 | $48.24 | 44,611 |
2019-08-02 | $50.22 | $50.26 | $50.14 | $50.19 | $47.99 | 34,313 |
2019-08-01 | $50.54 | $50.54 | $50.03 | $50.26 | $48.06 | 100,397 |
2019-07-31 | $50.19 | $50.21 | $50.13 | $50.16 | $47.85 | 5,969 |
2019-07-30 | $50.59 | $50.59 | $50.12 | $50.17 | $47.86 | 26,489 |
2019-07-29 | $50.15 | $50.19 | $50.14 | $50.18 | $47.86 | 37,055 |
2019-07-26 | $50.17 | $50.22 | $50.11 | $50.11 | $47.80 | 37,973 |
2019-07-25 | $50.59 | $50.59 | $50.15 | $50.17 | $47.86 | 25,226 |
2019-07-24 | $50.14 | $50.18 | $50.13 | $50.18 | $47.86 | 12,454 |
2019-07-23 | $50.20 | $50.20 | $50.10 | $50.13 | $47.82 | 39,810 |
2019-07-22 | $50.22 | $50.22 | $50.11 | $50.18 | $47.86 | 35,526 |
2019-07-19 | $50.07 | $50.17 | $50.07 | $50.17 | $47.86 | 13,475 |
2019-07-18 | $50.01 | $50.13 | $50.01 | $50.12 | $47.81 | 13,366 |
2019-07-17 | $50.05 | $50.07 | $50.00 | $50.01 | $47.70 | 22,041 |
2019-07-16 | $49.93 | $49.99 | $49.93 | $49.99 | $47.68 | 30,092 |
2019-07-15 | $49.93 | $49.97 | $49.93 | $49.97 | $47.66 | 8,580 |
2019-07-12 | $50.01 | $50.01 | $49.95 | $49.98 | $47.67 | 22,150 |
2019-07-11 | $50.02 | $50.05 | $49.95 | $49.95 | $47.65 | 26,281 |
2019-07-10 | $50.04 | $50.05 | $50.02 | $50.05 | $47.74 | 21,527 |
2019-07-09 | $50.06 | $50.06 | $50.00 | $50.01 | $47.70 | 56,073 |
2019-07-08 | $50.09 | $50.09 | $50.02 | $50.05 | $47.74 | 63,898 |
2019-07-05 | $50.09 | $50.12 | $50.01 | $50.11 | $47.80 | 46,693 |
2019-07-03 | $50.11 | $50.11 | $50.05 | $50.09 | $47.78 | 23,733 |
2019-07-02 | $49.99 | $50.06 | $49.96 | $50.06 | $47.75 | 12,511 |
2019-07-01 | $50.04 | $50.04 | $49.93 | $50.00 | $47.69 | 24,097 |
2019-06-28 | $50.06 | $50.13 | $50.06 | $50.12 | $47.69 | 7,819 |
2019-06-27 | $50.05 | $50.11 | $50.05 | $50.07 | $47.65 | 9,749 |
2019-06-26 | $50.10 | $50.10 | $50.02 | $50.03 | $47.61 | 13,998 |
2019-06-25 | $50.11 | $50.11 | $50.00 | $50.02 | $47.60 | 9,364 |
2019-06-24 | $50.04 | $50.04 | $49.98 | $50.00 | $47.58 | 5,879 |
2019-06-21 | $50.09 | $50.09 | $49.98 | $49.99 | $47.57 | 6,895 |
2019-06-20 | $50.06 | $50.13 | $50.03 | $50.10 | $47.67 | 10,665 |
2019-06-19 | $49.86 | $50.01 | $49.86 | $50.01 | $47.59 | 15,105 |
2019-06-18 | $49.86 | $49.87 | $49.80 | $49.85 | $47.44 | 3,847 |
2019-06-17 | $49.77 | $49.81 | $49.74 | $49.76 | $47.35 | 3,469 |
2019-06-14 | $49.86 | $49.86 | $49.77 | $49.80 | $47.39 | 3,684 |
2019-06-13 | $49.85 | $49.85 | $49.75 | $49.84 | $47.43 | 3,856 |
2019-06-12 | $49.78 | $49.82 | $49.72 | $49.80 | $47.39 | 6,693 |
2019-06-11 | $49.78 | $49.78 | $49.71 | $49.76 | $47.35 | 11,108 |
2019-06-10 | $49.76 | $49.81 | $49.76 | $49.76 | $47.35 | 20,094 |
2019-06-07 | $49.74 | $49.81 | $49.74 | $49.81 | $47.40 | 3,358 |
2019-06-06 | $49.74 | $49.74 | $49.66 | $49.68 | $47.27 | 3,035 |
2019-06-05 | $49.75 | $49.77 | $49.66 | $49.68 | $47.27 | 11,674 |
2019-06-04 | $49.77 | $49.78 | $49.72 | $49.78 | $47.36 | 11,856 |
2019-06-03 | $49.73 | $49.74 | $49.70 | $49.70 | $47.29 | 13,542 |
2019-05-31 | $49.62 | $49.74 | $49.61 | $49.73 | $47.20 | 10,753 |
2019-05-30 | $49.60 | $49.69 | $49.58 | $49.68 | $47.15 | 7,924 |
2019-05-29 | $49.54 | $49.62 | $49.54 | $49.61 | $47.08 | 8,293 |
2019-05-28 | $49.56 | $49.63 | $49.52 | $49.63 | $47.10 | 8,051 |
2019-05-24 | $49.59 | $49.61 | $49.56 | $49.60 | $47.08 | 11,010 |
2019-05-23 | $49.50 | $49.60 | $49.48 | $49.55 | $47.03 | 8,035 |
2019-05-22 | $49.47 | $49.49 | $49.42 | $49.48 | $46.96 | 9,203 |
2019-05-21 | $49.44 | $49.45 | $49.37 | $49.43 | $46.91 | 8,921 |
2019-05-20 | $49.39 | $49.49 | $49.39 | $49.49 | $46.97 | 18,123 |
2019-05-17 | $49.41 | $49.46 | $49.41 | $49.44 | $46.92 | 11,984 |
2019-05-16 | $49.54 | $49.54 | $49.43 | $49.45 | $46.93 | 21,956 |
2019-05-15 | $49.53 | $49.54 | $49.43 | $49.53 | $47.01 | 30,626 |
2019-05-14 | $49.44 | $49.46 | $49.39 | $49.41 | $46.89 | 6,787 |
2019-05-13 | $49.45 | $49.46 | $49.40 | $49.45 | $46.93 | 15,399 |
2019-05-10 | $49.29 | $49.40 | $49.29 | $49.37 | $46.86 | 6,757 |
2019-05-09 | $49.38 | $49.38 | $49.30 | $49.30 | $46.79 | 10,190 |
2019-05-08 | $49.34 | $49.35 | $49.28 | $49.33 | $46.82 | 3,962 |
2019-05-07 | $49.29 | $49.35 | $49.27 | $49.28 | $46.77 | 12,373 |
2019-05-06 | $49.50 | $49.50 | $49.27 | $49.35 | $46.84 | 26,088 |
2019-05-03 | $49.20 | $49.31 | $49.20 | $49.24 | $46.73 | 8,040 |
2019-05-02 | $49.31 | $49.31 | $49.15 | $49.27 | $46.76 | 4,499 |
2019-05-01 | $49.27 | $49.37 | $49.15 | $49.15 | $46.65 | 31,133 |
2019-04-30 | $49.31 | $49.40 | $49.31 | $49.35 | $46.72 | 12,590 |
2019-04-29 | $49.33 | $49.36 | $49.28 | $49.32 | $46.69 | 9,100 |
2019-04-26 | $49.30 | $49.35 | $49.28 | $49.35 | $46.71 | 7,311 |
2019-04-25 | $49.33 | $49.33 | $49.22 | $49.28 | $46.65 | 15,896 |
2019-04-24 | $49.37 | $49.37 | $49.19 | $49.20 | $46.58 | 18,349 |
2019-04-23 | $49.20 | $49.21 | $49.11 | $49.11 | $46.49 | 20,465 |
2019-04-22 | $49.21 | $49.25 | $49.20 | $49.25 | $46.62 | 10,422 |
2019-04-18 | $49.23 | $49.29 | $49.23 | $49.29 | $46.66 | 7,158 |
2019-04-17 | $49.17 | $49.24 | $49.15 | $49.24 | $46.61 | 37,056 |
2019-04-16 | $49.19 | $49.24 | $49.18 | $49.20 | $46.58 | 30,675 |
2019-04-15 | $49.25 | $49.25 | $49.19 | $49.24 | $46.61 | 6,022 |
2019-04-12 | $49.26 | $49.30 | $49.25 | $49.26 | $46.63 | 5,482 |
2019-04-11 | $49.27 | $49.31 | $49.27 | $49.31 | $46.68 | 8,353 |
2019-04-10 | $49.28 | $49.36 | $49.23 | $49.31 | $46.68 | 15,266 |
2019-04-09 | $49.23 | $49.28 | $49.23 | $49.26 | $46.63 | 10,805 |
2019-04-08 | $49.26 | $49.27 | $49.19 | $49.22 | $46.60 | 8,695 |
2019-04-05 | $49.29 | $49.29 | $49.17 | $49.21 | $46.59 | 6,995 |
2019-04-04 | $49.21 | $49.26 | $49.16 | $49.17 | $46.55 | 22,672 |
2019-04-03 | $49.21 | $49.28 | $49.16 | $49.28 | $46.65 | 15,407 |
2019-04-02 | $49.12 | $49.26 | $49.12 | $49.24 | $46.61 | 20,132 |
2019-04-01 | $49.36 | $49.36 | $49.20 | $49.20 | $46.58 | 14,676 |
2019-03-29 | $49.51 | $49.52 | $49.43 | $49.49 | $46.73 | 7,869 |
2019-03-28 | $49.52 | $49.61 | $49.49 | $49.60 | $46.83 | 17,906 |
2019-03-27 | $49.53 | $49.60 | $49.47 | $49.57 | $46.80 | 17,044 |
2019-03-26 | $49.50 | $49.51 | $49.43 | $49.48 | $46.72 | 10,587 |
2019-03-25 | $49.42 | $49.53 | $49.40 | $49.51 | $46.75 | 25,742 |
2019-03-22 | $49.31 | $49.41 | $49.31 | $49.35 | $46.59 | 6,175 |
2019-03-21 | $49.23 | $49.28 | $49.23 | $49.25 | $46.50 | 2,964 |
2019-03-20 | $49.18 | $49.21 | $49.18 | $49.21 | $46.46 | 7,611 |
2019-03-19 | $49.20 | $49.20 | $49.08 | $49.19 | $46.44 | 24,379 |
2019-03-18 | $49.14 | $49.17 | $49.12 | $49.12 | $46.38 | 8,801 |
2019-03-15 | $49.08 | $49.13 | $49.07 | $49.12 | $46.38 | 6,487 |
2019-03-14 | $49.12 | $49.14 | $49.07 | $49.07 | $46.33 | 6,957 |
2019-03-13 | $49.04 | $49.18 | $49.04 | $49.13 | $46.39 | 40,819 |
2019-03-12 | $49.09 | $49.11 | $49.00 | $49.10 | $46.36 | 9,013 |
2019-03-11 | $49.10 | $49.10 | $48.98 | $49.01 | $46.27 | 8,111 |
2019-03-08 | $48.90 | $48.99 | $48.89 | $48.98 | $46.24 | 11,138 |
2019-03-07 | $48.83 | $48.96 | $48.82 | $48.96 | $46.23 | 10,809 |
2019-03-06 | $48.78 | $48.91 | $48.76 | $48.88 | $46.15 | 13,299 |
2019-03-05 | $48.79 | $48.85 | $48.77 | $48.85 | $46.12 | 6,161 |
2019-03-04 | $48.71 | $48.84 | $48.71 | $48.82 | $46.09 | 13,580 |
2019-03-01 | $48.89 | $48.89 | $48.69 | $48.77 | $46.05 | 11,620 |
2019-02-28 | $49.00 | $49.00 | $48.93 | $48.94 | $46.09 | 12,124 |
2019-02-27 | $48.92 | $49.04 | $48.92 | $49.00 | $46.15 | 4,899 |
2019-02-26 | $48.92 | $49.02 | $48.92 | $49.00 | $46.15 | 16,294 |
2019-02-25 | $49.01 | $49.01 | $48.92 | $48.96 | $46.11 | 89,494 |
2019-02-22 | $48.97 | $49.10 | $48.96 | $49.06 | $46.20 | 6,812 |
2019-02-21 | $49.09 | $49.09 | $48.98 | $49.03 | $46.18 | 19,169 |
2019-02-20 | $49.17 | $49.17 | $49.00 | $49.00 | $46.15 | 11,230 |
2019-02-19 | $49.60 | $49.60 | $48.93 | $49.04 | $46.19 | 28,072 |
2019-02-15 | $48.98 | $49.01 | $48.92 | $49.01 | $46.16 | 8,175 |
2019-02-14 | $48.96 | $48.96 | $48.87 | $48.93 | $46.08 | 4,815 |
2019-02-13 | $48.88 | $48.92 | $48.82 | $48.89 | $46.04 | 10,868 |
2019-02-12 | $48.91 | $48.94 | $48.90 | $48.94 | $46.09 | 4,399 |
2019-02-11 | $48.92 | $48.96 | $48.89 | $48.91 | $46.06 | 13,483 |
2019-02-08 | $48.92 | $48.98 | $48.92 | $48.92 | $46.07 | 28,579 |
2019-02-07 | $48.92 | $48.96 | $48.90 | $48.94 | $46.09 | 16,031 |
2019-02-06 | $48.91 | $48.92 | $48.86 | $48.92 | $46.07 | 6,184 |
2019-02-05 | $48.80 | $48.86 | $48.77 | $48.84 | $46.00 | 10,500 |
2019-02-04 | $48.72 | $48.79 | $48.68 | $48.74 | $45.90 | 10,193 |
2019-02-01 | $48.98 | $48.98 | $48.81 | $48.84 | $46.00 | 25,597 |
2019-01-31 | $48.97 | $49.13 | $48.97 | $49.12 | $46.14 | 12,445 |
2019-01-30 | $48.88 | $48.97 | $48.82 | $48.92 | $45.95 | 14,729 |
2019-01-29 | $48.77 | $48.93 | $48.77 | $48.93 | $45.96 | 26,367 |
2019-01-28 | $48.77 | $48.80 | $48.70 | $48.74 | $45.78 | 9,648 |
2019-01-25 | $48.73 | $48.78 | $48.70 | $48.78 | $45.82 | 7,567 |
2019-01-24 | $48.78 | $48.83 | $48.76 | $48.80 | $45.84 | 7,199 |
2019-01-23 | $48.74 | $48.78 | $48.65 | $48.71 | $45.76 | 24,389 |
2019-01-22 | $48.70 | $48.75 | $48.66 | $48.72 | $45.76 | 12,390 |
2019-01-18 | $48.73 | $48.82 | $48.65 | $48.76 | $45.80 | 54,075 |
2019-01-17 | $48.75 | $48.80 | $48.66 | $48.67 | $45.72 | 18,183 |
2019-01-16 | $48.82 | $48.82 | $48.70 | $48.76 | $45.80 | 25,568 |
2019-01-15 | $48.83 | $48.83 | $48.75 | $48.76 | $45.80 | 12,549 |
2019-01-14 | $48.83 | $48.83 | $48.74 | $48.76 | $45.80 | 10,998 |
2019-01-11 | $48.75 | $48.79 | $48.72 | $48.75 | $45.79 | 2,907 |
2019-01-10 | $48.69 | $48.71 | $48.65 | $48.67 | $45.72 | 7,656 |
2019-01-09 | $48.68 | $48.76 | $48.66 | $48.71 | $45.76 | 8,061 |
2019-01-08 | $48.76 | $48.79 | $48.71 | $48.74 | $45.78 | 10,872 |
2019-01-07 | $48.87 | $48.87 | $48.79 | $48.79 | $45.83 | 21,906 |
2019-01-04 | $48.82 | $48.87 | $48.77 | $48.79 | $45.83 | 29,271 |
2019-01-03 | $48.76 | $48.95 | $48.71 | $48.92 | $45.95 | 32,540 |
2019-01-02 | $48.70 | $48.76 | $48.67 | $48.69 | $45.74 | 199,954 |
2018-12-31 | $48.65 | $48.73 | $48.58 | $48.70 | $45.75 | 636,452 |
2018-12-28 | $48.51 | $48.62 | $48.51 | $48.62 | $45.67 | 13,085 |
2018-12-27 | $48.37 | $48.55 | $48.37 | $48.48 | $45.54 | 496,385 |
2018-12-26 | $48.59 | $48.59 | $48.39 | $48.40 | $45.47 | 337,289 |
2018-12-24 | $48.58 | $48.58 | $48.43 | $48.48 | $45.54 | 6,391 |
2018-12-21 | $48.48 | $48.52 | $48.41 | $48.51 | $45.57 | 2,625 |
2018-12-20 | $48.60 | $48.60 | $48.42 | $48.48 | $45.54 | 26,099 |
2018-12-19 | $48.39 | $48.53 | $48.37 | $48.51 | $45.57 | 12,797 |
2018-12-18 | $48.33 | $48.38 | $48.26 | $48.37 | $45.44 | 20,110 |
2018-12-17 | $48.16 | $48.32 | $48.16 | $48.32 | $45.39 | 18,910 |
2018-12-14 | $48.31 | $48.31 | $48.13 | $48.18 | $45.26 | 30,871 |
2018-12-13 | $48.24 | $48.26 | $48.14 | $48.14 | $45.22 | 10,316 |
2018-12-12 | $48.45 | $48.45 | $48.15 | $48.17 | $45.25 | 5,663 |
2018-12-11 | $48.21 | $48.29 | $48.17 | $48.22 | $45.30 | 16,536 |
2018-12-10 | $48.20 | $48.27 | $48.14 | $48.21 | $45.29 | 29,425 |
2018-12-07 | $48.08 | $48.25 | $48.08 | $48.19 | $45.27 | 5,791 |
2018-12-06 | $48.04 | $48.24 | $48.04 | $48.10 | $45.19 | 19,637 |
2018-12-04 | $47.95 | $48.11 | $47.95 | $48.07 | $45.16 | 40,518 |
2018-12-03 | $47.94 | $47.96 | $47.85 | $47.95 | $45.04 | 10,269 |
2018-11-30 | $47.93 | $47.97 | $47.88 | $47.88 | $44.86 | 6,409 |
2018-11-29 | $47.91 | $48.76 | $47.91 | $47.92 | $44.90 | 27,795 |
2018-11-28 | $47.85 | $47.93 | $47.80 | $47.84 | $44.82 | 24,853 |
2018-11-27 | $47.72 | $47.80 | $47.72 | $47.77 | $44.76 | 8,081 |
2018-11-26 | $47.86 | $47.86 | $47.67 | $47.72 | $44.71 | 6,937 |
2018-11-23 | $47.82 | $47.84 | $47.76 | $47.76 | $44.75 | 1,845 |
2018-11-21 | $47.71 | $47.77 | $47.71 | $47.77 | $44.76 | 2,730 |
2018-11-20 | $47.74 | $47.82 | $47.70 | $47.75 | $44.74 | 12,113 |
2018-11-19 | $48.15 | $48.83 | $47.82 | $47.82 | $44.80 | 8,283 |
2018-11-16 | $47.66 | $47.72 | $47.64 | $47.72 | $44.71 | 5,214 |
2018-11-15 | $47.65 | $47.73 | $47.27 | $47.61 | $44.61 | 7,366 |
2018-11-14 | $47.40 | $47.64 | $47.40 | $47.61 | $44.61 | 6,316 |
2018-11-13 | $47.55 | $47.58 | $47.48 | $47.53 | $44.53 | 3,206 |
2018-11-12 | $47.45 | $47.54 | $47.45 | $47.46 | $44.47 | 3,015 |
2018-11-09 | $47.43 | $47.45 | $47.36 | $47.39 | $44.40 | 5,352 |
2018-11-08 | $47.45 | $47.45 | $47.36 | $47.37 | $44.38 | 6,311 |
2018-11-07 | $47.40 | $47.46 | $47.39 | $47.40 | $44.41 | 53,475 |
2018-11-06 | $47.34 | $47.43 | $47.30 | $47.37 | $44.38 | 7,118 |
2018-11-05 | $47.34 | $47.41 | $47.29 | $47.32 | $44.34 | 9,078 |
2018-11-02 | $47.48 | $47.52 | $47.44 | $47.47 | $44.48 | 2,985 |
2018-11-01 | $47.49 | $47.64 | $47.49 | $47.60 | $44.60 | 5,877 |
2018-10-31 | $47.75 | $47.75 | $47.68 | $47.68 | $44.55 | 8,862 |
2018-10-30 | $47.85 | $47.85 | $47.70 | $47.80 | $44.66 | 5,117 |
2018-10-29 | $47.76 | $47.89 | $47.76 | $47.76 | $44.63 | 3,092 |
2018-10-26 | $47.72 | $47.93 | $47.72 | $47.80 | $44.66 | 12,946 |
2018-10-25 | $47.74 | $47.82 | $47.68 | $47.75 | $44.62 | 7,176 |
2018-10-24 | $47.84 | $47.84 | $47.71 | $47.77 | $44.64 | 2,798 |
2018-10-23 | $47.61 | $47.76 | $47.61 | $47.67 | $44.54 | 2,139 |
2018-10-22 | $47.66 | $47.69 | $47.55 | $47.55 | $44.43 | 2,250 |
2018-10-19 | $47.71 | $47.71 | $47.56 | $47.57 | $44.45 | 7,743 |
2018-10-18 | $47.69 | $47.69 | $47.53 | $47.64 | $44.52 | 1,843 |
2018-10-17 | $47.75 | $47.78 | $47.60 | $47.60 | $44.48 | 7,744 |
2018-10-16 | $47.63 | $47.70 | $47.61 | $47.66 | $44.53 | 6,406 |
2018-10-15 | $47.79 | $47.79 | $47.65 | $47.70 | $44.57 | 2,526 |
2018-10-12 | $47.74 | $47.84 | $47.71 | $47.84 | $44.70 | 4,349 |
2018-10-11 | $47.71 | $47.82 | $47.60 | $47.78 | $44.65 | 10,714 |
2018-10-10 | $47.50 | $48.26 | $47.50 | $47.70 | $44.57 | 47,200 |
2018-10-09 | $47.56 | $47.62 | $47.48 | $47.62 | $44.50 | 8,181 |
2018-10-08 | $47.37 | $47.60 | $47.36 | $47.55 | $44.43 | 14,390 |
2018-10-05 | $47.59 | $47.60 | $47.48 | $47.51 | $44.39 | 9,862 |
2018-10-04 | $47.65 | $48.06 | $47.64 | $47.70 | $44.57 | 30,717 |
2018-10-03 | $47.96 | $48.10 | $47.78 | $47.78 | $44.65 | 10,357 |
2018-10-02 | $47.99 | $48.14 | $47.99 | $48.11 | $44.95 | 8,920 |
2018-10-01 | $47.97 | $48.14 | $47.90 | $48.06 | $44.91 | 24,691 |
2018-09-28 | $48.14 | $48.27 | $48.04 | $48.18 | $44.91 | 34,260 |
2018-09-27 | $48.05 | $48.15 | $48.05 | $48.13 | $44.86 | 7,506 |
2018-09-26 | $48.00 | $48.06 | $48.00 | $48.05 | $44.79 | 5,425 |
2018-09-25 | $47.96 | $48.17 | $47.91 | $48.04 | $44.78 | 8,632 |
2018-09-24 | $48.04 | $48.21 | $47.99 | $48.06 | $44.80 | 11,607 |
2018-09-21 | $48.00 | $48.16 | $47.97 | $48.09 | $44.82 | 5,969 |
2018-09-20 | $47.88 | $48.00 | $47.88 | $47.98 | $44.72 | 7,448 |
2018-09-19 | $48.00 | $48.00 | $47.95 | $48.00 | $44.74 | 3,361 |
2018-09-18 | $48.16 | $48.20 | $47.99 | $47.99 | $44.73 | 3,500 |
2018-09-17 | $48.20 | $48.20 | $48.13 | $48.13 | $44.86 | 3,674 |
2018-09-14 | $48.25 | $48.36 | $48.15 | $48.29 | $45.01 | 10,106 |
2018-09-13 | $48.21 | $48.38 | $48.20 | $48.21 | $44.94 | 12,669 |
2018-09-12 | $48.17 | $48.38 | $48.17 | $48.20 | $44.93 | 3,183 |
2018-09-11 | $48.30 | $48.35 | $48.17 | $48.19 | $44.92 | 4,507 |
2018-09-10 | $48.27 | $48.28 | $48.19 | $48.24 | $44.96 | 3,896 |
2018-09-07 | $48.41 | $48.43 | $48.30 | $48.30 | $45.02 | 1,451 |
2018-09-06 | $48.31 | $48.51 | $48.31 | $48.49 | $45.20 | 10,348 |
2018-09-05 | $48.28 | $48.47 | $48.26 | $48.26 | $44.98 | 5,818 |
2018-09-04 | $48.35 | $48.40 | $48.29 | $48.29 | $45.01 | 12,349 |
2018-08-31 | $48.41 | $48.60 | $48.41 | $48.49 | $45.09 | 8,111 |
2018-08-30 | $48.46 | $48.54 | $48.45 | $48.49 | $45.09 | 12,058 |
2018-08-29 | $48.58 | $48.59 | $48.39 | $48.43 | $45.04 | 4,877 |
2018-08-28 | $48.47 | $48.62 | $48.47 | $48.53 | $45.13 | 9,676 |
2018-08-27 | $48.53 | $48.66 | $48.45 | $48.52 | $45.12 | 11,790 |
2018-08-24 | $48.49 | $48.63 | $48.49 | $48.54 | $45.14 | 16,099 |
2018-08-23 | $48.46 | $48.66 | $48.46 | $48.48 | $45.08 | 11,303 |
2018-08-22 | $48.53 | $48.60 | $48.49 | $48.51 | $45.11 | 6,135 |
2018-08-21 | $48.45 | $48.56 | $48.30 | $48.44 | $45.05 | 7,273 |
2018-08-20 | $48.44 | $48.60 | $48.41 | $48.51 | $45.11 | 4,622 |
2018-08-17 | $48.45 | $48.55 | $48.40 | $48.41 | $45.02 | 6,498 |
2018-08-16 | $48.50 | $48.59 | $48.41 | $48.41 | $45.02 | 4,928 |
2018-08-15 | $48.36 | $48.57 | $48.36 | $48.57 | $45.17 | 5,287 |
2018-08-14 | $48.42 | $48.47 | $48.34 | $48.38 | $44.99 | 5,186 |
2018-08-13 | $48.60 | $48.60 | $48.38 | $48.51 | $45.11 | 11,008 |
2018-08-10 | $48.41 | $48.49 | $48.36 | $48.49 | $45.09 | 4,155 |
2018-08-09 | $48.27 | $48.47 | $48.27 | $48.47 | $45.07 | 4,450 |
2018-08-08 | $48.34 | $48.38 | $48.21 | $48.29 | $44.91 | 5,234 |
2018-08-07 | $48.32 | $48.38 | $48.24 | $48.26 | $44.88 | 2,808 |
2018-08-06 | $48.31 | $48.45 | $48.26 | $48.43 | $45.04 | 17,648 |
2018-08-03 | $48.26 | $48.43 | $48.26 | $48.36 | $44.97 | 6,545 |
2018-08-02 | $48.22 | $48.31 | $48.14 | $48.25 | $44.87 | 6,817 |
2018-08-01 | $48.23 | $48.40 | $48.23 | $48.40 | $45.01 | 4,606 |
2018-07-31 | $48.40 | $48.53 | $48.35 | $48.36 | $44.88 | 5,488 |
2018-07-30 | $48.29 | $48.44 | $48.28 | $48.42 | $44.93 | 5,886 |
2018-07-27 | $48.43 | $48.43 | $48.30 | $48.33 | $44.85 | 5,453 |
2018-07-26 | $48.32 | $48.51 | $48.32 | $48.33 | $44.85 | 7,874 |
2018-07-25 | $48.39 | $48.51 | $48.31 | $48.42 | $44.93 | 7,209 |
2018-07-24 | $48.29 | $48.37 | $48.25 | $48.28 | $44.80 | 8,857 |
2018-07-23 | $48.43 | $48.43 | $48.35 | $48.39 | $44.90 | 3,122 |
2018-07-20 | $48.57 | $48.61 | $48.43 | $48.47 | $44.98 | 2,694 |
2018-07-19 | $48.49 | $48.65 | $48.42 | $48.65 | $45.15 | 8,162 |
2018-07-18 | $48.48 | $48.56 | $48.41 | $48.41 | $44.92 | 7,103 |
2018-07-17 | $48.48 | $48.57 | $48.44 | $48.47 | $44.98 | 6,935 |
2018-07-16 | $48.50 | $48.57 | $48.40 | $48.57 | $45.07 | 3,498 |
2018-07-13 | $48.50 | $48.57 | $48.46 | $48.46 | $44.97 | 2,182 |
2018-07-12 | $48.42 | $48.52 | $48.39 | $48.46 | $44.97 | 9,889 |
2018-07-11 | $48.43 | $48.51 | $48.38 | $48.47 | $44.98 | 4,226 |
2018-07-10 | $48.44 | $48.45 | $48.42 | $48.44 | $44.95 | 23,351 |
2018-07-09 | $48.38 | $48.49 | $48.34 | $48.45 | $44.96 | 5,567 |
2018-07-06 | $48.32 | $48.50 | $48.32 | $48.50 | $45.01 | 6,651 |
2018-07-05 | $48.52 | $48.52 | $48.31 | $48.31 | $44.83 | 19,136 |
2018-07-03 | $48.40 | $48.54 | $48.23 | $48.50 | $45.01 | 18,950 |
2018-07-02 | $48.37 | $48.47 | $48.25 | $48.41 | $44.92 | 6,786 |
2018-06-29 | $48.42 | $48.51 | $48.30 | $48.39 | $44.82 | 8,753 |
2018-06-28 | $48.44 | $48.53 | $48.35 | $48.36 | $44.79 | 7,917 |
2018-06-27 | $48.43 | $48.55 | $48.37 | $48.55 | $44.97 | 7,487 |
2018-06-26 | $48.33 | $48.44 | $48.28 | $48.43 | $44.85 | 5,022 |
2018-06-25 | $48.38 | $48.43 | $48.27 | $48.31 | $44.74 | 6,901 |
2018-06-22 | $48.36 | $48.47 | $48.25 | $48.25 | $44.69 | 24,164 |
2018-06-21 | $48.34 | $48.44 | $48.22 | $48.35 | $44.78 | 27,996 |
2018-06-20 | $48.46 | $48.46 | $48.31 | $48.33 | $44.76 | 6,303 |
2018-06-19 | $48.45 | $48.45 | $48.31 | $48.33 | $44.76 | 5,972 |
2018-06-18 | $48.31 | $48.43 | $48.22 | $48.36 | $44.79 | 5,462 |
2018-06-15 | $48.30 | $48.38 | $48.21 | $48.21 | $44.65 | 4,901 |
2018-06-14 | $48.08 | $48.24 | $48.08 | $48.23 | $44.67 | 3,398 |
2018-06-13 | $48.21 | $48.27 | $48.11 | $48.11 | $44.56 | 4,319 |
2018-06-12 | $48.11 | $48.26 | $48.10 | $48.22 | $44.66 | 6,808 |
2018-06-11 | $48.08 | $48.23 | $48.02 | $48.23 | $44.67 | 17,504 |
2018-06-08 | $48.25 | $48.30 | $48.15 | $48.18 | $44.62 | 16,135 |
2018-06-07 | $48.10 | $48.28 | $48.08 | $48.28 | $44.72 | 6,756 |
2018-06-06 | $48.19 | $48.33 | $48.19 | $48.24 | $44.68 | 4,670 |
2018-06-05 | $48.30 | $48.39 | $48.22 | $48.26 | $44.70 | 5,038 |
2018-06-04 | $48.28 | $48.39 | $48.28 | $48.30 | $44.73 | 2,875 |
2018-06-01 | $48.41 | $48.42 | $48.23 | $48.29 | $44.72 | 5,340 |
2018-05-31 | $48.49 | $48.65 | $48.46 | $48.65 | $44.97 | 4,695 |
2018-05-30 | $48.47 | $48.61 | $48.44 | $48.53 | $44.86 | 16,254 |
2018-05-29 | $48.42 | $48.57 | $48.32 | $48.55 | $44.88 | 15,882 |
2018-05-25 | $48.12 | $48.37 | $48.12 | $48.36 | $44.70 | 16,349 |
2018-05-24 | $48.09 | $48.32 | $48.07 | $48.24 | $44.59 | 5,178 |
2018-05-23 | $48.06 | $48.43 | $47.90 | $48.14 | $44.50 | 13,699 |
2018-05-22 | $47.99 | $48.06 | $47.94 | $47.98 | $44.35 | 7,464 |
2018-05-21 | $47.96 | $48.05 | $47.93 | $47.97 | $44.34 | 6,698 |
2018-05-18 | $47.96 | $48.09 | $47.89 | $47.95 | $44.32 | 4,620 |
2018-05-17 | $47.93 | $47.99 | $47.84 | $47.92 | $44.29 | 4,438 |
2018-05-16 | $48.09 | $48.09 | $47.90 | $48.01 | $44.38 | 5,604 |
2018-05-15 | $48.12 | $48.15 | $48.05 | $48.05 | $44.41 | 5,025 |
2018-05-14 | $48.19 | $48.30 | $48.12 | $48.28 | $44.63 | 4,504 |
2018-05-11 | $48.20 | $48.24 | $48.18 | $48.21 | $44.56 | 2,872 |
2018-05-10 | $48.22 | $48.24 | $48.10 | $48.13 | $44.49 | 5,669 |
2018-05-09 | $48.09 | $48.25 | $48.05 | $48.07 | $44.43 | 18,643 |
2018-05-08 | $48.19 | $48.36 | $48.13 | $48.18 | $44.53 | 8,791 |
2018-05-07 | $48.27 | $48.29 | $48.18 | $48.20 | $44.55 | 4,692 |
2018-05-04 | $48.33 | $48.33 | $48.15 | $48.16 | $44.52 | 5,821 |
2018-05-03 | $48.27 | $48.32 | $48.18 | $48.27 | $44.62 | 9,190 |
2018-05-02 | $48.15 | $48.24 | $48.13 | $48.13 | $44.49 | 7,002 |
2018-05-01 | $48.18 | $48.25 | $48.13 | $48.25 | $44.60 | 9,896 |
2018-04-30 | $48.35 | $48.40 | $48.23 | $48.23 | $44.48 | 5,521 |
2018-04-27 | $48.17 | $48.35 | $48.07 | $48.25 | $44.50 | 31,339 |
2018-04-26 | $48.25 | $48.25 | $48.03 | $48.05 | $44.32 | 6,462 |
2018-04-25 | $48.09 | $48.25 | $48.04 | $48.11 | $44.37 | 7,493 |
2018-04-24 | $48.07 | $48.37 | $48.06 | $48.37 | $44.61 | 11,624 |
2018-04-23 | $48.24 | $48.28 | $48.13 | $48.16 | $44.42 | 18,115 |
2018-04-20 | $48.40 | $48.42 | $48.25 | $48.30 | $44.55 | 8,504 |
2018-04-19 | $48.44 | $48.44 | $48.38 | $48.38 | $44.62 | 6,842 |
2018-04-18 | $48.45 | $48.61 | $48.40 | $48.41 | $44.65 | 13,541 |
2018-04-17 | $48.54 | $48.66 | $48.54 | $48.66 | $44.88 | 4,537 |
2018-04-16 | $48.50 | $48.60 | $48.43 | $48.60 | $44.82 | 6,851 |
2018-04-13 | $48.40 | $48.49 | $48.40 | $48.47 | $44.70 | 7,539 |
2018-04-12 | $48.51 | $48.51 | $48.44 | $48.45 | $44.69 | 7,870 |
2018-04-11 | $48.83 | $48.83 | $48.48 | $48.50 | $44.73 | 3,671 |
2018-04-10 | $48.50 | $49.00 | $48.42 | $48.55 | $44.78 | 11,306 |
2018-04-09 | $48.47 | $48.60 | $48.37 | $48.53 | $44.76 | 9,211 |
2018-04-06 | $48.48 | $48.65 | $48.46 | $48.65 | $44.87 | 12,858 |
2018-04-05 | $48.48 | $48.57 | $48.41 | $48.43 | $44.67 | 6,949 |
2018-04-04 | $48.48 | $48.61 | $48.44 | $48.44 | $44.68 | 15,213 |
2018-04-03 | $48.51 | $48.62 | $48.37 | $48.40 | $44.64 | 12,532 |
2018-04-02 | $48.47 | $48.68 | $48.42 | $48.47 | $44.70 | 13,712 |
2018-03-29 | $48.55 | $48.72 | $48.53 | $48.59 | $44.72 | 4,912 |
2018-03-28 | $48.60 | $48.67 | $48.45 | $48.45 | $44.59 | 7,470 |
2018-03-27 | $48.49 | $48.61 | $48.40 | $48.61 | $44.74 | 39,774 |
2018-03-26 | $48.42 | $48.54 | $48.32 | $48.51 | $44.65 | 33,849 |
2018-03-23 | $48.36 | $48.57 | $48.36 | $48.53 | $44.67 | 20,968 |
2018-03-22 | $48.37 | $48.50 | $48.34 | $48.41 | $44.56 | 20,420 |
2018-03-21 | $48.28 | $48.44 | $48.24 | $48.44 | $44.58 | 4,631 |
2018-03-20 | $48.33 | $48.50 | $48.26 | $48.43 | $44.57 | 38,378 |
2018-03-19 | $48.31 | $48.50 | $48.29 | $48.33 | $44.48 | 14,595 |
2018-03-16 | $48.43 | $48.54 | $48.39 | $48.50 | $44.64 | 4,936 |
2018-03-15 | $48.43 | $48.56 | $48.33 | $48.52 | $44.66 | 5,434 |
2018-03-14 | $48.40 | $48.55 | $48.34 | $48.55 | $44.68 | 8,011 |
2018-03-13 | $48.39 | $48.44 | $48.28 | $48.44 | $44.58 | 18,997 |
2018-03-12 | $48.25 | $48.49 | $48.25 | $48.43 | $44.57 | 13,255 |
2018-03-09 | $48.26 | $48.35 | $48.21 | $48.32 | $44.47 | 4,946 |
2018-03-08 | $48.19 | $48.35 | $48.19 | $48.35 | $44.50 | 16,581 |
2018-03-07 | $48.41 | $48.41 | $48.19 | $48.19 | $44.35 | 8,158 |
2018-03-06 | $48.24 | $48.34 | $48.15 | $48.28 | $44.44 | 14,702 |
2018-03-05 | $48.39 | $48.39 | $48.23 | $48.25 | $44.41 | 16,932 |
2018-03-02 | $48.43 | $48.44 | $48.16 | $48.31 | $44.46 | 9,742 |
2018-03-01 | $48.44 | $48.44 | $48.25 | $48.40 | $44.55 | 18,785 |
2018-02-28 | $48.30 | $48.44 | $48.30 | $48.42 | $44.48 | 8,936 |
2018-02-27 | $48.41 | $48.46 | $48.25 | $48.26 | $44.33 | 12,933 |
2018-02-26 | $48.38 | $48.52 | $48.38 | $48.38 | $44.44 | 16,621 |
2018-02-23 | $48.35 | $48.50 | $48.31 | $48.36 | $44.42 | 11,097 |
2018-02-22 | $48.24 | $48.35 | $48.20 | $48.33 | $44.39 | 23,740 |
2018-02-21 | $48.34 | $48.49 | $48.29 | $48.36 | $44.42 | 9,730 |
2018-02-20 | $48.34 | $48.48 | $48.32 | $48.44 | $44.50 | 20,576 |
2018-02-16 | $48.38 | $48.48 | $48.33 | $48.48 | $44.53 | 21,069 |
2018-02-15 | $48.28 | $48.45 | $48.21 | $48.43 | $44.49 | 53,485 |
2018-02-14 | $48.39 | $48.49 | $48.31 | $48.32 | $44.39 | 23,241 |
2018-02-13 | $48.42 | $48.50 | $48.39 | $48.43 | $44.49 | 46,187 |
2018-02-12 | $48.41 | $48.49 | $48.40 | $48.43 | $44.49 | 11,825 |
2018-02-09 | $48.41 | $48.59 | $48.40 | $48.41 | $44.47 | 959,952 |
2018-02-08 | $48.36 | $48.62 | $48.35 | $48.51 | $44.56 | 251,625 |
2018-02-07 | $48.77 | $48.77 | $48.55 | $48.60 | $44.64 | 12,666 |
2018-02-06 | $48.68 | $48.72 | $48.48 | $48.70 | $44.74 | 977,243 |
2018-02-05 | $48.55 | $48.73 | $48.41 | $48.59 | $44.64 | 35,016 |
2018-02-02 | $48.57 | $48.71 | $48.56 | $48.60 | $44.64 | 29,989 |
2018-02-01 | $48.83 | $48.93 | $48.68 | $48.69 | $44.73 | 19,407 |
2018-01-31 | $48.98 | $49.01 | $48.88 | $48.93 | $44.86 | 20,590 |
2018-01-30 | $48.95 | $49.09 | $48.87 | $48.88 | $44.81 | 11,504 |
2018-01-29 | $48.96 | $49.04 | $48.93 | $48.94 | $44.87 | 26,060 |
2018-01-26 | $49.11 | $49.18 | $49.06 | $49.07 | $44.99 | 13,870 |
2018-01-25 | $49.08 | $49.25 | $49.03 | $49.13 | $45.04 | 29,057 |
2018-01-24 | $49.06 | $49.15 | $49.06 | $49.14 | $45.05 | 31,412 |
2018-01-23 | $49.09 | $49.24 | $49.08 | $49.15 | $45.06 | 14,834 |
2018-01-22 | $49.24 | $49.27 | $49.08 | $49.10 | $45.01 | 17,360 |
2018-01-19 | $49.17 | $49.28 | $49.14 | $49.14 | $45.05 | 12,687 |
2018-01-18 | $49.19 | $49.29 | $49.16 | $49.16 | $45.07 | 26,945 |
2018-01-17 | $49.31 | $49.38 | $49.27 | $49.30 | $45.20 | 25,083 |
2018-01-16 | $49.37 | $49.43 | $49.31 | $49.33 | $45.23 | 45,737 |
2018-01-12 | $49.28 | $49.37 | $49.28 | $49.31 | $45.21 | 21,278 |
2018-01-11 | $49.33 | $49.44 | $49.30 | $49.33 | $45.23 | 51,732 |
2018-01-10 | $49.21 | $49.33 | $49.21 | $49.31 | $45.21 | 21,275 |
2018-01-09 | $49.35 | $49.41 | $49.31 | $49.33 | $45.23 | 23,211 |
2018-01-08 | $49.46 | $49.53 | $49.40 | $49.48 | $45.36 | 18,270 |
2018-01-05 | $49.57 | $49.57 | $49.46 | $49.52 | $45.40 | 10,435 |
2018-01-04 | $49.47 | $49.58 | $49.46 | $49.47 | $45.35 | 11,249 |
2018-01-03 | $49.49 | $49.60 | $49.46 | $49.47 | $45.35 | 10,822 |
2018-01-02 | $49.44 | $49.61 | $49.43 | $49.51 | $45.39 | 35,731 |
2017-12-29 | $49.46 | $49.59 | $49.46 | $49.48 | $45.36 | 17,838 |
2017-12-28 | $49.52 | $49.59 | $49.46 | $49.52 | $45.40 | 31,160 |
2017-12-27 | $49.39 | $49.59 | $49.37 | $49.59 | $45.46 | 22,134 |
2017-12-26 | $49.33 | $49.51 | $49.32 | $49.46 | $45.34 | 15,777 |
2017-12-22 | $49.50 | $49.50 | $49.39 | $49.46 | $45.34 | 9,187 |
2017-12-21 | $49.38 | $49.50 | $49.38 | $49.50 | $45.38 | 28,352 |
2017-12-20 | $49.37 | $49.51 | $49.37 | $49.38 | $45.27 | 9,338 |
2017-12-19 | $49.63 | $49.63 | $49.44 | $49.44 | $45.33 | 46,663 |
2017-12-18 | $49.67 | $49.68 | $49.57 | $49.60 | $45.47 | 11,980 |
2017-12-15 | $49.69 | $49.71 | $49.61 | $49.71 | $45.57 | 8,017 |
2017-12-14 | $49.54 | $49.67 | $49.52 | $49.64 | $45.51 | 10,891 |
2017-12-13 | $49.65 | $49.65 | $49.40 | $49.56 | $45.44 | 12,154 |
2017-12-12 | $49.60 | $49.60 | $49.48 | $49.57 | $45.45 | 11,245 |
2017-12-11 | $49.54 | $49.64 | $49.54 | $49.56 | $45.44 | 11,530 |
2017-12-08 | $49.54 | $49.68 | $49.54 | $49.61 | $45.48 | 9,456 |
2017-12-07 | $49.58 | $49.72 | $49.58 | $49.68 | $45.55 | 21,127 |
2017-12-06 | $49.73 | $49.73 | $49.65 | $49.66 | $45.53 | 4,837 |
2017-12-05 | $49.50 | $49.62 | $49.50 | $49.62 | $45.49 | 16,132 |
2017-12-04 | $49.45 | $49.63 | $49.45 | $49.55 | $45.43 | 11,877 |
2017-12-01 | $49.42 | $49.63 | $49.42 | $49.55 | $45.43 | 6,149 |
2017-11-30 | $49.72 | $49.72 | $49.59 | $49.59 | $45.37 | 5,659 |
2017-11-29 | $49.59 | $49.74 | $49.59 | $49.71 | $45.48 | 16,995 |
2017-11-28 | $49.82 | $49.82 | $49.68 | $49.72 | $45.48 | 12,109 |
2017-11-27 | $49.64 | $49.77 | $49.64 | $49.73 | $45.49 | 6,074 |
2017-11-24 | $49.76 | $49.77 | $49.68 | $49.68 | $45.45 | 3,699 |
2017-11-22 | $49.75 | $49.76 | $49.65 | $49.76 | $45.52 | 7,185 |
2017-11-21 | $49.66 | $49.70 | $49.62 | $49.67 | $45.44 | 7,514 |
2017-11-20 | $49.71 | $49.71 | $49.62 | $49.66 | $45.43 | 10,513 |
2017-11-17 | $49.79 | $49.79 | $49.67 | $49.67 | $45.44 | 9,115 |
2017-11-16 | $49.78 | $49.78 | $49.69 | $49.71 | $45.48 | 9,062 |
2017-11-15 | $49.64 | $49.75 | $49.64 | $49.74 | $45.50 | 4,136 |
2017-11-14 | $49.57 | $49.68 | $49.57 | $49.67 | $45.44 | 26,465 |
2017-11-13 | $49.50 | $49.65 | $49.50 | $49.60 | $45.37 | 6,204 |
2017-11-10 | $49.69 | $49.69 | $49.58 | $49.59 | $45.37 | 8,225 |
2017-11-09 | $49.59 | $49.77 | $49.59 | $49.70 | $45.47 | 12,142 |
2017-11-08 | $49.70 | $49.81 | $49.68 | $49.74 | $45.50 | 16,055 |
2017-11-07 | $49.81 | $49.85 | $49.75 | $49.83 | $45.59 | 31,658 |
2017-11-06 | $49.77 | $49.83 | $49.72 | $49.80 | $45.56 | 5,512 |
2017-11-03 | $49.77 | $49.80 | $49.68 | $49.69 | $45.46 | 12,270 |
2017-11-02 | $49.78 | $49.78 | $49.65 | $49.73 | $45.49 | 7,454 |
2017-11-01 | $49.71 | $49.77 | $49.71 | $49.72 | $45.48 | 8,658 |
2017-10-31 | $49.86 | $49.89 | $49.75 | $49.83 | $45.48 | 8,142 |
2017-10-30 | $49.80 | $49.82 | $49.63 | $49.79 | $45.45 | 16,878 |
2017-10-27 | $49.68 | $49.71 | $49.61 | $49.61 | $45.29 | 9,875 |
2017-10-26 | $49.67 | $49.74 | $49.59 | $49.61 | $45.29 | 4,254 |
2017-10-25 | $49.68 | $49.72 | $49.65 | $49.72 | $45.39 | 8,623 |
2017-10-24 | $49.69 | $49.72 | $49.67 | $49.70 | $45.37 | 9,605 |
2017-10-23 | $49.67 | $49.80 | $49.60 | $49.80 | $45.46 | 12,272 |
2017-10-20 | $49.68 | $49.77 | $49.63 | $49.67 | $45.34 | 16,028 |
2017-10-19 | $49.77 | $49.82 | $49.72 | $49.76 | $45.42 | 18,985 |
2017-10-18 | $49.73 | $49.84 | $49.71 | $49.73 | $45.40 | 15,415 |
2017-10-17 | $49.75 | $49.88 | $49.75 | $49.81 | $45.47 | 7,189 |
2017-10-16 | $49.89 | $49.90 | $49.84 | $49.85 | $45.51 | 3,283 |
2017-10-13 | $49.87 | $49.91 | $49.86 | $49.89 | $45.54 | 8,407 |
2017-10-12 | $49.82 | $49.86 | $49.75 | $49.84 | $45.50 | 11,511 |
2017-10-11 | $49.86 | $49.86 | $49.76 | $49.79 | $45.45 | 8,061 |
2017-10-10 | $49.86 | $49.86 | $49.72 | $49.73 | $45.40 | 9,563 |
2017-10-09 | $49.74 | $49.80 | $49.72 | $49.75 | $45.41 | 7,934 |
2017-10-06 | $49.75 | $49.77 | $49.67 | $49.77 | $45.43 | 13,455 |
2017-10-05 | $49.78 | $49.84 | $49.72 | $49.80 | $45.46 | 5,456 |
2017-10-04 | $49.93 | $49.94 | $49.79 | $49.82 | $45.48 | 13,300 |
2017-10-03 | $49.94 | $49.94 | $49.78 | $49.93 | $45.58 | 15,695 |
2017-10-02 | $49.93 | $49.93 | $49.76 | $49.82 | $45.48 | 9,652 |
2017-09-29 | $50.06 | $50.06 | $49.90 | $49.93 | $45.49 | 6,502 |
2017-09-28 | $49.90 | $49.93 | $49.87 | $49.87 | $45.43 | 2,282 |
2017-09-27 | $49.96 | $49.96 | $49.83 | $49.90 | $45.46 | 3,490 |
2017-09-26 | $50.06 | $50.06 | $49.84 | $49.98 | $45.53 | 5,328 |
2017-09-25 | $49.97 | $49.97 | $49.84 | $49.91 | $45.47 | 10,328 |
2017-09-22 | $49.88 | $49.93 | $49.76 | $49.84 | $45.41 | 7,635 |
2017-09-21 | $50.00 | $50.00 | $49.79 | $49.80 | $45.37 | 9,608 |
2017-09-20 | $49.86 | $49.98 | $49.80 | $49.81 | $45.38 | 17,524 |
2017-09-19 | $49.88 | $50.03 | $49.85 | $49.94 | $45.50 | 6,057 |
2017-09-18 | $49.98 | $49.99 | $49.81 | $49.82 | $45.39 | 21,961 |
2017-09-15 | $49.97 | $49.99 | $49.96 | $49.97 | $45.53 | 8,299 |
2017-09-14 | $49.98 | $49.98 | $49.90 | $49.93 | $45.49 | 4,838 |
2017-09-13 | $49.93 | $49.96 | $49.91 | $49.93 | $45.49 | 5,224 |
2017-09-12 | $49.92 | $49.97 | $49.88 | $49.96 | $45.52 | 16,079 |
2017-09-11 | $49.97 | $49.97 | $49.88 | $49.92 | $45.48 | 6,157 |
2017-09-08 | $50.11 | $50.11 | $49.99 | $50.04 | $45.59 | 11,195 |
2017-09-07 | $50.00 | $50.11 | $49.96 | $50.08 | $45.63 | 9,638 |
2017-09-06 | $50.06 | $50.07 | $49.90 | $49.97 | $45.52 | 11,408 |
2017-09-05 | $50.00 | $50.10 | $49.96 | $50.10 | $45.64 | 9,971 |
2017-09-01 | $49.92 | $49.96 | $49.82 | $49.84 | $45.41 | 21,238 |
2017-08-31 | $50.06 | $50.06 | $49.99 | $50.01 | $45.47 | 6,571 |
2017-08-30 | $49.95 | $50.02 | $49.92 | $49.95 | $45.41 | 17,594 |
2017-08-29 | $49.98 | $50.04 | $49.98 | $50.02 | $45.48 | 7,264 |
2017-08-28 | $49.92 | $49.97 | $49.91 | $49.97 | $45.43 | 12,998 |
2017-08-25 | $49.86 | $49.97 | $49.86 | $49.90 | $45.37 | 20,837 |
2017-08-24 | $49.87 | $49.95 | $49.86 | $49.92 | $45.38 | 6,574 |
2017-08-23 | $49.95 | $49.98 | $49.90 | $49.94 | $45.41 | 6,358 |
2017-08-22 | $49.86 | $49.90 | $49.83 | $49.88 | $45.35 | 6,348 |
2017-08-21 | $49.89 | $49.94 | $49.82 | $49.94 | $45.40 | 9,090 |
2017-08-18 | $49.88 | $49.93 | $49.79 | $49.83 | $45.30 | 7,489 |
2017-08-17 | $49.86 | $49.95 | $49.79 | $49.83 | $45.30 | 14,033 |
2017-08-16 | $49.78 | $49.86 | $49.76 | $49.80 | $45.28 | 7,546 |
2017-08-15 | $49.83 | $49.83 | $49.73 | $49.75 | $45.23 | 10,779 |
2017-08-14 | $49.73 | $49.88 | $49.73 | $49.79 | $45.27 | 11,357 |
2017-08-11 | $49.86 | $49.91 | $49.77 | $49.77 | $45.25 | 6,526 |
2017-08-10 | $49.82 | $49.87 | $49.80 | $49.87 | $45.34 | 7,025 |
2017-08-09 | $49.83 | $49.84 | $49.74 | $49.74 | $45.22 | 7,888 |
2017-08-08 | $49.69 | $49.80 | $49.69 | $49.76 | $45.23 | 15,030 |
2017-08-07 | $49.84 | $49.84 | $49.71 | $49.81 | $45.28 | 7,952 |
2017-08-04 | $49.84 | $49.84 | $49.72 | $49.78 | $45.25 | 7,913 |
2017-08-03 | $49.84 | $49.84 | $49.81 | $49.83 | $45.30 | 12,828 |
2017-08-02 | $49.67 | $49.83 | $49.67 | $49.78 | $45.26 | 9,435 |
2017-08-01 | $49.80 | $49.83 | $49.66 | $49.76 | $45.24 | 18,303 |
2017-07-31 | $49.79 | $49.84 | $49.79 | $49.81 | $45.19 | 11,967 |
2017-07-28 | $49.84 | $49.84 | $49.77 | $49.80 | $45.18 | 110,397 |
2017-07-27 | $49.84 | $49.84 | $49.69 | $49.84 | $45.22 | 197,991 |
2017-07-26 | $49.77 | $49.81 | $49.66 | $49.81 | $45.19 | 24,961 |
2017-07-25 | $49.86 | $49.86 | $49.70 | $49.71 | $45.10 | 386,425 |
2017-07-24 | $49.93 | $49.93 | $49.84 | $49.86 | $45.24 | 167,769 |
2017-07-21 | $49.72 | $49.91 | $49.72 | $49.84 | $45.22 | 241,060 |
2017-07-20 | $49.82 | $49.89 | $49.75 | $49.81 | $45.19 | 48,741 |
2017-07-19 | $49.83 | $49.83 | $49.71 | $49.73 | $45.12 | 46,819 |
2017-07-18 | $49.81 | $49.87 | $49.73 | $49.76 | $45.15 | 13,938 |
2017-07-17 | $49.73 | $49.75 | $49.60 | $49.63 | $45.03 | 29,474 |
2017-07-14 | $49.85 | $49.85 | $49.69 | $49.72 | $45.11 | 15,064 |
2017-07-13 | $49.78 | $49.78 | $49.61 | $49.69 | $45.08 | 8,590 |
2017-07-12 | $49.76 | $49.76 | $49.65 | $49.68 | $45.07 | 6,651 |
2017-07-11 | $49.61 | $49.64 | $49.52 | $49.63 | $45.03 | 11,304 |
2017-07-10 | $49.66 | $49.66 | $49.51 | $49.61 | $45.01 | 14,083 |
2017-07-07 | $49.69 | $49.69 | $49.50 | $49.53 | $44.94 | 13,380 |
2017-07-06 | $49.50 | $49.64 | $49.50 | $49.51 | $44.92 | 13,274 |
2017-07-05 | $49.50 | $49.64 | $49.50 | $49.58 | $44.98 | 14,005 |
2017-07-03 | $49.68 | $49.68 | $49.47 | $49.49 | $44.90 | 4,539 |
2017-06-30 | $49.80 | $49.88 | $49.70 | $49.70 | $45.00 | 10,774 |
2017-06-29 | $49.89 | $49.89 | $49.80 | $49.88 | $45.16 | 14,584 |
2017-06-28 | $49.84 | $49.93 | $49.84 | $49.87 | $45.15 | 5,742 |
2017-06-27 | $49.95 | $49.95 | $49.83 | $49.86 | $45.15 | 5,565 |
2017-06-26 | $49.97 | $50.02 | $49.89 | $49.97 | $45.24 | 4,723 |
2017-06-23 | $49.96 | $49.96 | $49.82 | $49.92 | $45.20 | 5,125 |
2017-06-22 | $49.99 | $50.02 | $49.92 | $49.95 | $45.23 | 9,162 |
2017-06-21 | $49.96 | $49.99 | $49.89 | $49.98 | $45.25 | 11,882 |
2017-06-20 | $49.92 | $50.03 | $49.87 | $49.95 | $45.23 | 12,722 |
2017-06-19 | $49.82 | $49.99 | $49.82 | $49.82 | $45.11 | 10,761 |
2017-06-16 | $49.97 | $50.00 | $49.90 | $49.97 | $45.24 | 9,606 |
2017-06-15 | $50.03 | $50.10 | $49.86 | $49.87 | $45.15 | 18,066 |
2017-06-14 | $50.05 | $50.13 | $49.97 | $50.11 | $45.37 | 16,282 |
2017-06-13 | $49.80 | $49.98 | $49.80 | $49.98 | $45.25 | 43,260 |
2017-06-12 | $50.00 | $50.03 | $49.95 | $49.98 | $45.25 | 15,907 |
2017-06-09 | $49.92 | $50.06 | $49.89 | $50.06 | $45.33 | 17,996 |
2017-06-08 | $50.00 | $50.12 | $49.97 | $50.12 | $45.38 | 11,454 |
2017-06-07 | $50.05 | $50.14 | $49.98 | $50.00 | $45.27 | 16,624 |
2017-06-06 | $50.13 | $50.14 | $50.03 | $50.14 | $45.40 | 39,072 |
2017-06-05 | $49.98 | $50.10 | $49.98 | $50.04 | $45.31 | 6,602 |
2017-06-02 | $50.11 | $50.15 | $49.94 | $50.05 | $45.32 | 7,285 |
2017-06-01 | $49.91 | $50.00 | $49.87 | $49.97 | $45.24 | 7,493 |
2017-05-31 | $50.13 | $50.15 | $50.03 | $50.05 | $45.23 | 15,095 |
2017-05-30 | $50.02 | $50.11 | $50.02 | $50.11 | $45.28 | 7,377 |
2017-05-26 | $49.98 | $50.09 | $49.98 | $50.06 | $45.23 | 30,612 |
2017-05-25 | $50.05 | $50.07 | $49.96 | $50.07 | $45.24 | 9,860 |
2017-05-24 | $49.96 | $50.06 | $49.86 | $49.92 | $45.11 | 13,271 |
2017-05-23 | $49.93 | $50.05 | $49.92 | $49.98 | $45.16 | 14,790 |
2017-05-22 | $49.90 | $50.04 | $49.89 | $49.91 | $45.10 | 7,915 |
2017-05-19 | $49.94 | $50.01 | $49.94 | $50.01 | $45.19 | 3,720 |
2017-05-18 | $49.94 | $50.06 | $49.94 | $50.00 | $45.18 | 7,297 |
2017-05-17 | $49.92 | $50.12 | $49.92 | $50.02 | $45.20 | 6,439 |
2017-05-16 | $49.85 | $49.92 | $49.77 | $49.92 | $45.11 | 11,760 |
2017-05-15 | $49.72 | $49.86 | $49.72 | $49.86 | $45.05 | 6,664 |
2017-05-12 | $49.78 | $49.87 | $49.77 | $49.77 | $44.97 | 9,155 |
2017-05-11 | $49.67 | $49.71 | $49.58 | $49.63 | $44.85 | 12,278 |
2017-05-10 | $49.68 | $49.71 | $49.62 | $49.68 | $44.89 | 12,783 |
2017-05-09 | $49.75 | $49.75 | $49.60 | $49.71 | $44.92 | 22,481 |
2017-05-08 | $49.82 | $49.82 | $49.62 | $49.62 | $44.84 | 17,636 |
2017-05-05 | $49.79 | $49.80 | $49.65 | $49.80 | $45.00 | 12,618 |
2017-05-04 | $49.70 | $49.75 | $49.61 | $49.74 | $44.94 | 13,454 |
2017-05-03 | $49.76 | $49.89 | $49.67 | $49.67 | $44.88 | 9,921 |
2017-05-02 | $49.66 | $49.85 | $49.66 | $49.85 | $45.04 | 9,912 |
2017-05-01 | $49.71 | $49.86 | $49.67 | $49.67 | $44.88 | 8,658 |
2017-04-28 | $49.81 | $49.89 | $49.75 | $49.78 | $44.90 | 15,217 |
2017-04-27 | $49.82 | $49.88 | $49.76 | $49.84 | $44.95 | 13,218 |
2017-04-26 | $49.67 | $49.85 | $49.67 | $49.80 | $44.91 | 14,537 |
2017-04-25 | $49.82 | $49.87 | $49.68 | $49.68 | $44.81 | 16,795 |
2017-04-24 | $49.93 | $49.95 | $49.76 | $49.90 | $45.01 | 8,014 |
2017-04-21 | $49.97 | $49.99 | $49.93 | $49.99 | $45.08 | 6,926 |
2017-04-20 | $50.01 | $50.04 | $49.89 | $49.91 | $45.01 | 12,690 |
2017-04-19 | $50.06 | $50.10 | $50.01 | $50.05 | $45.14 | 9,490 |
2017-04-18 | $50.08 | $50.14 | $49.94 | $50.14 | $45.22 | 18,656 |
2017-04-17 | $49.94 | $50.04 | $49.86 | $49.86 | $44.97 | 13,552 |
2017-04-13 | $49.90 | $50.00 | $49.85 | $49.94 | $45.04 | 10,904 |
2017-04-12 | $49.90 | $49.92 | $49.76 | $49.90 | $45.00 | 11,811 |
2017-04-11 | $49.83 | $49.89 | $49.74 | $49.88 | $44.99 | 11,123 |
2017-04-10 | $49.73 | $49.76 | $49.67 | $49.74 | $44.86 | 9,391 |
2017-04-07 | $49.87 | $49.90 | $49.60 | $49.60 | $44.73 | 17,002 |
2017-04-06 | $49.77 | $49.85 | $49.73 | $49.78 | $44.90 | 27,948 |
2017-04-05 | $49.76 | $49.85 | $49.70 | $49.85 | $44.96 | 25,608 |
2017-04-04 | $49.79 | $49.81 | $49.70 | $49.74 | $44.86 | 10,355 |
2017-04-03 | $49.58 | $49.82 | $49.58 | $49.68 | $44.81 | 26,467 |
2017-03-31 | $49.62 | $49.74 | $49.55 | $49.68 | $44.73 | 15,767 |
2017-03-30 | $49.63 | $49.74 | $49.59 | $49.63 | $44.68 | 20,059 |
2017-03-29 | $49.66 | $49.70 | $49.55 | $49.60 | $44.65 | 16,426 |
2017-03-28 | $49.76 | $49.79 | $49.56 | $49.57 | $44.63 | 14,712 |
2017-03-27 | $49.71 | $49.81 | $49.65 | $49.73 | $44.77 | 25,956 |
2017-03-24 | $49.61 | $49.71 | $49.52 | $49.57 | $44.63 | 27,572 |
2017-03-23 | $49.67 | $49.71 | $49.56 | $49.56 | $44.62 | 25,522 |
2017-03-22 | $49.55 | $49.78 | $49.55 | $49.78 | $44.82 | 16,523 |
2017-03-21 | $49.52 | $49.67 | $49.36 | $49.52 | $44.58 | 25,823 |
2017-03-20 | $49.39 | $49.61 | $49.34 | $49.61 | $44.66 | 34,414 |
2017-03-17 | $49.50 | $49.50 | $49.33 | $49.39 | $44.46 | 27,683 |
2017-03-16 | $49.32 | $49.45 | $49.26 | $49.27 | $44.36 | 29,432 |
2017-03-15 | $49.09 | $49.37 | $49.04 | $49.37 | $44.45 | 43,692 |
2017-03-14 | $48.97 | $49.13 | $48.97 | $48.99 | $44.10 | 64,738 |
2017-03-13 | $49.23 | $49.23 | $49.07 | $49.19 | $44.28 | 46,411 |
2017-03-10 | $49.30 | $49.30 | $49.14 | $49.27 | $44.36 | 36,557 |
2017-03-09 | $49.17 | $49.31 | $49.17 | $49.20 | $44.29 | 16,716 |
2017-03-08 | $49.35 | $49.39 | $49.25 | $49.30 | $44.38 | 37,042 |
2017-03-07 | $49.35 | $49.52 | $49.35 | $49.52 | $44.58 | 50,988 |
2017-03-06 | $49.38 | $49.53 | $49.38 | $49.50 | $44.56 | 31,517 |
2017-03-03 | $49.40 | $49.54 | $49.31 | $49.39 | $44.46 | 23,879 |
2017-03-02 | $49.54 | $49.56 | $49.42 | $49.42 | $44.49 | 19,181 |
2017-03-01 | $49.68 | $49.68 | $49.53 | $49.55 | $44.61 | 14,116 |
2017-02-28 | $49.92 | $49.92 | $49.74 | $49.74 | $44.71 | 24,316 |
2017-02-27 | $50.01 | $50.03 | $49.81 | $49.87 | $44.82 | 25,233 |
2017-02-24 | $50.00 | $50.06 | $49.91 | $50.00 | $44.94 | 20,370 |
2017-02-23 | $49.88 | $49.89 | $49.81 | $49.86 | $44.81 | 24,083 |
2017-02-22 | $49.86 | $49.86 | $49.71 | $49.81 | $44.77 | 33,908 |
2017-02-21 | $49.83 | $49.85 | $49.66 | $49.76 | $44.72 | 43,974 |
2017-02-17 | $49.93 | $49.93 | $49.69 | $49.72 | $44.69 | 42,192 |
2017-02-16 | $49.75 | $49.75 | $49.58 | $49.63 | $44.61 | 35,671 |
2017-02-15 | $49.71 | $49.71 | $49.55 | $49.55 | $44.53 | 17,678 |
2017-02-14 | $49.80 | $49.80 | $49.55 | $49.63 | $44.60 | 59,416 |
2017-02-13 | $49.82 | $49.82 | $49.66 | $49.67 | $44.64 | 24,693 |
2017-02-10 | $49.81 | $49.83 | $49.72 | $49.75 | $44.71 | 24,777 |
2017-02-09 | $49.94 | $49.94 | $49.68 | $49.69 | $44.66 | 65,787 |
2017-02-08 | $49.75 | $49.84 | $49.74 | $49.83 | $44.79 | 27,013 |
2017-02-07 | $49.73 | $49.79 | $49.65 | $49.66 | $44.63 | 47,337 |
2017-02-06 | $49.58 | $49.75 | $49.58 | $49.72 | $44.69 | 12,757 |
2017-02-03 | $49.72 | $49.74 | $49.53 | $49.53 | $44.52 | 13,843 |
2017-02-02 | $49.59 | $49.69 | $49.49 | $49.49 | $44.48 | 15,348 |
2017-02-01 | $49.61 | $49.63 | $49.43 | $49.63 | $44.61 | 21,485 |
2017-01-31 | $49.70 | $49.79 | $49.64 | $49.78 | $44.67 | 15,310 |
2017-01-30 | $49.74 | $49.74 | $49.61 | $49.62 | $44.53 | 26,328 |
2017-01-27 | $49.63 | $49.69 | $49.55 | $49.61 | $44.52 | 17,879 |
2017-01-26 | $49.45 | $49.59 | $49.45 | $49.59 | $44.50 | 17,607 |
2017-01-25 | $49.68 | $49.68 | $49.53 | $49.55 | $44.47 | 10,953 |
2017-01-24 | $49.74 | $49.80 | $49.61 | $49.68 | $44.59 | 17,953 |
2017-01-23 | $49.57 | $49.82 | $49.57 | $49.69 | $44.59 | 24,867 |
2017-01-20 | $49.59 | $49.66 | $49.43 | $49.65 | $44.56 | 43,252 |
2017-01-19 | $49.71 | $49.71 | $49.42 | $49.55 | $44.47 | 32,371 |
2017-01-18 | $49.77 | $49.77 | $49.51 | $49.54 | $44.46 | 16,675 |
2017-01-17 | $49.84 | $49.84 | $49.70 | $49.84 | $44.73 | 35,442 |
2017-01-13 | $49.76 | $49.77 | $49.62 | $49.62 | $44.53 | 24,975 |
2017-01-12 | $49.83 | $49.89 | $49.77 | $49.79 | $44.68 | 6,468 |
2017-01-11 | $49.74 | $49.78 | $49.68 | $49.73 | $44.63 | 26,535 |
2017-01-10 | $49.79 | $49.79 | $49.61 | $49.64 | $44.55 | 25,397 |
2017-01-09 | $49.66 | $49.87 | $49.66 | $49.82 | $44.71 | 13,784 |
2017-01-06 | $49.85 | $49.86 | $49.62 | $49.74 | $44.64 | 182,106 |
2017-01-05 | $49.85 | $49.90 | $49.73 | $49.78 | $44.67 | 67,778 |
2017-01-04 | $49.77 | $49.85 | $49.65 | $49.66 | $44.57 | 32,581 |
2017-01-03 | $49.62 | $49.79 | $49.61 | $49.66 | $44.57 | 12,433 |
2016-12-30 | $49.74 | $49.77 | $49.58 | $49.68 | $44.58 | 58,038 |
2016-12-29 | $49.70 | $49.70 | $49.49 | $49.63 | $44.54 | 6,109 |
2016-12-28 | $49.38 | $49.52 | $49.31 | $49.49 | $44.41 | 12,410 |
2016-12-27 | $49.32 | $49.41 | $49.30 | $49.30 | $44.24 | 16,522 |
2016-12-23 | $49.54 | $49.54 | $49.38 | $49.39 | $44.32 | 17,939 |
2016-12-22 | $49.45 | $49.47 | $49.31 | $49.41 | $44.34 | 28,361 |
2016-12-21 | $49.35 | $49.46 | $49.33 | $49.40 | $44.30 | 31,695 |
2016-12-20 | $49.39 | $49.44 | $49.33 | $49.36 | $44.26 | 27,470 |
2016-12-19 | $49.50 | $49.52 | $49.33 | $49.45 | $44.34 | 259,669 |
2016-12-16 | $49.42 | $49.42 | $49.30 | $49.37 | $44.27 | 35,329 |
2016-12-15 | $49.65 | $49.65 | $49.32 | $49.44 | $44.33 | 38,251 |
2016-12-14 | $49.92 | $49.92 | $49.52 | $49.52 | $44.41 | 18,666 |
2016-12-13 | $49.91 | $49.91 | $49.68 | $49.75 | $44.61 | 24,209 |
2016-12-12 | $49.84 | $49.84 | $49.73 | $49.78 | $44.64 | 12,271 |
2016-12-09 | $49.91 | $49.91 | $49.72 | $49.74 | $44.60 | 16,830 |
2016-12-08 | $49.97 | $49.97 | $49.73 | $49.87 | $44.72 | 34,636 |
2016-12-07 | $49.73 | $49.90 | $49.73 | $49.75 | $44.61 | 19,453 |
2016-12-06 | $49.69 | $49.89 | $49.68 | $49.86 | $44.71 | 24,272 |
2016-12-05 | $49.85 | $49.85 | $49.59 | $49.60 | $44.48 | 20,719 |
2016-12-02 | $49.87 | $49.90 | $49.54 | $49.87 | $44.72 | 45,878 |
2016-12-01 | $49.76 | $49.76 | $49.52 | $49.76 | $44.62 | 41,820 |
2016-11-30 | $50.15 | $50.15 | $49.82 | $49.93 | $44.58 | 34,183 |
2016-11-29 | $50.12 | $50.19 | $49.80 | $49.94 | $44.59 | 35,845 |
2016-11-28 | $49.80 | $50.00 | $49.74 | $49.97 | $44.62 | 18,266 |
2016-11-25 | $50.03 | $50.03 | $49.67 | $49.75 | $44.42 | 13,249 |
2016-11-23 | $49.99 | $50.00 | $49.85 | $49.99 | $44.64 | 21,412 |
2016-11-22 | $50.30 | $50.30 | $49.74 | $49.95 | $44.60 | 67,634 |
2016-11-21 | $50.13 | $50.19 | $49.96 | $50.10 | $44.74 | 28,441 |
2016-11-18 | $50.27 | $50.27 | $50.07 | $50.08 | $44.72 | 27,943 |
2016-11-17 | $50.38 | $50.40 | $50.16 | $50.19 | $44.82 | 30,404 |
2016-11-16 | $50.32 | $50.35 | $50.17 | $50.29 | $44.91 | 19,312 |
2016-11-15 | $50.44 | $50.44 | $50.00 | $50.19 | $44.82 | 67,059 |
2016-11-14 | $50.28 | $50.64 | $50.15 | $50.22 | $44.84 | 53,312 |
2016-11-11 | $50.48 | $50.49 | $50.35 | $50.37 | $44.98 | 22,657 |
2016-11-10 | $50.50 | $50.55 | $50.35 | $50.35 | $44.96 | 19,686 |
2016-11-09 | $50.67 | $50.71 | $50.54 | $50.56 | $45.15 | 35,940 |
2016-11-08 | $50.77 | $50.85 | $50.72 | $50.72 | $45.29 | 18,852 |
2016-11-07 | $50.84 | $50.88 | $50.77 | $50.77 | $45.34 | 15,517 |
2016-11-04 | $50.79 | $50.89 | $50.79 | $50.82 | $45.38 | 13,532 |
2016-11-03 | $50.79 | $50.89 | $50.78 | $50.79 | $45.35 | 11,699 |
2016-11-02 | $50.80 | $50.91 | $50.80 | $50.81 | $45.37 | 20,976 |
2016-11-01 | $50.77 | $50.88 | $50.77 | $50.83 | $45.39 | 7,163 |
2016-10-31 | $50.96 | $50.96 | $50.85 | $50.86 | $45.35 | 18,043 |
2016-10-28 | $50.91 | $50.94 | $50.88 | $50.89 | $45.38 | 12,563 |
2016-10-27 | $50.97 | $50.97 | $50.85 | $50.87 | $45.36 | 25,561 |
2016-10-26 | $50.94 | $50.98 | $50.92 | $50.92 | $45.40 | 10,603 |
2016-10-25 | $50.88 | $50.97 | $50.88 | $50.94 | $45.42 | 11,064 |
2016-10-24 | $50.90 | $50.98 | $50.90 | $50.94 | $45.42 | 9,066 |
2016-10-21 | $50.97 | $50.98 | $50.91 | $50.91 | $45.39 | 8,661 |
2016-10-20 | $50.96 | $50.98 | $50.90 | $50.95 | $45.43 | 17,731 |
2016-10-19 | $50.88 | $50.98 | $50.88 | $50.94 | $45.42 | 4,926 |
2016-10-18 | $50.92 | $50.97 | $50.90 | $50.93 | $45.41 | 10,198 |
2016-10-17 | $50.94 | $50.95 | $50.89 | $50.90 | $45.39 | 3,917 |
2016-10-14 | $50.88 | $50.97 | $50.85 | $50.86 | $45.35 | 18,897 |
2016-10-13 | $50.98 | $50.98 | $50.89 | $50.96 | $45.44 | 20,651 |
2016-10-12 | $50.90 | $50.91 | $50.85 | $50.90 | $45.39 | 20,162 |
2016-10-11 | $50.87 | $50.93 | $50.86 | $50.86 | $45.35 | 11,771 |
2016-10-10 | $50.96 | $50.96 | $50.85 | $50.91 | $45.39 | 15,081 |
2016-10-07 | $50.97 | $50.98 | $50.86 | $50.94 | $45.42 | 6,840 |
2016-10-06 | $50.92 | $50.94 | $50.86 | $50.90 | $45.39 | 7,925 |
2016-10-05 | $50.94 | $50.94 | $50.86 | $50.91 | $45.40 | 15,494 |
2016-10-04 | $51.00 | $51.00 | $50.79 | $50.80 | $45.30 | 21,278 |
2016-10-03 | $51.15 | $51.15 | $50.94 | $50.94 | $45.42 | 14,307 |
2016-09-30 | $51.14 | $51.14 | $51.00 | $51.00 | $45.42 | 11,608 |
2016-09-29 | $51.13 | $51.13 | $51.06 | $51.07 | $45.48 | 10,362 |
2016-09-28 | $51.11 | $51.12 | $51.04 | $51.05 | $45.46 | 242,797 |
2016-09-27 | $51.01 | $51.11 | $50.99 | $51.04 | $45.45 | 20,530 |
2016-09-26 | $51.13 | $51.13 | $50.95 | $50.97 | $45.39 | 18,670 |
2016-09-23 | $51.02 | $51.02 | $50.81 | $50.97 | $45.39 | 34,802 |
2016-09-22 | $51.03 | $51.04 | $50.90 | $51.02 | $45.44 | 23,033 |
2016-09-21 | $50.78 | $50.99 | $50.78 | $50.90 | $45.33 | 9,565 |
2016-09-20 | $50.82 | $50.94 | $50.79 | $50.85 | $45.28 | 7,440 |
2016-09-19 | $51.00 | $51.00 | $50.82 | $50.84 | $45.27 | 45,660 |
2016-09-16 | $51.04 | $51.04 | $50.84 | $50.93 | $45.35 | 25,487 |
2016-09-15 | $50.97 | $51.03 | $50.91 | $51.00 | $45.42 | 22,518 |
2016-09-14 | $50.98 | $51.03 | $50.85 | $50.92 | $45.35 | 49,043 |
2016-09-13 | $50.94 | $51.13 | $50.81 | $50.95 | $45.37 | 26,489 |
2016-09-12 | $50.92 | $50.92 | $50.78 | $50.84 | $45.27 | 17,202 |
2016-09-09 | $51.16 | $51.16 | $50.80 | $50.82 | $45.26 | 21,565 |
2016-09-08 | $51.08 | $51.09 | $50.90 | $50.90 | $45.33 | 28,008 |
2016-09-07 | $51.03 | $51.07 | $50.94 | $51.05 | $45.46 | 18,909 |
2016-09-06 | $50.88 | $51.00 | $50.88 | $50.91 | $45.34 | 54,114 |
2016-09-02 | $51.07 | $51.07 | $50.81 | $50.90 | $45.33 | 45,089 |
2016-09-01 | $50.90 | $51.04 | $50.87 | $50.89 | $45.32 | 31,520 |
2016-08-31 | $51.03 | $51.11 | $50.94 | $50.94 | $45.30 | 27,554 |
2016-08-30 | $51.19 | $51.19 | $50.95 | $51.04 | $45.39 | 24,080 |
2016-08-29 | $50.87 | $51.10 | $50.87 | $51.06 | $45.41 | 25,626 |
2016-08-26 | $51.14 | $51.14 | $50.88 | $50.91 | $45.27 | 36,660 |
2016-08-25 | $50.98 | $51.01 | $50.88 | $50.96 | $45.32 | 42,688 |
2016-08-24 | $50.95 | $51.07 | $50.92 | $51.00 | $45.36 | 42,728 |
2016-08-23 | $51.00 | $51.02 | $50.89 | $50.91 | $45.28 | 47,416 |
2016-08-22 | $51.05 | $51.14 | $50.94 | $51.00 | $45.36 | 48,345 |
2016-08-19 | $51.12 | $51.17 | $51.01 | $51.12 | $45.46 | 18,631 |
2016-08-18 | $51.16 | $51.23 | $51.02 | $51.10 | $45.44 | 27,120 |
2016-08-17 | $51.24 | $51.24 | $51.00 | $51.13 | $45.47 | 33,317 |
2016-08-16 | $51.02 | $51.21 | $51.01 | $51.11 | $45.45 | 32,319 |
2016-08-15 | $51.00 | $51.26 | $51.00 | $51.10 | $45.44 | 51,183 |
2016-08-12 | $51.12 | $51.26 | $51.06 | $51.11 | $45.45 | 134,693 |
2016-08-11 | $51.09 | $51.21 | $51.01 | $51.12 | $45.46 | 83,371 |
2016-08-10 | $51.27 | $51.27 | $51.10 | $51.16 | $45.50 | 4,485 |
2016-08-09 | $51.07 | $51.28 | $50.95 | $51.09 | $45.44 | 185,616 |
2016-08-08 | $51.06 | $51.12 | $50.85 | $51.03 | $45.38 | 139,297 |
2016-08-05 | $51.01 | $51.11 | $50.85 | $51.05 | $45.40 | 8,283 |
2016-08-04 | $51.13 | $51.13 | $50.91 | $51.01 | $45.36 | 4,777 |
2016-08-03 | $51.06 | $51.08 | $50.88 | $51.03 | $45.38 | 8,739 |
2016-08-02 | $51.06 | $51.09 | $50.90 | $50.97 | $45.33 | 20,042 |
2016-08-01 | $50.93 | $51.11 | $50.82 | $51.01 | $45.36 | 21,142 |
2016-07-29 | $51.23 | $51.23 | $50.96 | $51.06 | $45.35 | 20,290 |
2016-07-28 | $51.07 | $51.14 | $50.94 | $51.10 | $45.39 | 11,411 |
2016-07-27 | $50.91 | $51.10 | $50.89 | $51.07 | $45.36 | 10,074 |
2016-07-26 | $51.03 | $51.03 | $50.80 | $50.83 | $45.15 | 10,282 |
2016-07-25 | $51.08 | $51.09 | $50.83 | $50.94 | $45.24 | 28,548 |
2016-07-22 | $51.07 | $51.12 | $51.03 | $51.05 | $45.34 | 14,302 |
2016-07-21 | $51.05 | $51.09 | $51.01 | $51.07 | $45.36 | 15,364 |
2016-07-20 | $51.10 | $51.15 | $50.93 | $51.09 | $45.38 | 7,093 |
2016-07-19 | $51.02 | $51.15 | $51.02 | $51.10 | $45.38 | 19,071 |
2016-07-18 | $51.07 | $51.12 | $50.91 | $51.02 | $45.32 | 26,122 |
2016-07-15 | $50.98 | $51.04 | $50.80 | $50.94 | $45.24 | 8,377 |
2016-07-14 | $50.94 | $50.99 | $50.89 | $50.89 | $45.20 | 9,293 |
2016-07-13 | $50.97 | $51.02 | $50.92 | $51.01 | $45.30 | 9,636 |
2016-07-12 | $50.99 | $51.12 | $50.86 | $50.86 | $45.17 | 12,198 |
2016-07-11 | $50.72 | $51.09 | $50.72 | $50.97 | $45.27 | 20,871 |
2016-07-08 | $51.19 | $51.19 | $50.92 | $50.95 | $45.25 | 40,365 |
2016-07-07 | $51.05 | $51.19 | $51.02 | $51.10 | $45.39 | 5,991 |
2016-07-06 | $51.15 | $51.21 | $51.04 | $51.10 | $45.39 | 11,784 |
2016-07-05 | $50.91 | $51.22 | $50.91 | $51.14 | $45.42 | 12,593 |
2016-07-01 | $51.09 | $51.15 | $50.90 | $50.94 | $45.24 | 30,457 |
2016-06-30 | $51.19 | $51.21 | $50.99 | $51.18 | $45.40 | 9,865 |
2016-06-29 | $51.21 | $51.21 | $51.07 | $51.18 | $45.40 | 13,340 |
2016-06-28 | $51.10 | $51.33 | $50.93 | $51.20 | $45.41 | 40,194 |
2016-06-27 | $50.82 | $51.29 | $50.82 | $51.15 | $45.37 | 16,906 |
2016-06-24 | $51.22 | $51.24 | $50.79 | $50.93 | $45.17 | 22,331 |
2016-06-23 | $50.93 | $50.99 | $50.71 | $50.84 | $45.10 | 28,163 |
2016-06-22 | $50.95 | $50.97 | $50.71 | $50.79 | $45.05 | 15,736 |
2016-06-21 | $50.93 | $51.14 | $50.84 | $50.86 | $45.11 | 29,798 |
2016-06-20 | $50.78 | $51.09 | $50.73 | $51.05 | $45.28 | 18,308 |
2016-06-17 | $51.09 | $51.09 | $50.96 | $51.03 | $45.26 | 13,913 |
2016-06-16 | $51.23 | $51.23 | $50.86 | $50.88 | $45.13 | 17,646 |
2016-06-15 | $51.00 | $51.13 | $50.82 | $50.88 | $45.13 | 42,028 |
2016-06-14 | $51.06 | $51.06 | $50.88 | $50.94 | $45.18 | 19,679 |
2016-06-13 | $50.87 | $50.96 | $50.71 | $50.82 | $45.08 | 27,217 |
2016-06-10 | $50.92 | $51.00 | $50.88 | $50.89 | $45.14 | 8,306 |
2016-06-09 | $50.61 | $50.86 | $50.61 | $50.86 | $45.11 | 10,022 |
2016-06-08 | $50.88 | $50.93 | $50.73 | $50.74 | $45.01 | 11,858 |
2016-06-07 | $50.68 | $50.97 | $50.68 | $50.83 | $45.09 | 7,558 |
2016-06-06 | $51.00 | $51.00 | $50.67 | $50.80 | $45.06 | 51,474 |
2016-06-03 | $50.70 | $51.05 | $50.69 | $50.74 | $45.01 | 12,174 |
2016-06-02 | $50.95 | $50.95 | $50.72 | $50.88 | $45.13 | 12,014 |
2016-06-01 | $50.72 | $50.89 | $50.70 | $50.85 | $45.10 | 13,684 |
2016-05-31 | $50.80 | $50.89 | $50.71 | $50.88 | $45.07 | 16,043 |
2016-05-27 | $50.96 | $50.96 | $50.70 | $50.86 | $45.05 | 29,019 |
2016-05-26 | $50.72 | $50.87 | $50.70 | $50.78 | $44.98 | 204,112 |
2016-05-25 | $50.77 | $50.90 | $50.70 | $50.71 | $44.92 | 5,775 |
2016-05-24 | $50.75 | $50.90 | $50.70 | $50.70 | $44.91 | 14,047 |
2016-05-23 | $50.77 | $50.90 | $50.77 | $50.81 | $45.01 | 8,997 |
2016-05-20 | $50.98 | $50.98 | $50.77 | $50.85 | $45.04 | 3,819 |
2016-05-19 | $50.70 | $50.90 | $50.70 | $50.71 | $44.92 | 14,844 |
2016-05-18 | $51.01 | $51.01 | $50.72 | $50.81 | $45.01 | 17,565 |
2016-05-17 | $50.88 | $50.95 | $50.72 | $50.91 | $45.09 | 26,874 |
2016-05-16 | $50.99 | $50.99 | $50.78 | $50.86 | $45.05 | 13,882 |
2016-05-13 | $50.82 | $50.93 | $50.82 | $50.92 | $45.10 | 17,914 |
2016-05-12 | $50.77 | $50.90 | $50.76 | $50.83 | $45.02 | 27,866 |
2016-05-11 | $50.83 | $50.92 | $50.77 | $50.77 | $44.97 | 8,193 |
2016-05-10 | $50.81 | $50.95 | $50.73 | $50.75 | $44.95 | 10,611 |
2016-05-09 | $50.85 | $50.90 | $50.83 | $50.89 | $45.08 | 9,626 |
2016-05-06 | $50.81 | $50.83 | $50.68 | $50.69 | $44.90 | 6,064 |
2016-05-05 | $50.76 | $50.86 | $50.60 | $50.83 | $45.02 | 58,017 |
2016-05-04 | $50.82 | $50.82 | $50.57 | $50.61 | $44.83 | 58,068 |
2016-05-03 | $50.92 | $50.92 | $50.70 | $50.71 | $44.92 | 14,708 |
2016-05-02 | $50.74 | $50.74 | $50.56 | $50.71 | $44.92 | 55,577 |
2016-04-29 | $50.68 | $50.77 | $50.54 | $50.68 | $44.82 | 44,299 |
2016-04-28 | $50.64 | $50.75 | $50.53 | $50.71 | $44.85 | 12,662 |
2016-04-27 | $50.58 | $50.67 | $50.54 | $50.65 | $44.79 | 8,094 |
2016-04-26 | $50.62 | $50.62 | $50.52 | $50.56 | $44.71 | 9,741 |
2016-04-25 | $50.62 | $50.68 | $50.50 | $50.67 | $44.81 | 8,452 |
2016-04-22 | $50.62 | $50.69 | $50.51 | $50.51 | $44.67 | 8,004 |
2016-04-21 | $50.60 | $50.69 | $50.52 | $50.54 | $44.70 | 15,131 |
2016-04-20 | $50.65 | $50.73 | $50.60 | $50.60 | $44.75 | 14,429 |
2016-04-19 | $50.69 | $50.75 | $50.64 | $50.66 | $44.80 | 5,139 |
2016-04-18 | $50.60 | $50.73 | $50.60 | $50.64 | $44.79 | 4,147 |
2016-04-15 | $50.66 | $50.73 | $50.60 | $50.68 | $44.82 | 17,946 |
2016-04-14 | $50.60 | $50.65 | $50.51 | $50.62 | $44.77 | 38,247 |
2016-04-13 | $50.66 | $50.68 | $50.59 | $50.62 | $44.77 | 41,925 |
2016-04-12 | $50.64 | $50.70 | $50.56 | $50.58 | $44.73 | 14,593 |
2016-04-11 | $50.58 | $50.72 | $50.52 | $50.61 | $44.76 | 23,171 |
2016-04-08 | $50.60 | $50.60 | $50.46 | $50.47 | $44.63 | 9,385 |
2016-04-07 | $50.59 | $50.66 | $50.55 | $50.64 | $44.79 | 30,550 |
2016-04-06 | $50.68 | $50.71 | $50.54 | $50.63 | $44.77 | 15,049 |
2016-04-05 | $50.80 | $50.88 | $50.65 | $50.78 | $44.90 | 9,568 |
2016-04-04 | $50.56 | $50.72 | $50.50 | $50.67 | $44.81 | 10,422 |
2016-04-01 | $50.65 | $50.76 | $50.56 | $50.62 | $44.77 | 8,985 |
2016-03-31 | $50.62 | $50.69 | $50.58 | $50.61 | $44.70 | 19,380 |
2016-03-30 | $50.84 | $50.84 | $50.62 | $50.75 | $44.82 | 20,962 |
2016-03-29 | $50.59 | $50.73 | $50.47 | $50.62 | $44.70 | 34,785 |
2016-03-28 | $50.42 | $50.54 | $50.42 | $50.49 | $44.59 | 12,668 |
2016-03-24 | $50.61 | $50.61 | $50.40 | $50.47 | $44.57 | 9,527 |
2016-03-23 | $50.49 | $50.61 | $50.47 | $50.49 | $44.59 | 53,060 |
2016-03-22 | $50.62 | $50.65 | $50.52 | $50.52 | $44.62 | 15,771 |
2016-03-21 | $50.48 | $50.66 | $50.48 | $50.56 | $44.65 | 47,524 |
2016-03-18 | $50.68 | $50.74 | $50.61 | $50.67 | $44.75 | 6,613 |
2016-03-17 | $50.58 | $50.72 | $50.58 | $50.60 | $44.69 | 24,185 |
2016-03-16 | $50.51 | $50.64 | $50.47 | $50.62 | $44.70 | 29,160 |
2016-03-15 | $50.59 | $50.59 | $50.50 | $50.56 | $44.65 | 2,268 |
2016-03-14 | $50.50 | $50.61 | $50.47 | $50.58 | $44.67 | 17,489 |
2016-03-11 | $50.59 | $50.66 | $50.45 | $50.50 | $44.60 | 8,099 |
2016-03-10 | $50.49 | $50.56 | $50.40 | $50.52 | $44.62 | 14,482 |
2016-03-09 | $50.61 | $50.63 | $50.53 | $50.59 | $44.68 | 4,732 |
2016-03-08 | $50.60 | $50.82 | $50.60 | $50.73 | $44.80 | 23,254 |
2016-03-07 | $50.65 | $50.65 | $50.50 | $50.63 | $44.71 | 4,914 |
2016-03-04 | $50.61 | $50.71 | $50.54 | $50.71 | $44.78 | 17,908 |
2016-03-03 | $50.63 | $50.73 | $50.61 | $50.71 | $44.78 | 31,395 |
2016-03-02 | $50.58 | $50.69 | $50.53 | $50.69 | $44.77 | 10,154 |
2016-03-01 | $50.86 | $50.86 | $50.56 | $50.56 | $44.65 | 19,939 |
2016-02-29 | $50.66 | $50.93 | $50.66 | $50.82 | $44.82 | 15,177 |
2016-02-26 | $50.70 | $50.81 | $50.65 | $50.73 | $44.74 | 16,664 |
2016-02-25 | $50.85 | $50.93 | $50.82 | $50.84 | $44.84 | 13,094 |
2016-02-24 | $50.77 | $50.94 | $50.73 | $50.82 | $44.82 | 6,123 |
2016-02-23 | $50.76 | $50.86 | $50.72 | $50.84 | $44.84 | 60,494 |
2016-02-22 | $50.85 | $50.86 | $50.64 | $50.79 | $44.80 | 54,131 |
2016-02-19 | $50.87 | $50.92 | $50.67 | $50.78 | $44.78 | 51,200 |
2016-02-18 | $50.84 | $50.96 | $50.54 | $50.79 | $44.80 | 176,838 |
2016-02-17 | $50.68 | $50.79 | $50.52 | $50.61 | $44.64 | 106,553 |
2016-02-16 | $50.67 | $50.89 | $50.46 | $50.73 | $44.74 | 593,539 |
2016-02-12 | $50.64 | $50.66 | $50.47 | $50.53 | $44.57 | 94,158 |
2016-02-11 | $50.94 | $51.17 | $50.71 | $51.17 | $45.13 | 16,608 |
2016-02-10 | $50.50 | $50.66 | $50.50 | $50.66 | $44.68 | 22,491 |
2016-02-09 | $50.62 | $50.84 | $50.56 | $50.56 | $44.59 | 102,947 |
2016-02-08 | $50.71 | $50.84 | $50.65 | $50.82 | $44.82 | 7,763 |
2016-02-05 | $50.55 | $50.78 | $50.50 | $50.56 | $44.59 | 14,672 |
2016-02-04 | $50.85 | $50.85 | $50.54 | $50.74 | $44.75 | 17,266 |
2016-02-03 | $50.66 | $50.83 | $50.60 | $50.60 | $44.63 | 8,264 |
2016-02-02 | $50.73 | $50.81 | $50.64 | $50.79 | $44.80 | 14,516 |
2016-02-01 | $50.98 | $50.98 | $50.54 | $50.56 | $44.59 | 12,458 |
2016-01-29 | $50.61 | $50.78 | $50.58 | $50.77 | $44.73 | 49,520 |
2016-01-28 | $50.52 | $50.60 | $50.52 | $50.60 | $44.58 | 14,417 |
2016-01-27 | $50.49 | $50.57 | $50.41 | $50.57 | $44.55 | 10,207 |
2016-01-26 | $50.52 | $50.59 | $50.49 | $50.55 | $44.53 | 6,485 |
2016-01-25 | $50.52 | $50.60 | $50.43 | $50.59 | $44.56 | 19,397 |
2016-01-22 | $50.57 | $50.58 | $50.34 | $50.34 | $44.35 | 10,474 |
2016-01-21 | $50.48 | $50.60 | $50.36 | $50.37 | $44.37 | 23,406 |
2016-01-20 | $50.67 | $50.75 | $50.45 | $50.59 | $44.57 | 15,281 |
2016-01-19 | $50.37 | $50.61 | $50.34 | $50.35 | $44.36 | 14,045 |
2016-01-15 | $50.64 | $50.64 | $50.35 | $50.45 | $44.44 | 19,361 |
2016-01-14 | $50.44 | $50.47 | $50.32 | $50.38 | $44.38 | 3,717 |
2016-01-13 | $50.38 | $50.51 | $50.25 | $50.39 | $44.39 | 25,767 |
2016-01-12 | $50.33 | $50.55 | $50.32 | $50.44 | $44.43 | 6,778 |
2016-01-11 | $50.31 | $50.43 | $50.31 | $50.42 | $44.42 | 24,238 |
2016-01-08 | $50.18 | $50.55 | $50.18 | $50.42 | $44.41 | 14,918 |
2016-01-07 | $50.32 | $50.37 | $50.16 | $50.37 | $44.37 | 4,394 |
2016-01-06 | $50.34 | $50.45 | $50.18 | $50.34 | $44.35 | 26,757 |
2016-01-05 | $50.14 | $50.37 | $50.09 | $50.22 | $44.24 | 20,504 |
2016-01-04 | $50.18 | $50.27 | $50.05 | $50.13 | $44.16 | 27,806 |
2015-12-31 | $50.09 | $50.12 | $49.97 | $50.11 | $44.14 | 1,685 |
2015-12-30 | $50.02 | $50.03 | $49.92 | $49.95 | $44.01 | 3,001 |
2015-12-29 | $50.08 | $50.11 | $49.88 | $49.96 | $44.01 | 32,249 |
2015-12-28 | $49.87 | $50.14 | $49.87 | $49.96 | $44.01 | 2,100 |
2015-12-24 | $50.04 | $50.09 | $49.85 | $50.09 | $44.12 | 3,997 |
2015-12-23 | $50.09 | $50.09 | $49.93 | $49.93 | $43.95 | 4,559 |
2015-12-22 | $50.07 | $50.20 | $49.94 | $50.05 | $44.05 | 40,795 |
2015-12-21 | $50.23 | $50.38 | $50.01 | $50.13 | $44.12 | 20,540 |
2015-12-18 | $50.15 | $50.29 | $50.10 | $50.29 | $44.27 | 15,032 |
2015-12-17 | $50.04 | $50.16 | $49.91 | $50.15 | $44.14 | 22,066 |
2015-12-16 | $49.88 | $49.95 | $49.72 | $49.83 | $43.86 | 8,655 |
2015-12-15 | $50.02 | $50.11 | $49.94 | $49.94 | $43.96 | 11,919 |
2015-12-14 | $50.18 | $50.26 | $50.05 | $50.06 | $44.06 | 12,722 |
2015-12-11 | $50.10 | $50.32 | $50.10 | $50.24 | $44.22 | 10,212 |
2015-12-10 | $50.18 | $50.31 | $50.15 | $50.31 | $44.28 | 4,535 |
2015-12-09 | $50.17 | $50.29 | $50.15 | $50.20 | $44.19 | 7,656 |
2015-12-08 | $50.24 | $50.25 | $50.11 | $50.21 | $44.19 | 9,375 |
2015-12-07 | $50.09 | $50.30 | $50.09 | $50.30 | $44.27 | 6,227 |
2015-12-04 | $49.98 | $50.21 | $49.98 | $50.16 | $44.15 | 2,840 |
2015-12-03 | $50.10 | $50.26 | $50.03 | $50.19 | $44.18 | 12,347 |
2015-12-02 | $50.12 | $50.23 | $50.12 | $50.21 | $44.19 | 6,954 |
2015-12-01 | $50.15 | $50.29 | $50.11 | $50.25 | $44.23 | 5,614 |
2015-11-30 | $50.18 | $50.21 | $50.13 | $50.17 | $44.10 | 2,519 |
2015-11-27 | $50.23 | $50.23 | $50.20 | $50.20 | $44.13 | 744 |
2015-11-25 | $50.11 | $50.15 | $50.05 | $50.12 | $44.06 | 5,687 |
2015-11-24 | $50.02 | $50.18 | $50.02 | $50.10 | $44.04 | 3,963 |
2015-11-23 | $50.10 | $50.13 | $50.03 | $50.13 | $44.07 | 5,557 |
2015-11-20 | $50.32 | $50.32 | $50.02 | $50.19 | $44.12 | 12,567 |
2015-11-19 | $50.13 | $50.35 | $50.10 | $50.20 | $44.13 | 8,062 |
2015-11-18 | $50.00 | $50.15 | $50.00 | $50.08 | $44.02 | 5,392 |
2015-11-17 | $49.97 | $50.22 | $49.97 | $50.15 | $44.08 | 7,182 |
2015-11-16 | $50.18 | $50.27 | $49.89 | $50.17 | $44.10 | 18,795 |
2015-11-13 | $50.16 | $50.30 | $49.97 | $50.01 | $43.96 | 6,467 |
2015-11-12 | $50.17 | $50.20 | $49.95 | $49.95 | $43.91 | 4,550 |
2015-11-11 | $50.64 | $50.64 | $49.97 | $50.01 | $43.96 | 1,609 |
2015-11-10 | $49.96 | $50.15 | $49.96 | $50.10 | $44.04 | 6,973 |
2015-11-09 | $50.19 | $50.19 | $50.03 | $50.18 | $44.11 | 5,889 |
2015-11-06 | $50.14 | $50.20 | $49.93 | $50.16 | $44.09 | 23,668 |
2015-11-05 | $50.09 | $50.30 | $50.06 | $50.25 | $44.17 | 3,348 |
2015-11-04 | $50.24 | $50.31 | $50.20 | $50.30 | $44.21 | 15,704 |
2015-11-03 | $50.23 | $50.34 | $50.19 | $50.20 | $44.13 | 8,085 |
2015-11-02 | $50.28 | $50.34 | $50.27 | $50.30 | $44.21 | 7,697 |
2015-10-30 | $50.22 | $50.39 | $50.18 | $50.25 | $44.12 | 19,896 |
2015-10-29 | $50.30 | $50.30 | $50.16 | $50.16 | $44.04 | 3,448 |
2015-10-28 | $50.43 | $50.50 | $50.23 | $50.34 | $44.20 | 14,522 |
2015-10-27 | $50.42 | $50.62 | $50.35 | $50.49 | $44.33 | 5,027 |
2015-10-26 | $50.33 | $50.44 | $50.28 | $50.44 | $44.29 | 1,156 |
2015-10-23 | $50.30 | $50.43 | $50.26 | $50.42 | $44.27 | 14,115 |
2015-10-22 | $50.30 | $50.56 | $50.30 | $50.43 | $44.28 | 9,178 |
2015-10-21 | $50.40 | $50.59 | $50.39 | $50.40 | $44.25 | 3,523 |
2015-10-20 | $50.24 | $50.31 | $50.08 | $50.31 | $44.17 | 4,406 |
2015-10-19 | $50.39 | $50.48 | $50.24 | $50.24 | $44.11 | 2,365 |
2015-10-16 | $50.40 | $50.52 | $50.28 | $50.28 | $44.14 | 5,292 |
2015-10-15 | $50.36 | $50.50 | $50.26 | $50.26 | $44.13 | 2,723 |
2015-10-14 | $50.38 | $50.50 | $50.37 | $50.38 | $44.23 | 3,127 |
2015-10-13 | $50.40 | $50.55 | $50.15 | $50.37 | $44.22 | 2,266 |
2015-10-12 | $50.45 | $50.47 | $50.19 | $50.47 | $44.31 | 7,517 |
2015-10-09 | $50.31 | $50.48 | $50.17 | $50.18 | $44.06 | 7,099 |
2015-10-08 | $50.37 | $50.39 | $50.04 | $50.09 | $43.98 | 16,775 |
2015-10-07 | $50.38 | $50.38 | $50.11 | $50.38 | $44.23 | 5,754 |
2015-10-06 | $50.41 | $50.57 | $50.15 | $50.56 | $44.39 | 10,072 |
2015-10-05 | $50.43 | $50.54 | $50.30 | $50.50 | $44.34 | 9,239 |
2015-10-02 | $50.45 | $50.52 | $50.33 | $50.52 | $44.36 | 2,766 |
2015-10-01 | $50.43 | $50.45 | $50.30 | $50.31 | $44.17 | 1,551 |
2015-09-30 | $50.22 | $50.44 | $50.11 | $50.32 | $44.12 | 3,036 |
2015-09-29 | $50.08 | $50.40 | $50.08 | $50.29 | $44.10 | 4,588 |
2015-09-28 | $50.08 | $50.33 | $50.07 | $50.12 | $43.95 | 11,837 |
2015-09-25 | $50.06 | $50.28 | $50.06 | $50.16 | $43.98 | 4,344 |
2015-09-24 | $50.13 | $50.39 | $50.07 | $50.22 | $44.04 | 8,232 |
2015-09-23 | $50.16 | $50.34 | $50.15 | $50.17 | $44.00 | 9,741 |
2015-09-22 | $50.22 | $50.40 | $50.11 | $50.27 | $44.09 | 7,015 |
2015-09-21 | $50.15 | $50.20 | $50.13 | $50.13 | $43.96 | 2,154 |
2015-09-18 | $50.26 | $50.33 | $50.15 | $50.15 | $43.98 | 6,127 |
2015-09-17 | $50.01 | $50.14 | $49.87 | $50.14 | $43.97 | 28,035 |
2015-09-16 | $50.04 | $50.09 | $49.98 | $49.99 | $43.84 | 6,017 |
2015-09-15 | $50.25 | $50.25 | $49.95 | $50.07 | $43.91 | 4,810 |
2015-09-14 | $50.06 | $50.17 | $49.98 | $49.98 | $43.83 | 1,818 |
2015-09-11 | $50.21 | $50.21 | $49.94 | $50.19 | $44.01 | 5,261 |
2015-09-10 | $50.08 | $50.17 | $49.99 | $50.09 | $43.92 | 2,421 |
2015-09-09 | $49.98 | $50.20 | $49.98 | $50.20 | $44.02 | 3,038 |
2015-09-08 | $50.03 | $50.25 | $50.01 | $50.01 | $43.86 | 7,608 |
2015-09-04 | $50.30 | $50.30 | $50.14 | $50.30 | $44.11 | 2,437 |
2015-09-03 | $50.24 | $50.28 | $50.03 | $50.28 | $44.09 | 4,212 |
2015-09-02 | $50.00 | $50.20 | $50.00 | $50.08 | $43.92 | 2,187 |
2015-09-01 | $49.98 | $50.33 | $49.98 | $50.19 | $44.01 | 6,560 |
BTC iShares GNMA Bond ETF (GNMA) News Headlines
Recent BTC iShares GNMA Bond ETF (GNMA) News
Similar Companies to BTC iShares GNMA Bond ETF (GNMA) 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 | -- | -- | -- |