ProShares Hedge Replication ETF (HDG) Exchange: NYSE ARCA
Data as of March 29, 2024
$49.18 ($0.11) 0.22%
ProShares Hedge Replication ETF - Daily Information
Click for more stock information on ProShares Hedge Replication ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $49.15 |
Previous Close | $49.18 |
High | $49.18 |
Low | $49.13 |
Adjusted Open | $49.15 |
Previous Adjusted Close | $49.18 |
Adjusted High | $49.18 |
Adjusted Low | $49.13 |
About ProShares Hedge Replication ETF (HDG)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the Benchmark. The Benchmark, sponsored by Merrill Lynch International (the “Model Sponsor”), seeks to provide the risk and return characteristics of the hedge fund asset class by targeting a high correlation to the HFRI Fund Weighted Composite Index (the “HFRI”). The HFRI is designed to reflect hedge fund industry performance through an equally weighted composite of over 2000 constituent funds. In seeking to maintain a high correlation with the HFRI, the Benchmark utilizes a systematic model to establish, each month, weighted long or short (or, in certain cases, long or flat) positions in six underlying factors (“Factors”). The Factors that comprise the Benchmark are (1) the S&P 500 Total Return Index, (2) the MSCI EAFE US Dollar Net Total Return Index, (3) the MSCI Emerging Markets US Dollar Net Total Return Index, (4) the Russell 2000 Total Return Index, (5) three-month U.S. Treasury Bills, and (6) the ProShares UltraShort Euro ETF. The Benchmark is not comprised of, and the Fund does not invest in, any hedge fund or group of hedge funds. It is expected that, at any given point in time, the Fund will be substantially invested in three month U.S. Treasury Bills, which is one of the Factors, or other short-term debt instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles in order to gain exposure to the three month U.S. Treasury Bill rate. The Benchmark is published under the Bloomberg ticker symbol “MLEIFCTX.” Because the levels of certain Factors of the Benchmark are not determined at the same time that the Fund’s net asset value (“NAV”) is calculated, correlation to the Benchmark is measured by comparing a combination of the daily total return of: (a) the Factors that are determined at the same time that the Fund’s NAV is determined; and (b) one or more U.S. exchange-traded securities or financial instruments that reflect the values of the Factors that are not determined at the same time that the Fund’s NAV is determined (as of the Fund’s NAV calculation time), to the daily total return of the NAV per share of the Fund. For a further description of the Benchmark, please see “Additional Information on Certain Underlying Indexes” in the Fund’s Prospectus. The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in or making short sales of the securities underlying the Benchmark. The Fund may seek short exposure in an attempt to produce positive returns from a decline in the price of the Benchmark or securities underlying the Benchmark. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other highly liquid securities, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. Depositary Receipts — The Fund may invest in depositary receipts, which principally include: American Depositary Receipts (“ADRs”), which represent the right to receive securities of foreign issuers deposited in a bank or trust company and are an alternative to purchasing the underlying securities in their national markets and currencies.Global Depositary Receipts (“GDRs”), which are receipts for shares in a foreign-based corporation traded in capital markets around the world.ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Benchmark. The Fund attempts to track the performance of the Benchmark by investing all, or substantially all, of its assets in investments that make up the Benchmark or in financial instruments that provide similar exposure. The Fund may invest in or gain exposure to only a representative sample of the securities that comprise the Factors of the Benchmark or securities not contained in the Benchmark or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the Benchmark. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security or instrument, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities (including three-month U.S. Treasury Bills and other money market instruments) and/or financial instruments that, in combination, provide exposure to the Benchmark without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Factors of the Benchmark are so concentrated. As of the close of business on May 31, 2019, the Benchmark was not concentrated in an industry group.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Hedge Replication ETF (HDG)
Historical Stock Data for ProShares Hedge Replication ETF (HDG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-01 | $49.15 | $49.18 | $49.13 | $49.18 | $49.18 | 2,012 |
2024-02-29 | $49.13 | $49.13 | $49.07 | $49.07 | $49.07 | 2,014 |
2024-02-28 | $49.02 | $49.02 | $48.97 | $48.97 | $48.97 | 541 |
2024-02-27 | $49.00 | $49.17 | $49.00 | $49.07 | $49.07 | 3,076 |
2024-02-26 | $48.89 | $48.94 | $48.86 | $48.92 | $48.92 | 944 |
2024-02-23 | $48.75 | $48.94 | $48.75 | $48.88 | $48.88 | 1,398 |
2024-02-22 | $48.79 | $48.94 | $48.75 | $48.83 | $48.83 | 1,604 |
2024-02-21 | $48.78 | $48.81 | $48.59 | $48.74 | $48.74 | 931 |
2024-02-20 | $48.59 | $48.68 | $48.58 | $48.64 | $48.64 | 680 |
2024-02-16 | $48.71 | $48.98 | $48.71 | $48.88 | $48.88 | 1,668 |
2024-02-15 | $48.84 | $48.94 | $48.82 | $48.82 | $48.82 | 1,123 |
2024-02-14 | $48.26 | $48.69 | $48.26 | $48.57 | $48.57 | 571 |
2024-02-13 | $48.55 | $48.55 | $48.33 | $48.33 | $48.33 | 1,479 |
2024-02-12 | $48.60 | $48.99 | $48.60 | $48.87 | $48.87 | 1,317 |
2024-02-09 | $48.51 | $48.51 | $48.51 | $48.51 | $48.51 | 233 |
2024-02-08 | $48.38 | $48.47 | $48.35 | $48.41 | $48.41 | 3,939 |
2024-02-07 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 110 |
2024-02-06 | $48.43 | $48.43 | $48.29 | $48.29 | $48.29 | 241 |
2024-02-05 | $48.21 | $48.26 | $48.21 | $48.25 | $48.25 | 5,559 |
2024-02-02 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 309 |
2024-02-01 | $48.49 | $48.50 | $48.34 | $48.34 | $48.34 | 1,649 |
2024-01-31 | $48.51 | $48.51 | $48.03 | $48.35 | $48.35 | 4,018 |
2024-01-30 | $48.80 | $48.80 | $48.53 | $48.54 | $48.54 | 1,130 |
2024-01-29 | $48.51 | $48.67 | $48.40 | $48.66 | $48.66 | 1,426 |
2024-01-26 | $48.41 | $48.41 | $48.22 | $48.22 | $48.22 | 818 |
2024-01-25 | $48.48 | $48.48 | $48.34 | $48.34 | $48.34 | 1,436 |
2024-01-24 | $48.33 | $48.33 | $48.10 | $48.12 | $48.12 | 3,441 |
2024-01-23 | $48.46 | $48.47 | $48.25 | $48.25 | $48.25 | 10,011 |
2024-01-22 | $48.25 | $48.34 | $47.99 | $47.99 | $47.99 | 1,094 |
2024-01-19 | $48.11 | $48.13 | $47.91 | $47.99 | $47.99 | 1,439 |
2024-01-18 | $47.79 | $47.97 | $47.79 | $47.97 | $47.97 | 1,234 |
2024-01-17 | $47.93 | $47.93 | $47.86 | $47.93 | $47.93 | 4,379 |
2024-01-16 | $47.80 | $48.10 | $47.80 | $48.10 | $48.10 | 1,955 |
2024-01-12 | $48.37 | $48.38 | $48.24 | $48.24 | $48.24 | 1,117 |
2024-01-11 | $48.07 | $48.32 | $48.07 | $48.26 | $48.26 | 351 |
2024-01-10 | $48.34 | $48.34 | $48.14 | $48.17 | $48.17 | 1,532 |
2024-01-09 | $48.15 | $48.31 | $48.15 | $48.31 | $48.31 | 1,293 |
2024-01-08 | $48.18 | $48.55 | $48.18 | $48.42 | $48.42 | 1,605 |
2024-01-05 | $48.24 | $48.36 | $48.00 | $48.14 | $48.14 | 6,937 |
2024-01-04 | $48.19 | $48.42 | $48.19 | $48.32 | $48.32 | 2,300 |
2024-01-03 | $48.45 | $48.46 | $48.36 | $48.36 | $48.36 | 1,429 |
2024-01-02 | $48.60 | $48.62 | $48.40 | $48.48 | $48.48 | 3,368 |
2023-12-29 | $48.77 | $48.77 | $48.56 | $48.65 | $48.65 | 3,838 |
2023-12-28 | $48.83 | $48.87 | $48.71 | $48.78 | $48.78 | 2,147 |
2023-12-27 | $48.73 | $48.79 | $48.73 | $48.76 | $48.76 | 893 |
2023-12-26 | $48.70 | $48.73 | $48.70 | $48.73 | $48.73 | 459 |
2023-12-22 | $48.65 | $48.65 | $48.47 | $48.50 | $48.50 | 1,290 |
2023-12-21 | $48.48 | $48.51 | $48.40 | $48.48 | $48.48 | 1,907 |
2023-12-20 | $48.57 | $48.57 | $48.27 | $48.27 | $48.27 | 686 |
2023-12-19 | $48.88 | $48.91 | $48.88 | $48.91 | $48.39 | 75,812 |
2023-12-18 | $45.57 | $48.87 | $45.43 | $48.80 | $48.28 | 3,110 |
2023-12-15 | $48.88 | $48.97 | $48.78 | $48.82 | $48.31 | 2,028 |
2023-12-14 | $48.87 | $48.87 | $48.87 | $48.87 | $48.35 | 1,597 |
2023-12-13 | $48.32 | $48.61 | $48.32 | $48.61 | $48.10 | 1,448 |
2023-12-12 | $48.23 | $48.35 | $48.20 | $48.29 | $47.78 | 3,758 |
2023-12-11 | $48.31 | $48.31 | $48.26 | $48.26 | $47.75 | 334 |
2023-12-08 | $48.30 | $48.40 | $48.30 | $48.33 | $47.81 | 1,357 |
2023-12-07 | $48.22 | $48.28 | $48.22 | $48.24 | $47.73 | 843 |
2023-12-06 | $48.35 | $48.35 | $48.23 | $48.24 | $47.73 | 500 |
2023-12-05 | $48.12 | $48.13 | $48.12 | $48.13 | $47.62 | 268 |
2023-12-04 | $48.20 | $48.24 | $48.20 | $48.24 | $47.73 | 553 |
2023-12-01 | $47.99 | $48.26 | $47.99 | $48.26 | $47.75 | 984 |
2023-11-30 | $47.89 | $47.91 | $47.89 | $47.91 | $47.40 | 120 |
2023-11-29 | $47.87 | $47.92 | $47.87 | $47.92 | $47.41 | 455 |
2023-11-28 | $47.77 | $47.80 | $47.77 | $47.80 | $47.30 | 368 |
2023-11-27 | $47.88 | $47.88 | $47.88 | $47.88 | $47.37 | 104 |
2023-11-24 | $47.90 | $47.90 | $47.90 | $47.90 | $47.39 | 144 |
2023-11-22 | $47.84 | $47.84 | $47.84 | $47.84 | $47.33 | 233 |
2023-11-21 | $47.86 | $47.86 | $47.74 | $47.85 | $47.34 | 1,137 |
2023-11-20 | $47.91 | $47.91 | $47.86 | $47.86 | $47.35 | 284 |
2023-11-17 | $47.80 | $47.80 | $47.80 | $47.80 | $47.29 | 138 |
2023-11-16 | $47.70 | $47.70 | $47.58 | $47.63 | $47.13 | 958 |
2023-11-15 | $47.73 | $47.79 | $47.70 | $47.77 | $47.27 | 1,133 |
2023-11-14 | $47.69 | $47.70 | $47.59 | $47.70 | $47.20 | 6,907 |
2023-11-13 | $47.23 | $47.23 | $47.20 | $47.20 | $46.70 | 232 |
2023-11-10 | $47.09 | $47.28 | $47.01 | $47.20 | $47.20 | 1,127 |
2023-11-09 | $47.30 | $47.35 | $47.20 | $47.20 | $47.20 | 1,684 |
2023-11-08 | $47.42 | $47.42 | $47.21 | $47.24 | $47.24 | 1,161 |
2023-11-07 | $47.41 | $47.44 | $47.38 | $47.38 | $47.38 | 656 |
2023-11-06 | $47.43 | $47.50 | $47.42 | $47.43 | $47.43 | 803 |
2023-11-03 | $47.48 | $47.59 | $47.48 | $47.54 | $47.54 | 1,673 |
2023-11-02 | $47.26 | $47.28 | $47.21 | $47.28 | $47.28 | 617 |
2023-11-01 | $46.92 | $47.02 | $46.92 | $46.96 | $46.96 | 990 |
2023-10-31 | $46.86 | $46.90 | $46.86 | $46.90 | $46.90 | 594 |
2023-10-30 | $46.79 | $46.85 | $46.78 | $46.78 | $46.78 | 439 |
2023-10-27 | $46.84 | $46.84 | $46.75 | $46.75 | $46.75 | 289 |
2023-10-26 | $46.89 | $46.89 | $46.84 | $46.84 | $46.84 | 646 |
2023-10-25 | $46.99 | $46.99 | $46.80 | $46.91 | $46.91 | 1,122 |
2023-10-24 | $47.04 | $47.05 | $46.78 | $46.89 | $46.89 | 4,685 |
2023-10-23 | $46.85 | $47.01 | $46.85 | $46.85 | $46.85 | 7,409 |
2023-10-20 | $47.02 | $47.02 | $46.93 | $46.93 | $46.93 | 486 |
2023-10-19 | $47.09 | $47.09 | $46.98 | $46.98 | $46.98 | 3,357 |
2023-10-18 | $47.22 | $47.22 | $47.19 | $47.19 | $47.19 | 439 |
2023-10-17 | $47.44 | $47.45 | $47.44 | $47.45 | $47.45 | 159 |
2023-10-16 | $47.33 | $47.33 | $47.27 | $47.32 | $47.32 | 674 |
2023-10-13 | $47.20 | $47.26 | $47.20 | $47.26 | $47.26 | 227 |
2023-10-12 | $47.37 | $47.42 | $47.23 | $47.33 | $47.33 | 684 |
2023-10-11 | $47.55 | $47.55 | $47.47 | $47.51 | $47.51 | 590 |
2023-10-10 | $47.45 | $47.51 | $47.45 | $47.51 | $47.51 | 2,486 |
2023-10-09 | $47.26 | $47.30 | $47.26 | $47.30 | $47.30 | 557 |
2023-10-06 | $47.07 | $47.23 | $47.02 | $47.23 | $47.23 | 3,010 |
2023-10-05 | $47.10 | $47.21 | $47.10 | $47.21 | $47.21 | 930 |
2023-10-04 | $47.09 | $47.23 | $47.09 | $47.16 | $47.16 | 953 |
2023-10-03 | $47.17 | $47.23 | $47.17 | $47.18 | $47.18 | 615 |
2023-10-02 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 87 |
2023-09-29 | $47.51 | $47.51 | $47.41 | $47.48 | $47.48 | 2,563 |
2023-09-28 | $47.42 | $47.54 | $47.36 | $47.47 | $47.47 | 920 |
2023-09-27 | $47.53 | $47.56 | $47.25 | $47.32 | $47.32 | 3,818 |
2023-09-26 | $47.43 | $47.49 | $47.23 | $47.35 | $47.35 | 4,490 |
2023-09-25 | $47.48 | $47.55 | $47.38 | $47.47 | $47.47 | 913 |
2023-09-22 | $46.46 | $47.47 | $46.46 | $47.46 | $47.46 | 1,902 |
2023-09-21 | $47.65 | $47.65 | $47.49 | $47.49 | $47.49 | 623 |
2023-09-20 | $47.80 | $47.91 | $47.66 | $47.66 | $47.66 | 601 |
2023-09-19 | $48.41 | $48.41 | $48.25 | $48.30 | $47.70 | 1,117 |
2023-09-18 | $48.20 | $48.36 | $48.20 | $48.36 | $47.75 | 658 |
2023-09-15 | $48.46 | $48.46 | $48.45 | $48.45 | $47.85 | 283 |
2023-09-14 | $48.13 | $48.52 | $48.13 | $48.52 | $47.91 | 1,062 |
2023-09-13 | $48.35 | $48.39 | $48.30 | $48.30 | $47.69 | 580 |
2023-09-12 | $48.37 | $48.37 | $48.37 | $48.37 | $47.76 | 140 |
2023-09-11 | $48.11 | $48.40 | $48.11 | $48.34 | $47.74 | 451 |
2023-09-08 | $48.24 | $48.31 | $48.24 | $48.29 | $47.68 | 1,181 |
2023-09-07 | $48.33 | $48.39 | $48.32 | $48.32 | $47.71 | 890 |
2023-09-06 | $48.40 | $48.40 | $48.34 | $48.34 | $47.73 | 425 |
2023-09-05 | $48.41 | $48.46 | $48.28 | $48.28 | $47.68 | 11,122 |
2023-09-01 | $48.55 | $48.55 | $48.55 | $48.55 | $47.94 | 173 |
2023-08-31 | $48.59 | $48.61 | $48.41 | $48.41 | $47.80 | 923 |
2023-08-30 | $48.42 | $48.42 | $48.42 | $48.42 | $47.81 | 335 |
2023-08-29 | $48.31 | $48.49 | $48.31 | $48.49 | $47.88 | 2,571 |
2023-08-28 | $47.77 | $48.45 | $47.77 | $48.33 | $47.73 | 1,380 |
2023-08-25 | $48.16 | $48.22 | $48.16 | $48.22 | $47.61 | 438 |
2023-08-24 | $48.23 | $48.23 | $48.14 | $48.17 | $47.57 | 319 |
2023-08-23 | $48.21 | $48.31 | $48.21 | $48.30 | $47.69 | 1,658 |
2023-08-22 | $48.18 | $48.18 | $48.06 | $48.10 | $47.50 | 495 |
2023-08-21 | $48.11 | $48.17 | $48.11 | $48.14 | $47.54 | 1,151 |
2023-08-18 | $48.14 | $48.24 | $48.14 | $48.15 | $48.15 | 1,548 |
2023-08-17 | $48.20 | $48.26 | $48.13 | $48.13 | $48.13 | 323 |
2023-08-16 | $48.35 | $48.35 | $48.16 | $48.16 | $48.16 | 442 |
2023-08-15 | $48.53 | $48.53 | $48.32 | $48.33 | $48.33 | 1,229 |
2023-08-14 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 157 |
2023-08-11 | $48.38 | $48.76 | $48.38 | $48.56 | $48.56 | 599 |
2023-08-10 | $48.66 | $48.68 | $48.59 | $48.59 | $48.59 | 707 |
2023-08-09 | $48.56 | $48.57 | $48.50 | $48.57 | $48.57 | 1,231 |
2023-08-08 | $48.62 | $48.62 | $48.53 | $48.61 | $48.61 | 730 |
2023-08-07 | $48.66 | $48.71 | $48.63 | $48.71 | $48.71 | 2,788 |
2023-08-04 | $48.81 | $48.82 | $48.63 | $48.67 | $48.67 | 1,645 |
2023-08-03 | $48.69 | $48.75 | $48.69 | $48.71 | $48.71 | 1,210 |
2023-08-02 | $48.69 | $48.79 | $48.56 | $48.67 | $48.67 | 5,003 |
2023-08-01 | $48.84 | $48.89 | $48.76 | $48.88 | $48.88 | 4,495 |
2023-07-31 | $49.04 | $49.09 | $49.03 | $49.03 | $49.03 | 571 |
2023-07-28 | $48.88 | $48.93 | $48.75 | $48.92 | $48.92 | 2,184 |
2023-07-27 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 84 |
2023-07-26 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 179 |
2023-07-25 | $48.92 | $48.92 | $48.79 | $48.79 | $48.79 | 1,721 |
2023-07-24 | $48.74 | $48.82 | $48.66 | $48.74 | $48.74 | 2,225 |
2023-07-21 | $48.62 | $48.70 | $48.54 | $48.54 | $48.54 | 5,089 |
2023-07-20 | $48.59 | $48.70 | $48.51 | $48.63 | $48.63 | 4,558 |
2023-07-19 | $48.70 | $48.79 | $48.66 | $48.74 | $48.74 | 3,087 |
2023-07-18 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 79 |
2023-07-17 | $48.64 | $48.64 | $48.59 | $48.59 | $48.59 | 307 |
2023-07-14 | $48.57 | $48.57 | $48.50 | $48.54 | $48.54 | 1,128 |
2023-07-13 | $48.59 | $48.67 | $48.59 | $48.67 | $48.67 | 3,327 |
2023-07-12 | $48.45 | $48.53 | $48.45 | $48.53 | $48.53 | 1,854 |
2023-07-11 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 207 |
2023-07-10 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 171 |
2023-07-07 | $48.19 | $48.19 | $48.13 | $48.13 | $48.13 | 2,752 |
2023-07-06 | $48.00 | $48.04 | $48.00 | $48.03 | $48.03 | 2,731 |
2023-07-05 | $48.29 | $48.37 | $48.22 | $48.28 | $48.28 | 3,372 |
2023-07-03 | $48.47 | $48.47 | $48.41 | $48.41 | $48.41 | 236 |
2023-06-30 | $48.31 | $48.45 | $48.29 | $48.36 | $48.36 | 1,867 |
2023-06-29 | $48.34 | $48.35 | $48.26 | $48.26 | $48.26 | 1,471 |
2023-06-28 | $48.05 | $48.26 | $48.05 | $48.11 | $48.11 | 1,209 |
2023-06-27 | $48.05 | $48.20 | $48.00 | $48.13 | $48.13 | 2,346 |
2023-06-26 | $48.05 | $48.05 | $47.96 | $47.96 | $47.96 | 606 |
2023-06-23 | $47.94 | $48.06 | $47.91 | $47.91 | $47.91 | 889 |
2023-06-22 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 105 |
2023-06-21 | $48.35 | $48.35 | $48.30 | $48.30 | $48.30 | 445 |
2023-06-20 | $48.68 | $48.68 | $48.54 | $48.63 | $48.31 | 1,890 |
2023-06-16 | $48.89 | $48.89 | $48.70 | $48.70 | $48.38 | 1,086 |
2023-06-15 | $48.76 | $48.77 | $48.76 | $48.77 | $48.45 | 383 |
2023-06-14 | $48.82 | $48.82 | $48.72 | $48.76 | $48.45 | 541 |
2023-06-13 | $48.37 | $48.83 | $48.37 | $48.83 | $48.83 | 565 |
2023-06-12 | $48.70 | $48.70 | $48.68 | $48.68 | $48.68 | 363 |
2023-06-09 | $48.65 | $48.76 | $48.59 | $48.60 | $48.60 | 613 |
2023-06-08 | $48.64 | $48.78 | $48.64 | $48.69 | $48.69 | 1,223 |
2023-06-07 | $48.77 | $48.77 | $48.69 | $48.69 | $48.69 | 729 |
2023-06-06 | $48.28 | $48.55 | $48.28 | $48.55 | $48.55 | 658 |
2023-06-05 | $48.18 | $48.36 | $48.18 | $48.28 | $48.28 | 681 |
2023-06-02 | $48.39 | $48.50 | $48.22 | $48.28 | $48.28 | 10,763 |
2023-06-01 | $48.02 | $48.02 | $48.00 | $48.00 | $48.00 | 1,340 |
2023-05-31 | $47.81 | $47.93 | $47.81 | $47.88 | $47.88 | 1,501 |
2023-05-30 | $48.01 | $48.11 | $47.98 | $47.99 | $47.99 | 1,606 |
2023-05-26 | $47.99 | $48.09 | $47.99 | $48.09 | $48.09 | 457 |
2023-05-25 | $47.94 | $48.06 | $47.88 | $47.88 | $47.88 | 1,530 |
2023-05-24 | $48.13 | $48.13 | $47.86 | $47.96 | $47.96 | 2,254 |
2023-05-23 | $48.19 | $48.39 | $48.15 | $48.15 | $48.15 | 1,065 |
2023-05-22 | $48.19 | $48.30 | $48.19 | $48.30 | $48.30 | 609 |
2023-05-19 | $48.14 | $48.14 | $48.05 | $48.05 | $48.05 | 371 |
2023-05-18 | $48.21 | $48.23 | $47.98 | $48.09 | $48.09 | 395 |
2023-05-17 | $47.99 | $48.09 | $47.86 | $48.09 | $48.09 | 2,703 |
2023-05-16 | $48.06 | $48.06 | $47.83 | $47.91 | $47.91 | 1,987 |
2023-05-15 | $48.16 | $48.16 | $48.07 | $48.08 | $48.08 | 838 |
2023-05-12 | $48.04 | $48.04 | $47.85 | $47.87 | $47.87 | 595 |
2023-05-11 | $47.91 | $47.99 | $47.79 | $47.83 | $47.83 | 3,237 |
2023-05-10 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 331 |
2023-05-09 | $48.06 | $48.06 | $47.98 | $48.03 | $48.03 | 2,116 |
2023-05-08 | $48.13 | $48.13 | $47.98 | $48.01 | $48.01 | 791 |
2023-05-05 | $48.02 | $48.12 | $48.02 | $48.04 | $48.04 | 809 |
2023-05-04 | $47.67 | $47.82 | $47.67 | $47.72 | $47.72 | 1,520 |
2023-05-03 | $47.91 | $47.91 | $47.78 | $47.78 | $47.78 | 636 |
2023-05-02 | $47.92 | $47.92 | $47.76 | $47.76 | $47.76 | 622 |
2023-05-01 | $47.99 | $47.99 | $47.81 | $47.88 | $47.88 | 62,673 |
2023-04-28 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 217 |
2023-04-27 | $47.76 | $47.82 | $47.75 | $47.82 | $47.82 | 3,354 |
2023-04-26 | $47.83 | $47.83 | $47.53 | $47.67 | $47.67 | 3,788 |
2023-04-25 | $47.99 | $47.99 | $47.62 | $47.73 | $47.73 | 1,205 |
2023-04-24 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 192 |
2023-04-21 | $48.11 | $48.11 | $47.97 | $48.02 | $48.02 | 672 |
2023-04-20 | $48.09 | $48.18 | $48.04 | $48.08 | $48.08 | 924 |
2023-04-19 | $48.02 | $48.21 | $48.01 | $48.14 | $48.14 | 1,351 |
2023-04-18 | $48.16 | $48.16 | $48.13 | $48.13 | $48.13 | 332 |
2023-04-17 | $48.08 | $48.18 | $48.04 | $48.15 | $48.15 | 1,085 |
2023-04-14 | $48.09 | $48.13 | $47.91 | $48.12 | $48.12 | 1,606 |
2023-04-13 | $47.88 | $48.13 | $47.88 | $48.13 | $48.13 | 2,960 |
2023-04-12 | $47.75 | $47.98 | $47.75 | $47.89 | $47.89 | 17,406 |
2023-04-11 | $47.90 | $47.91 | $47.81 | $47.91 | $47.91 | 4,951 |
2023-04-10 | $47.82 | $47.83 | $47.77 | $47.83 | $47.83 | 1,043 |
2023-04-06 | $47.66 | $47.82 | $47.64 | $47.71 | $47.71 | 2,851 |
2023-04-05 | $47.80 | $47.80 | $47.72 | $47.72 | $47.72 | 1,951 |
2023-04-04 | $47.91 | $47.96 | $47.73 | $47.73 | $47.73 | 12,432 |
2023-04-03 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 94 |
2023-03-31 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 247 |
2023-03-30 | $47.92 | $47.92 | $47.76 | $47.88 | $47.88 | 4,428 |
2023-03-29 | $47.88 | $47.88 | $47.66 | $47.71 | $47.71 | 1,831 |
2023-03-28 | $47.63 | $47.65 | $47.58 | $47.65 | $47.65 | 1,876 |
2023-03-27 | $47.52 | $47.67 | $47.52 | $47.67 | $47.67 | 1,691 |
2023-03-24 | $47.51 | $47.51 | $47.42 | $47.43 | $47.43 | 1,067 |
2023-03-23 | $47.40 | $47.55 | $47.40 | $47.53 | $47.53 | 1,030 |
2023-03-22 | $47.62 | $47.65 | $47.54 | $47.61 | $47.61 | 3,396 |
2023-03-21 | $48.09 | $48.10 | $48.09 | $48.10 | $47.84 | 285 |
2023-03-20 | $47.67 | $47.79 | $47.67 | $47.79 | $47.53 | 3,108 |
2023-03-17 | $47.85 | $47.85 | $47.52 | $47.61 | $47.35 | 4,382 |
2023-03-16 | $47.95 | $47.95 | $47.89 | $47.90 | $47.64 | 814 |
2023-03-15 | $47.72 | $47.72 | $47.54 | $47.70 | $47.45 | 1,425 |
2023-03-14 | $48.08 | $48.08 | $47.80 | $47.84 | $47.59 | 2,151 |
2023-03-13 | $47.89 | $47.89 | $47.80 | $47.80 | $47.55 | 336 |
2023-03-10 | $48.03 | $48.06 | $47.89 | $48.06 | $47.80 | 1,610 |
2023-03-09 | $48.48 | $48.48 | $48.26 | $48.26 | $48.00 | 1,025 |
2023-03-08 | $48.64 | $48.64 | $48.56 | $48.56 | $48.30 | 150 |
2023-03-07 | $48.60 | $48.60 | $48.42 | $48.43 | $48.17 | 1,615 |
2023-03-06 | $48.74 | $48.74 | $48.55 | $48.64 | $48.38 | 1,033 |
2023-03-03 | $48.64 | $48.76 | $48.28 | $48.75 | $48.49 | 28,962 |
2023-03-02 | $48.40 | $48.62 | $48.40 | $48.59 | $48.33 | 8,797 |
2023-03-01 | $48.51 | $48.59 | $48.51 | $48.59 | $48.33 | 540 |
2023-02-28 | $48.40 | $48.62 | $48.40 | $48.57 | $48.31 | 1,311 |
2023-02-27 | $48.55 | $48.64 | $48.53 | $48.56 | $48.30 | 2,564 |
2023-02-24 | $48.40 | $48.47 | $48.37 | $48.43 | $48.17 | 845 |
2023-02-23 | $48.54 | $48.66 | $48.54 | $48.66 | $48.40 | 750 |
2023-02-22 | $48.62 | $48.62 | $48.51 | $48.52 | $48.26 | 1,898 |
2023-02-21 | $48.68 | $48.68 | $48.53 | $48.54 | $48.27 | 835 |
2023-02-17 | $48.87 | $48.87 | $48.84 | $48.84 | $48.57 | 467 |
2023-02-16 | $48.73 | $48.89 | $48.73 | $48.81 | $48.55 | 1,454 |
2023-02-15 | $48.78 | $48.84 | $48.78 | $48.84 | $48.58 | 2,104 |
2023-02-14 | $48.77 | $48.77 | $48.74 | $48.76 | $48.50 | 647 |
2023-02-13 | $48.71 | $48.83 | $48.71 | $48.83 | $48.57 | 871 |
2023-02-10 | $48.73 | $48.73 | $48.72 | $48.72 | $48.46 | 350 |
2023-02-09 | $48.74 | $48.74 | $48.73 | $48.73 | $48.47 | 247 |
2023-02-08 | $48.83 | $48.91 | $48.83 | $48.89 | $48.63 | 1,688 |
2023-02-07 | $48.97 | $48.97 | $48.71 | $48.88 | $48.62 | 3,047 |
2023-02-06 | $48.82 | $48.82 | $48.71 | $48.73 | $48.47 | 1,121 |
2023-02-03 | $48.82 | $49.07 | $48.82 | $49.00 | $48.73 | 4,531 |
2023-02-02 | $49.21 | $49.21 | $49.11 | $49.11 | $48.85 | 544 |
2023-02-01 | $48.76 | $48.87 | $48.63 | $48.63 | $48.37 | 7,766 |
2023-01-31 | $48.58 | $48.73 | $48.58 | $48.69 | $48.42 | 2,172 |
2023-01-30 | $48.56 | $48.56 | $48.41 | $48.41 | $48.15 | 3,195 |
2023-01-27 | $48.71 | $48.78 | $48.63 | $48.66 | $48.40 | 1,932 |
2023-01-26 | $48.64 | $48.66 | $48.57 | $48.66 | $48.40 | 1,776 |
2023-01-25 | $48.42 | $48.58 | $48.42 | $48.53 | $48.27 | 12,418 |
2023-01-24 | $48.53 | $48.55 | $48.45 | $48.52 | $48.25 | 1,826 |
2023-01-23 | $48.57 | $48.57 | $48.56 | $48.56 | $48.29 | 1,821 |
2023-01-20 | $48.26 | $48.49 | $48.26 | $48.42 | $48.16 | 3,331 |
2023-01-19 | $48.11 | $48.20 | $48.11 | $48.20 | $47.94 | 383 |
2023-01-18 | $48.41 | $48.41 | $48.09 | $48.13 | $47.88 | 5,552 |
2023-01-17 | $48.33 | $48.41 | $48.33 | $48.41 | $48.15 | 418 |
2023-01-13 | $48.38 | $48.42 | $48.23 | $48.35 | $48.35 | 6,409 |
2023-01-12 | $48.06 | $48.27 | $48.06 | $48.26 | $48.26 | 4,091 |
2023-01-11 | $48.03 | $48.05 | $47.98 | $48.05 | $48.05 | 977 |
2023-01-10 | $47.84 | $47.95 | $47.84 | $47.95 | $47.95 | 536 |
2023-01-09 | $47.68 | $47.93 | $47.68 | $47.70 | $47.70 | 9,189 |
2023-01-06 | $47.69 | $47.69 | $47.66 | $47.67 | $47.67 | 1,423 |
2023-01-05 | $47.33 | $47.44 | $47.33 | $47.39 | $47.39 | 2,532 |
2023-01-04 | $47.40 | $47.56 | $47.40 | $47.49 | $47.49 | 3,907 |
2023-01-03 | $47.10 | $47.26 | $47.04 | $47.20 | $47.20 | 4,713 |
2022-12-30 | $47.16 | $47.16 | $46.96 | $47.03 | $47.03 | 4,046 |
2022-12-29 | $47.35 | $47.35 | $47.15 | $47.23 | $47.23 | 799 |
2022-12-28 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 613 |
2022-12-27 | $47.16 | $47.16 | $47.08 | $47.12 | $47.12 | 3,886 |
2022-12-23 | $46.90 | $47.02 | $46.90 | $47.02 | $47.02 | 1,301 |
2022-12-22 | $46.95 | $47.00 | $46.66 | $47.00 | $47.00 | 2,562 |
2022-12-21 | $47.17 | $47.46 | $47.16 | $47.34 | $47.15 | 6,565 |
2022-12-20 | $47.13 | $47.17 | $47.06 | $47.13 | $46.95 | 75,354 |
2022-12-19 | $47.15 | $47.16 | $46.73 | $46.88 | $46.70 | 7,544 |
2022-12-16 | $47.09 | $47.20 | $47.09 | $47.16 | $46.98 | 3,560 |
2022-12-15 | $47.32 | $48.19 | $47.01 | $47.23 | $47.05 | 17,219 |
2022-12-14 | $47.57 | $47.63 | $47.52 | $47.52 | $47.34 | 1,689 |
2022-12-13 | $48.00 | $48.00 | $47.53 | $47.65 | $47.46 | 5,602 |
2022-12-12 | $47.23 | $47.48 | $47.23 | $47.42 | $47.23 | 1,619 |
2022-12-09 | $46.94 | $47.56 | $46.94 | $47.42 | $47.23 | 6,647 |
2022-12-08 | $47.46 | $47.56 | $47.38 | $47.47 | $47.28 | 5,387 |
2022-12-07 | $47.80 | $48.41 | $46.80 | $47.43 | $47.24 | 22,870 |
2022-12-06 | $47.58 | $48.01 | $47.48 | $47.48 | $47.29 | 1,255 |
2022-12-05 | $47.57 | $47.76 | $47.01 | $47.20 | $47.02 | 9,351 |
2022-12-02 | $47.46 | $47.72 | $47.39 | $47.47 | $47.28 | 17,895 |
2022-12-01 | $47.55 | $47.55 | $47.49 | $47.49 | $47.30 | 748 |
2022-11-30 | $47.42 | $47.50 | $47.16 | $47.50 | $47.31 | 6,272 |
2022-11-29 | $47.19 | $47.30 | $47.03 | $47.15 | $46.97 | 3,166 |
2022-11-28 | $47.34 | $47.34 | $46.95 | $46.95 | $46.77 | 7,484 |
2022-11-25 | $47.15 | $47.95 | $47.15 | $47.50 | $47.50 | 16,801 |
2022-11-23 | $47.04 | $47.32 | $46.76 | $47.32 | $47.32 | 4,746 |
2022-11-22 | $47.14 | $47.20 | $46.63 | $46.91 | $46.91 | 5,087 |
2022-11-21 | $47.01 | $47.18 | $46.85 | $47.07 | $47.07 | 1,750 |
2022-11-18 | $47.29 | $47.40 | $47.17 | $47.29 | $47.29 | 5,844 |
2022-11-17 | $47.00 | $47.26 | $47.00 | $47.26 | $47.26 | 1,396 |
2022-11-16 | $47.24 | $47.36 | $47.19 | $47.27 | $47.27 | 1,712 |
2022-11-15 | $47.54 | $47.54 | $47.30 | $47.54 | $47.54 | 1,478 |
2022-11-14 | $47.10 | $47.41 | $47.10 | $47.21 | $47.21 | 2,375 |
2022-11-11 | $46.58 | $47.34 | $46.54 | $47.34 | $47.34 | 7,474 |
2022-11-10 | $46.91 | $47.10 | $46.91 | $47.03 | $47.03 | 982 |
2022-11-09 | $46.35 | $46.35 | $46.12 | $46.14 | $46.14 | 5,118 |
2022-11-08 | $46.39 | $46.71 | $46.07 | $46.54 | $46.54 | 3,070 |
2022-11-07 | $46.49 | $46.79 | $46.46 | $46.46 | $46.46 | 4,020 |
2022-11-04 | $45.95 | $47.20 | $45.86 | $46.59 | $46.59 | 4,140 |
2022-11-03 | $45.54 | $45.71 | $45.54 | $45.55 | $45.55 | 11,058 |
2022-11-02 | $45.99 | $46.22 | $45.66 | $45.66 | $45.66 | 3,638 |
2022-11-01 | $45.96 | $46.62 | $45.90 | $46.00 | $46.00 | 13,753 |
2022-10-31 | $45.82 | $46.29 | $45.38 | $45.86 | $45.86 | 7,954 |
2022-10-28 | $45.55 | $46.65 | $45.45 | $46.65 | $46.65 | 14,624 |
2022-10-27 | $45.74 | $46.59 | $45.45 | $45.45 | $45.45 | 8,178 |
2022-10-26 | $45.21 | $45.97 | $45.21 | $45.59 | $45.59 | 2,557 |
2022-10-25 | $45.50 | $45.90 | $45.28 | $45.62 | $45.62 | 12,155 |
2022-10-24 | $45.29 | $45.44 | $45.11 | $45.44 | $45.44 | 8,650 |
2022-10-21 | $45.20 | $45.63 | $45.11 | $45.50 | $45.50 | 21,971 |
2022-10-20 | $45.37 | $45.64 | $45.18 | $45.18 | $45.18 | 4,148 |
2022-10-19 | $45.39 | $45.39 | $45.21 | $45.31 | $45.31 | 2,096 |
2022-10-18 | $45.74 | $45.75 | $45.55 | $45.65 | $45.65 | 3,576 |
2022-10-17 | $45.70 | $45.70 | $45.45 | $45.55 | $45.55 | 4,821 |
2022-10-14 | $45.25 | $45.27 | $45.01 | $45.01 | $45.01 | 882 |
2022-10-13 | $44.71 | $45.38 | $44.71 | $45.35 | $45.35 | 1,073 |
2022-10-12 | $44.95 | $45.12 | $44.82 | $45.02 | $45.02 | 2,678 |
2022-10-11 | $45.18 | $45.21 | $44.88 | $45.01 | $45.01 | 2,827 |
2022-10-10 | $44.99 | $45.22 | $44.99 | $45.08 | $45.08 | 3,798 |
2022-10-07 | $45.64 | $45.64 | $45.18 | $45.20 | $45.20 | 2,441 |
2022-10-06 | $45.99 | $45.99 | $45.77 | $45.87 | $45.87 | 3,368 |
2022-10-05 | $46.10 | $46.15 | $45.80 | $46.10 | $46.10 | 6,763 |
2022-10-04 | $46.65 | $46.72 | $46.07 | $46.44 | $46.44 | 4,291 |
2022-10-03 | $45.07 | $45.57 | $45.03 | $45.57 | $45.57 | 25,832 |
2022-09-30 | $45.08 | $45.48 | $44.84 | $44.96 | $44.96 | 26,562 |
2022-09-29 | $45.29 | $45.29 | $44.77 | $44.86 | $44.86 | 3,423 |
2022-09-28 | $45.19 | $45.42 | $45.19 | $45.36 | $45.36 | 1,020 |
2022-09-27 | $45.13 | $45.13 | $45.00 | $45.04 | $45.04 | 687 |
2022-09-26 | $45.18 | $45.25 | $45.00 | $45.12 | $45.12 | 4,347 |
2022-09-23 | $45.34 | $45.34 | $45.30 | $45.30 | $45.30 | 2,069 |
2022-09-22 | $45.86 | $45.86 | $45.77 | $45.84 | $45.84 | 1,242 |
2022-09-21 | $46.20 | $46.20 | $45.80 | $46.08 | $46.08 | 3,638 |
2022-09-20 | $46.19 | $46.30 | $46.19 | $46.30 | $46.30 | 3,628 |
2022-09-19 | $46.30 | $46.50 | $46.30 | $46.38 | $46.38 | 4,773 |
2022-09-16 | $46.47 | $46.47 | $46.38 | $46.38 | $46.38 | 636 |
2022-09-15 | $46.55 | $46.95 | $46.40 | $46.60 | $46.60 | 3,193 |
2022-09-14 | $46.63 | $46.63 | $46.56 | $46.56 | $46.56 | 204 |
2022-09-13 | $46.83 | $46.83 | $46.58 | $46.58 | $46.58 | 3,331 |
2022-09-12 | $47.20 | $47.28 | $47.17 | $47.25 | $47.25 | 3,425 |
2022-09-09 | $46.94 | $47.02 | $46.85 | $46.95 | $46.95 | 2,952 |
2022-09-08 | $46.36 | $46.67 | $46.36 | $46.57 | $46.57 | 940 |
2022-09-07 | $46.40 | $46.71 | $46.38 | $46.71 | $46.71 | 5,006 |
2022-09-06 | $46.67 | $46.67 | $46.48 | $46.48 | $46.48 | 525 |
2022-09-02 | $46.73 | $46.81 | $46.49 | $46.52 | $46.52 | 17,981 |
2022-09-01 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | 93 |
2022-08-31 | $47.02 | $47.02 | $46.97 | $46.97 | $46.97 | 1,770 |
2022-08-30 | $47.15 | $47.15 | $46.90 | $47.00 | $47.00 | 1,037 |
2022-08-29 | $47.18 | $47.34 | $47.18 | $47.26 | $47.26 | 1,963 |
2022-08-26 | $47.70 | $47.74 | $47.15 | $47.35 | $47.35 | 8,129 |
2022-08-25 | $47.65 | $47.80 | $47.60 | $47.70 | $47.70 | 4,874 |
2022-08-24 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 159 |
2022-08-23 | $47.42 | $47.47 | $47.18 | $47.47 | $47.47 | 2,597 |
2022-08-22 | $47.28 | $47.46 | $47.26 | $47.37 | $47.37 | 1,272 |
2022-08-19 | $47.74 | $47.74 | $47.65 | $47.65 | $47.65 | 796 |
2022-08-18 | $47.98 | $47.98 | $47.93 | $47.93 | $47.93 | 742 |
2022-08-17 | $47.95 | $48.04 | $47.95 | $47.95 | $47.95 | 1,549 |
2022-08-16 | $48.15 | $48.18 | $48.02 | $48.18 | $48.18 | 877 |
2022-08-15 | $48.24 | $48.24 | $48.19 | $48.19 | $48.19 | 295 |
2022-08-12 | $49.27 | $49.27 | $47.88 | $48.23 | $48.23 | 1,549 |
2022-08-11 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 685 |
2022-08-10 | $47.80 | $47.92 | $47.80 | $47.92 | $47.92 | 478 |
2022-08-09 | $47.49 | $47.52 | $47.49 | $47.52 | $47.52 | 376 |
2022-08-08 | $47.79 | $47.79 | $47.63 | $47.69 | $47.69 | 754 |
2022-08-05 | $47.61 | $47.62 | $47.22 | $47.58 | $47.58 | 5,745 |
2022-08-04 | $47.56 | $47.61 | $47.49 | $47.58 | $47.58 | 1,699 |
2022-08-03 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 159 |
2022-08-02 | $47.34 | $47.45 | $47.23 | $47.34 | $47.34 | 10,944 |
2022-08-01 | $47.26 | $47.37 | $47.20 | $47.37 | $47.37 | 2,218 |
2022-07-29 | $47.21 | $47.40 | $47.10 | $47.40 | $47.40 | 2,605 |
2022-07-28 | $47.16 | $47.32 | $46.96 | $47.24 | $47.24 | 4,172 |
2022-07-27 | $46.68 | $47.16 | $46.68 | $47.16 | $47.16 | 1,938 |
2022-07-26 | $46.87 | $46.87 | $46.68 | $46.78 | $46.78 | 6,342 |
2022-07-25 | $46.83 | $47.07 | $46.83 | $46.97 | $46.97 | 390 |
2022-07-22 | $47.09 | $47.09 | $46.55 | $46.96 | $46.96 | 6,511 |
2022-07-21 | $46.78 | $47.00 | $46.78 | $47.00 | $47.00 | 552 |
2022-07-20 | $46.88 | $47.12 | $46.81 | $47.01 | $47.01 | 13,928 |
2022-07-19 | $46.50 | $46.89 | $46.49 | $46.89 | $46.89 | 3,847 |
2022-07-18 | $46.49 | $46.49 | $46.16 | $46.16 | $46.16 | 437 |
2022-07-15 | $46.15 | $46.16 | $46.05 | $46.16 | $46.16 | 325 |
2022-07-14 | $45.88 | $45.97 | $45.84 | $45.97 | $45.97 | 799 |
2022-07-13 | $46.35 | $46.35 | $46.14 | $46.20 | $46.20 | 9,364 |
2022-07-12 | $46.22 | $46.32 | $46.14 | $46.19 | $46.19 | 1,398 |
2022-07-11 | $46.23 | $46.35 | $46.12 | $46.21 | $46.21 | 3,267 |
2022-07-08 | $46.50 | $46.73 | $46.48 | $46.60 | $46.60 | 8,187 |
2022-07-07 | $46.57 | $46.66 | $46.46 | $46.58 | $46.58 | 8,290 |
2022-07-06 | $46.07 | $46.25 | $45.57 | $46.21 | $46.21 | 8,788 |
2022-07-05 | $46.14 | $46.41 | $45.94 | $46.41 | $46.41 | 13,726 |
2022-07-01 | $46.27 | $46.58 | $46.25 | $46.58 | $46.58 | 8,028 |
2022-06-30 | $46.27 | $46.57 | $46.07 | $46.46 | $46.46 | 16,184 |
2022-06-29 | $46.70 | $46.70 | $45.37 | $46.41 | $46.41 | 24,185 |
2022-06-28 | $47.04 | $47.04 | $46.69 | $46.69 | $46.69 | 2,027 |
2022-06-27 | $47.02 | $47.19 | $46.54 | $47.07 | $47.07 | 8,734 |
2022-06-24 | $46.71 | $47.06 | $46.70 | $47.06 | $47.06 | 1,504 |
2022-06-23 | $46.40 | $46.57 | $46.25 | $46.57 | $46.57 | 1,061 |
2022-06-22 | $46.42 | $46.54 | $46.22 | $46.48 | $46.48 | 16,593 |
2022-06-21 | $46.60 | $46.81 | $46.50 | $46.53 | $46.53 | 10,279 |
2022-06-17 | $46.38 | $46.43 | $46.23 | $46.36 | $46.36 | 2,389 |
2022-06-16 | $46.25 | $46.25 | $45.87 | $45.98 | $45.98 | 15,801 |
2022-06-15 | $46.75 | $46.79 | $46.46 | $46.70 | $46.70 | 4,487 |
2022-06-14 | $46.57 | $46.57 | $46.35 | $46.46 | $46.46 | 1,660 |
2022-06-13 | $46.69 | $46.69 | $46.32 | $46.45 | $46.45 | 6,237 |
2022-06-10 | $47.16 | $47.28 | $47.07 | $47.17 | $47.17 | 3,924 |
2022-06-09 | $47.97 | $47.98 | $47.55 | $47.55 | $47.55 | 1,428 |
2022-06-08 | $48.04 | $48.08 | $47.95 | $48.02 | $48.02 | 3,989 |
2022-06-07 | $47.99 | $48.19 | $47.98 | $48.19 | $48.19 | 338 |
2022-06-06 | $48.15 | $49.82 | $47.94 | $48.04 | $48.04 | 6,675 |
2022-06-03 | $47.92 | $47.99 | $47.77 | $47.88 | $47.88 | 1,675 |
2022-06-02 | $48.04 | $48.16 | $48.04 | $48.16 | $48.16 | 84,448 |
2022-06-01 | $47.83 | $47.97 | $47.13 | $47.86 | $47.86 | 6,647 |
2022-05-31 | $47.90 | $48.00 | $47.79 | $48.00 | $48.00 | 4,634 |
2022-05-27 | $47.84 | $48.07 | $47.84 | $48.07 | $48.07 | 2,080 |
2022-05-26 | $47.61 | $47.78 | $47.57 | $47.78 | $47.78 | 4,377 |
2022-05-25 | $47.18 | $47.54 | $46.81 | $47.54 | $47.54 | 5,238 |
2022-05-24 | $47.06 | $47.29 | $46.91 | $47.29 | $47.29 | 11,587 |
2022-05-23 | $47.18 | $47.31 | $47.05 | $47.21 | $47.21 | 12,151 |
2022-05-20 | $47.02 | $47.17 | $46.67 | $46.97 | $46.97 | 6,443 |
2022-05-19 | $46.72 | $47.11 | $45.68 | $47.07 | $47.07 | 35,515 |
2022-05-18 | $47.29 | $47.65 | $46.90 | $47.02 | $47.02 | 2,522 |
2022-05-17 | $47.33 | $47.64 | $46.69 | $47.61 | $47.61 | 8,430 |
2022-05-16 | $47.10 | $47.15 | $46.76 | $47.15 | $47.15 | 11,663 |
2022-05-13 | $46.60 | $47.52 | $46.60 | $46.91 | $46.91 | 12,502 |
2022-05-12 | $46.23 | $46.51 | $46.23 | $46.33 | $46.33 | 1,931 |
2022-05-11 | $46.89 | $46.98 | $46.41 | $46.44 | $46.44 | 2,952 |
2022-05-10 | $47.17 | $47.27 | $46.49 | $46.89 | $46.89 | 45,651 |
2022-05-09 | $47.19 | $47.25 | $46.86 | $46.88 | $46.88 | 4,610 |
2022-05-06 | $47.47 | $47.54 | $47.42 | $47.42 | $47.42 | 1,070 |
2022-05-05 | $47.84 | $47.84 | $47.34 | $47.61 | $47.61 | 9,159 |
2022-05-04 | $47.74 | $48.38 | $47.64 | $48.18 | $48.18 | 13,232 |
2022-05-03 | $47.78 | $47.92 | $47.49 | $47.82 | $47.82 | 4,805 |
2022-05-02 | $47.69 | $47.80 | $47.27 | $47.72 | $47.72 | 30,989 |
2022-04-29 | $47.96 | $48.10 | $47.77 | $47.77 | $47.77 | 2,060 |
2022-04-28 | $47.69 | $48.01 | $47.51 | $48.01 | $48.01 | 7,224 |
2022-04-27 | $47.59 | $47.76 | $47.59 | $47.60 | $47.60 | 13,970 |
2022-04-26 | $47.81 | $47.92 | $47.54 | $47.54 | $47.54 | 4,371 |
2022-04-25 | $47.98 | $48.26 | $47.94 | $48.17 | $48.17 | 2,562 |
2022-04-22 | $48.62 | $48.62 | $48.30 | $48.30 | $48.30 | 1,100 |
2022-04-21 | $49.00 | $49.01 | $48.67 | $48.68 | $48.68 | 949 |
2022-04-20 | $48.93 | $49.11 | $48.14 | $49.02 | $49.02 | 19,810 |
2022-04-19 | $48.91 | $49.27 | $48.91 | $49.16 | $49.16 | 2,197 |
2022-04-18 | $48.85 | $48.89 | $48.74 | $48.89 | $48.89 | 1,956 |
2022-04-14 | $48.96 | $49.17 | $48.96 | $49.01 | $49.01 | 1,453 |
2022-04-13 | $49.04 | $49.27 | $49.04 | $49.27 | $49.27 | 2,841 |
2022-04-12 | $49.02 | $49.19 | $48.82 | $48.84 | $48.84 | 3,904 |
2022-04-11 | $49.02 | $49.04 | $48.82 | $48.82 | $48.82 | 869 |
2022-04-08 | $49.18 | $49.20 | $49.08 | $49.15 | $49.15 | 2,000 |
2022-04-07 | $49.13 | $49.22 | $49.07 | $49.22 | $49.22 | 7,959 |
2022-04-06 | $49.11 | $49.62 | $49.09 | $49.23 | $49.23 | 67,917 |
2022-04-05 | $50.10 | $50.10 | $49.49 | $49.49 | $49.49 | 13,354 |
2022-04-04 | $49.90 | $50.95 | $49.85 | $50.18 | $50.18 | 8,975 |
2022-04-01 | $49.91 | $50.01 | $48.44 | $49.79 | $49.79 | 18,224 |
2022-03-31 | $50.12 | $50.12 | $49.64 | $49.64 | $49.64 | 5,408 |
2022-03-30 | $50.07 | $50.07 | $49.88 | $49.88 | $49.88 | 1,828 |
2022-03-29 | $50.05 | $50.27 | $49.92 | $50.27 | $50.27 | 6,256 |
2022-03-28 | $49.65 | $49.75 | $49.53 | $49.71 | $49.71 | 5,858 |
2022-03-25 | $49.57 | $49.86 | $49.52 | $49.63 | $49.63 | 7,921 |
2022-03-24 | $49.42 | $49.62 | $49.42 | $49.56 | $49.56 | 2,735 |
2022-03-23 | $49.58 | $49.76 | $49.43 | $49.52 | $49.52 | 4,107 |
2022-03-22 | $49.62 | $50.08 | $49.62 | $49.89 | $49.89 | 3,901 |
2022-03-21 | $49.74 | $49.81 | $49.41 | $49.41 | $49.41 | 8,819 |
2022-03-18 | $49.76 | $49.89 | $49.76 | $49.89 | $49.89 | 690 |
2022-03-17 | $49.27 | $49.55 | $49.15 | $49.55 | $49.55 | 5,837 |
2022-03-16 | $48.68 | $49.33 | $48.68 | $49.33 | $49.33 | 805 |
2022-03-15 | $48.16 | $48.47 | $48.16 | $48.43 | $48.43 | 2,089 |
2022-03-14 | $48.57 | $48.57 | $48.18 | $48.23 | $48.23 | 1,917 |
2022-03-11 | $48.92 | $48.92 | $48.63 | $48.63 | $48.63 | 2,302 |
2022-03-10 | $48.86 | $48.96 | $48.71 | $48.94 | $48.94 | 746 |
2022-03-09 | $48.95 | $49.16 | $48.83 | $49.16 | $49.16 | 6,406 |
2022-03-08 | $48.38 | $48.74 | $48.38 | $48.39 | $48.39 | 3,798 |
2022-03-07 | $48.92 | $48.92 | $48.31 | $48.31 | $48.31 | 4,921 |
2022-03-04 | $49.12 | $49.12 | $48.85 | $48.86 | $48.86 | 3,919 |
2022-03-03 | $49.66 | $49.66 | $49.27 | $49.27 | $49.27 | 1,451 |
2022-03-02 | $49.71 | $50.57 | $49.60 | $49.60 | $49.60 | 3,696 |
2022-03-01 | $49.69 | $49.69 | $49.29 | $49.42 | $49.42 | 14,212 |
2022-02-28 | $49.76 | $49.85 | $49.66 | $49.84 | $49.84 | 4,817 |
2022-02-25 | $49.52 | $49.91 | $49.40 | $49.91 | $49.91 | 4,952 |
2022-02-24 | $48.56 | $49.56 | $48.56 | $49.56 | $49.56 | 13,436 |
2022-02-23 | $49.61 | $49.61 | $49.27 | $49.31 | $49.31 | 28,018 |
2022-02-22 | $49.75 | $49.90 | $49.49 | $49.60 | $49.60 | 12,199 |
2022-02-18 | $50.01 | $50.01 | $49.74 | $49.96 | $49.96 | 1,052 |
2022-02-17 | $50.39 | $50.39 | $50.04 | $50.08 | $50.08 | 1,370 |
2022-02-16 | $50.18 | $50.50 | $50.18 | $50.45 | $50.45 | 4,434 |
2022-02-15 | $50.24 | $51.12 | $50.10 | $50.29 | $50.29 | 5,413 |
2022-02-14 | $49.91 | $50.05 | $49.78 | $49.88 | $49.88 | 1,110 |
2022-02-11 | $50.31 | $50.39 | $49.99 | $49.99 | $49.99 | 2,876 |
2022-02-10 | $50.76 | $50.76 | $50.19 | $50.19 | $50.19 | 2,902 |
2022-02-09 | $50.38 | $50.50 | $50.24 | $50.50 | $50.50 | 7,573 |
2022-02-08 | $50.04 | $50.21 | $49.79 | $50.08 | $50.08 | 10,111 |
2022-02-07 | $49.86 | $50.15 | $49.14 | $50.11 | $50.11 | 38,359 |
2022-02-04 | $49.68 | $50.01 | $49.63 | $49.97 | $49.97 | 7,659 |
2022-02-03 | $49.96 | $50.04 | $49.76 | $49.76 | $49.76 | 60,073 |
2022-02-02 | $50.02 | $50.15 | $49.96 | $49.96 | $49.96 | 3,707 |
2022-02-01 | $50.03 | $50.11 | $50.03 | $50.11 | $50.11 | 3,144 |
2022-01-31 | $49.50 | $49.90 | $49.50 | $49.90 | $49.90 | 10,547 |
2022-01-28 | $49.11 | $49.33 | $49.11 | $49.33 | $49.33 | 908 |
2022-01-27 | $49.55 | $49.55 | $49.12 | $49.17 | $49.17 | 2,531 |
2022-01-26 | $49.89 | $50.04 | $49.41 | $49.52 | $49.52 | 7,499 |
2022-01-25 | $49.66 | $49.98 | $49.56 | $49.73 | $49.73 | 5,508 |
2022-01-24 | $49.62 | $50.01 | $49.34 | $50.01 | $50.01 | 5,882 |
2022-01-21 | $50.40 | $50.40 | $49.81 | $49.82 | $49.82 | 4,013 |
2022-01-20 | $50.59 | $50.88 | $50.21 | $50.21 | $50.21 | 4,132 |
2022-01-19 | $50.61 | $50.67 | $50.51 | $50.51 | $50.51 | 1,995 |
2022-01-18 | $51.02 | $51.11 | $50.64 | $50.64 | $50.64 | 21,366 |
2022-01-14 | $50.95 | $51.26 | $50.95 | $51.26 | $51.26 | 4,105 |
2022-01-13 | $51.42 | $51.45 | $51.28 | $51.28 | $51.28 | 3,914 |
2022-01-12 | $51.44 | $51.44 | $51.39 | $51.44 | $51.44 | 867 |
2022-01-11 | $51.04 | $51.40 | $51.04 | $51.38 | $51.38 | 9,893 |
2022-01-10 | $50.99 | $50.99 | $50.76 | $50.96 | $50.96 | 7,020 |
2022-01-07 | $51.39 | $51.39 | $51.16 | $51.27 | $51.27 | 1,351 |
2022-01-06 | $51.19 | $51.37 | $51.12 | $51.28 | $51.28 | 4,585 |
2022-01-05 | $51.72 | $51.91 | $51.21 | $51.25 | $51.25 | 12,842 |
2022-01-04 | $51.68 | $51.77 | $51.68 | $51.77 | $51.77 | 558 |
2022-01-03 | $51.73 | $51.73 | $51.57 | $51.69 | $51.69 | 2,315 |
2021-12-31 | $51.48 | $51.60 | $51.48 | $51.59 | $51.59 | 4,403 |
2021-12-30 | $51.69 | $51.70 | $51.62 | $51.62 | $51.62 | 1,429 |
2021-12-29 | $51.50 | $51.54 | $51.50 | $51.51 | $51.51 | 1,195 |
2021-12-28 | $51.45 | $51.65 | $51.45 | $51.54 | $51.54 | 1,833 |
2021-12-27 | $51.52 | $51.60 | $51.52 | $51.55 | $51.55 | 2,007 |
2021-12-23 | $51.41 | $51.43 | $51.41 | $51.43 | $51.43 | 1,068 |
2021-12-22 | $51.11 | $51.25 | $51.10 | $51.22 | $51.22 | 1,036 |
2021-12-21 | $50.84 | $51.14 | $50.84 | $51.14 | $51.14 | 991 |
2021-12-20 | $50.63 | $50.68 | $50.48 | $50.63 | $50.63 | 3,048 |
2021-12-17 | $50.63 | $51.03 | $50.63 | $50.95 | $50.95 | 2,153 |
2021-12-16 | $51.21 | $51.28 | $50.73 | $50.73 | $50.73 | 16,658 |
2021-12-15 | $51.05 | $51.05 | $50.56 | $51.01 | $51.01 | 4,091 |
2021-12-14 | $50.91 | $51.13 | $50.89 | $50.91 | $50.91 | 6,798 |
2021-12-13 | $51.15 | $51.18 | $51.05 | $51.18 | $51.18 | 12,318 |
2021-12-10 | $51.32 | $51.55 | $51.26 | $51.38 | $51.38 | 34,239 |
2021-12-09 | $51.60 | $51.86 | $51.45 | $51.45 | $51.45 | 3,617 |
2021-12-08 | $51.54 | $51.88 | $51.54 | $51.79 | $51.79 | 6,543 |
2021-12-07 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 773 |
2021-12-06 | $51.00 | $51.22 | $51.00 | $51.20 | $51.20 | 7,209 |
2021-12-03 | $50.95 | $50.95 | $50.83 | $50.87 | $50.87 | 2,900 |
2021-12-02 | $51.04 | $51.31 | $51.04 | $51.24 | $51.24 | 3,474 |
2021-12-01 | $51.31 | $51.56 | $50.89 | $50.89 | $50.89 | 4,697 |
2021-11-30 | $51.40 | $51.43 | $50.96 | $51.21 | $51.21 | 8,749 |
2021-11-29 | $51.41 | $51.54 | $51.41 | $51.47 | $51.47 | 1,186 |
2021-11-26 | $51.36 | $51.41 | $51.22 | $51.41 | $51.41 | 1,172 |
2021-11-24 | $51.95 | $52.11 | $51.74 | $52.10 | $52.10 | 4,564 |
2021-11-23 | $52.05 | $52.12 | $51.95 | $52.04 | $52.04 | 2,631 |
2021-11-22 | $52.30 | $52.56 | $52.13 | $52.13 | $52.13 | 4,195 |
2021-11-19 | $52.37 | $52.43 | $52.37 | $52.43 | $52.43 | 865 |
2021-11-18 | $52.42 | $52.61 | $52.37 | $52.47 | $52.47 | 12,576 |
2021-11-17 | $52.73 | $52.73 | $52.47 | $52.58 | $52.58 | 1,550 |
2021-11-16 | $52.67 | $52.69 | $52.61 | $52.69 | $52.69 | 2,939 |
2021-11-15 | $52.91 | $52.98 | $52.61 | $52.61 | $52.61 | 5,971 |
2021-11-12 | $52.85 | $52.86 | $52.85 | $52.85 | $52.85 | 862 |
2021-11-11 | $52.91 | $52.91 | $52.82 | $52.82 | $52.82 | 1,278 |
2021-11-10 | $52.76 | $52.76 | $52.62 | $52.62 | $52.62 | 1,892 |
2021-11-09 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 289 |
2021-11-08 | $53.18 | $53.18 | $52.97 | $52.97 | $52.97 | 1,769 |
2021-11-05 | $52.98 | $52.98 | $52.86 | $52.90 | $52.90 | 7,121 |
2021-11-04 | $52.79 | $52.79 | $52.63 | $52.67 | $52.67 | 30,371 |
2021-11-03 | $52.59 | $52.73 | $52.59 | $52.73 | $52.73 | 774 |
2021-11-02 | $52.30 | $52.43 | $52.30 | $52.42 | $52.42 | 1,500 |
2021-11-01 | $52.15 | $52.42 | $52.15 | $52.42 | $52.42 | 2,120 |
2021-10-29 | $52.08 | $52.08 | $51.97 | $52.01 | $52.01 | 2,551 |
2021-10-28 | $51.84 | $52.21 | $51.84 | $52.13 | $52.13 | 9,637 |
2021-10-27 | $52.05 | $52.07 | $51.77 | $51.77 | $51.77 | 8,603 |
2021-10-26 | $52.21 | $52.27 | $52.01 | $52.20 | $52.20 | 3,144 |
2021-10-25 | $52.35 | $52.35 | $52.16 | $52.24 | $52.24 | 2,473 |
2021-10-22 | $52.21 | $52.34 | $52.02 | $52.13 | $52.13 | 4,120 |
2021-10-21 | $51.92 | $52.17 | $51.92 | $52.16 | $52.16 | 2,022 |
2021-10-20 | $51.89 | $52.02 | $51.81 | $52.02 | $52.02 | 2,613 |
2021-10-19 | $51.80 | $51.92 | $51.79 | $51.79 | $51.79 | 745 |
2021-10-18 | $51.70 | $51.73 | $51.70 | $51.72 | $51.72 | 528 |
2021-10-15 | $51.99 | $51.99 | $51.73 | $51.79 | $51.79 | 2,199 |
2021-10-14 | $51.62 | $51.80 | $51.54 | $51.67 | $51.67 | 1,088 |
2021-10-13 | $51.35 | $51.57 | $51.24 | $51.54 | $51.54 | 3,918 |
2021-10-12 | $51.36 | $51.50 | $51.22 | $51.38 | $51.38 | 3,183 |
2021-10-11 | $51.53 | $51.53 | $51.34 | $51.41 | $51.41 | 1,503 |
2021-10-08 | $51.40 | $51.56 | $51.37 | $51.37 | $51.37 | 2,621 |
2021-10-07 | $51.49 | $51.70 | $51.46 | $51.46 | $51.46 | 13,174 |
2021-10-06 | $51.08 | $51.26 | $51.00 | $51.26 | $51.26 | 1,479 |
2021-10-05 | $51.42 | $51.49 | $51.35 | $51.42 | $51.42 | 1,998 |
2021-10-04 | $51.37 | $51.44 | $51.24 | $51.33 | $51.33 | 5,457 |
2021-10-01 | $51.26 | $51.63 | $51.17 | $51.59 | $51.59 | 11,404 |
2021-09-30 | $51.69 | $51.69 | $51.19 | $51.33 | $51.33 | 9,153 |
2021-09-29 | $51.25 | $51.33 | $51.25 | $51.33 | $51.33 | 245 |
2021-09-28 | $51.64 | $51.71 | $51.28 | $51.28 | $51.28 | 2,479 |
2021-09-27 | $51.58 | $51.75 | $51.51 | $51.60 | $51.60 | 4,699 |
2021-09-24 | $51.66 | $51.70 | $51.39 | $51.39 | $51.39 | 2,331 |
2021-09-23 | $51.57 | $51.78 | $51.57 | $51.64 | $51.64 | 3,372 |
2021-09-22 | $51.39 | $51.41 | $51.22 | $51.36 | $51.36 | 1,739 |
2021-09-21 | $51.21 | $51.21 | $51.13 | $51.13 | $51.13 | 487 |
2021-09-20 | $51.10 | $51.10 | $50.78 | $51.06 | $51.06 | 1,715 |
2021-09-17 | $51.41 | $51.60 | $51.38 | $51.48 | $51.48 | 2,309 |
2021-09-16 | $51.63 | $51.63 | $51.41 | $51.55 | $51.55 | 2,026 |
2021-09-15 | $51.54 | $51.77 | $51.54 | $51.66 | $51.66 | 3,083 |
2021-09-14 | $51.72 | $51.79 | $51.59 | $51.61 | $51.61 | 1,334 |
2021-09-13 | $51.77 | $51.84 | $51.68 | $51.84 | $51.84 | 3,832 |
2021-09-10 | $51.90 | $51.90 | $51.78 | $51.78 | $51.78 | 1,665 |
2021-09-09 | $51.89 | $52.02 | $51.86 | $51.86 | $51.86 | 13,196 |
2021-09-08 | $51.97 | $51.97 | $51.84 | $51.84 | $51.84 | 5,693 |
2021-09-07 | $52.19 | $52.20 | $52.19 | $52.20 | $52.20 | 481 |
2021-09-03 | $52.24 | $52.37 | $52.24 | $52.27 | $52.27 | 1,173 |
2021-09-02 | $52.41 | $52.41 | $52.26 | $52.30 | $52.30 | 3,283 |
2021-09-01 | $52.16 | $52.23 | $52.16 | $52.23 | $52.23 | 1,481 |
2021-08-31 | $52.02 | $52.13 | $51.89 | $52.04 | $52.04 | 2,251 |
2021-08-30 | $51.96 | $52.07 | $51.91 | $51.91 | $51.91 | 2,006 |
2021-08-27 | $51.70 | $51.98 | $51.70 | $51.84 | $51.84 | 2,120 |
2021-08-26 | $51.63 | $51.63 | $51.45 | $51.45 | $51.45 | 8,269 |
2021-08-25 | $51.67 | $51.91 | $51.58 | $51.68 | $51.68 | 2,443 |
2021-08-24 | $51.59 | $51.59 | $51.59 | $51.59 | $51.59 | 281 |
2021-08-23 | $51.22 | $51.35 | $51.22 | $51.35 | $51.35 | 510 |
2021-08-20 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 155 |
2021-08-19 | $50.84 | $50.98 | $50.75 | $50.80 | $50.80 | 2,926 |
2021-08-18 | $51.26 | $51.26 | $51.04 | $51.04 | $51.04 | 829 |
2021-08-17 | $51.19 | $51.21 | $51.03 | $51.05 | $51.05 | 4,170 |
2021-08-16 | $51.52 | $51.52 | $51.50 | $51.50 | $51.50 | 322 |
2021-08-13 | $51.61 | $51.68 | $51.60 | $51.65 | $51.65 | 2,274 |
2021-08-12 | $51.72 | $51.85 | $51.67 | $51.77 | $51.77 | 3,591 |
2021-08-11 | $51.66 | $51.85 | $51.66 | $51.84 | $51.84 | 3,774 |
2021-08-10 | $51.57 | $51.61 | $51.47 | $51.61 | $51.61 | 658 |
2021-08-09 | $51.51 | $51.76 | $51.51 | $51.57 | $51.57 | 3,874 |
2021-08-06 | $51.61 | $51.82 | $51.61 | $51.70 | $51.70 | 3,256 |
2021-08-05 | $51.77 | $51.77 | $51.72 | $51.72 | $51.72 | 451 |
2021-08-04 | $51.75 | $51.76 | $51.39 | $51.52 | $51.52 | 2,866 |
2021-08-03 | $51.49 | $51.65 | $51.49 | $51.65 | $51.65 | 350 |
2021-08-02 | $51.86 | $51.86 | $51.61 | $51.61 | $51.61 | 667 |
2021-07-30 | $51.72 | $51.88 | $51.55 | $51.67 | $51.67 | 7,318 |
2021-07-29 | $51.83 | $51.92 | $51.83 | $51.83 | $51.83 | 1,164 |
2021-07-28 | $51.61 | $51.71 | $51.61 | $51.71 | $51.71 | 1,468 |
2021-07-27 | $51.27 | $51.30 | $51.27 | $51.30 | $51.30 | 551 |
2021-07-26 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 518 |
2021-07-23 | $51.38 | $51.64 | $51.38 | $51.57 | $51.57 | 2,617 |
2021-07-22 | $51.58 | $51.70 | $51.53 | $51.57 | $51.57 | 1,750 |
2021-07-21 | $51.58 | $51.84 | $51.56 | $51.78 | $51.78 | 3,539 |
2021-07-20 | $51.01 | $51.60 | $51.01 | $51.34 | $51.34 | 10,352 |
2021-07-19 | $50.96 | $51.15 | $50.84 | $50.84 | $50.84 | 3,042 |
2021-07-16 | $51.63 | $51.65 | $51.39 | $51.48 | $51.48 | 9,622 |
2021-07-15 | $51.51 | $51.71 | $51.37 | $51.56 | $51.56 | 3,322 |
2021-07-14 | $51.75 | $51.75 | $51.62 | $51.62 | $51.62 | 699 |
2021-07-13 | $52.04 | $52.07 | $51.83 | $51.83 | $51.83 | 746 |
2021-07-12 | $52.19 | $52.19 | $52.04 | $52.04 | $52.04 | 1,612 |
2021-07-09 | $52.09 | $52.27 | $51.99 | $52.03 | $52.03 | 2,947 |
2021-07-08 | $51.41 | $51.81 | $51.41 | $51.69 | $51.69 | 1,669 |
2021-07-07 | $51.84 | $52.06 | $51.78 | $51.95 | $51.95 | 2,403 |
2021-07-06 | $53.46 | $53.46 | $51.92 | $51.98 | $51.98 | 5,592 |
2021-07-02 | $52.43 | $52.43 | $52.17 | $52.31 | $52.31 | 2,997 |
2021-07-01 | $52.44 | $52.51 | $52.34 | $52.37 | $52.37 | 1,731 |
2021-06-30 | $52.40 | $52.52 | $52.30 | $52.33 | $52.33 | 1,247 |
2021-06-29 | $52.41 | $52.55 | $52.36 | $52.36 | $52.36 | 2,230 |
2021-06-28 | $52.44 | $52.55 | $52.44 | $52.45 | $52.45 | 2,220 |
2021-06-25 | $52.67 | $52.76 | $52.53 | $52.53 | $52.53 | 5,723 |
2021-06-24 | $52.35 | $52.61 | $52.21 | $52.59 | $52.59 | 2,936 |
2021-06-23 | $52.21 | $52.30 | $52.14 | $52.21 | $52.21 | 888 |
2021-06-22 | $52.11 | $52.11 | $51.83 | $52.10 | $52.10 | 1,216 |
2021-06-21 | $51.89 | $52.10 | $51.89 | $52.02 | $52.02 | 2,594 |
2021-06-18 | $51.82 | $51.83 | $51.70 | $51.72 | $51.72 | 2,294 |
2021-06-17 | $52.34 | $52.34 | $52.04 | $52.08 | $52.08 | 1,824 |
2021-06-16 | $52.40 | $52.60 | $52.15 | $52.30 | $52.30 | 1,566 |
2021-06-15 | $52.38 | $52.42 | $52.35 | $52.35 | $52.35 | 2,181 |
2021-06-14 | $52.62 | $52.62 | $52.45 | $52.45 | $52.45 | 2,752 |
2021-06-11 | $52.40 | $52.52 | $52.38 | $52.50 | $52.50 | 1,784 |
2021-06-10 | $52.60 | $52.60 | $52.47 | $52.47 | $52.47 | 410 |
2021-06-09 | $52.84 | $52.84 | $52.58 | $52.58 | $52.58 | 1,402 |
2021-06-08 | $52.53 | $52.70 | $52.53 | $52.63 | $52.63 | 4,861 |
2021-06-07 | $52.31 | $52.53 | $52.14 | $52.40 | $52.40 | 3,105 |
2021-06-04 | $52.39 | $52.40 | $52.26 | $52.26 | $52.26 | 4,484 |
2021-06-03 | $52.09 | $52.20 | $52.02 | $52.17 | $52.17 | 1,571 |
2021-06-02 | $52.30 | $52.46 | $52.29 | $52.36 | $52.36 | 5,467 |
2021-06-01 | $52.33 | $52.48 | $52.22 | $52.48 | $52.48 | 59,215 |
2021-05-28 | $52.25 | $52.48 | $52.22 | $52.27 | $52.27 | 869 |
2021-05-27 | $52.13 | $52.32 | $52.13 | $52.26 | $52.26 | 1,064 |
2021-05-26 | $51.77 | $52.11 | $51.77 | $52.11 | $52.11 | 2,757 |
2021-05-25 | $51.91 | $52.05 | $51.81 | $51.87 | $51.87 | 1,282 |
2021-05-24 | $51.92 | $51.93 | $51.72 | $51.93 | $51.93 | 6,515 |
2021-05-21 | $51.79 | $51.87 | $51.68 | $51.77 | $51.77 | 3,283 |
2021-05-20 | $51.44 | $51.68 | $51.42 | $51.58 | $51.58 | 3,689 |
2021-05-19 | $51.53 | $51.61 | $51.38 | $51.47 | $51.47 | 3,722 |
2021-05-18 | $51.95 | $51.99 | $51.78 | $51.78 | $51.78 | 7,538 |
2021-05-17 | $51.59 | $52.15 | $51.56 | $51.92 | $51.92 | 7,872 |
2021-05-14 | $51.43 | $51.88 | $51.43 | $51.52 | $51.52 | 1,697 |
2021-05-13 | $51.14 | $51.48 | $51.14 | $51.33 | $51.33 | 5,144 |
2021-05-12 | $51.56 | $51.67 | $51.04 | $51.07 | $51.07 | 13,108 |
2021-05-11 | $51.52 | $51.78 | $51.50 | $51.78 | $51.78 | 3,864 |
2021-05-10 | $52.18 | $52.25 | $51.83 | $51.83 | $51.83 | 2,984 |
2021-05-07 | $52.15 | $52.34 | $52.05 | $52.17 | $52.17 | 8,207 |
2021-05-06 | $51.89 | $51.90 | $51.71 | $51.90 | $51.90 | 4,675 |
2021-05-05 | $52.00 | $52.12 | $51.91 | $51.91 | $51.91 | 2,382 |
2021-05-04 | $52.09 | $52.15 | $51.91 | $51.96 | $51.96 | 11,541 |
2021-05-03 | $52.26 | $52.45 | $52.26 | $52.32 | $52.32 | 8,234 |
2021-04-30 | $52.54 | $53.00 | $52.31 | $52.31 | $52.31 | 12,544 |
2021-04-29 | $52.70 | $52.70 | $52.44 | $52.55 | $52.55 | 2,256 |
2021-04-28 | $52.51 | $52.63 | $52.49 | $52.63 | $52.63 | 365 |
2021-04-27 | $52.49 | $53.00 | $52.45 | $52.61 | $52.61 | 15,267 |
2021-04-26 | $52.44 | $52.57 | $52.34 | $52.34 | $52.34 | 4,475 |
2021-04-23 | $52.21 | $52.35 | $52.21 | $52.33 | $52.33 | 1,536 |
2021-04-22 | $52.03 | $52.18 | $51.91 | $51.98 | $51.98 | 6,358 |
2021-04-21 | $51.88 | $51.96 | $51.80 | $51.96 | $51.96 | 2,124 |
2021-04-20 | $51.83 | $51.83 | $51.51 | $51.65 | $51.65 | 6,868 |
2021-04-19 | $51.98 | $52.14 | $51.86 | $51.99 | $51.99 | 11,045 |
2021-04-16 | $52.17 | $52.18 | $51.93 | $51.93 | $51.93 | 3,295 |
2021-04-15 | $52.03 | $52.14 | $51.88 | $52.01 | $52.01 | 9,612 |
2021-04-14 | $51.86 | $52.37 | $51.86 | $51.88 | $51.88 | 6,908 |
2021-04-13 | $51.92 | $51.92 | $51.70 | $51.82 | $51.82 | 10,543 |
2021-04-12 | $51.91 | $52.03 | $51.86 | $51.95 | $51.95 | 3,039 |
2021-04-09 | $52.06 | $52.09 | $51.90 | $52.00 | $52.00 | 5,436 |
2021-04-08 | $51.85 | $52.10 | $51.85 | $52.06 | $52.06 | 6,848 |
2021-04-07 | $52.03 | $52.03 | $51.83 | $51.83 | $51.83 | 2,440 |
2021-04-06 | $52.20 | $52.40 | $51.94 | $52.01 | $52.01 | 12,924 |
2021-04-05 | $52.14 | $52.14 | $52.00 | $52.04 | $52.04 | 10,926 |
2021-04-01 | $52.12 | $52.14 | $51.83 | $51.95 | $51.95 | 11,243 |
2021-03-31 | $51.73 | $51.84 | $51.63 | $51.76 | $51.76 | 5,521 |
2021-03-30 | $51.26 | $51.54 | $51.19 | $51.50 | $51.50 | 1,026 |
2021-03-29 | $51.56 | $51.65 | $51.26 | $51.30 | $51.30 | 3,747 |
2021-03-26 | $51.49 | $51.68 | $51.29 | $51.61 | $51.61 | 3,560 |
2021-03-25 | $50.98 | $51.31 | $50.79 | $51.25 | $51.25 | 4,435 |
2021-03-24 | $51.50 | $51.67 | $51.12 | $51.15 | $51.15 | 4,917 |
2021-03-23 | $52.00 | $52.09 | $51.51 | $51.51 | $51.51 | 6,009 |
2021-03-22 | $52.01 | $52.17 | $52.01 | $52.08 | $52.08 | 1,506 |
2021-03-19 | $52.12 | $52.39 | $51.99 | $52.13 | $52.13 | 2,435 |
2021-03-18 | $52.70 | $52.70 | $51.94 | $51.94 | $51.94 | 17,745 |
2021-03-17 | $52.43 | $52.64 | $52.25 | $52.64 | $52.64 | 1,943 |
2021-03-16 | $52.71 | $52.71 | $52.41 | $52.52 | $52.52 | 4,291 |
2021-03-15 | $52.65 | $52.75 | $52.54 | $52.73 | $52.73 | 6,209 |
2021-03-12 | $52.57 | $52.75 | $52.55 | $52.64 | $52.64 | 6,087 |
2021-03-11 | $52.28 | $52.78 | $52.28 | $52.67 | $52.67 | 9,830 |
2021-03-10 | $52.00 | $52.18 | $51.98 | $51.99 | $51.99 | 2,171 |
2021-03-09 | $51.78 | $52.05 | $51.67 | $51.77 | $51.77 | 6,279 |
2021-03-08 | $51.52 | $52.89 | $51.34 | $51.42 | $51.42 | 18,869 |
2021-03-05 | $51.24 | $51.49 | $50.85 | $51.45 | $51.45 | 56,587 |
2021-03-04 | $51.81 | $51.89 | $51.11 | $51.17 | $51.17 | 11,955 |
2021-03-03 | $52.07 | $52.23 | $51.90 | $51.90 | $51.90 | 4,717 |
2021-03-02 | $52.19 | $52.25 | $52.10 | $52.11 | $52.11 | 4,349 |
2021-03-01 | $52.15 | $52.35 | $52.15 | $52.35 | $52.35 | 5,349 |
2021-02-26 | $51.76 | $52.01 | $51.54 | $51.77 | $51.77 | 9,341 |
2021-02-25 | $52.56 | $52.56 | $51.85 | $51.90 | $51.90 | 4,758 |
2021-02-24 | $52.09 | $52.48 | $52.09 | $52.45 | $52.45 | 4,830 |
2021-02-23 | $51.89 | $52.33 | $51.87 | $52.30 | $52.30 | 8,641 |
2021-02-22 | $52.32 | $52.37 | $52.16 | $52.32 | $52.32 | 11,100 |
2021-02-19 | $52.53 | $52.54 | $52.45 | $52.45 | $52.45 | 1,063 |
2021-02-18 | $52.14 | $52.21 | $52.03 | $52.19 | $52.19 | 11,718 |
2021-02-17 | $52.38 | $52.58 | $52.30 | $52.51 | $52.51 | 1,890 |
2021-02-16 | $52.99 | $52.99 | $52.58 | $52.66 | $52.66 | 6,331 |
2021-02-12 | $52.60 | $52.75 | $52.50 | $52.67 | $52.67 | 2,121 |
2021-02-11 | $52.62 | $52.71 | $52.54 | $52.59 | $52.59 | 2,798 |
2021-02-10 | $52.70 | $52.70 | $52.54 | $52.57 | $52.57 | 2,808 |
2021-02-09 | $52.61 | $52.79 | $52.59 | $52.71 | $52.71 | 12,060 |
2021-02-08 | $52.44 | $52.51 | $52.41 | $52.51 | $52.51 | 2,211 |
2021-02-05 | $52.00 | $52.27 | $52.00 | $52.19 | $52.19 | 5,952 |
2021-02-04 | $51.59 | $51.97 | $51.59 | $51.89 | $51.89 | 7,139 |
2021-02-03 | $51.59 | $51.60 | $51.36 | $51.48 | $51.48 | 2,393 |
2021-02-02 | $51.38 | $51.55 | $51.29 | $51.41 | $51.41 | 3,197 |
2021-02-01 | $51.07 | $51.25 | $51.00 | $51.18 | $51.18 | 3,759 |
2021-01-29 | $51.07 | $51.12 | $50.79 | $50.80 | $50.80 | 3,804 |
2021-01-28 | $51.29 | $51.29 | $51.27 | $51.29 | $51.29 | 2,141 |
2021-01-27 | $51.16 | $51.38 | $51.16 | $51.24 | $51.24 | 7,394 |
2021-01-26 | $51.74 | $51.74 | $51.62 | $51.62 | $51.62 | 19,383 |
2021-01-25 | $51.85 | $51.85 | $51.61 | $51.64 | $51.64 | 2,053 |
2021-01-22 | $51.59 | $51.77 | $51.58 | $51.65 | $51.65 | 2,660 |
2021-01-21 | $50.04 | $51.66 | $50.04 | $51.65 | $51.65 | 940 |
2021-01-20 | $51.62 | $51.87 | $51.61 | $51.70 | $51.70 | 26,647 |
2021-01-19 | $51.54 | $51.54 | $51.34 | $51.42 | $51.42 | 2,884 |
2021-01-15 | $51.40 | $51.40 | $51.15 | $51.28 | $51.28 | 14,052 |
2021-01-14 | $51.30 | $52.00 | $51.30 | $51.73 | $51.73 | 6,882 |
2021-01-13 | $51.39 | $51.39 | $51.26 | $51.26 | $51.26 | 639 |
2021-01-12 | $51.04 | $51.27 | $51.04 | $51.27 | $51.27 | 3,889 |
2021-01-11 | $50.99 | $51.11 | $50.99 | $51.06 | $51.06 | 2,050 |
2021-01-08 | $51.23 | $51.23 | $50.96 | $51.17 | $51.17 | 7,577 |
2021-01-07 | $50.82 | $51.05 | $50.70 | $51.03 | $51.03 | 7,714 |
2021-01-06 | $50.73 | $50.79 | $50.60 | $50.73 | $50.73 | 1,935 |
2021-01-05 | $50.02 | $50.31 | $50.02 | $50.28 | $50.28 | 13,180 |
2021-01-04 | $50.32 | $50.36 | $49.83 | $49.86 | $49.86 | 3,097 |
2020-12-31 | $50.17 | $50.19 | $50.10 | $50.10 | $50.10 | 1,073 |
2020-12-30 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 220 |
2020-12-29 | $50.02 | $50.09 | $49.91 | $49.91 | $49.91 | 1,566 |
2020-12-28 | $50.34 | $50.34 | $50.11 | $50.11 | $50.11 | 1,190 |
2020-12-24 | $50.13 | $50.13 | $50.07 | $50.07 | $50.07 | 883 |
2020-12-23 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 85 |
2020-12-22 | $49.86 | $49.95 | $49.84 | $49.86 | $49.86 | 4,277 |
2020-12-21 | $49.94 | $49.94 | $49.60 | $49.76 | $49.76 | 2,409 |
2020-12-18 | $50.12 | $50.13 | $49.89 | $49.89 | $49.89 | 882 |
2020-12-17 | $50.10 | $50.10 | $49.97 | $49.97 | $49.97 | 625 |
2020-12-16 | $49.92 | $49.99 | $49.89 | $49.89 | $49.89 | 498 |
2020-12-15 | $49.69 | $49.88 | $49.69 | $49.88 | $49.88 | 2,280 |
2020-12-14 | $49.56 | $49.77 | $49.45 | $49.45 | $49.45 | 1,255 |
2020-12-11 | $49.41 | $49.48 | $49.41 | $49.48 | $49.48 | 295 |
2020-12-10 | $49.26 | $49.49 | $49.26 | $49.49 | $49.49 | 569 |
2020-12-09 | $49.61 | $49.61 | $49.30 | $49.37 | $49.37 | 1,659 |
2020-12-08 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 292 |
2020-12-07 | $49.47 | $49.47 | $49.36 | $49.36 | $49.36 | 2,349 |
2020-12-04 | $49.19 | $49.38 | $49.16 | $49.35 | $49.35 | 2,479 |
2020-12-03 | $49.17 | $49.20 | $48.95 | $49.05 | $49.05 | 1,191 |
2020-12-02 | $48.71 | $49.01 | $48.71 | $48.94 | $48.94 | 1,365 |
2020-12-01 | $48.91 | $49.02 | $48.90 | $48.94 | $48.94 | 1,629 |
2020-11-30 | $48.90 | $48.90 | $48.65 | $48.68 | $48.68 | 3,125 |
2020-11-27 | $49.09 | $49.09 | $48.90 | $48.92 | $48.92 | 1,291 |
2020-11-25 | $48.90 | $49.04 | $48.90 | $48.92 | $48.92 | 2,778 |
2020-11-24 | $48.98 | $49.04 | $48.98 | $49.03 | $49.03 | 1,285 |
2020-11-23 | $48.56 | $48.67 | $48.52 | $48.67 | $48.67 | 2,784 |
2020-11-20 | $48.41 | $48.44 | $48.35 | $48.35 | $48.35 | 1,266 |
2020-11-19 | $48.52 | $48.52 | $48.29 | $48.31 | $48.31 | 1,240 |
2020-11-18 | $48.57 | $48.57 | $48.29 | $48.30 | $48.30 | 2,686 |
2020-11-17 | $48.32 | $48.39 | $48.32 | $48.39 | $48.39 | 809 |
2020-11-16 | $48.30 | $48.47 | $48.24 | $48.34 | $48.34 | 7,673 |
2020-11-13 | $47.92 | $47.97 | $47.82 | $47.96 | $47.96 | 1,346 |
2020-11-12 | $47.93 | $47.93 | $47.63 | $47.68 | $47.68 | 1,570 |
2020-11-11 | $47.96 | $47.96 | $47.86 | $47.88 | $47.88 | 2,108 |
2020-11-10 | $47.78 | $47.93 | $47.78 | $47.84 | $47.84 | 3,338 |
2020-11-09 | $48.23 | $48.23 | $47.78 | $47.78 | $47.78 | 2,701 |
2020-11-06 | $47.21 | $47.29 | $47.13 | $47.29 | $47.29 | 968 |
2020-11-05 | $47.02 | $47.30 | $47.02 | $47.28 | $47.28 | 4,750 |
2020-11-04 | $46.74 | $46.93 | $46.73 | $46.80 | $46.80 | 1,827 |
2020-11-03 | $46.50 | $46.64 | $46.44 | $46.62 | $46.62 | 5,518 |
2020-11-02 | $46.15 | $46.17 | $46.10 | $46.17 | $46.17 | 1,077 |
2020-10-30 | $46.08 | $46.09 | $45.94 | $46.00 | $46.00 | 759 |
2020-10-29 | $46.20 | $46.28 | $46.20 | $46.28 | $46.28 | 575 |
2020-10-28 | $46.25 | $46.25 | $46.06 | $46.09 | $46.09 | 2,084 |
2020-10-27 | $46.64 | $46.64 | $46.58 | $46.58 | $46.58 | 10,150 |
2020-10-26 | $46.81 | $46.81 | $46.47 | $46.61 | $46.61 | 2,608 |
2020-10-23 | $46.84 | $46.97 | $46.84 | $46.96 | $46.96 | 857 |
2020-10-22 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 1,580 |
2020-10-21 | $46.86 | $46.88 | $46.77 | $46.78 | $46.78 | 1,580 |
2020-10-20 | $46.81 | $46.99 | $46.81 | $46.87 | $46.87 | 958 |
2020-10-19 | $46.99 | $46.99 | $46.76 | $46.82 | $46.82 | 9,512 |
2020-10-16 | $46.91 | $46.97 | $46.91 | $46.97 | $46.97 | 1,007 |
2020-10-15 | $46.67 | $46.95 | $46.67 | $46.95 | $46.95 | 840 |
2020-10-14 | $47.03 | $47.03 | $46.89 | $46.89 | $46.89 | 455 |
2020-10-13 | $47.01 | $47.01 | $46.95 | $46.96 | $46.96 | 685 |
2020-10-12 | $47.15 | $47.17 | $47.05 | $47.05 | $47.05 | 659 |
2020-10-09 | $46.94 | $47.08 | $46.90 | $47.01 | $47.01 | 2,002 |
2020-10-08 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 38 |
2020-10-07 | $46.63 | $46.76 | $46.63 | $46.76 | $46.76 | 2,711 |
2020-10-06 | $46.47 | $46.73 | $46.39 | $46.47 | $46.47 | 17,542 |
2020-10-05 | $46.21 | $46.36 | $46.20 | $46.36 | $46.36 | 11,067 |
2020-10-02 | $45.98 | $46.07 | $45.87 | $45.95 | $45.95 | 1,405 |
2020-10-01 | $45.91 | $46.01 | $45.79 | $46.01 | $46.01 | 1,780 |
2020-09-30 | $45.79 | $45.91 | $45.78 | $45.79 | $45.79 | 17,745 |
2020-09-29 | $45.67 | $45.75 | $45.65 | $45.66 | $45.66 | 888 |
2020-09-28 | $45.70 | $45.78 | $45.62 | $45.78 | $45.78 | 1,864 |
2020-09-25 | $45.23 | $45.46 | $45.15 | $45.46 | $45.46 | 4,723 |
2020-09-24 | $45.36 | $45.41 | $45.23 | $45.28 | $45.28 | 22,900 |
2020-09-23 | $45.71 | $45.78 | $45.44 | $45.49 | $45.49 | 16,331 |
2020-09-22 | $45.64 | $45.80 | $45.60 | $45.80 | $45.80 | 999 |
2020-09-21 | $45.69 | $45.76 | $45.60 | $45.75 | $45.75 | 3,159 |
2020-09-18 | $46.35 | $46.35 | $46.10 | $46.21 | $46.21 | 2,035 |
2020-09-17 | $46.29 | $46.33 | $46.16 | $46.33 | $46.33 | 2,169 |
2020-09-16 | $46.28 | $46.40 | $46.28 | $46.33 | $46.33 | 1,975 |
2020-09-15 | $46.23 | $46.31 | $46.16 | $46.20 | $46.20 | 8,208 |
2020-09-14 | $45.92 | $46.13 | $45.92 | $46.13 | $46.13 | 1,804 |
2020-09-11 | $45.86 | $46.01 | $45.79 | $45.87 | $45.87 | 8,503 |
2020-09-10 | $46.19 | $46.19 | $45.77 | $45.90 | $45.90 | 13,719 |
2020-09-09 | $45.94 | $46.09 | $45.94 | $46.09 | $46.09 | 2,405 |
2020-09-08 | $45.99 | $46.01 | $45.80 | $45.84 | $45.84 | 3,151 |
2020-09-04 | $46.20 | $46.20 | $45.90 | $46.19 | $46.19 | 1,463 |
2020-09-03 | $46.58 | $46.58 | $46.13 | $46.19 | $46.19 | 2,620 |
2020-09-02 | $46.58 | $46.58 | $46.42 | $46.56 | $46.56 | 1,589 |
2020-09-01 | $46.45 | $46.53 | $46.28 | $46.45 | $46.45 | 2,212 |
2020-08-31 | $46.55 | $46.58 | $46.33 | $46.43 | $46.43 | 27,752 |
2020-08-28 | $46.42 | $46.69 | $46.42 | $46.69 | $46.69 | 884 |
2020-08-27 | $46.62 | $46.64 | $46.48 | $46.58 | $46.58 | 2,975 |
2020-08-26 | $46.62 | $46.69 | $46.62 | $46.67 | $46.67 | 1,840 |
2020-08-25 | $46.77 | $46.77 | $46.67 | $46.69 | $46.69 | 4,036 |
2020-08-24 | $46.65 | $46.88 | $46.64 | $46.75 | $46.75 | 26,499 |
2020-08-21 | $46.48 | $46.58 | $46.44 | $46.58 | $46.58 | 427 |
2020-08-20 | $46.59 | $46.63 | $46.59 | $46.63 | $46.63 | 878 |
2020-08-19 | $46.79 | $46.89 | $46.67 | $46.67 | $46.67 | 2,920 |
2020-08-18 | $46.77 | $46.77 | $46.71 | $46.71 | $46.71 | 1,204 |
2020-08-17 | $46.81 | $46.90 | $46.74 | $46.84 | $46.84 | 2,431 |
2020-08-14 | $46.93 | $46.93 | $46.82 | $46.82 | $46.82 | 1,586 |
2020-08-13 | $46.98 | $46.99 | $46.94 | $46.96 | $46.96 | 2,392 |
2020-08-12 | $47.08 | $47.16 | $46.98 | $47.01 | $47.01 | 9,189 |
2020-08-11 | $46.91 | $47.06 | $46.83 | $46.83 | $46.83 | 6,344 |
2020-08-10 | $46.76 | $46.77 | $46.68 | $46.77 | $46.77 | 2,144 |
2020-08-07 | $46.42 | $46.59 | $46.42 | $46.58 | $46.58 | 6,415 |
2020-08-06 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 615 |
2020-08-05 | $46.41 | $46.44 | $46.41 | $46.43 | $46.43 | 8,365 |
2020-08-04 | $46.07 | $46.22 | $46.07 | $46.21 | $46.21 | 14,048 |
2020-08-03 | $46.10 | $46.10 | $46.02 | $46.02 | $46.02 | 1,385 |
2020-07-31 | $46.04 | $46.04 | $45.66 | $45.84 | $45.84 | 3,695 |
2020-07-30 | $45.93 | $46.20 | $45.93 | $46.06 | $46.06 | 2,631 |
2020-07-29 | $46.17 | $46.37 | $46.17 | $46.31 | $46.31 | 1,107 |
2020-07-28 | $46.24 | $46.29 | $46.12 | $46.18 | $46.18 | 1,757 |
2020-07-27 | $46.14 | $46.30 | $46.12 | $46.30 | $46.30 | 5,596 |
2020-07-24 | $46.18 | $46.18 | $46.13 | $46.16 | $46.16 | 824 |
2020-07-23 | $46.38 | $46.44 | $46.14 | $46.24 | $46.24 | 2,405 |
2020-07-22 | $46.35 | $46.35 | $46.18 | $46.29 | $46.29 | 1,106 |
2020-07-21 | $46.37 | $46.63 | $46.25 | $46.25 | $46.25 | 37,191 |
2020-07-20 | $46.33 | $46.34 | $46.06 | $46.13 | $46.13 | 2,355 |
2020-07-17 | $46.22 | $46.31 | $46.20 | $46.31 | $46.31 | 2,666 |
2020-07-16 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 100 |
2020-07-15 | $46.19 | $46.33 | $46.19 | $46.33 | $46.33 | 19,057 |
2020-07-14 | $45.89 | $46.19 | $45.72 | $45.88 | $45.88 | 19,000 |
2020-07-13 | $45.94 | $46.08 | $45.81 | $45.81 | $45.81 | 2,007 |
2020-07-10 | $45.70 | $45.94 | $45.70 | $45.87 | $45.87 | 3,700 |
2020-07-09 | $45.69 | $45.76 | $45.69 | $45.76 | $45.76 | 190 |
2020-07-08 | $45.87 | $45.94 | $45.84 | $45.94 | $45.94 | 2,423 |
2020-07-07 | $46.00 | $46.05 | $45.89 | $45.89 | $45.89 | 2,147 |
2020-07-06 | $46.14 | $46.43 | $46.12 | $46.20 | $46.20 | 23,258 |
2020-07-02 | $45.93 | $45.97 | $45.81 | $45.82 | $45.82 | 1,927 |
2020-07-01 | $45.76 | $45.76 | $45.63 | $45.76 | $45.76 | 1,254 |
2020-06-30 | $45.72 | $45.77 | $45.72 | $45.77 | $45.77 | 412 |
2020-06-29 | $45.62 | $45.74 | $45.56 | $45.68 | $45.68 | 2,259 |
2020-06-26 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 57 |
2020-06-25 | $45.52 | $45.67 | $45.52 | $45.67 | $45.67 | 602 |
2020-06-24 | $45.80 | $45.80 | $45.34 | $45.45 | $45.45 | 2,090 |
2020-06-23 | $46.06 | $46.06 | $45.92 | $45.92 | $45.92 | 304 |
2020-06-22 | $45.76 | $45.80 | $45.71 | $45.80 | $45.80 | 5,125 |
2020-06-19 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 155 |
2020-06-18 | $45.92 | $45.92 | $45.62 | $45.74 | $45.74 | 904 |
2020-06-17 | $45.84 | $45.91 | $45.78 | $45.78 | $45.78 | 975 |
2020-06-16 | $45.84 | $46.05 | $45.78 | $45.82 | $45.82 | 23,452 |
2020-06-15 | $44.88 | $45.35 | $44.88 | $45.33 | $45.33 | 967 |
2020-06-12 | $45.87 | $45.87 | $45.08 | $45.25 | $45.25 | 1,552 |
2020-06-11 | $45.43 | $45.44 | $44.97 | $45.01 | $45.01 | 16,425 |
2020-06-10 | $46.24 | $46.26 | $45.99 | $46.04 | $46.04 | 6,594 |
2020-06-09 | $46.32 | $46.32 | $46.15 | $46.32 | $46.32 | 8,952 |
2020-06-08 | $46.40 | $46.52 | $46.29 | $46.52 | $46.52 | 35,056 |
2020-06-05 | $46.24 | $46.50 | $46.08 | $46.08 | $46.08 | 24,316 |
2020-06-04 | $45.87 | $45.87 | $45.64 | $45.68 | $45.68 | 9,667 |
2020-06-03 | $45.65 | $45.91 | $45.65 | $45.91 | $45.91 | 2,041 |
2020-06-02 | $45.29 | $45.50 | $45.29 | $45.50 | $45.50 | 4,519 |
2020-06-01 | $45.12 | $45.46 | $45.11 | $45.30 | $45.30 | 14,323 |
2020-05-29 | $45.04 | $45.16 | $44.94 | $44.96 | $44.96 | 3,493 |
2020-05-28 | $45.50 | $45.50 | $45.10 | $45.17 | $45.17 | 12,454 |
2020-05-27 | $45.12 | $45.30 | $45.12 | $45.30 | $45.30 | 14,656 |
2020-05-26 | $45.03 | $45.12 | $44.95 | $44.95 | $44.95 | 9,640 |
2020-05-22 | $44.61 | $44.61 | $44.58 | $44.58 | $44.58 | 589 |
2020-05-21 | $44.69 | $44.80 | $44.60 | $44.73 | $44.73 | 2,479 |
2020-05-20 | $44.80 | $44.80 | $44.63 | $44.76 | $44.76 | 1,465 |
2020-05-19 | $44.66 | $44.83 | $44.45 | $44.45 | $44.45 | 2,393 |
2020-05-18 | $44.38 | $44.66 | $44.36 | $44.61 | $44.61 | 15,236 |
2020-05-15 | $43.79 | $43.88 | $43.79 | $43.88 | $43.88 | 1,132 |
2020-05-14 | $43.68 | $43.88 | $43.36 | $43.84 | $43.84 | 9,451 |
2020-05-13 | $44.06 | $44.06 | $43.80 | $43.98 | $43.98 | 2,285 |
2020-05-12 | $44.45 | $44.53 | $44.19 | $44.19 | $44.19 | 18,699 |
2020-05-11 | $44.43 | $44.53 | $44.38 | $44.49 | $44.49 | 1,872 |
2020-05-08 | $44.35 | $44.47 | $44.35 | $44.47 | $44.47 | 8,239 |
2020-05-07 | $44.15 | $44.15 | $44.07 | $44.07 | $44.07 | 1,296 |
2020-05-06 | $43.97 | $43.97 | $43.90 | $43.91 | $43.91 | 998 |
2020-05-05 | $43.87 | $44.18 | $43.85 | $43.98 | $43.98 | 25,939 |
2020-05-04 | $43.77 | $43.94 | $43.70 | $43.90 | $43.90 | 14,574 |
2020-05-01 | $44.00 | $44.00 | $43.82 | $43.91 | $43.91 | 18,812 |
2020-04-30 | $44.47 | $44.47 | $44.14 | $44.33 | $44.33 | 81,757 |
2020-04-29 | $44.62 | $44.80 | $44.62 | $44.66 | $44.66 | 2,087 |
2020-04-28 | $44.24 | $44.28 | $44.15 | $44.20 | $44.20 | 6,838 |
2020-04-27 | $44.16 | $44.16 | $44.08 | $44.10 | $44.10 | 1,072 |
2020-04-24 | $43.60 | $43.81 | $43.60 | $43.81 | $43.81 | 1,005 |
2020-04-23 | $43.72 | $43.82 | $43.45 | $43.56 | $43.56 | 18,455 |
2020-04-22 | $43.48 | $43.49 | $43.37 | $43.49 | $43.49 | 1,039 |
2020-04-21 | $43.34 | $43.34 | $43.20 | $43.20 | $43.20 | 12,370 |
2020-04-20 | $43.82 | $43.86 | $43.56 | $43.68 | $43.68 | 3,778 |
2020-04-17 | $43.68 | $43.79 | $43.64 | $43.79 | $43.79 | 1,586 |
2020-04-16 | $43.44 | $43.46 | $43.22 | $43.41 | $43.41 | 2,352 |
2020-04-15 | $43.30 | $43.51 | $43.29 | $43.32 | $43.32 | 3,791 |
2020-04-14 | $43.62 | $43.92 | $43.62 | $43.79 | $43.79 | 3,458 |
2020-04-13 | $43.37 | $43.57 | $43.32 | $43.51 | $43.51 | 7,351 |
2020-04-09 | $43.58 | $43.81 | $43.58 | $43.59 | $43.59 | 1,773 |
2020-04-08 | $43.15 | $43.38 | $42.97 | $43.18 | $43.18 | 2,041 |
2020-04-07 | $43.07 | $43.42 | $42.91 | $42.91 | $42.91 | 18,439 |
2020-04-06 | $42.46 | $42.91 | $42.46 | $42.91 | $42.91 | 707 |
2020-04-03 | $42.53 | $42.53 | $42.02 | $42.02 | $42.02 | 4,947 |
2020-04-02 | $41.71 | $42.29 | $41.71 | $42.27 | $42.27 | 2,025 |
2020-04-01 | $41.98 | $42.30 | $41.86 | $41.86 | $41.86 | 3,821 |
2020-03-31 | $42.79 | $42.80 | $42.53 | $42.53 | $42.53 | 1,399 |
2020-03-30 | $42.71 | $42.72 | $42.71 | $42.72 | $42.72 | 339 |
2020-03-27 | $42.30 | $42.68 | $42.27 | $42.36 | $42.36 | 5,727 |
2020-03-26 | $42.99 | $43.04 | $42.50 | $42.62 | $42.62 | 3,725 |
2020-03-25 | $41.87 | $42.61 | $41.87 | $42.07 | $42.07 | 3,421 |
2020-03-24 | $40.30 | $41.92 | $40.30 | $41.63 | $41.59 | 8,623 |
2020-03-23 | $41.02 | $41.37 | $40.61 | $40.68 | $40.64 | 8,658 |
2020-03-20 | $41.68 | $41.68 | $40.88 | $41.04 | $41.00 | 12,522 |
2020-03-19 | $41.01 | $41.96 | $40.54 | $41.33 | $41.29 | 21,605 |
2020-03-18 | $41.15 | $41.64 | $40.83 | $41.17 | $41.13 | 43,076 |
2020-03-17 | $39.43 | $42.01 | $39.43 | $41.82 | $41.78 | 13,201 |
2020-03-16 | $39.09 | $41.55 | $37.63 | $41.05 | $41.01 | 11,069 |
2020-03-13 | $42.88 | $42.88 | $42.12 | $42.81 | $42.77 | 7,163 |
2020-03-12 | $42.32 | $42.71 | $40.51 | $41.78 | $41.74 | 36,878 |
2020-03-11 | $43.95 | $44.04 | $43.46 | $43.52 | $43.48 | 3,575 |
2020-03-10 | $44.37 | $44.49 | $43.73 | $44.40 | $44.36 | 3,377 |
2020-03-09 | $43.51 | $44.43 | $43.51 | $43.86 | $43.82 | 5,188 |
2020-03-06 | $45.07 | $45.17 | $44.91 | $45.17 | $45.12 | 4,988 |
2020-03-05 | $45.46 | $45.46 | $45.45 | $45.45 | $45.40 | 194 |
2020-03-04 | $45.61 | $45.91 | $45.55 | $45.91 | $45.86 | 3,187 |
2020-03-03 | $45.68 | $45.68 | $45.37 | $45.37 | $45.32 | 1,320 |
2020-03-02 | $45.46 | $45.76 | $45.41 | $45.73 | $45.68 | 4,613 |
2020-02-28 | $45.08 | $45.31 | $44.90 | $45.25 | $45.20 | 4,034 |
2020-02-27 | $45.64 | $45.87 | $45.43 | $45.43 | $45.38 | 2,175 |
2020-02-26 | $45.99 | $46.08 | $45.92 | $45.92 | $45.87 | 12,932 |
2020-02-25 | $46.32 | $46.32 | $45.93 | $45.93 | $45.88 | 1,657 |
2020-02-24 | $46.40 | $46.59 | $46.33 | $46.35 | $46.30 | 24,146 |
2020-02-21 | $47.02 | $47.02 | $46.99 | $46.99 | $46.94 | 519 |
2020-02-20 | $47.09 | $47.10 | $47.07 | $47.09 | $47.04 | 1,915 |
2020-02-19 | $47.15 | $47.15 | $47.12 | $47.15 | $47.10 | 839 |
2020-02-18 | $47.19 | $47.19 | $47.08 | $47.12 | $47.07 | 1,110 |
2020-02-14 | $47.16 | $47.17 | $47.13 | $47.17 | $47.12 | 4,160 |
2020-02-13 | $47.15 | $47.15 | $47.14 | $47.14 | $47.09 | 379 |
2020-02-12 | $47.11 | $47.15 | $47.11 | $47.15 | $47.10 | 795 |
2020-02-11 | $47.13 | $47.15 | $47.13 | $47.14 | $47.09 | 1,859 |
2020-02-10 | $46.98 | $47.06 | $46.98 | $47.06 | $47.01 | 1,263 |
2020-02-07 | $46.97 | $47.03 | $46.97 | $46.97 | $46.92 | 1,780 |
2020-02-06 | $47.09 | $47.09 | $47.01 | $47.03 | $46.98 | 444 |
2020-02-05 | $46.96 | $46.97 | $46.94 | $46.97 | $46.92 | 1,585 |
2020-02-04 | $46.76 | $46.85 | $46.75 | $46.85 | $46.80 | 463 |
2020-02-03 | $46.75 | $46.77 | $46.58 | $46.63 | $46.58 | 12,879 |
2020-01-31 | $46.56 | $46.69 | $46.47 | $46.69 | $46.64 | 1,005 |
2020-01-30 | $46.79 | $46.79 | $46.66 | $46.71 | $46.66 | 1,052 |
2020-01-29 | $46.87 | $46.92 | $46.81 | $46.81 | $46.76 | 5,912 |
2020-01-28 | $46.73 | $46.86 | $46.73 | $46.86 | $46.81 | 1,768 |
2020-01-27 | $46.57 | $46.72 | $46.57 | $46.67 | $46.62 | 1,985 |
2020-01-24 | $47.03 | $47.03 | $46.89 | $46.95 | $46.90 | 2,321 |
2020-01-23 | $46.97 | $47.11 | $46.96 | $47.06 | $47.01 | 8,357 |
2020-01-22 | $47.03 | $47.09 | $47.02 | $47.09 | $47.04 | 383 |
2020-01-21 | $47.01 | $47.01 | $47.01 | $47.01 | $46.96 | 178 |
2020-01-17 | $47.12 | $47.14 | $47.10 | $47.10 | $47.05 | 610 |
2020-01-16 | $47.02 | $47.04 | $47.02 | $47.04 | $46.99 | 1,159 |
2020-01-15 | $46.93 | $46.93 | $46.93 | $46.93 | $46.88 | 316 |
2020-01-14 | $46.86 | $46.95 | $46.81 | $46.95 | $46.90 | 4,251 |
2020-01-13 | $46.94 | $46.97 | $46.94 | $46.97 | $46.92 | 328 |
2020-01-10 | $46.86 | $46.86 | $46.84 | $46.84 | $46.79 | 994 |
2020-01-09 | $46.90 | $46.90 | $46.86 | $46.86 | $46.81 | 746 |
2020-01-08 | $46.77 | $46.83 | $46.77 | $46.78 | $46.73 | 2,741 |
2020-01-07 | $46.74 | $46.74 | $46.63 | $46.63 | $46.58 | 1,143 |
2020-01-06 | $46.63 | $46.63 | $46.63 | $46.63 | $46.58 | 439 |
2020-01-03 | $46.68 | $46.68 | $46.65 | $46.65 | $46.60 | 901 |
2020-01-02 | $46.85 | $46.85 | $46.76 | $46.83 | $46.78 | 1,490 |
2019-12-31 | $46.66 | $46.67 | $46.66 | $46.67 | $46.62 | 655 |
2019-12-30 | $46.68 | $46.78 | $46.63 | $46.68 | $46.63 | 3,010 |
2019-12-27 | $46.76 | $46.90 | $46.70 | $46.70 | $46.65 | 4,179 |
2019-12-26 | $46.71 | $46.72 | $46.63 | $46.70 | $46.65 | 3,028 |
2019-12-24 | $46.65 | $46.65 | $46.65 | $46.65 | $46.60 | 112 |
2019-12-23 | $46.79 | $46.79 | $46.75 | $46.75 | $46.61 | 254 |
2019-12-20 | $46.73 | $46.81 | $46.72 | $46.72 | $46.58 | 5,720 |
2019-12-19 | $46.72 | $46.72 | $46.63 | $46.71 | $46.57 | 2,144 |
2019-12-18 | $46.71 | $46.71 | $46.69 | $46.69 | $46.55 | 1,376 |
2019-12-17 | $46.67 | $46.67 | $46.67 | $46.67 | $46.53 | 228 |
2019-12-16 | $46.71 | $46.71 | $46.56 | $46.69 | $46.55 | 4,397 |
2019-12-13 | $46.52 | $46.58 | $46.50 | $46.58 | $46.44 | 4,874 |
2019-12-12 | $46.48 | $46.48 | $46.48 | $46.48 | $46.34 | 195 |
2019-12-11 | $46.37 | $46.37 | $46.37 | $46.37 | $46.23 | 146 |
2019-12-10 | $46.39 | $46.39 | $46.31 | $46.31 | $46.17 | 774 |
2019-12-09 | $46.36 | $46.36 | $46.31 | $46.31 | $46.17 | 2,652 |
2019-12-06 | $46.29 | $46.42 | $46.29 | $46.36 | $46.22 | 4,589 |
2019-12-05 | $46.14 | $46.18 | $46.14 | $46.18 | $46.04 | 379 |
2019-12-04 | $46.14 | $46.17 | $46.14 | $46.16 | $46.02 | 1,869 |
2019-12-03 | $46.00 | $46.07 | $45.95 | $46.04 | $45.90 | 4,526 |
2019-12-02 | $46.08 | $46.14 | $46.08 | $46.14 | $46.00 | 200 |
2019-11-29 | $46.30 | $46.30 | $46.26 | $46.26 | $46.12 | 494 |
2019-11-27 | $46.34 | $46.34 | $46.34 | $46.34 | $46.20 | 369 |
2019-11-26 | $46.23 | $46.32 | $46.23 | $46.30 | $46.16 | 613 |
2019-11-25 | $46.29 | $46.29 | $46.29 | $46.29 | $46.15 | 388 |
2019-11-22 | $46.17 | $46.24 | $46.12 | $46.16 | $46.02 | 1,293 |
2019-11-21 | $46.10 | $46.13 | $46.10 | $46.13 | $45.99 | 140 |
2019-11-20 | $46.11 | $46.11 | $46.11 | $46.11 | $45.97 | 234 |
2019-11-19 | $46.19 | $46.19 | $46.18 | $46.18 | $46.04 | 621 |
2019-11-18 | $46.15 | $46.18 | $46.15 | $46.16 | $46.02 | 983 |
2019-11-15 | $46.18 | $46.33 | $46.16 | $46.16 | $46.02 | 131,627 |
2019-11-14 | $46.18 | $46.23 | $46.13 | $46.20 | $46.06 | 5,466 |
2019-11-13 | $46.12 | $46.19 | $46.12 | $46.17 | $46.03 | 6,018 |
2019-11-12 | $46.20 | $46.27 | $46.17 | $46.17 | $46.03 | 2,338 |
2019-11-11 | $46.15 | $46.26 | $46.15 | $46.17 | $46.03 | 3,113 |
2019-11-08 | $46.16 | $46.28 | $46.16 | $46.21 | $46.07 | 2,008 |
2019-11-07 | $46.33 | $46.35 | $46.20 | $46.20 | $46.06 | 3,187 |
2019-11-06 | $46.22 | $46.24 | $46.14 | $46.14 | $46.00 | 3,948 |
2019-11-05 | $46.11 | $46.20 | $46.11 | $46.16 | $46.02 | 4,579 |
2019-11-04 | $46.17 | $46.18 | $46.10 | $46.11 | $45.97 | 5,885 |
2019-11-01 | $45.95 | $46.17 | $45.94 | $45.98 | $45.84 | 14,337 |
2019-10-31 | $45.86 | $45.86 | $45.84 | $45.84 | $45.70 | 568 |
2019-10-30 | $45.92 | $45.92 | $45.79 | $45.91 | $45.77 | 2,134 |
2019-10-29 | $45.86 | $45.86 | $45.84 | $45.85 | $45.71 | 1,530 |
2019-10-28 | $45.82 | $45.87 | $45.82 | $45.87 | $45.73 | 275 |
2019-10-25 | $45.76 | $45.76 | $45.76 | $45.76 | $45.62 | 682 |
2019-10-24 | $45.63 | $45.72 | $45.63 | $45.72 | $45.58 | 2,793 |
2019-10-23 | $45.61 | $45.67 | $45.61 | $45.65 | $45.51 | 472 |
2019-10-22 | $45.64 | $45.68 | $45.61 | $45.62 | $45.48 | 2,262 |
2019-10-21 | $45.54 | $45.65 | $45.54 | $45.65 | $45.51 | 862 |
2019-10-18 | $45.54 | $45.60 | $45.51 | $45.51 | $45.37 | 682 |
2019-10-17 | $45.62 | $45.62 | $45.58 | $45.58 | $45.44 | 185 |
2019-10-16 | $45.59 | $45.62 | $45.49 | $45.57 | $45.43 | 3,356 |
2019-10-15 | $45.43 | $45.56 | $45.43 | $45.56 | $45.42 | 378 |
2019-10-14 | $45.40 | $45.41 | $45.34 | $45.41 | $45.27 | 18,163 |
2019-10-11 | $45.31 | $45.49 | $45.31 | $45.38 | $45.24 | 4,819 |
2019-10-10 | $45.11 | $45.21 | $45.11 | $45.21 | $45.08 | 79,624 |
2019-10-09 | $45.08 | $45.15 | $45.06 | $45.07 | $44.94 | 3,749 |
2019-10-08 | $45.03 | $45.03 | $44.96 | $44.96 | $44.83 | 873 |
2019-10-07 | $45.11 | $45.17 | $45.09 | $45.11 | $44.98 | 3,107 |
2019-10-04 | $45.00 | $45.14 | $44.98 | $45.14 | $45.01 | 1,190 |
2019-10-03 | $44.89 | $45.00 | $44.86 | $45.00 | $44.87 | 1,157 |
2019-10-02 | $44.94 | $44.95 | $44.82 | $44.93 | $44.80 | 12,707 |
2019-10-01 | $45.17 | $45.17 | $45.12 | $45.12 | $44.99 | 1,570 |
2019-09-30 | $45.31 | $45.38 | $45.27 | $45.32 | $45.19 | 20,444 |
2019-09-27 | $45.33 | $45.33 | $45.21 | $45.24 | $45.11 | 8,364 |
2019-09-26 | $45.33 | $45.39 | $45.22 | $45.37 | $45.23 | 952 |
2019-09-25 | $45.28 | $45.35 | $45.28 | $45.35 | $45.21 | 468 |
2019-09-24 | $45.55 | $45.58 | $45.41 | $45.41 | $45.15 | 2,150 |
2019-09-23 | $45.51 | $45.54 | $45.48 | $45.54 | $45.28 | 417 |
2019-09-20 | $45.57 | $45.57 | $45.57 | $45.57 | $45.31 | 68 |
2019-09-19 | $45.63 | $45.69 | $45.60 | $45.60 | $45.34 | 4,801 |
2019-09-18 | $45.62 | $45.67 | $45.55 | $45.63 | $45.37 | 5,664 |
2019-09-17 | $45.69 | $45.69 | $45.60 | $45.65 | $45.39 | 2,610 |
2019-09-16 | $45.72 | $45.78 | $45.63 | $45.69 | $45.43 | 1,468 |
2019-09-13 | $45.69 | $45.77 | $45.68 | $45.73 | $45.47 | 6,455 |
2019-09-12 | $45.63 | $45.79 | $45.59 | $45.69 | $45.43 | 9,525 |
2019-09-11 | $45.42 | $45.75 | $45.42 | $45.50 | $45.24 | 10,518 |
2019-09-10 | $45.32 | $45.34 | $45.28 | $45.33 | $45.07 | 2,096 |
2019-09-09 | $45.31 | $45.35 | $45.28 | $45.34 | $45.08 | 2,133 |
2019-09-06 | $45.25 | $45.25 | $45.25 | $45.25 | $44.99 | 100 |
2019-09-05 | $45.14 | $45.25 | $45.14 | $45.21 | $44.95 | 5,849 |
2019-09-04 | $44.95 | $45.18 | $44.94 | $44.99 | $44.73 | 5,192 |
2019-09-03 | $44.80 | $44.81 | $44.75 | $44.78 | $44.52 | 1,901 |
2019-08-30 | $44.81 | $44.86 | $44.81 | $44.84 | $44.58 | 1,486 |
2019-08-29 | $44.80 | $44.96 | $44.76 | $44.81 | $44.55 | 10,543 |
2019-08-28 | $44.65 | $44.69 | $44.64 | $44.65 | $44.39 | 1,127 |
2019-08-27 | $44.74 | $44.74 | $44.63 | $44.63 | $44.37 | 1,090 |
2019-08-26 | $44.65 | $44.65 | $44.45 | $44.64 | $44.38 | 6,037 |
2019-08-23 | $44.88 | $44.88 | $44.56 | $44.58 | $44.32 | 1,480 |
2019-08-22 | $44.88 | $44.90 | $44.83 | $44.87 | $44.61 | 1,231 |
2019-08-21 | $44.92 | $44.92 | $44.90 | $44.90 | $44.64 | 246 |
2019-08-20 | $44.82 | $44.82 | $44.80 | $44.80 | $44.54 | 430 |
2019-08-19 | $44.76 | $45.02 | $44.76 | $44.85 | $44.59 | 1,479 |
2019-08-16 | $44.59 | $44.70 | $44.59 | $44.70 | $44.44 | 3,311 |
2019-08-15 | $44.48 | $44.53 | $44.41 | $44.48 | $44.23 | 6,605 |
2019-08-14 | $44.57 | $44.59 | $44.48 | $44.48 | $44.23 | 1,790 |
2019-08-13 | $44.85 | $44.85 | $44.85 | $44.85 | $44.59 | 243 |
2019-08-12 | $44.79 | $44.79 | $44.73 | $44.73 | $44.47 | 800 |
2019-08-09 | $44.90 | $44.94 | $44.85 | $44.93 | $44.67 | 6,599 |
2019-08-08 | $44.92 | $45.01 | $44.70 | $45.01 | $44.75 | 1,574 |
2019-08-07 | $44.71 | $44.81 | $44.70 | $44.81 | $44.55 | 2,059 |
2019-08-06 | $44.70 | $44.71 | $44.62 | $44.71 | $44.45 | 6,361 |
2019-08-05 | $44.83 | $44.83 | $44.17 | $44.57 | $44.31 | 13,630 |
2019-08-02 | $45.08 | $45.12 | $45.03 | $45.07 | $44.81 | 5,223 |
2019-08-01 | $47.49 | $47.71 | $45.05 | $45.25 | $44.99 | 8,684 |
2019-07-31 | $45.49 | $45.53 | $45.01 | $45.39 | $45.13 | 5,580 |
2019-07-30 | $45.49 | $45.49 | $45.49 | $45.49 | $45.23 | 106 |
2019-07-29 | $45.63 | $45.63 | $45.60 | $45.60 | $45.34 | 421 |
2019-07-26 | $45.64 | $45.66 | $45.62 | $45.62 | $45.36 | 799 |
2019-07-25 | $45.59 | $45.59 | $45.59 | $45.59 | $45.33 | 437 |
2019-07-24 | $45.59 | $45.68 | $45.58 | $45.68 | $45.42 | 1,233 |
2019-07-23 | $45.75 | $45.77 | $45.19 | $45.65 | $45.39 | 11,857 |
2019-07-22 | $45.52 | $45.52 | $45.48 | $45.48 | $45.22 | 573 |
2019-07-19 | $45.41 | $45.62 | $45.38 | $45.38 | $45.12 | 45,027 |
2019-07-18 | $45.43 | $45.50 | $45.39 | $45.50 | $45.24 | 454 |
2019-07-17 | $45.50 | $45.60 | $45.50 | $45.51 | $45.25 | 392 |
2019-07-16 | $45.65 | $45.65 | $45.56 | $45.56 | $45.30 | 463 |
2019-07-15 | $45.45 | $45.65 | $45.45 | $45.57 | $45.31 | 992 |
2019-07-12 | $45.46 | $45.54 | $45.46 | $45.54 | $45.28 | 315 |
2019-07-11 | $45.51 | $45.61 | $45.51 | $45.53 | $45.27 | 1,104 |
2019-07-10 | $45.44 | $45.60 | $45.44 | $45.50 | $45.24 | 2,415 |
2019-07-09 | $45.47 | $45.50 | $45.44 | $45.50 | $45.24 | 2,218 |
2019-07-08 | $45.50 | $45.60 | $45.50 | $45.60 | $45.34 | 644 |
2019-07-05 | $45.74 | $45.74 | $45.64 | $45.64 | $45.38 | 208 |
2019-07-03 | $45.59 | $45.62 | $45.59 | $45.62 | $45.36 | 651 |
2019-07-02 | $45.55 | $45.62 | $45.50 | $45.54 | $45.28 | 560 |
2019-07-01 | $45.73 | $45.73 | $45.48 | $45.63 | $45.37 | 4,768 |
2019-06-28 | $45.35 | $45.48 | $45.31 | $45.48 | $45.22 | 689 |
2019-06-27 | $45.20 | $45.37 | $45.17 | $45.22 | $44.96 | 2,131 |
2019-06-26 | $45.18 | $45.25 | $45.08 | $45.25 | $44.99 | 1,526 |
2019-06-25 | $45.39 | $45.39 | $45.14 | $45.22 | $44.96 | 716 |
2019-06-24 | $45.50 | $45.57 | $45.50 | $45.54 | $45.13 | 1,887 |
2019-06-21 | $45.53 | $45.53 | $45.52 | $45.52 | $45.11 | 570 |
2019-06-20 | $45.56 | $45.67 | $45.54 | $45.64 | $45.23 | 7,084 |
2019-06-19 | $45.40 | $45.49 | $45.39 | $45.49 | $45.08 | 4,361 |
2019-06-18 | $45.38 | $45.40 | $45.35 | $45.40 | $44.99 | 57,369 |
2019-06-17 | $45.12 | $45.12 | $45.09 | $45.09 | $44.68 | 458 |
2019-06-14 | $45.11 | $45.11 | $45.11 | $45.11 | $44.70 | 2 |
2019-06-13 | $45.18 | $45.18 | $45.13 | $45.13 | $44.72 | 214 |
2019-06-12 | $45.12 | $45.15 | $45.06 | $45.13 | $44.72 | 4,102 |
2019-06-11 | $45.16 | $45.16 | $45.16 | $45.16 | $44.75 | 220 |
2019-06-10 | $45.12 | $45.12 | $45.12 | $45.12 | $44.71 | 17 |
2019-06-07 | $45.04 | $45.04 | $44.89 | $45.03 | $44.62 | 6,426 |
2019-06-06 | $44.81 | $44.84 | $44.76 | $44.83 | $44.43 | 1,644 |
2019-06-05 | $44.72 | $44.85 | $44.72 | $44.79 | $44.39 | 562 |
2019-06-04 | $44.67 | $44.77 | $44.67 | $44.77 | $44.37 | 1,483 |
2019-06-03 | $44.55 | $44.56 | $44.55 | $44.56 | $44.16 | 1,361 |
2019-05-31 | $44.56 | $44.56 | $44.47 | $44.55 | $44.15 | 1,154 |
2019-05-30 | $44.66 | $44.67 | $44.60 | $44.65 | $44.25 | 892 |
2019-05-29 | $44.64 | $44.65 | $44.50 | $44.63 | $44.23 | 2,836 |
2019-05-28 | $44.79 | $44.80 | $44.70 | $44.70 | $44.30 | 1,104 |
2019-05-24 | $44.71 | $44.77 | $44.71 | $44.76 | $44.36 | 2,513 |
2019-05-23 | $44.76 | $44.83 | $44.66 | $44.67 | $44.27 | 2,043 |
2019-05-22 | $44.84 | $44.91 | $44.84 | $44.91 | $44.51 | 479 |
2019-05-21 | $44.70 | $44.88 | $44.70 | $44.83 | $44.43 | 1,703 |
2019-05-20 | $44.70 | $44.79 | $44.70 | $44.79 | $44.39 | 259 |
2019-05-17 | $44.96 | $44.99 | $44.96 | $44.97 | $44.56 | 291 |
2019-05-16 | $45.06 | $45.06 | $45.00 | $45.00 | $44.59 | 353 |
2019-05-15 | $44.89 | $44.90 | $44.77 | $44.77 | $44.37 | 1,369 |
2019-05-14 | $44.70 | $44.95 | $44.65 | $44.76 | $44.36 | 918 |
2019-05-13 | $44.83 | $44.83 | $44.70 | $44.73 | $44.33 | 2,386 |
2019-05-10 | $45.01 | $45.08 | $44.93 | $45.08 | $44.67 | 2,264 |
2019-05-09 | $45.03 | $45.17 | $44.99 | $45.17 | $44.76 | 1,200 |
2019-05-08 | $45.21 | $45.21 | $45.21 | $45.21 | $44.80 | 308 |
2019-05-07 | $45.31 | $45.36 | $45.23 | $45.31 | $44.90 | 7,474 |
2019-05-06 | $45.65 | $45.69 | $45.54 | $45.69 | $45.28 | 5,790 |
2019-05-03 | $45.62 | $45.71 | $45.40 | $45.60 | $45.19 | 3,747 |
2019-05-02 | $45.52 | $45.52 | $45.34 | $45.45 | $45.04 | 8,313 |
2019-05-01 | $45.65 | $45.65 | $45.49 | $45.58 | $45.17 | 6,665 |
2019-04-30 | $45.67 | $45.67 | $45.52 | $45.58 | $45.17 | 8,578 |
2019-04-29 | $45.62 | $45.66 | $45.61 | $45.66 | $45.25 | 2,879 |
2019-04-26 | $45.51 | $45.55 | $45.51 | $45.55 | $45.14 | 750 |
2019-04-25 | $45.58 | $45.58 | $45.45 | $45.54 | $45.13 | 19,456 |
2019-04-24 | $45.68 | $45.68 | $45.49 | $45.51 | $45.10 | 9,269 |
2019-04-23 | $45.53 | $45.65 | $45.45 | $45.53 | $45.12 | 12,008 |
2019-04-22 | $45.50 | $45.62 | $45.50 | $45.54 | $45.13 | 766 |
2019-04-18 | $45.55 | $45.58 | $45.55 | $45.58 | $45.17 | 610 |
2019-04-17 | $45.64 | $45.64 | $45.52 | $45.58 | $45.17 | 1,954 |
2019-04-16 | $45.51 | $45.57 | $45.51 | $45.57 | $45.15 | 1,675 |
2019-04-15 | $45.46 | $45.51 | $45.46 | $45.51 | $45.10 | 281 |
2019-04-12 | $45.62 | $45.62 | $45.50 | $45.50 | $45.09 | 1,712 |
2019-04-11 | $45.52 | $45.52 | $45.51 | $45.51 | $45.10 | 658 |
2019-04-10 | $45.50 | $45.50 | $45.46 | $45.46 | $45.05 | 908 |
2019-04-09 | $45.50 | $45.55 | $45.45 | $45.49 | $45.08 | 12,817 |
2019-04-08 | $45.55 | $45.55 | $45.48 | $45.49 | $45.08 | 1,217 |
2019-04-05 | $45.28 | $45.56 | $45.28 | $45.56 | $45.15 | 5,156 |
2019-04-04 | $45.37 | $45.39 | $45.25 | $45.39 | $44.98 | 3,735 |
2019-04-03 | $45.17 | $45.40 | $45.17 | $45.28 | $44.87 | 2,638 |
2019-04-02 | $45.21 | $45.25 | $45.20 | $45.25 | $44.84 | 3,538 |
2019-04-01 | $45.06 | $45.12 | $44.94 | $45.12 | $44.71 | 846 |
2019-03-29 | $44.98 | $44.98 | $44.86 | $44.94 | $44.54 | 902 |
2019-03-28 | $44.74 | $44.93 | $44.74 | $44.84 | $44.44 | 777 |
2019-03-27 | $44.90 | $44.94 | $44.79 | $44.90 | $44.50 | 4,082 |
2019-03-26 | $44.72 | $44.99 | $44.72 | $44.82 | $44.42 | 628 |
2019-03-25 | $44.66 | $44.86 | $44.66 | $44.76 | $44.36 | 2,688 |
2019-03-22 | $44.98 | $44.98 | $44.85 | $44.85 | $44.45 | 6,269 |
2019-03-21 | $45.03 | $45.23 | $45.03 | $45.23 | $44.82 | 12,218 |
2019-03-20 | $45.07 | $45.14 | $45.03 | $45.14 | $44.73 | 1,898 |
2019-03-19 | $45.26 | $45.39 | $45.26 | $45.32 | $44.77 | 642 |
2019-03-18 | $45.22 | $45.34 | $45.10 | $45.22 | $44.68 | 1,646 |
2019-03-15 | $45.00 | $45.11 | $44.95 | $45.11 | $44.56 | 876 |
2019-03-14 | $45.01 | $45.10 | $44.95 | $45.10 | $44.56 | 22,402 |
2019-03-13 | $45.10 | $45.16 | $44.93 | $45.05 | $44.51 | 14,528 |
2019-03-12 | $45.04 | $45.04 | $44.94 | $44.99 | $44.45 | 1,758 |
2019-03-11 | $44.90 | $44.90 | $44.64 | $44.82 | $44.28 | 5,210 |
2019-03-08 | $44.68 | $44.77 | $44.68 | $44.77 | $44.23 | 783 |
2019-03-07 | $44.88 | $44.90 | $44.83 | $44.87 | $44.33 | 13,938 |
2019-03-06 | $45.13 | $45.13 | $45.04 | $45.11 | $44.57 | 841 |
2019-03-05 | $44.98 | $45.11 | $44.98 | $45.08 | $44.54 | 770 |
2019-03-04 | $45.16 | $45.16 | $45.03 | $45.12 | $44.58 | 4,619 |
2019-03-01 | $45.24 | $45.24 | $44.95 | $45.07 | $44.53 | 5,021 |
2019-02-28 | $45.05 | $45.14 | $45.05 | $45.14 | $44.60 | 1,737 |
2019-02-27 | $45.08 | $45.18 | $45.08 | $45.18 | $44.64 | 1,096 |
2019-02-26 | $45.20 | $45.32 | $45.18 | $45.23 | $44.69 | 1,339 |
2019-02-25 | $45.06 | $45.19 | $45.06 | $45.19 | $44.64 | 537 |
2019-02-22 | $45.24 | $45.24 | $45.07 | $45.07 | $44.53 | 613 |
2019-02-21 | $45.17 | $45.17 | $44.97 | $45.06 | $44.52 | 6,275 |
2019-02-20 | $45.07 | $45.07 | $45.02 | $45.02 | $44.48 | 252 |
2019-02-19 | $44.95 | $45.04 | $44.89 | $44.96 | $44.42 | 988 |
2019-02-15 | $44.69 | $44.99 | $44.69 | $44.84 | $44.30 | 3,328 |
2019-02-14 | $44.66 | $44.83 | $44.66 | $44.76 | $44.22 | 1,021 |
2019-02-13 | $44.92 | $44.92 | $44.72 | $44.78 | $44.24 | 12,166 |
2019-02-12 | $44.80 | $44.80 | $44.59 | $44.67 | $44.13 | 2,832 |
2019-02-11 | $44.65 | $44.66 | $44.46 | $44.46 | $43.92 | 9,308 |
2019-02-08 | $44.59 | $44.59 | $44.59 | $44.59 | $44.05 | 156 |
2019-02-07 | $44.60 | $44.82 | $44.60 | $44.71 | $44.17 | 34,442 |
2019-02-06 | $44.89 | $44.95 | $44.74 | $44.87 | $44.33 | 14,563 |
2019-02-05 | $44.92 | $44.92 | $44.72 | $44.77 | $44.23 | 2,709 |
2019-02-04 | $44.53 | $44.67 | $44.53 | $44.67 | $44.13 | 221 |
2019-02-01 | $44.66 | $44.66 | $44.65 | $44.65 | $44.11 | 483 |
2019-01-31 | $44.63 | $44.63 | $44.56 | $44.56 | $44.02 | 855 |
2019-01-30 | $44.22 | $44.52 | $44.21 | $44.52 | $43.98 | 3,447 |
2019-01-29 | $44.35 | $44.35 | $44.17 | $44.25 | $43.72 | 1,163 |
2019-01-28 | $44.21 | $44.35 | $44.21 | $44.26 | $43.73 | 8,072 |
2019-01-25 | $44.51 | $44.51 | $44.14 | $44.30 | $43.77 | 3,735 |
2019-01-24 | $44.01 | $44.18 | $44.01 | $44.12 | $43.59 | 2,650 |
2019-01-23 | $44.13 | $44.27 | $43.99 | $44.03 | $43.50 | 1,424 |
2019-01-22 | $44.19 | $44.34 | $44.04 | $44.12 | $43.59 | 29,243 |
2019-01-18 | $44.23 | $44.33 | $44.10 | $44.22 | $43.69 | 1,545 |
2019-01-17 | $44.06 | $44.08 | $44.01 | $44.06 | $43.53 | 2,262 |
2019-01-16 | $43.88 | $44.14 | $43.84 | $43.99 | $43.46 | 8,295 |
2019-01-15 | $43.82 | $43.98 | $43.74 | $43.87 | $43.34 | 1,552 |
2019-01-14 | $43.93 | $43.97 | $43.77 | $43.79 | $43.26 | 3,551 |
2019-01-11 | $43.83 | $44.05 | $43.81 | $43.96 | $43.43 | 11,974 |
2019-01-10 | $43.72 | $43.97 | $43.71 | $43.91 | $43.38 | 11,413 |
2019-01-09 | $43.77 | $43.82 | $43.77 | $43.77 | $43.24 | 880 |
2019-01-08 | $43.60 | $43.77 | $43.58 | $43.62 | $43.09 | 698 |
2019-01-07 | $43.57 | $43.57 | $43.47 | $43.47 | $42.95 | 378 |
2019-01-04 | $42.95 | $43.26 | $42.95 | $43.18 | $42.66 | 2,253 |
2019-01-03 | $43.09 | $43.09 | $42.93 | $43.07 | $42.55 | 1,779 |
2019-01-02 | $43.19 | $43.19 | $42.97 | $42.97 | $42.45 | 1,934 |
2018-12-31 | $43.11 | $43.14 | $43.05 | $43.07 | $42.55 | 8,041 |
2018-12-28 | $42.87 | $43.11 | $42.86 | $43.10 | $42.58 | 7,520 |
2018-12-27 | $42.81 | $43.08 | $42.65 | $43.03 | $42.51 | 21,403 |
2018-12-26 | $42.43 | $42.80 | $42.40 | $42.80 | $42.28 | 2,277 |
2018-12-24 | $42.72 | $42.80 | $42.64 | $42.69 | $42.10 | 2,306 |
2018-12-21 | $43.02 | $43.02 | $42.81 | $42.92 | $42.32 | 3,144 |
2018-12-20 | $42.98 | $43.16 | $42.96 | $43.04 | $42.44 | 4,315 |
2018-12-19 | $43.39 | $43.45 | $43.11 | $43.15 | $42.55 | 25,423 |
2018-12-18 | $43.39 | $43.43 | $43.29 | $43.34 | $42.74 | 1,619 |
2018-12-17 | $43.49 | $43.53 | $43.39 | $43.39 | $42.79 | 3,942 |
2018-12-14 | $43.68 | $43.79 | $43.67 | $43.74 | $43.13 | 1,833 |
2018-12-13 | $43.87 | $43.89 | $43.80 | $43.88 | $43.27 | 2,146 |
2018-12-12 | $43.80 | $43.98 | $43.70 | $43.94 | $43.33 | 4,168 |
2018-12-11 | $43.82 | $43.82 | $43.60 | $43.66 | $43.05 | 740 |
2018-12-10 | $43.60 | $43.64 | $43.52 | $43.64 | $43.03 | 88,755 |
2018-12-07 | $44.19 | $44.19 | $43.75 | $43.75 | $43.14 | 8,581 |
2018-12-06 | $43.84 | $44.06 | $43.75 | $44.06 | $43.45 | 10,561 |
2018-12-04 | $44.71 | $44.73 | $44.22 | $44.22 | $43.61 | 5,539 |
2018-12-03 | $44.75 | $44.75 | $44.35 | $44.35 | $43.73 | 4,330 |
2018-11-30 | $44.29 | $44.47 | $44.27 | $44.42 | $43.80 | 36,010 |
2018-11-29 | $44.44 | $44.44 | $44.38 | $44.38 | $43.76 | 368 |
2018-11-28 | $44.01 | $44.51 | $44.01 | $44.19 | $43.58 | 501 |
2018-11-27 | $43.94 | $44.15 | $43.94 | $44.08 | $43.47 | 4,927 |
2018-11-26 | $43.90 | $44.14 | $43.90 | $44.14 | $43.53 | 2,295 |
2018-11-23 | $43.84 | $43.84 | $43.84 | $43.84 | $43.23 | 103 |
2018-11-21 | $43.94 | $44.06 | $43.94 | $44.06 | $43.45 | 4,799 |
2018-11-20 | $43.85 | $44.03 | $43.78 | $43.79 | $43.18 | 3,803 |
2018-11-19 | $44.24 | $44.24 | $44.08 | $44.10 | $43.49 | 3,612 |
2018-11-16 | $44.19 | $44.25 | $44.19 | $44.25 | $43.64 | 4,806 |
2018-11-15 | $43.98 | $44.09 | $43.92 | $44.07 | $43.46 | 838 |
2018-11-14 | $44.13 | $44.13 | $43.94 | $44.01 | $43.40 | 1,862 |
2018-11-13 | $44.05 | $44.12 | $44.00 | $44.12 | $43.51 | 5,495 |
2018-11-12 | $44.26 | $44.30 | $44.05 | $44.05 | $43.44 | 3,361 |
2018-11-09 | $44.39 | $44.55 | $44.33 | $44.33 | $43.71 | 1,170 |
2018-11-08 | $44.67 | $44.84 | $44.59 | $44.59 | $43.97 | 2,651 |
2018-11-07 | $44.54 | $44.76 | $44.41 | $44.76 | $44.14 | 9,330 |
2018-11-06 | $44.29 | $44.35 | $44.29 | $44.35 | $43.73 | 563 |
2018-11-05 | $44.37 | $44.44 | $44.37 | $44.44 | $43.82 | 569 |
2018-11-02 | $44.39 | $44.39 | $44.39 | $44.39 | $43.77 | 197 |
2018-11-01 | $44.07 | $44.28 | $44.07 | $44.28 | $43.67 | 865 |
2018-10-31 | $43.85 | $44.04 | $43.85 | $43.97 | $43.36 | 4,145 |
2018-10-30 | $43.56 | $43.62 | $43.36 | $43.62 | $43.01 | 9,393 |
2018-10-29 | $43.76 | $43.76 | $43.50 | $43.70 | $43.09 | 5,017 |
2018-10-26 | $43.61 | $43.69 | $43.51 | $43.66 | $43.05 | 3,776 |
2018-10-25 | $43.80 | $43.86 | $43.45 | $43.86 | $43.25 | 1,366 |
2018-10-24 | $43.90 | $44.00 | $43.57 | $43.57 | $42.96 | 1,953 |
2018-10-23 | $44.41 | $44.41 | $43.89 | $44.07 | $43.46 | 5,301 |
2018-10-22 | $44.30 | $44.30 | $44.04 | $44.04 | $43.43 | 6,708 |
2018-10-19 | $44.04 | $44.04 | $44.04 | $44.04 | $43.43 | 1,105 |
2018-10-18 | $44.35 | $44.35 | $44.19 | $44.19 | $43.58 | 1,735 |
2018-10-17 | $44.56 | $44.65 | $44.44 | $44.57 | $43.95 | 3,225 |
2018-10-16 | $44.19 | $44.51 | $44.19 | $44.51 | $43.89 | 4,245 |
2018-10-15 | $44.20 | $44.20 | $44.17 | $44.17 | $43.56 | 953 |
2018-10-12 | $44.29 | $44.32 | $43.97 | $44.32 | $43.70 | 2,248 |
2018-10-11 | $44.35 | $44.35 | $44.02 | $44.05 | $43.44 | 6,957 |
2018-10-10 | $44.62 | $44.70 | $44.31 | $44.31 | $43.69 | 4,332 |
2018-10-09 | $44.75 | $44.87 | $44.73 | $44.73 | $44.11 | 1,838 |
2018-10-08 | $44.78 | $44.78 | $44.70 | $44.74 | $44.12 | 1,342 |
2018-10-05 | $44.94 | $45.02 | $44.78 | $44.79 | $44.17 | 13,432 |
2018-10-04 | $45.19 | $45.19 | $44.99 | $44.99 | $44.37 | 2,498 |
2018-10-03 | $45.38 | $45.38 | $45.23 | $45.34 | $44.71 | 14,599 |
2018-10-02 | $45.36 | $45.49 | $45.36 | $45.49 | $44.86 | 2,431 |
2018-10-01 | $45.58 | $45.58 | $45.41 | $45.41 | $44.78 | 1,852 |
2018-09-28 | $45.41 | $45.60 | $45.41 | $45.44 | $44.81 | 9,849 |
2018-09-27 | $45.52 | $45.59 | $45.41 | $45.58 | $44.95 | 3,561 |
2018-09-26 | $45.56 | $45.56 | $45.37 | $45.38 | $44.75 | 1,422 |
2018-09-25 | $45.55 | $45.60 | $45.38 | $45.55 | $44.84 | 2,732 |
2018-09-24 | $45.69 | $45.72 | $45.58 | $45.58 | $44.87 | 1,159 |
2018-09-21 | $45.72 | $45.72 | $45.72 | $45.72 | $45.00 | 427 |
2018-09-20 | $45.40 | $45.45 | $45.35 | $45.40 | $44.69 | 3,074 |
2018-09-19 | $45.43 | $45.44 | $45.23 | $45.23 | $44.52 | 1,462 |
2018-09-18 | $45.23 | $45.26 | $45.10 | $45.13 | $44.42 | 7,012 |
2018-09-17 | $45.33 | $45.37 | $45.33 | $45.36 | $44.65 | 531 |
2018-09-14 | $45.42 | $45.43 | $45.20 | $45.27 | $44.56 | 10,882 |
2018-09-13 | $45.38 | $45.48 | $45.17 | $45.32 | $44.61 | 7,968 |
2018-09-12 | $45.05 | $45.30 | $45.05 | $45.30 | $44.59 | 12,562 |
2018-09-11 | $45.05 | $45.26 | $45.03 | $45.26 | $44.55 | 14,212 |
2018-09-10 | $45.10 | $45.25 | $45.08 | $45.16 | $44.45 | 9,522 |
2018-09-07 | $45.21 | $45.36 | $45.20 | $45.20 | $44.49 | 7,930 |
2018-09-06 | $45.21 | $45.30 | $45.21 | $45.21 | $44.50 | 8,895 |
2018-09-05 | $45.40 | $45.40 | $45.30 | $45.35 | $44.64 | 3,801 |
2018-09-04 | $45.58 | $45.65 | $45.50 | $45.60 | $44.89 | 3,591 |
2018-08-31 | $45.58 | $45.58 | $45.58 | $45.58 | $44.87 | 511 |
2018-08-30 | $45.79 | $45.83 | $45.79 | $45.83 | $45.11 | 916 |
2018-08-29 | $45.59 | $45.89 | $45.59 | $45.65 | $44.94 | 1,652 |
2018-08-28 | $45.76 | $45.77 | $45.61 | $45.76 | $45.04 | 2,717 |
2018-08-27 | $45.75 | $45.85 | $45.66 | $45.82 | $45.10 | 8,460 |
2018-08-24 | $45.49 | $45.55 | $45.45 | $45.55 | $44.84 | 1,181 |
2018-08-23 | $45.40 | $45.63 | $45.40 | $45.63 | $44.92 | 1,383 |
2018-08-22 | $45.54 | $45.54 | $45.44 | $45.44 | $44.73 | 398 |
2018-08-21 | $45.51 | $45.51 | $45.39 | $45.39 | $44.68 | 844 |
2018-08-20 | $45.20 | $45.42 | $45.20 | $45.29 | $44.58 | 8,207 |
2018-08-17 | $45.20 | $45.37 | $45.20 | $45.22 | $44.51 | 11,650 |
2018-08-16 | $45.22 | $45.29 | $45.04 | $45.24 | $44.53 | 15,256 |
2018-08-15 | $45.33 | $45.33 | $45.11 | $45.20 | $44.49 | 2,446 |
2018-08-14 | $45.45 | $45.45 | $45.37 | $45.37 | $44.66 | 1,869 |
2018-08-13 | $45.29 | $45.51 | $45.27 | $45.27 | $44.56 | 8,748 |
2018-08-10 | $45.46 | $45.62 | $45.44 | $45.46 | $44.75 | 4,585 |
2018-08-09 | $45.72 | $45.72 | $45.49 | $45.63 | $44.92 | 3,348 |
2018-08-08 | $45.51 | $45.73 | $45.51 | $45.53 | $44.82 | 3,488 |
2018-08-07 | $45.64 | $45.64 | $45.64 | $45.64 | $44.93 | 6,554 |
2018-08-06 | $45.37 | $45.37 | $45.37 | $45.37 | $44.66 | 69 |
2018-08-03 | $45.39 | $45.50 | $45.37 | $45.37 | $44.66 | 10,961 |
2018-08-02 | $45.38 | $45.46 | $45.38 | $45.46 | $44.75 | 2,003 |
2018-08-01 | $45.47 | $45.67 | $45.46 | $45.46 | $44.75 | 41,133 |
2018-07-31 | $45.59 | $45.65 | $45.47 | $45.54 | $44.83 | 4,224 |
2018-07-30 | $45.61 | $45.63 | $45.61 | $45.63 | $44.92 | 583 |
2018-07-27 | $45.53 | $45.53 | $45.52 | $45.52 | $44.81 | 1,312 |
2018-07-26 | $45.67 | $45.67 | $45.67 | $45.67 | $44.96 | 343 |
2018-07-25 | $45.53 | $45.73 | $45.53 | $45.56 | $44.85 | 3,192 |
2018-07-24 | $45.58 | $45.58 | $45.46 | $45.46 | $44.75 | 3,129 |
2018-07-23 | $45.51 | $45.52 | $45.46 | $45.51 | $44.80 | 1,236 |
2018-07-20 | $45.38 | $45.53 | $45.38 | $45.53 | $44.82 | 4,193 |
2018-07-19 | $45.35 | $45.35 | $45.33 | $45.33 | $44.62 | 5,357 |
2018-07-18 | $45.47 | $45.54 | $45.41 | $45.54 | $44.83 | 2,509 |
2018-07-17 | $45.36 | $45.51 | $45.36 | $45.41 | $44.70 | 4,837 |
2018-07-16 | $45.41 | $45.41 | $45.26 | $45.26 | $44.55 | 1,885 |
2018-07-13 | $45.48 | $45.48 | $45.31 | $45.48 | $44.77 | 3,230 |
2018-07-12 | $45.41 | $45.41 | $45.33 | $45.35 | $44.64 | 16,605 |
2018-07-11 | $45.40 | $45.44 | $45.29 | $45.30 | $44.59 | 4,944 |
2018-07-10 | $45.57 | $45.57 | $45.50 | $45.55 | $44.84 | 1,252 |
2018-07-09 | $45.11 | $45.54 | $45.11 | $45.43 | $44.72 | 5,397 |
2018-07-06 | $45.31 | $45.31 | $45.22 | $45.22 | $44.51 | 822 |
2018-07-05 | $44.94 | $45.09 | $44.92 | $45.09 | $44.38 | 34,779 |
2018-07-03 | $45.08 | $45.16 | $44.99 | $45.06 | $44.36 | 4,239 |
2018-07-02 | $44.98 | $45.03 | $44.90 | $44.91 | $44.21 | 36,694 |
2018-06-29 | $45.08 | $45.12 | $45.03 | $45.03 | $44.33 | 2,543 |
2018-06-28 | $44.77 | $44.93 | $44.77 | $44.93 | $44.23 | 10,278 |
2018-06-27 | $45.14 | $45.14 | $44.93 | $44.93 | $44.23 | 1,735 |
2018-06-26 | $45.05 | $45.15 | $45.03 | $45.15 | $44.44 | 1,564 |
2018-06-25 | $45.20 | $45.22 | $45.07 | $45.10 | $44.39 | 51,715 |
2018-06-22 | $45.36 | $45.42 | $45.33 | $45.39 | $44.68 | 4,480 |
2018-06-21 | $45.49 | $45.49 | $45.25 | $45.47 | $44.76 | 13,103 |
2018-06-20 | $45.51 | $45.71 | $45.43 | $45.65 | $44.94 | 54,893 |
2018-06-19 | $45.56 | $45.56 | $45.45 | $45.52 | $44.75 | 2,130 |
2018-06-18 | $45.45 | $45.66 | $45.45 | $45.56 | $44.79 | 5,995 |
2018-06-15 | $45.62 | $45.78 | $45.62 | $45.64 | $44.87 | 8,334 |
2018-06-14 | $45.79 | $45.81 | $45.72 | $45.76 | $44.99 | 27,536 |
2018-06-13 | $45.82 | $45.89 | $45.70 | $45.80 | $45.03 | 14,818 |
2018-06-12 | $45.82 | $45.83 | $45.67 | $45.82 | $45.05 | 54,407 |
2018-06-11 | $45.80 | $45.83 | $45.73 | $45.80 | $45.03 | 1,485 |
2018-06-08 | $45.69 | $45.83 | $45.69 | $45.79 | $45.02 | 5,248 |
2018-06-07 | $45.92 | $45.92 | $45.78 | $45.82 | $45.05 | 8,320 |
2018-06-06 | $45.79 | $46.00 | $45.79 | $45.90 | $45.13 | 27,882 |
2018-06-05 | $45.73 | $45.73 | $45.73 | $45.73 | $44.96 | 467 |
2018-06-04 | $45.71 | $45.96 | $45.71 | $45.93 | $45.16 | 19,790 |
2018-06-01 | $45.62 | $45.66 | $45.56 | $45.66 | $44.89 | 14,772 |
2018-05-31 | $45.55 | $45.55 | $45.45 | $45.54 | $44.77 | 3,348 |
2018-05-30 | $45.41 | $45.55 | $45.41 | $45.55 | $44.78 | 11,135 |
2018-05-29 | $45.58 | $45.58 | $45.34 | $45.41 | $44.64 | 9,257 |
2018-05-25 | $45.61 | $45.65 | $45.61 | $45.61 | $44.84 | 4,374 |
2018-05-24 | $45.60 | $45.67 | $45.49 | $45.67 | $44.90 | 1,095 |
2018-05-23 | $45.45 | $45.71 | $45.45 | $45.67 | $44.90 | 4,549 |
2018-05-22 | $45.81 | $45.81 | $45.64 | $45.70 | $44.93 | 1,841 |
2018-05-21 | $45.69 | $45.71 | $45.62 | $45.69 | $44.92 | 6,308 |
2018-05-18 | $45.60 | $45.66 | $45.60 | $45.65 | $44.88 | 1,227 |
2018-05-17 | $45.60 | $45.74 | $45.60 | $45.73 | $44.96 | 12,720 |
2018-05-16 | $45.56 | $45.74 | $45.56 | $45.72 | $44.95 | 27,055 |
2018-05-15 | $45.64 | $45.68 | $45.46 | $45.48 | $44.71 | 3,597 |
2018-05-14 | $45.74 | $45.74 | $45.64 | $45.64 | $44.87 | 584 |
2018-05-11 | $45.58 | $45.62 | $45.58 | $45.62 | $44.85 | 571 |
2018-05-10 | $45.46 | $45.69 | $45.46 | $45.69 | $44.92 | 3,060 |
2018-05-09 | $45.43 | $45.43 | $45.26 | $45.26 | $44.50 | 3,155 |
2018-05-08 | $45.42 | $45.42 | $45.20 | $45.41 | $44.64 | 2,910 |
2018-05-07 | $45.35 | $45.38 | $45.31 | $45.34 | $44.58 | 2,674 |
2018-05-04 | $44.86 | $45.32 | $44.86 | $45.32 | $44.56 | 4,876 |
2018-05-03 | $45.04 | $45.21 | $45.04 | $45.21 | $44.45 | 612 |
2018-05-02 | $45.26 | $45.26 | $45.17 | $45.17 | $44.41 | 778 |
2018-05-01 | $45.12 | $45.26 | $45.08 | $45.26 | $44.50 | 1,379 |
2018-04-30 | $45.37 | $45.37 | $45.24 | $45.31 | $44.55 | 1,620 |
2018-04-27 | $45.23 | $45.34 | $45.22 | $45.27 | $44.51 | 3,300 |
2018-04-26 | $45.23 | $45.32 | $45.23 | $45.31 | $44.55 | 1,684 |
2018-04-25 | $45.13 | $45.18 | $45.04 | $45.18 | $44.42 | 3,976 |
2018-04-24 | $45.26 | $45.27 | $45.20 | $45.21 | $44.45 | 3,224 |
2018-04-23 | $45.33 | $45.33 | $45.27 | $45.32 | $44.56 | 1,411 |
2018-04-20 | $45.41 | $45.41 | $45.29 | $45.29 | $44.53 | 8,490 |
2018-04-19 | $45.45 | $45.49 | $45.45 | $45.49 | $44.72 | 713 |
2018-04-18 | $45.41 | $45.52 | $45.40 | $45.42 | $44.65 | 22,153 |
2018-04-17 | $45.38 | $45.44 | $45.20 | $45.43 | $44.66 | 57,480 |
2018-04-16 | $45.26 | $45.32 | $45.26 | $45.32 | $44.56 | 1,245 |
2018-04-13 | $45.27 | $45.31 | $45.20 | $45.31 | $44.55 | 3,419 |
2018-04-12 | $45.15 | $45.32 | $45.15 | $45.32 | $44.56 | 17,574 |
2018-04-11 | $45.23 | $45.27 | $45.16 | $45.25 | $44.49 | 7,555 |
2018-04-10 | $45.17 | $45.38 | $45.15 | $45.27 | $44.51 | 42,626 |
2018-04-09 | $45.07 | $45.20 | $45.03 | $45.03 | $44.27 | 1,169 |
2018-04-06 | $45.23 | $45.23 | $44.91 | $44.97 | $44.21 | 9,841 |
2018-04-05 | $45.21 | $45.24 | $45.13 | $45.22 | $44.46 | 3,417 |
2018-04-04 | $44.84 | $45.02 | $44.84 | $45.02 | $44.26 | 401 |
2018-04-03 | $44.86 | $45.05 | $44.86 | $45.03 | $44.27 | 3,199 |
2018-04-02 | $45.09 | $45.13 | $44.85 | $44.85 | $44.09 | 4,131 |
2018-03-29 | $45.02 | $45.16 | $45.02 | $45.16 | $44.40 | 573 |
2018-03-28 | $44.99 | $44.99 | $44.88 | $44.96 | $44.20 | 2,079 |
2018-03-27 | $45.10 | $45.17 | $45.03 | $45.03 | $44.27 | 755 |
2018-03-26 | $44.95 | $45.13 | $44.95 | $45.13 | $44.37 | 2,210 |
2018-03-23 | $45.06 | $45.08 | $44.76 | $44.76 | $44.01 | 18,168 |
2018-03-22 | $45.25 | $45.30 | $45.05 | $45.05 | $44.29 | 2,563 |
2018-03-21 | $45.35 | $45.48 | $45.34 | $45.43 | $44.66 | 4,705 |
2018-03-20 | $45.37 | $45.44 | $45.35 | $45.42 | $44.65 | 1,339 |
2018-03-19 | $45.41 | $45.41 | $45.30 | $45.33 | $44.56 | 2,041 |
2018-03-16 | $45.50 | $45.50 | $45.45 | $45.45 | $44.68 | 1,651 |
2018-03-15 | $45.47 | $45.51 | $45.43 | $45.46 | $44.69 | 63,823 |
2018-03-14 | $45.51 | $45.52 | $45.45 | $45.45 | $44.68 | 3,787 |
2018-03-13 | $45.53 | $45.53 | $45.53 | $45.53 | $44.76 | 464 |
2018-03-12 | $45.67 | $45.70 | $45.50 | $45.60 | $44.83 | 38,635 |
2018-03-09 | $45.53 | $45.65 | $45.38 | $45.55 | $44.78 | 12,805 |
2018-03-08 | $45.36 | $45.36 | $45.28 | $45.28 | $44.51 | 1,102 |
2018-03-07 | $45.83 | $45.83 | $45.18 | $45.38 | $44.61 | 5,529 |
2018-03-06 | $45.12 | $45.38 | $45.12 | $45.30 | $44.53 | 37,204 |
2018-03-05 | $45.22 | $45.23 | $45.22 | $45.23 | $44.46 | 873 |
2018-03-02 | $45.06 | $45.14 | $45.00 | $45.14 | $44.37 | 2,884 |
2018-03-01 | $45.22 | $45.22 | $45.11 | $45.11 | $44.35 | 14,533 |
2018-02-28 | $45.46 | $45.46 | $45.26 | $45.26 | $44.49 | 9,872 |
2018-02-27 | $45.65 | $45.65 | $45.43 | $45.43 | $44.66 | 4,060 |
2018-02-26 | $45.61 | $45.71 | $45.50 | $45.71 | $44.94 | 42,732 |
2018-02-23 | $45.52 | $45.52 | $45.43 | $45.50 | $44.73 | 2,184 |
2018-02-22 | $45.45 | $45.45 | $45.37 | $45.38 | $44.61 | 750 |
2018-02-21 | $45.48 | $45.48 | $45.33 | $45.33 | $44.56 | 5,682 |
2018-02-20 | $45.39 | $45.50 | $45.39 | $45.47 | $44.70 | 2,886 |
2018-02-16 | $45.45 | $45.52 | $45.45 | $45.51 | $44.74 | 771 |
2018-02-15 | $45.28 | $45.38 | $45.28 | $45.38 | $44.61 | 2,055 |
2018-02-14 | $44.94 | $45.29 | $44.94 | $45.29 | $44.52 | 3,298 |
2018-02-13 | $45.06 | $45.08 | $44.99 | $45.08 | $44.32 | 1,921 |
2018-02-12 | $44.95 | $45.08 | $44.91 | $45.04 | $44.28 | 4,794 |
2018-02-09 | $44.57 | $44.71 | $44.57 | $44.70 | $43.94 | 1,405 |
2018-02-08 | $45.05 | $45.05 | $44.71 | $44.71 | $43.95 | 5,148 |
2018-02-07 | $45.24 | $45.35 | $45.20 | $45.20 | $44.43 | 5,896 |
2018-02-06 | $44.79 | $45.30 | $44.79 | $45.30 | $44.53 | 4,349 |
2018-02-05 | $45.52 | $45.52 | $45.20 | $45.20 | $44.43 | 1,221 |
2018-02-02 | $45.74 | $45.74 | $45.72 | $45.72 | $44.94 | 550 |
2018-02-01 | $45.86 | $45.94 | $45.86 | $45.89 | $45.11 | 9,985 |
2018-01-31 | $45.95 | $45.98 | $45.92 | $45.92 | $45.14 | 5,830 |
2018-01-30 | $45.95 | $46.05 | $45.93 | $45.93 | $45.15 | 2,667 |
2018-01-29 | $46.23 | $46.26 | $46.18 | $46.25 | $45.47 | 4,413 |
2018-01-26 | $46.14 | $46.26 | $46.13 | $46.26 | $45.48 | 4,319 |
2018-01-25 | $46.15 | $46.16 | $46.11 | $46.15 | $45.37 | 7,034 |
2018-01-24 | $46.20 | $46.20 | $46.11 | $46.14 | $45.36 | 3,375 |
2018-01-23 | $46.09 | $46.16 | $46.06 | $46.16 | $45.38 | 10,152 |
2018-01-22 | $45.98 | $45.98 | $45.98 | $45.98 | $45.20 | 852 |
2018-01-19 | $45.96 | $46.05 | $45.91 | $46.05 | $45.27 | 2,197 |
2018-01-18 | $45.91 | $45.91 | $45.86 | $45.86 | $45.08 | 3,735 |
2018-01-17 | $45.86 | $45.95 | $45.80 | $45.95 | $45.17 | 3,963 |
2018-01-16 | $45.85 | $45.97 | $45.74 | $45.74 | $44.96 | 12,862 |
2018-01-12 | $45.87 | $45.90 | $45.80 | $45.90 | $45.12 | 1,344 |
2018-01-11 | $45.78 | $45.84 | $45.74 | $45.84 | $45.06 | 12,757 |
2018-01-10 | $45.78 | $45.80 | $45.78 | $45.79 | $45.01 | 2,382 |
2018-01-09 | $45.75 | $45.80 | $45.75 | $45.80 | $45.02 | 2,380 |
2018-01-08 | $45.73 | $45.76 | $45.73 | $45.76 | $44.98 | 700 |
2018-01-05 | $45.74 | $45.74 | $45.62 | $45.74 | $44.96 | 2,630 |
2018-01-04 | $45.62 | $45.64 | $45.61 | $45.64 | $44.87 | 1,063 |
2018-01-03 | $45.52 | $45.58 | $45.48 | $45.58 | $44.81 | 4,166 |
2018-01-02 | $45.35 | $45.46 | $45.35 | $45.46 | $44.69 | 707 |
2017-12-29 | $45.31 | $45.39 | $45.31 | $45.33 | $44.56 | 9,271 |
2017-12-28 | $45.34 | $45.34 | $45.23 | $45.23 | $44.46 | 880 |
2017-12-27 | $45.32 | $45.34 | $45.27 | $45.27 | $44.50 | 2,002 |
2017-12-26 | $45.33 | $45.33 | $45.30 | $45.32 | $44.55 | 2,342 |
2017-12-22 | $45.21 | $45.29 | $45.21 | $45.29 | $44.52 | 1,043 |
2017-12-21 | $45.11 | $45.32 | $45.11 | $45.32 | $44.55 | 17,068 |
2017-12-20 | $45.57 | $45.57 | $45.14 | $45.22 | $44.45 | 6,661 |
2017-12-19 | $45.32 | $45.32 | $45.16 | $45.21 | $44.44 | 6,517 |
2017-12-18 | $45.19 | $45.28 | $45.19 | $45.28 | $44.51 | 1,824 |
2017-12-15 | $45.11 | $45.15 | $45.07 | $45.15 | $44.38 | 132,108 |
2017-12-14 | $45.14 | $45.14 | $45.07 | $45.07 | $44.31 | 1,897 |
2017-12-13 | $45.12 | $45.15 | $45.08 | $45.14 | $44.37 | 2,116 |
2017-12-12 | $45.03 | $45.13 | $45.00 | $45.07 | $44.31 | 10,398 |
2017-12-11 | $45.12 | $45.12 | $45.10 | $45.10 | $44.34 | 267 |
2017-12-08 | $45.07 | $45.09 | $44.99 | $45.09 | $44.33 | 14,537 |
2017-12-07 | $44.96 | $44.96 | $44.94 | $44.96 | $44.20 | 3,033 |
2017-12-06 | $44.97 | $45.03 | $44.90 | $45.02 | $44.26 | 4,061 |
2017-12-05 | $45.11 | $45.11 | $45.03 | $45.07 | $44.31 | 5,133 |
2017-12-04 | $45.09 | $45.14 | $45.09 | $45.11 | $44.35 | 1,963 |
2017-12-01 | $45.15 | $45.16 | $45.08 | $45.15 | $44.38 | 2,899 |
2017-11-30 | $45.13 | $45.27 | $45.09 | $45.26 | $44.49 | 3,103 |
2017-11-29 | $45.28 | $45.29 | $45.22 | $45.29 | $44.52 | 1,646 |
2017-11-28 | $45.18 | $45.29 | $45.18 | $45.29 | $44.52 | 1,892 |
2017-11-27 | $45.26 | $45.31 | $45.16 | $45.22 | $44.45 | 13,328 |
2017-11-24 | $45.29 | $45.29 | $45.29 | $45.29 | $44.52 | 88 |
2017-11-22 | $45.27 | $45.29 | $45.27 | $45.29 | $44.52 | 966 |
2017-11-21 | $45.23 | $45.27 | $45.21 | $45.26 | $44.49 | 4,986 |
2017-11-20 | $44.98 | $45.23 | $44.96 | $45.12 | $44.36 | 8,785 |
2017-11-17 | $44.93 | $44.93 | $44.93 | $44.93 | $44.17 | 781 |
2017-11-16 | $45.09 | $45.09 | $45.00 | $45.00 | $44.24 | 2,026 |
2017-11-15 | $44.81 | $44.91 | $44.77 | $44.90 | $44.14 | 5,418 |
2017-11-14 | $44.90 | $44.95 | $44.90 | $44.92 | $44.16 | 500 |
2017-11-13 | $45.00 | $45.06 | $44.92 | $44.92 | $44.16 | 11,582 |
2017-11-10 | $45.07 | $45.08 | $44.96 | $44.96 | $44.20 | 1,228 |
2017-11-09 | $45.28 | $45.97 | $44.99 | $44.99 | $44.23 | 31,473 |
2017-11-08 | $45.04 | $45.21 | $45.04 | $45.09 | $44.33 | 7,983 |
2017-11-07 | $45.23 | $45.23 | $45.05 | $45.05 | $44.29 | 4,385 |
2017-11-06 | $45.25 | $45.26 | $45.15 | $45.20 | $44.43 | 9,137 |
2017-11-03 | $45.22 | $45.25 | $45.10 | $45.23 | $44.46 | 9,052 |
2017-11-02 | $45.18 | $45.20 | $45.11 | $45.20 | $44.44 | 407 |
2017-11-01 | $45.20 | $45.30 | $45.05 | $45.19 | $44.42 | 50,719 |
2017-10-31 | $45.00 | $45.13 | $45.00 | $45.08 | $44.31 | 2,430 |
2017-10-30 | $45.06 | $45.06 | $44.98 | $44.98 | $44.22 | 1,745 |
2017-10-27 | $45.03 | $45.11 | $44.94 | $45.11 | $44.35 | 1,148 |
2017-10-26 | $44.94 | $45.01 | $44.94 | $45.00 | $44.24 | 768 |
2017-10-25 | $44.94 | $44.96 | $44.91 | $44.95 | $44.18 | 4,832 |
2017-10-24 | $44.98 | $45.05 | $44.98 | $45.03 | $44.27 | 3,278 |
2017-10-23 | $45.11 | $45.11 | $44.98 | $45.05 | $44.29 | 3,913 |
2017-10-20 | $45.08 | $45.08 | $45.04 | $45.04 | $44.28 | 1,909 |
2017-10-19 | $45.10 | $45.10 | $45.04 | $45.04 | $44.28 | 1,224 |
2017-10-18 | $45.08 | $45.10 | $45.07 | $45.10 | $44.34 | 2,096 |
2017-10-17 | $45.14 | $45.17 | $45.05 | $45.05 | $44.29 | 32,915 |
2017-10-16 | $45.12 | $45.14 | $45.09 | $45.09 | $44.33 | 5,365 |
2017-10-13 | $45.04 | $45.08 | $45.04 | $45.07 | $44.31 | 1,476 |
2017-10-12 | $45.08 | $45.11 | $45.01 | $45.01 | $44.25 | 17,650 |
2017-10-11 | $45.03 | $45.03 | $45.02 | $45.02 | $44.26 | 1,479 |
2017-10-10 | $44.97 | $45.05 | $44.97 | $45.05 | $44.29 | 3,917 |
2017-10-09 | $44.93 | $44.95 | $44.91 | $44.95 | $44.19 | 944 |
2017-10-06 | $44.94 | $45.01 | $44.93 | $44.96 | $44.20 | 4,002 |
2017-10-05 | $44.94 | $44.99 | $44.94 | $44.99 | $44.22 | 484 |
2017-10-04 | $45.01 | $45.01 | $45.01 | $45.01 | $44.25 | 249 |
2017-10-03 | $44.87 | $44.87 | $44.81 | $44.81 | $44.05 | 1,209 |
2017-10-02 | $44.77 | $44.83 | $44.77 | $44.81 | $44.05 | 5,495 |
2017-09-29 | $44.66 | $44.80 | $44.66 | $44.80 | $44.04 | 1,030 |
2017-09-28 | $44.64 | $44.64 | $44.64 | $44.64 | $43.88 | 653 |
2017-09-27 | $44.51 | $44.70 | $44.50 | $44.70 | $43.94 | 6,466 |
2017-09-26 | $44.58 | $44.69 | $44.53 | $44.55 | $43.79 | 21,149 |
2017-09-25 | $44.55 | $44.68 | $44.55 | $44.68 | $43.92 | 66,455 |
2017-09-22 | $44.70 | $44.75 | $44.64 | $44.74 | $43.98 | 16,373 |
2017-09-21 | $44.75 | $44.75 | $44.67 | $44.72 | $43.96 | 473 |
2017-09-20 | $44.65 | $44.68 | $44.65 | $44.68 | $43.93 | 798 |
2017-09-19 | $44.57 | $44.58 | $44.56 | $44.58 | $43.82 | 837 |
2017-09-18 | $44.47 | $44.66 | $44.45 | $44.62 | $43.86 | 1,469 |
2017-09-15 | $44.50 | $44.50 | $44.50 | $44.50 | $43.75 | 1 |
2017-09-14 | $44.52 | $44.52 | $44.43 | $44.50 | $43.75 | 9,647 |
2017-09-13 | $44.48 | $44.50 | $44.48 | $44.48 | $43.73 | 603 |
2017-09-12 | $44.63 | $44.63 | $44.52 | $44.62 | $43.86 | 5,626 |
2017-09-11 | $44.41 | $44.52 | $44.41 | $44.51 | $43.76 | 2,571 |
2017-09-08 | $44.37 | $44.37 | $44.37 | $44.37 | $43.62 | 1,623 |
2017-09-07 | $44.34 | $44.35 | $44.34 | $44.35 | $43.60 | 95,179 |
2017-09-06 | $44.38 | $44.39 | $44.30 | $44.37 | $43.62 | 2,320 |
2017-09-05 | $44.36 | $44.43 | $44.25 | $44.43 | $43.68 | 2,762 |
2017-09-01 | $44.38 | $44.38 | $44.38 | $44.38 | $43.63 | 2 |
2017-08-31 | $44.30 | $44.38 | $44.28 | $44.38 | $43.63 | 34,547 |
2017-08-30 | $44.31 | $44.31 | $44.25 | $44.26 | $43.50 | 14,056 |
2017-08-29 | $44.29 | $44.32 | $44.21 | $44.32 | $43.57 | 65,362 |
2017-08-28 | $44.29 | $44.33 | $44.25 | $44.33 | $43.58 | 2,166 |
2017-08-25 | $44.39 | $44.39 | $44.31 | $44.31 | $43.56 | 1,168 |
2017-08-24 | $44.25 | $44.28 | $44.21 | $44.28 | $43.53 | 3,857 |
2017-08-23 | $44.26 | $44.26 | $44.21 | $44.21 | $43.46 | 614 |
2017-08-22 | $44.20 | $44.23 | $44.12 | $44.23 | $43.48 | 9,631 |
2017-08-21 | $44.08 | $44.10 | $44.05 | $44.10 | $43.35 | 536 |
2017-08-18 | $44.03 | $44.08 | $44.03 | $44.08 | $43.34 | 582 |
2017-08-17 | $44.21 | $44.22 | $44.15 | $44.15 | $43.40 | 2,672 |
2017-08-16 | $44.26 | $44.27 | $44.26 | $44.26 | $43.51 | 35,070 |
2017-08-15 | $44.26 | $44.26 | $44.14 | $44.14 | $43.39 | 1,565 |
2017-08-14 | $44.19 | $44.19 | $44.12 | $44.14 | $43.39 | 2,111 |
2017-08-11 | $44.11 | $44.11 | $44.03 | $44.03 | $43.28 | 1,660 |
2017-08-10 | $44.30 | $44.30 | $44.30 | $44.30 | $43.55 | 1,330 |
2017-08-09 | $44.34 | $44.40 | $44.23 | $44.35 | $43.59 | 34,056 |
2017-08-08 | $44.45 | $44.47 | $44.40 | $44.40 | $43.64 | 1,485 |
2017-08-07 | $44.33 | $44.45 | $44.33 | $44.45 | $43.70 | 4,045 |
2017-08-04 | $44.31 | $44.31 | $44.31 | $44.31 | $43.56 | 7 |
2017-08-03 | $44.33 | $44.33 | $44.31 | $44.31 | $43.56 | 684 |
2017-08-02 | $44.36 | $44.36 | $44.31 | $44.31 | $43.56 | 708 |
2017-08-01 | $44.45 | $44.46 | $44.41 | $44.45 | $43.70 | 1,314 |
2017-07-31 | $44.49 | $44.49 | $44.36 | $44.36 | $43.61 | 7,269 |
2017-07-28 | $44.36 | $44.46 | $44.36 | $44.39 | $43.64 | 525 |
2017-07-27 | $44.50 | $44.55 | $44.48 | $44.48 | $43.73 | 1,449 |
2017-07-26 | $44.45 | $44.45 | $44.45 | $44.45 | $43.70 | 126 |
2017-07-25 | $44.48 | $44.48 | $44.44 | $44.45 | $43.70 | 3,691 |
2017-07-24 | $44.32 | $44.45 | $44.32 | $44.44 | $43.69 | 2,561 |
2017-07-21 | $44.42 | $44.42 | $44.42 | $44.42 | $43.67 | 214 |
2017-07-20 | $44.57 | $44.57 | $44.50 | $44.56 | $43.80 | 653 |
2017-07-19 | $44.54 | $44.54 | $44.54 | $44.54 | $43.78 | 281 |
2017-07-18 | $44.37 | $44.39 | $44.37 | $44.39 | $43.64 | 601 |
2017-07-17 | $44.51 | $44.51 | $44.51 | $44.51 | $43.76 | 297 |
2017-07-14 | $44.45 | $44.49 | $44.45 | $44.49 | $43.74 | 300 |
2017-07-13 | $44.32 | $44.37 | $44.32 | $44.36 | $43.61 | 340 |
2017-07-12 | $44.29 | $44.45 | $44.29 | $44.37 | $43.62 | 6,488 |
2017-07-11 | $44.18 | $44.18 | $44.14 | $44.14 | $43.39 | 2,436 |
2017-07-10 | $43.95 | $44.17 | $43.95 | $44.14 | $43.39 | 3,962 |
2017-07-07 | $44.09 | $44.15 | $44.08 | $44.08 | $43.33 | 2,180 |
2017-07-06 | $44.24 | $44.24 | $44.12 | $44.12 | $43.37 | 1,687 |
2017-07-05 | $44.21 | $44.25 | $44.21 | $44.25 | $43.50 | 11,213 |
2017-07-03 | $44.04 | $44.25 | $44.04 | $44.25 | $43.50 | 2,284 |
2017-06-30 | $44.26 | $44.26 | $44.15 | $44.20 | $43.45 | 23,783 |
2017-06-29 | $44.35 | $44.35 | $44.09 | $44.09 | $43.34 | 1,470 |
2017-06-28 | $44.27 | $44.29 | $44.23 | $44.29 | $43.54 | 37,434 |
2017-06-27 | $44.33 | $44.35 | $44.22 | $44.29 | $43.54 | 1,822 |
2017-06-26 | $44.44 | $44.44 | $44.44 | $44.44 | $43.69 | 403 |
2017-06-23 | $44.22 | $44.22 | $44.14 | $44.14 | $43.39 | 865 |
2017-06-22 | $44.16 | $44.18 | $44.11 | $44.11 | $43.36 | 1,677 |
2017-06-21 | $44.10 | $44.20 | $44.10 | $44.20 | $43.45 | 1,241 |
2017-06-20 | $44.35 | $44.35 | $44.25 | $44.26 | $43.51 | 2,141 |
2017-06-19 | $44.31 | $44.31 | $44.27 | $44.28 | $43.53 | 787 |
2017-06-16 | $44.17 | $44.17 | $44.15 | $44.15 | $43.40 | 1,110 |
2017-06-15 | $44.57 | $44.57 | $44.05 | $44.11 | $43.36 | 6,563 |
2017-06-14 | $44.34 | $44.34 | $44.25 | $44.25 | $43.50 | 814 |
2017-06-13 | $44.32 | $44.32 | $44.25 | $44.32 | $43.57 | 19,459 |
2017-06-12 | $44.18 | $44.26 | $44.18 | $44.26 | $43.51 | 1,334 |
2017-06-09 | $44.31 | $44.36 | $44.21 | $44.21 | $43.46 | 12,396 |
2017-06-08 | $44.23 | $44.33 | $44.16 | $44.33 | $43.58 | 541 |
2017-06-07 | $44.16 | $44.25 | $44.15 | $44.18 | $43.43 | 58,197 |
2017-06-06 | $44.17 | $44.19 | $44.10 | $44.19 | $43.44 | 1,073 |
2017-06-05 | $44.30 | $44.30 | $44.18 | $44.29 | $43.54 | 1,082 |
2017-06-02 | $44.29 | $44.29 | $44.29 | $44.29 | $43.54 | 202 |
2017-06-01 | $43.97 | $44.09 | $43.97 | $44.09 | $43.34 | 636 |
2017-05-31 | $44.05 | $44.06 | $44.01 | $44.01 | $43.26 | 2,693 |
2017-05-30 | $44.18 | $44.19 | $44.00 | $44.14 | $43.39 | 3,117 |
2017-05-26 | $44.16 | $44.20 | $44.16 | $44.20 | $43.45 | 62,776 |
2017-05-25 | $44.16 | $44.23 | $44.13 | $44.17 | $43.42 | 14,830 |
2017-05-24 | $43.95 | $44.19 | $43.95 | $44.12 | $43.37 | 7,655 |
2017-05-23 | $43.93 | $44.14 | $43.93 | $44.14 | $43.39 | 2,018 |
2017-05-22 | $44.15 | $44.15 | $44.07 | $44.07 | $43.32 | 5,095 |
2017-05-19 | $44.05 | $44.10 | $44.05 | $44.07 | $43.32 | 13,725 |
2017-05-18 | $43.86 | $43.96 | $43.86 | $43.96 | $43.22 | 10,688 |
2017-05-17 | $43.93 | $44.32 | $43.93 | $44.08 | $43.33 | 8,128 |
2017-05-16 | $44.27 | $44.27 | $44.12 | $44.17 | $43.42 | 32,327 |
2017-05-15 | $44.17 | $44.28 | $44.14 | $44.18 | $43.43 | 1,875 |
2017-05-12 | $44.17 | $44.17 | $44.11 | $44.11 | $43.36 | 892 |
2017-05-11 | $44.13 | $44.15 | $44.13 | $44.15 | $43.40 | 2,522 |
2017-05-10 | $44.19 | $44.19 | $44.09 | $44.09 | $43.34 | 774 |
2017-05-09 | $44.13 | $44.13 | $43.98 | $44.12 | $43.37 | 4,894 |
2017-05-08 | $44.04 | $44.04 | $44.04 | $44.04 | $43.29 | 232 |
2017-05-05 | $43.85 | $44.10 | $43.85 | $44.07 | $43.32 | 6,438 |
2017-05-04 | $44.03 | $44.03 | $44.03 | $44.03 | $43.29 | 24 |
2017-05-03 | $44.09 | $44.09 | $44.02 | $44.03 | $43.29 | 439 |
2017-05-02 | $43.93 | $43.93 | $43.93 | $43.93 | $43.18 | 236 |
2017-05-01 | $43.84 | $43.87 | $43.81 | $43.87 | $43.13 | 17,201 |
2017-04-28 | $43.97 | $44.04 | $43.94 | $44.04 | $43.29 | 2,502 |
2017-04-27 | $44.08 | $44.08 | $43.97 | $44.07 | $43.32 | 1,056 |
2017-04-26 | $43.84 | $43.88 | $43.84 | $43.88 | $43.13 | 1,282 |
2017-04-25 | $44.04 | $44.05 | $43.98 | $44.05 | $43.30 | 5,810 |
2017-04-24 | $43.92 | $43.94 | $43.74 | $43.79 | $43.05 | 2,234 |
2017-04-21 | $44.03 | $44.03 | $43.76 | $43.76 | $43.02 | 2,430 |
2017-04-20 | $43.62 | $43.62 | $43.62 | $43.62 | $42.88 | 434 |
2017-04-19 | $43.81 | $43.81 | $43.53 | $43.62 | $42.88 | 1,909 |
2017-04-18 | $43.53 | $43.68 | $43.53 | $43.68 | $42.94 | 1,567 |
2017-04-17 | $43.68 | $43.69 | $43.51 | $43.59 | $42.85 | 4,615 |
2017-04-13 | $44.05 | $44.05 | $43.69 | $43.73 | $42.99 | 4,353 |
2017-04-12 | $43.74 | $43.74 | $43.74 | $43.74 | $43.00 | 8 |
2017-04-11 | $43.73 | $43.74 | $43.73 | $43.74 | $43.00 | 19,157 |
2017-04-10 | $43.82 | $43.82 | $43.66 | $43.70 | $42.96 | 825 |
2017-04-07 | $43.76 | $43.86 | $43.74 | $43.82 | $43.08 | 31,775 |
2017-04-06 | $43.60 | $43.60 | $43.60 | $43.60 | $42.86 | 200 |
2017-04-05 | $43.91 | $43.91 | $43.87 | $43.87 | $43.13 | 973 |
2017-04-04 | $43.79 | $43.83 | $43.77 | $43.83 | $43.09 | 1,209 |
2017-04-03 | $43.93 | $43.94 | $43.74 | $43.74 | $43.00 | 1,721 |
2017-03-31 | $43.90 | $43.90 | $43.80 | $43.84 | $43.10 | 1,329 |
2017-03-30 | $43.88 | $43.91 | $43.83 | $43.83 | $43.09 | 1,670 |
2017-03-29 | $43.72 | $43.78 | $43.72 | $43.78 | $43.04 | 990 |
2017-03-28 | $43.67 | $43.76 | $43.67 | $43.76 | $43.02 | 7,861 |
2017-03-27 | $43.74 | $43.74 | $43.58 | $43.74 | $43.00 | 6,283 |
2017-03-24 | $43.67 | $43.75 | $43.66 | $43.73 | $42.99 | 1,515 |
2017-03-23 | $43.72 | $43.72 | $43.69 | $43.69 | $42.95 | 823 |
2017-03-22 | $43.64 | $43.64 | $43.64 | $43.64 | $42.90 | 97 |
2017-03-21 | $43.64 | $43.64 | $43.64 | $43.64 | $42.90 | 152 |
2017-03-20 | $43.90 | $43.90 | $43.84 | $43.84 | $43.10 | 6,836 |
2017-03-17 | $43.78 | $43.95 | $43.73 | $43.95 | $43.20 | 12,612 |
2017-03-16 | $43.73 | $43.81 | $43.73 | $43.77 | $43.03 | 4,436 |
2017-03-15 | $43.65 | $43.65 | $43.49 | $43.53 | $42.79 | 6,243 |
2017-03-14 | $43.41 | $43.45 | $43.29 | $43.29 | $42.56 | 7,013 |
2017-03-13 | $43.50 | $43.54 | $43.34 | $43.34 | $42.61 | 6,237 |
2017-03-10 | $43.41 | $43.41 | $43.34 | $43.40 | $42.66 | 5,594 |
2017-03-09 | $43.46 | $43.46 | $43.34 | $43.34 | $42.61 | 2,272 |
2017-03-08 | $43.44 | $43.46 | $43.44 | $43.46 | $42.72 | 611 |
2017-03-07 | $43.47 | $43.47 | $43.47 | $43.47 | $42.73 | 2,226 |
2017-03-06 | $43.47 | $43.53 | $43.47 | $43.50 | $42.76 | 1,467 |
2017-03-03 | $43.58 | $43.74 | $43.41 | $43.41 | $42.67 | 9,422 |
2017-03-02 | $43.59 | $43.70 | $43.56 | $43.56 | $42.82 | 10,482 |
2017-03-01 | $43.70 | $43.79 | $43.66 | $43.71 | $42.97 | 12,221 |
2017-02-28 | $43.48 | $43.54 | $43.48 | $43.54 | $42.80 | 209 |
2017-02-27 | $43.65 | $43.65 | $43.54 | $43.57 | $42.83 | 4,415 |
2017-02-24 | $43.59 | $43.59 | $43.52 | $43.52 | $42.78 | 1,253 |
2017-02-23 | $43.77 | $43.77 | $43.61 | $43.72 | $42.98 | 1,216 |
2017-02-22 | $43.40 | $43.66 | $43.40 | $43.66 | $42.92 | 3,218 |
2017-02-21 | $43.53 | $43.81 | $43.53 | $43.64 | $42.90 | 1,942 |
2017-02-17 | $43.61 | $43.61 | $43.54 | $43.57 | $42.83 | 9,560 |
2017-02-16 | $43.61 | $43.70 | $43.61 | $43.64 | $42.90 | 42,970 |
2017-02-15 | $43.43 | $43.67 | $43.43 | $43.66 | $42.92 | 1,683 |
2017-02-14 | $43.63 | $43.63 | $43.53 | $43.57 | $42.83 | 2,246 |
2017-02-13 | $43.79 | $43.79 | $43.56 | $43.56 | $42.82 | 2,264 |
2017-02-10 | $43.58 | $43.60 | $43.49 | $43.54 | $42.80 | 2,701 |
2017-02-09 | $43.45 | $43.45 | $43.42 | $43.43 | $42.69 | 1,620 |
2017-02-08 | $43.25 | $43.40 | $43.25 | $43.33 | $42.60 | 2,537 |
2017-02-07 | $43.32 | $43.35 | $43.32 | $43.35 | $42.62 | 1,041 |
2017-02-06 | $43.45 | $43.45 | $43.40 | $43.40 | $42.66 | 939 |
2017-02-03 | $43.41 | $43.45 | $43.41 | $43.45 | $42.71 | 1,035 |
2017-02-02 | $43.32 | $43.39 | $43.32 | $43.39 | $42.65 | 1,079 |
2017-02-01 | $43.35 | $43.48 | $43.35 | $43.48 | $42.74 | 1,494 |
2017-01-31 | $43.22 | $43.34 | $43.21 | $43.31 | $42.58 | 2,881 |
2017-01-30 | $43.31 | $43.31 | $43.19 | $43.24 | $42.51 | 26,544 |
2017-01-27 | $43.43 | $43.43 | $43.33 | $43.40 | $42.66 | 1,068 |
2017-01-26 | $43.44 | $43.44 | $43.44 | $43.44 | $42.70 | 88 |
2017-01-25 | $43.48 | $43.50 | $43.44 | $43.44 | $42.70 | 1,380 |
2017-01-24 | $43.34 | $43.35 | $43.31 | $43.34 | $42.60 | 3,067 |
2017-01-23 | $43.25 | $43.25 | $43.14 | $43.15 | $42.42 | 1,429 |
2017-01-20 | $43.28 | $43.29 | $43.11 | $43.11 | $42.38 | 3,388 |
2017-01-19 | $43.07 | $43.31 | $43.07 | $43.13 | $42.40 | 1,528 |
2017-01-18 | $43.29 | $43.29 | $43.18 | $43.22 | $42.48 | 3,592 |
2017-01-17 | $43.31 | $43.31 | $43.16 | $43.16 | $42.43 | 34,055 |
2017-01-13 | $43.22 | $43.22 | $43.22 | $43.22 | $42.49 | 472 |
2017-01-12 | $43.33 | $43.33 | $43.19 | $43.31 | $42.58 | 8,104 |
2017-01-11 | $43.29 | $43.29 | $43.21 | $43.28 | $42.55 | 2,099 |
2017-01-10 | $43.17 | $43.21 | $43.16 | $43.20 | $42.47 | 1,856 |
2017-01-09 | $43.24 | $43.24 | $43.12 | $43.17 | $42.44 | 11,562 |
2017-01-06 | $43.27 | $43.27 | $43.17 | $43.21 | $42.48 | 7,666 |
2017-01-05 | $43.22 | $43.25 | $43.21 | $43.25 | $42.52 | 4,379 |
2017-01-04 | $43.11 | $43.21 | $43.11 | $43.19 | $42.46 | 3,304 |
2017-01-03 | $43.11 | $43.17 | $43.04 | $43.04 | $42.31 | 2,880 |
2016-12-30 | $43.14 | $43.14 | $42.92 | $42.93 | $42.20 | 45,576 |
2016-12-29 | $42.98 | $42.99 | $42.96 | $42.96 | $42.24 | 946 |
2016-12-28 | $43.01 | $43.01 | $42.87 | $42.92 | $42.19 | 1,720 |
2016-12-27 | $43.08 | $43.08 | $43.05 | $43.05 | $42.32 | 1,278 |
2016-12-23 | $42.99 | $42.99 | $42.91 | $42.93 | $42.21 | 3,196 |
2016-12-22 | $42.88 | $42.94 | $42.88 | $42.92 | $42.19 | 1,970 |
2016-12-21 | $43.00 | $43.00 | $43.00 | $43.00 | $42.27 | 573 |
2016-12-20 | $43.04 | $43.07 | $43.01 | $43.01 | $42.28 | 875 |
2016-12-19 | $43.10 | $43.16 | $43.09 | $43.16 | $42.43 | 8,821 |
2016-12-16 | $43.06 | $43.06 | $43.06 | $43.06 | $42.33 | 707 |
2016-12-15 | $43.08 | $43.08 | $42.98 | $43.02 | $42.29 | 2,414 |
2016-12-14 | $43.09 | $43.15 | $43.07 | $43.07 | $42.34 | 3,130 |
2016-12-13 | $43.10 | $43.17 | $43.10 | $43.15 | $42.42 | 2,301 |
2016-12-12 | $43.26 | $43.26 | $43.06 | $43.06 | $42.33 | 793 |
2016-12-09 | $43.20 | $43.20 | $43.18 | $43.18 | $42.45 | 1,020 |
2016-12-08 | $43.05 | $43.14 | $43.05 | $43.13 | $42.40 | 456 |
2016-12-07 | $42.88 | $43.00 | $42.86 | $43.00 | $42.27 | 7,162 |
2016-12-06 | $42.78 | $42.83 | $42.78 | $42.83 | $42.10 | 931 |
2016-12-05 | $42.64 | $42.72 | $42.64 | $42.72 | $42.00 | 2,493 |
2016-12-02 | $42.61 | $42.62 | $42.57 | $42.61 | $41.89 | 3,125 |
2016-12-01 | $42.49 | $42.64 | $42.49 | $42.60 | $41.88 | 1,607 |
2016-11-30 | $42.64 | $42.66 | $42.64 | $42.66 | $41.94 | 826 |
2016-11-29 | $42.74 | $42.74 | $42.67 | $42.69 | $41.97 | 1,871 |
2016-11-28 | $42.69 | $42.72 | $42.63 | $42.63 | $41.91 | 5,651 |
2016-11-25 | $42.62 | $42.77 | $42.62 | $42.77 | $42.04 | 4,741 |
2016-11-23 | $42.58 | $42.69 | $42.58 | $42.69 | $41.97 | 3,398 |
2016-11-22 | $42.64 | $42.75 | $42.62 | $42.75 | $42.02 | 8,144 |
2016-11-21 | $42.63 | $42.63 | $42.63 | $42.63 | $41.91 | 549 |
2016-11-18 | $42.67 | $42.67 | $42.50 | $42.57 | $41.85 | 4,663 |
2016-11-17 | $42.61 | $42.62 | $42.61 | $42.62 | $41.90 | 427 |
2016-11-16 | $42.73 | $42.73 | $42.48 | $42.56 | $41.84 | 3,311 |
2016-11-15 | $42.54 | $42.60 | $42.54 | $42.56 | $41.84 | 446 |
2016-11-14 | $42.42 | $42.48 | $42.42 | $42.48 | $41.76 | 640 |
2016-11-11 | $42.43 | $42.47 | $42.41 | $42.41 | $41.69 | 2,312 |
2016-11-10 | $42.47 | $42.51 | $42.41 | $42.51 | $41.78 | 2,604 |
2016-11-09 | $42.52 | $42.52 | $42.39 | $42.39 | $41.67 | 2,140 |
2016-11-08 | $42.30 | $42.30 | $42.30 | $42.30 | $41.58 | 171 |
2016-11-07 | $42.50 | $42.50 | $42.36 | $42.42 | $41.70 | 10,204 |
2016-11-04 | $42.12 | $42.15 | $42.08 | $42.08 | $41.37 | 1,767 |
2016-11-03 | $42.20 | $42.22 | $42.13 | $42.13 | $41.42 | 3,788 |
2016-11-02 | $42.24 | $42.24 | $42.22 | $42.24 | $41.52 | 73,838 |
2016-11-01 | $42.42 | $42.42 | $42.28 | $42.31 | $41.59 | 29,519 |
2016-10-31 | $42.46 | $42.47 | $42.42 | $42.44 | $41.72 | 2,587 |
2016-10-28 | $42.47 | $42.47 | $42.40 | $42.40 | $41.68 | 1,005 |
2016-10-27 | $42.49 | $42.56 | $42.49 | $42.56 | $41.84 | 2,864 |
2016-10-26 | $42.61 | $42.61 | $42.52 | $42.52 | $41.80 | 1,494 |
2016-10-25 | $42.64 | $42.66 | $42.61 | $42.61 | $41.89 | 8,871 |
2016-10-24 | $42.52 | $42.68 | $42.52 | $42.64 | $41.92 | 4,007 |
2016-10-21 | $42.58 | $42.63 | $42.58 | $42.63 | $41.91 | 1,426 |
2016-10-20 | $42.68 | $42.72 | $42.62 | $42.62 | $41.90 | 7,983 |
2016-10-19 | $42.51 | $42.65 | $42.51 | $42.65 | $41.93 | 1,435 |
2016-10-18 | $42.65 | $42.65 | $42.57 | $42.57 | $41.85 | 3,104 |
2016-10-17 | $42.77 | $42.77 | $42.43 | $42.44 | $41.72 | 2,530 |
2016-10-14 | $42.68 | $42.68 | $42.43 | $42.48 | $41.76 | 3,209 |
2016-10-13 | $42.32 | $42.47 | $42.32 | $42.42 | $41.70 | 692 |
2016-10-12 | $42.59 | $42.60 | $42.47 | $42.57 | $41.85 | 2,537 |
2016-10-11 | $42.51 | $42.54 | $42.51 | $42.54 | $41.82 | 635 |
2016-10-10 | $42.78 | $42.78 | $42.66 | $42.75 | $42.03 | 1,513 |
2016-10-07 | $42.64 | $42.69 | $42.63 | $42.64 | $41.91 | 2,716 |
2016-10-06 | $42.86 | $42.86 | $42.74 | $42.74 | $42.02 | 549 |
2016-10-05 | $42.80 | $42.83 | $42.70 | $42.76 | $42.04 | 75,771 |
2016-10-04 | $42.62 | $42.62 | $42.59 | $42.61 | $41.89 | 1,159 |
2016-10-03 | $42.52 | $42.73 | $42.52 | $42.67 | $41.95 | 3,539 |
2016-09-30 | $42.82 | $42.82 | $42.71 | $42.71 | $41.99 | 801 |
2016-09-29 | $42.74 | $42.74 | $42.74 | $42.74 | $42.02 | 110 |
2016-09-28 | $42.65 | $42.74 | $42.65 | $42.74 | $42.02 | 818 |
2016-09-27 | $42.57 | $42.57 | $42.57 | $42.57 | $41.85 | 23 |
2016-09-26 | $42.55 | $42.63 | $42.55 | $42.57 | $41.85 | 755 |
2016-09-23 | $42.81 | $42.81 | $42.81 | $42.81 | $42.08 | 12 |
2016-09-22 | $42.81 | $42.81 | $42.81 | $42.81 | $42.08 | 90 |
2016-09-21 | $42.61 | $42.81 | $42.61 | $42.81 | $42.08 | 1,068 |
2016-09-20 | $42.51 | $42.58 | $42.47 | $42.47 | $41.75 | 2,320 |
2016-09-19 | $42.26 | $42.48 | $42.26 | $42.48 | $41.76 | 558 |
2016-09-16 | $42.46 | $42.46 | $42.46 | $42.46 | $41.74 | 22 |
2016-09-15 | $42.43 | $42.50 | $42.43 | $42.46 | $41.74 | 1,023 |
2016-09-14 | $42.37 | $42.37 | $42.37 | $42.37 | $41.65 | 362 |
2016-09-13 | $42.41 | $42.41 | $42.31 | $42.31 | $41.59 | 474 |
2016-09-12 | $42.51 | $42.51 | $42.42 | $42.50 | $41.78 | 2,325 |
2016-09-09 | $42.81 | $42.83 | $42.55 | $42.55 | $41.83 | 3,229 |
2016-09-08 | $42.83 | $42.86 | $42.83 | $42.83 | $42.10 | 3,697 |
2016-09-07 | $42.62 | $42.88 | $42.62 | $42.87 | $42.14 | 6,477 |
2016-09-06 | $42.79 | $42.84 | $42.79 | $42.83 | $42.10 | 6,136 |
2016-09-02 | $42.68 | $42.73 | $42.67 | $42.73 | $42.00 | 3,277 |
2016-09-01 | $42.52 | $42.58 | $42.52 | $42.58 | $41.86 | 1,299 |
2016-08-31 | $42.68 | $42.69 | $42.49 | $42.50 | $41.78 | 1,064 |
2016-08-30 | $42.49 | $42.58 | $42.46 | $42.46 | $41.74 | 972 |
2016-08-29 | $42.65 | $42.65 | $42.59 | $42.60 | $41.88 | 1,368 |
2016-08-26 | $42.52 | $42.55 | $42.51 | $42.55 | $41.83 | 1,034 |
2016-08-25 | $42.57 | $42.61 | $42.57 | $42.61 | $41.89 | 1,884 |
2016-08-24 | $42.77 | $42.77 | $42.77 | $42.77 | $42.04 | 241 |
2016-08-23 | $42.41 | $42.71 | $42.41 | $42.71 | $41.98 | 7,627 |
2016-08-22 | $42.60 | $42.60 | $42.60 | $42.60 | $41.88 | 81 |
2016-08-19 | $42.57 | $42.64 | $42.55 | $42.60 | $41.88 | 16,355 |
2016-08-18 | $42.73 | $42.73 | $42.63 | $42.71 | $41.99 | 8,590 |
2016-08-17 | $42.59 | $42.59 | $42.59 | $42.59 | $41.87 | 100 |
2016-08-16 | $42.67 | $42.70 | $42.59 | $42.59 | $41.87 | 17,270 |
2016-08-15 | $42.71 | $42.71 | $42.63 | $42.63 | $41.91 | 839 |
2016-08-12 | $42.65 | $42.65 | $42.65 | $42.65 | $41.93 | 345 |
2016-08-11 | $42.61 | $42.72 | $42.58 | $42.58 | $41.86 | 16,283 |
2016-08-10 | $42.54 | $42.56 | $42.54 | $42.56 | $41.84 | 4,372 |
2016-08-09 | $42.57 | $42.58 | $42.56 | $42.58 | $41.86 | 1,883 |
2016-08-08 | $42.61 | $42.61 | $42.50 | $42.51 | $41.79 | 4,069 |
2016-08-05 | $42.49 | $42.49 | $42.40 | $42.48 | $41.76 | 33,772 |
2016-08-04 | $42.40 | $42.40 | $42.32 | $42.32 | $41.60 | 586 |
2016-08-03 | $42.27 | $42.31 | $42.22 | $42.27 | $41.55 | 845 |
2016-08-02 | $42.27 | $42.27 | $42.20 | $42.26 | $41.54 | 3,104 |
2016-08-01 | $42.43 | $42.43 | $42.43 | $42.43 | $41.71 | 13 |
2016-07-29 | $42.43 | $42.43 | $42.43 | $42.43 | $41.71 | 376 |
2016-07-28 | $42.41 | $42.41 | $42.35 | $42.35 | $41.63 | 1,607 |
2016-07-27 | $42.40 | $42.41 | $42.37 | $42.37 | $41.65 | 1,863 |
2016-07-26 | $42.30 | $42.39 | $42.30 | $42.34 | $41.62 | 1,144 |
2016-07-25 | $42.28 | $42.33 | $42.24 | $42.24 | $41.52 | 1,639 |
2016-07-22 | $42.30 | $42.33 | $42.30 | $42.33 | $41.61 | 421 |
2016-07-21 | $42.32 | $42.34 | $42.23 | $42.23 | $41.51 | 1,400 |
2016-07-20 | $42.32 | $42.49 | $42.31 | $42.49 | $41.77 | 1,199 |
2016-07-19 | $42.27 | $42.27 | $42.27 | $42.27 | $41.55 | 88 |
2016-07-18 | $42.27 | $42.27 | $42.27 | $42.27 | $41.55 | 231 |
2016-07-15 | $42.21 | $42.21 | $42.21 | $42.21 | $41.49 | 287 |
2016-07-14 | $42.20 | $42.30 | $42.20 | $42.30 | $41.58 | 662 |
2016-07-13 | $42.26 | $42.26 | $42.26 | $42.26 | $41.54 | 36 |
2016-07-12 | $42.05 | $42.26 | $42.05 | $42.26 | $41.54 | 1,531 |
2016-07-11 | $42.00 | $42.00 | $42.00 | $42.00 | $41.29 | 267 |
2016-07-08 | $41.88 | $41.96 | $41.87 | $41.95 | $41.24 | 871 |
2016-07-07 | $41.62 | $41.66 | $41.62 | $41.66 | $40.95 | 1,935 |
2016-07-06 | $41.67 | $41.69 | $41.48 | $41.63 | $40.92 | 3,038 |
2016-07-05 | $41.68 | $41.68 | $41.67 | $41.67 | $40.96 | 252 |
2016-07-01 | $41.67 | $41.89 | $41.67 | $41.89 | $41.18 | 1,198 |
2016-06-30 | $41.64 | $41.86 | $41.64 | $41.86 | $41.15 | 858 |
2016-06-29 | $41.65 | $41.71 | $41.63 | $41.63 | $40.92 | 1,351 |
2016-06-28 | $41.36 | $41.42 | $41.36 | $41.42 | $40.72 | 865 |
2016-06-27 | $41.35 | $41.35 | $41.10 | $41.10 | $40.41 | 530 |
2016-06-24 | $41.54 | $41.54 | $41.29 | $41.29 | $40.59 | 1,589 |
2016-06-23 | $41.90 | $42.21 | $41.90 | $42.16 | $41.44 | 2,182 |
2016-06-22 | $42.13 | $42.13 | $41.88 | $41.88 | $41.17 | 3,940 |
2016-06-21 | $42.01 | $42.08 | $41.99 | $42.04 | $41.33 | 18,547 |
2016-06-20 | $41.84 | $42.04 | $41.84 | $41.96 | $41.25 | 1,985 |
2016-06-17 | $41.74 | $41.78 | $41.66 | $41.69 | $40.99 | 17,346 |
2016-06-16 | $41.63 | $41.65 | $41.58 | $41.65 | $40.94 | 1,839 |
2016-06-15 | $41.66 | $41.80 | $41.60 | $41.80 | $41.09 | 2,409 |
2016-06-14 | $41.68 | $41.68 | $41.68 | $41.68 | $40.97 | 204 |
2016-06-13 | $41.79 | $41.79 | $41.67 | $41.68 | $40.97 | 3,618 |
2016-06-10 | $42.35 | $42.35 | $41.85 | $41.85 | $41.14 | 4,311 |
2016-06-09 | $42.07 | $42.19 | $42.07 | $42.19 | $41.47 | 1,361 |
2016-06-08 | $42.24 | $42.24 | $42.24 | $42.24 | $41.52 | 2 |
2016-06-07 | $42.35 | $42.36 | $42.24 | $42.24 | $41.52 | 1,435 |
2016-06-06 | $42.24 | $42.24 | $42.14 | $42.21 | $41.49 | 1,757 |
2016-06-03 | $42.04 | $42.04 | $42.04 | $42.04 | $41.33 | 201 |
2016-06-02 | $41.80 | $42.03 | $41.80 | $42.03 | $41.32 | 1,833 |
2016-06-01 | $41.83 | $41.98 | $41.83 | $41.98 | $41.27 | 1,286 |
2016-05-31 | $42.30 | $42.30 | $42.05 | $42.06 | $41.35 | 2,645 |
2016-05-27 | $41.98 | $42.04 | $41.98 | $41.98 | $41.27 | 2,052 |
2016-05-26 | $41.91 | $41.91 | $41.91 | $41.91 | $41.20 | 119 |
2016-05-25 | $41.91 | $41.95 | $41.91 | $41.91 | $41.20 | 2,527 |
2016-05-24 | $41.80 | $41.84 | $41.80 | $41.84 | $41.13 | 1,066 |
2016-05-23 | $41.61 | $41.63 | $41.60 | $41.60 | $40.89 | 655 |
2016-05-20 | $41.58 | $41.58 | $41.58 | $41.58 | $40.88 | 250 |
2016-05-19 | $41.59 | $41.59 | $41.43 | $41.48 | $40.78 | 5,521 |
2016-05-18 | $41.74 | $41.74 | $41.68 | $41.68 | $40.97 | 5,051 |
2016-05-17 | $41.66 | $41.66 | $41.66 | $41.66 | $40.95 | 127 |
2016-05-16 | $41.48 | $41.48 | $41.48 | $41.48 | $40.78 | 48 |
2016-05-13 | $41.56 | $41.56 | $41.48 | $41.48 | $40.78 | 1,422 |
2016-05-12 | $41.71 | $41.71 | $41.71 | $41.71 | $41.01 | 180 |
2016-05-11 | $41.70 | $41.72 | $41.67 | $41.71 | $41.01 | 1,714 |
2016-05-10 | $41.82 | $41.82 | $41.78 | $41.79 | $41.08 | 474 |
2016-05-09 | $41.65 | $41.65 | $41.65 | $41.65 | $40.95 | 690 |
2016-05-06 | $41.71 | $41.71 | $41.58 | $41.64 | $40.93 | 15,859 |
2016-05-05 | $41.67 | $41.67 | $41.59 | $41.64 | $40.93 | 677 |
2016-05-04 | $41.77 | $41.77 | $41.70 | $41.70 | $41.00 | 755 |
2016-05-03 | $41.78 | $41.78 | $41.76 | $41.76 | $41.05 | 376 |
2016-05-02 | $41.99 | $41.99 | $41.99 | $41.99 | $41.28 | 154 |
2016-04-29 | $42.06 | $42.06 | $41.99 | $41.99 | $41.28 | 2,563 |
2016-04-28 | $42.14 | $42.14 | $42.10 | $42.11 | $41.40 | 5,344 |
2016-04-27 | $42.15 | $42.24 | $42.15 | $42.24 | $41.52 | 414 |
2016-04-26 | $42.06 | $42.06 | $42.06 | $42.06 | $41.35 | 0 |
2016-04-25 | $42.05 | $42.08 | $42.05 | $42.06 | $41.35 | 1,193 |
2016-04-22 | $42.02 | $42.26 | $42.02 | $42.14 | $41.43 | 2,076 |
2016-04-21 | $42.23 | $42.23 | $42.12 | $42.16 | $41.45 | 4,747 |
2016-04-20 | $42.28 | $42.38 | $42.28 | $42.29 | $41.57 | 2,000 |
2016-04-19 | $42.14 | $42.35 | $42.14 | $42.22 | $41.50 | 10,591 |
2016-04-18 | $42.31 | $42.31 | $42.05 | $42.10 | $41.39 | 1,915 |
2016-04-15 | $41.98 | $42.05 | $41.97 | $41.99 | $41.28 | 7,094 |
2016-04-14 | $42.02 | $42.09 | $42.02 | $42.06 | $41.35 | 4,866 |
2016-04-13 | $41.94 | $42.06 | $41.92 | $42.01 | $41.30 | 68,586 |
2016-04-12 | $41.64 | $41.77 | $41.62 | $41.77 | $41.06 | 2,487 |
2016-04-11 | $41.52 | $41.64 | $41.52 | $41.64 | $40.94 | 681 |
2016-04-08 | $41.65 | $41.65 | $41.53 | $41.55 | $40.85 | 733 |
2016-04-07 | $41.48 | $41.49 | $41.37 | $41.37 | $40.67 | 7,839 |
2016-04-06 | $41.55 | $41.55 | $41.55 | $41.55 | $40.84 | 160 |
2016-04-05 | $41.41 | $41.41 | $41.40 | $41.41 | $40.71 | 2,140 |
2016-04-04 | $41.72 | $41.72 | $41.66 | $41.66 | $40.95 | 1,148 |
2016-04-01 | $41.64 | $41.66 | $41.64 | $41.64 | $40.93 | 702 |
2016-03-31 | $41.80 | $41.83 | $41.75 | $41.75 | $41.04 | 5,356 |
2016-03-30 | $41.86 | $41.91 | $41.86 | $41.86 | $41.15 | 8,525 |
2016-03-29 | $41.50 | $41.82 | $41.50 | $41.82 | $41.11 | 6,567 |
2016-03-28 | $41.57 | $41.67 | $41.57 | $41.63 | $40.92 | 6,152 |
2016-03-24 | $41.47 | $41.52 | $41.46 | $41.52 | $40.82 | 1,823 |
2016-03-23 | $41.69 | $41.69 | $41.66 | $41.66 | $40.95 | 1,170 |
2016-03-22 | $42.10 | $42.10 | $41.77 | $41.77 | $41.06 | 7,534 |
2016-03-21 | $41.87 | $41.87 | $41.73 | $41.85 | $41.14 | 38,542 |
2016-03-18 | $41.76 | $41.76 | $41.76 | $41.76 | $41.05 | 714 |
2016-03-17 | $41.62 | $41.72 | $41.62 | $41.70 | $40.99 | 9,497 |
2016-03-16 | $41.60 | $41.60 | $41.56 | $41.56 | $40.86 | 604 |
2016-03-15 | $41.65 | $41.65 | $41.65 | $41.65 | $40.94 | 414 |
2016-03-14 | $41.69 | $41.79 | $41.67 | $41.77 | $41.06 | 20,950 |
2016-03-11 | $41.66 | $41.72 | $41.60 | $41.72 | $41.02 | 2,897 |
2016-03-10 | $41.55 | $41.55 | $41.39 | $41.39 | $40.68 | 2,142 |
2016-03-09 | $41.56 | $41.56 | $41.43 | $41.44 | $40.74 | 4,345 |
2016-03-08 | $41.59 | $41.64 | $41.53 | $41.53 | $40.83 | 1,627 |
2016-03-07 | $41.66 | $41.75 | $41.60 | $41.68 | $40.97 | 8,659 |
2016-03-04 | $41.79 | $41.79 | $41.56 | $41.59 | $40.88 | 8,683 |
2016-03-03 | $41.39 | $41.39 | $41.39 | $41.39 | $40.69 | 2,335 |
2016-03-02 | $41.39 | $41.44 | $41.30 | $41.30 | $40.60 | 63,627 |
2016-03-01 | $40.93 | $40.93 | $40.93 | $40.93 | $40.24 | 113 |
2016-02-29 | $40.98 | $40.98 | $40.93 | $40.93 | $40.24 | 2,229 |
2016-02-26 | $41.05 | $41.05 | $41.05 | $41.05 | $40.35 | 613 |
2016-02-25 | $40.74 | $40.74 | $40.74 | $40.74 | $40.05 | 1 |
2016-02-24 | $40.72 | $40.74 | $40.72 | $40.74 | $40.05 | 300 |
2016-02-23 | $40.85 | $40.85 | $40.82 | $40.82 | $40.12 | 670 |
2016-02-22 | $40.96 | $41.01 | $40.93 | $40.97 | $40.28 | 9,918 |
2016-02-19 | $40.77 | $40.90 | $40.75 | $40.80 | $40.11 | 62,243 |
2016-02-18 | $40.80 | $40.80 | $40.78 | $40.78 | $40.08 | 527 |
2016-02-17 | $40.77 | $40.86 | $40.76 | $40.86 | $40.17 | 870 |
2016-02-16 | $40.50 | $40.64 | $40.50 | $40.64 | $39.95 | 3,461 |
2016-02-12 | $40.24 | $40.29 | $40.24 | $40.25 | $39.57 | 889 |
2016-02-11 | $40.06 | $40.18 | $40.06 | $40.18 | $39.50 | 1,285 |
2016-02-10 | $40.40 | $40.46 | $40.35 | $40.35 | $39.67 | 3,572 |
2016-02-09 | $40.31 | $40.31 | $40.21 | $40.26 | $39.58 | 11,187 |
2016-02-08 | $40.39 | $40.44 | $40.29 | $40.41 | $39.72 | 5,740 |
2016-02-05 | $40.72 | $40.74 | $40.62 | $40.65 | $39.96 | 9,651 |
2016-02-04 | $40.89 | $40.99 | $40.84 | $40.84 | $40.15 | 6,919 |
2016-02-03 | $41.10 | $41.10 | $40.64 | $40.82 | $40.13 | 17,594 |
2016-02-02 | $40.78 | $40.85 | $40.77 | $40.78 | $40.09 | 5,043 |
2016-02-01 | $41.05 | $41.19 | $40.96 | $41.07 | $40.38 | 6,949 |
2016-01-29 | $40.99 | $41.08 | $40.99 | $41.08 | $40.38 | 2,186 |
2016-01-28 | $40.92 | $40.92 | $40.92 | $40.92 | $40.23 | 749 |
2016-01-27 | $40.83 | $40.94 | $40.79 | $40.79 | $40.10 | 4,586 |
2016-01-26 | $40.70 | $40.99 | $40.70 | $40.86 | $40.17 | 13,183 |
2016-01-25 | $40.86 | $40.91 | $40.79 | $40.79 | $40.09 | 1,486 |
2016-01-22 | $40.80 | $40.93 | $40.78 | $40.86 | $40.17 | 4,426 |
2016-01-21 | $40.47 | $40.75 | $40.44 | $40.65 | $39.96 | 24,672 |
2016-01-20 | $40.52 | $40.52 | $40.35 | $40.44 | $39.75 | 3,946 |
2016-01-19 | $40.90 | $40.90 | $40.60 | $40.60 | $39.91 | 8,475 |
2016-01-15 | $40.73 | $40.75 | $40.54 | $40.66 | $39.97 | 2,515 |
2016-01-14 | $40.98 | $41.02 | $40.94 | $41.02 | $40.32 | 2,737 |
2016-01-13 | $41.09 | $41.18 | $40.83 | $40.96 | $40.27 | 2,054 |
2016-01-12 | $41.28 | $41.28 | $41.05 | $41.10 | $40.40 | 5,050 |
2016-01-11 | $41.13 | $41.15 | $40.98 | $41.07 | $40.37 | 13,615 |
2016-01-08 | $41.35 | $41.39 | $41.04 | $41.04 | $40.34 | 28,992 |
2016-01-07 | $41.32 | $41.47 | $41.23 | $41.31 | $40.61 | 2,190 |
2016-01-06 | $41.72 | $41.72 | $41.49 | $41.51 | $40.81 | 5,050 |
2016-01-05 | $41.70 | $41.78 | $41.69 | $41.77 | $41.06 | 2,778 |
2016-01-04 | $41.80 | $41.80 | $41.62 | $41.73 | $41.02 | 8,803 |
2015-12-31 | $42.10 | $42.13 | $42.01 | $42.09 | $41.37 | 8,013 |
2015-12-30 | $42.26 | $42.29 | $42.12 | $42.21 | $41.49 | 36,955 |
2015-12-29 | $42.67 | $42.67 | $42.17 | $42.32 | $41.60 | 16,972 |
2015-12-28 | $42.25 | $42.25 | $42.04 | $42.18 | $41.46 | 28,310 |
2015-12-24 | $42.19 | $42.31 | $42.17 | $42.20 | $41.48 | 17,044 |
2015-12-23 | $42.03 | $42.21 | $42.03 | $42.16 | $41.45 | 61,571 |
2015-12-22 | $42.05 | $42.06 | $41.78 | $42.04 | $41.32 | 8,637 |
2015-12-21 | $41.78 | $41.88 | $41.77 | $41.79 | $41.08 | 11,507 |
2015-12-18 | $41.83 | $41.96 | $41.77 | $41.90 | $41.19 | 16,026 |
2015-12-17 | $41.97 | $42.09 | $41.91 | $41.98 | $41.26 | 72,857 |
2015-12-16 | $41.97 | $42.02 | $41.89 | $41.98 | $41.27 | 66,862 |
2015-12-15 | $41.94 | $41.99 | $41.83 | $41.92 | $41.21 | 10,454 |
2015-12-14 | $41.93 | $41.96 | $41.67 | $41.75 | $41.04 | 5,842 |
2015-12-11 | $41.91 | $41.99 | $41.78 | $41.78 | $41.07 | 58,284 |
2015-12-10 | $42.26 | $42.26 | $42.05 | $42.05 | $41.34 | 838 |
2015-12-09 | $42.16 | $42.26 | $41.97 | $42.00 | $41.29 | 24,673 |
2015-12-08 | $42.08 | $42.13 | $42.06 | $42.12 | $41.40 | 1,835 |
2015-12-07 | $42.27 | $42.27 | $42.24 | $42.24 | $41.52 | 16,175 |
2015-12-04 | $42.42 | $42.42 | $42.24 | $42.34 | $41.62 | 15,189 |
2015-12-03 | $42.30 | $42.34 | $42.26 | $42.34 | $41.62 | 1,308 |
2015-12-02 | $42.62 | $42.64 | $42.42 | $42.46 | $41.74 | 4,353 |
2015-12-01 | $42.52 | $42.61 | $42.51 | $42.53 | $41.81 | 3,048 |
2015-11-30 | $42.50 | $42.50 | $42.50 | $42.50 | $41.78 | 276 |
2015-11-27 | $42.55 | $42.55 | $42.55 | $42.55 | $41.83 | 418 |
2015-11-25 | $42.55 | $42.55 | $42.55 | $42.55 | $41.83 | 340 |
2015-11-24 | $42.29 | $42.31 | $42.29 | $42.31 | $41.59 | 457 |
2015-11-23 | $42.54 | $42.54 | $42.54 | $42.54 | $41.82 | 161 |
2015-11-20 | $42.57 | $42.61 | $42.54 | $42.54 | $41.82 | 2,394 |
2015-11-19 | $42.43 | $42.49 | $42.40 | $42.43 | $41.71 | 9,244 |
2015-11-18 | $42.33 | $42.41 | $42.32 | $42.41 | $41.69 | 8,635 |
2015-11-17 | $42.07 | $42.32 | $42.07 | $42.32 | $41.61 | 1,430 |
2015-11-16 | $42.20 | $42.28 | $42.12 | $42.23 | $41.51 | 5,074 |
2015-11-13 | $42.13 | $42.13 | $42.11 | $42.11 | $41.39 | 1,624 |
2015-11-12 | $42.34 | $42.34 | $42.23 | $42.23 | $41.52 | 2,743 |
2015-11-11 | $42.43 | $42.50 | $42.40 | $42.49 | $41.77 | 4,066 |
2015-11-10 | $42.40 | $42.47 | $42.39 | $42.39 | $41.67 | 80,166 |
2015-11-09 | $42.41 | $42.47 | $42.41 | $42.47 | $41.75 | 1,046 |
2015-11-06 | $42.68 | $42.68 | $42.58 | $42.62 | $41.90 | 6,239 |
2015-11-05 | $42.59 | $42.65 | $42.59 | $42.65 | $41.92 | 935 |
2015-11-04 | $42.49 | $42.64 | $42.49 | $42.59 | $41.87 | 1,505 |
2015-11-03 | $42.70 | $42.75 | $42.70 | $42.75 | $42.02 | 385 |
2015-11-02 | $42.53 | $42.53 | $42.53 | $42.53 | $41.81 | 338 |
2015-10-30 | $42.47 | $42.53 | $42.46 | $42.53 | $41.81 | 1,646 |
2015-10-29 | $42.52 | $42.52 | $42.47 | $42.47 | $41.75 | 1,691 |
2015-10-28 | $42.55 | $42.55 | $42.55 | $42.55 | $41.83 | 240 |
2015-10-27 | $42.40 | $42.46 | $42.35 | $42.46 | $41.74 | 13,676 |
2015-10-26 | $42.50 | $42.50 | $42.48 | $42.48 | $41.75 | 2,001 |
2015-10-23 | $42.59 | $42.60 | $42.51 | $42.56 | $41.84 | 2,231 |
2015-10-22 | $42.25 | $42.25 | $42.25 | $42.25 | $41.53 | 173 |
2015-10-21 | $42.25 | $42.25 | $42.25 | $42.25 | $41.53 | 310 |
2015-10-20 | $42.25 | $42.29 | $42.24 | $42.25 | $41.53 | 1,346 |
2015-10-19 | $42.35 | $42.35 | $42.29 | $42.29 | $41.57 | 847 |
2015-10-16 | $42.27 | $42.35 | $42.27 | $42.35 | $41.63 | 391 |
2015-10-15 | $42.14 | $42.30 | $42.14 | $42.30 | $41.58 | 294 |
2015-10-14 | $42.08 | $42.08 | $42.02 | $42.02 | $41.31 | 94,052 |
2015-10-13 | $42.21 | $42.25 | $42.14 | $42.14 | $41.43 | 1,967 |
2015-10-12 | $42.26 | $42.28 | $42.21 | $42.22 | $41.50 | 1,675 |
2015-10-09 | $42.35 | $42.35 | $42.22 | $42.23 | $41.51 | 1,533 |
2015-10-08 | $42.18 | $42.31 | $42.18 | $42.31 | $41.59 | 548 |
2015-10-07 | $42.13 | $42.13 | $42.01 | $42.02 | $41.31 | 18,996 |
2015-10-06 | $41.87 | $42.04 | $41.87 | $41.94 | $41.23 | 5,967 |
2015-10-05 | $41.69 | $41.99 | $41.69 | $41.99 | $41.28 | 1,744 |
2015-10-02 | $41.36 | $41.62 | $41.36 | $41.62 | $40.92 | 3,800 |
2015-10-01 | $41.52 | $41.52 | $41.42 | $41.45 | $40.75 | 1,263 |
2015-09-30 | $41.43 | $41.45 | $41.43 | $41.45 | $40.74 | 1,066 |
2015-09-29 | $41.20 | $41.23 | $41.12 | $41.16 | $40.46 | 19,835 |
2015-09-28 | $41.34 | $41.34 | $41.15 | $41.18 | $40.48 | 3,094 |
2015-09-25 | $41.62 | $41.62 | $41.47 | $41.47 | $40.77 | 1,138 |
2015-09-24 | $41.43 | $41.51 | $41.33 | $41.51 | $40.81 | 12,024 |
2015-09-23 | $41.56 | $41.66 | $41.56 | $41.57 | $40.86 | 1,639 |
2015-09-22 | $41.60 | $41.60 | $41.56 | $41.59 | $40.88 | 15,663 |
2015-09-21 | $42.04 | $42.04 | $41.83 | $41.87 | $41.16 | 3,516 |
2015-09-18 | $41.94 | $41.98 | $41.79 | $41.79 | $41.08 | 6,735 |
2015-09-17 | $42.11 | $42.21 | $42.02 | $42.04 | $41.33 | 2,664 |
2015-09-16 | $42.17 | $42.23 | $42.09 | $42.21 | $41.49 | 15,964 |
2015-09-15 | $41.87 | $41.91 | $41.85 | $41.90 | $41.19 | 16,448 |
2015-09-14 | $41.86 | $41.89 | $41.77 | $41.80 | $41.09 | 2,951 |
2015-09-11 | $41.91 | $41.92 | $41.82 | $41.82 | $41.11 | 11,989 |
2015-09-10 | $41.81 | $41.95 | $41.81 | $41.88 | $41.17 | 29,910 |
2015-09-09 | $41.99 | $42.03 | $41.75 | $41.75 | $41.04 | 1,411 |
2015-09-08 | $41.79 | $41.87 | $41.79 | $41.87 | $41.16 | 7,154 |
2015-09-04 | $41.49 | $41.50 | $41.49 | $41.50 | $40.80 | 1,644 |
2015-09-03 | $41.76 | $41.98 | $41.76 | $41.82 | $41.11 | 3,264 |
2015-09-02 | $41.66 | $41.77 | $41.65 | $41.77 | $41.06 | 3,196 |
ProShares Hedge Replication ETF (HDG) News Headlines
Recent ProShares Hedge Replication ETF (HDG) News
Similar Companies to ProShares Hedge Replication ETF (HDG) 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 | -- | -- | -- |