Xtrackers Low Beta High Yield Bond ETF (HYDW) Exchange: NYSE ARCA
Data as of June 25, 2025
$47.11 ($0.01) 0.02%
Xtrackers Low Beta High Yield Bond ETF - Daily Information
Click for more stock information on Xtrackers Low Beta High Yield Bond ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $47.09 |
Previous Close | $47.11 |
High | $47.14 |
Low | $47.08 |
Adjusted Open | $47.09 |
Previous Adjusted Close | $47.11 |
Adjusted High | $47.14 |
Adjusted Low | $47.08 |
About Xtrackers Low Beta High Yield Bond ETF (HYDW)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is comprised of U.S. dollar-denominated high yield corporate bonds that potentially have lower beta to the overall high yield corporate bond market. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets, (but typically far more) in component securities of the Underlying Index. The Underlying Index is designed to track the performance of the segment of the U.S. dollar denominated high yield corporate bond market that exhibits lower overall beta to the broader high yield corporate fixed income market. Beta is a measure of a security’s price sensitivity (i.e., volatility); it reflects the rate of change in a security’s price that results from overall market movements. This is accomplished through reviewing the yields of all securities in the eligible universe on a sector basis. Lower yielding bonds tend to exhibit lower beta. If an individual security’s yield is lower than that of its sector’s median yield, it will be eligible for inclusion in the Underlying Index. Currently, the bonds included in the Underlying Index include U.S. dollar-denominated high yield corporate bonds that: (i) have a composite rating calculated from available ratings among at least one of these three rating agencies: Moody’s® Investors Services (“Moody’s”), Standard & Poor’s® Financial Services, LLC (“S&P”) and Fitch, Inc. (“Fitch”) as sub-investment grade; (ii) are from issuers with at least $1 billion outstanding face value; (iii) have at least $400 million of outstanding face value; (iv) have an original maturity date at most 15 years; and (v) have at least one year to maturity (or at least 20 months to maturity for bonds newly added to the Underlying Index). In addition, the Underlying Index may include a substantial number of bonds offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”). The Underlying Index is reconstituted and rebalanced on a monthly basis and the Fund rebalances and reconstitutes its portfolio in corresponding fashion. The Underlying Index is market capitalization weighted and the percentage weight of any issuer is capped at 3%. The Underlying Index is sponsored by Solactive AG (“Solactive” or “Index Provider”), which is not affiliated with or sponsored by the Fund or the Adviser. As of October 31, 2018, the Underlying Index was comprised of 495 bonds issued by 227 different issuers from the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Iceland, Ireland, Italy, Japan, Greece, Luxembourg, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom and the United States. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes in high yield bonds. The Fund is classified as non-diversified under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the consumer discretionary sector (16.6%).
Invest in Xtrackers Low Beta High Yield Bond ETF (HYDW)
Historical Stock Data for Xtrackers Low Beta High Yield Bond ETF (HYDW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-25 | $47.09 | $47.14 | $47.08 | $47.11 | $47.11 | 8,547 |
2025-06-24 | $47.04 | $47.10 | $47.04 | $47.10 | $47.10 | 422 |
2025-06-23 | $46.92 | $47.00 | $46.92 | $47.00 | $47.00 | 3,344 |
2025-06-20 | $46.85 | $46.92 | $46.85 | $46.91 | $46.91 | 1,409 |
2025-06-18 | $46.81 | $46.84 | $46.81 | $46.83 | $46.83 | 616 |
2025-06-17 | $46.83 | $46.83 | $46.74 | $46.78 | $46.78 | 5,008 |
2025-06-16 | $46.81 | $46.92 | $46.81 | $46.88 | $46.88 | 5,998 |
2025-06-13 | $46.78 | $46.80 | $46.74 | $46.75 | $46.75 | 9,160 |
2025-06-12 | $46.81 | $46.87 | $46.81 | $46.83 | $46.83 | 4,406 |
2025-06-11 | $46.85 | $46.86 | $46.81 | $46.81 | $46.81 | 1,641 |
2025-06-10 | $46.75 | $46.93 | $46.75 | $46.86 | $46.86 | 7,533 |
2025-06-09 | $46.73 | $46.78 | $46.72 | $46.77 | $46.77 | 2,009 |
2025-06-06 | $46.81 | $46.81 | $46.71 | $46.71 | $46.71 | 2,018 |
2025-06-05 | $46.81 | $46.82 | $46.72 | $46.72 | $46.72 | 965,475 |
2025-06-04 | $46.74 | $46.78 | $46.74 | $46.78 | $46.78 | 1,754 |
2025-06-03 | $46.65 | $46.70 | $46.65 | $46.69 | $46.69 | 1,517 |
2025-06-02 | $46.55 | $46.61 | $46.55 | $46.61 | $46.61 | 2,223 |
2025-05-30 | $46.74 | $46.80 | $46.72 | $46.79 | $46.64 | 5,903 |
2025-05-29 | $46.75 | $46.76 | $46.73 | $46.74 | $46.59 | 4,444 |
2025-05-28 | $46.73 | $46.73 | $46.67 | $46.69 | $46.54 | 1,367 |
2025-05-27 | $46.65 | $46.73 | $46.65 | $46.73 | $46.58 | 2,380,199 |
2025-05-23 | $46.35 | $46.52 | $46.35 | $46.40 | $46.40 | 1,446 |
2025-05-22 | $46.49 | $46.49 | $46.42 | $46.45 | $46.45 | 2,180 |
2025-05-21 | $46.59 | $46.59 | $46.43 | $46.43 | $46.43 | 5,278 |
2025-05-20 | $46.64 | $46.66 | $46.63 | $46.66 | $46.66 | 988 |
2025-05-19 | $46.65 | $46.68 | $46.59 | $46.68 | $46.68 | 1,843 |
2025-05-16 | $46.68 | $46.69 | $46.65 | $46.69 | $46.69 | 671 |
2025-05-15 | $46.55 | $46.64 | $46.55 | $46.64 | $46.64 | 1,084 |
2025-05-14 | $46.64 | $46.64 | $46.52 | $46.52 | $46.52 | 1,826,447 |
2025-05-13 | $46.66 | $46.74 | $46.66 | $46.70 | $46.70 | 1,923 |
2025-05-12 | $46.60 | $46.67 | $46.60 | $46.66 | $46.66 | 2,261 |
2025-05-09 | $46.45 | $46.45 | $46.40 | $46.41 | $46.41 | 4,488 |
2025-05-08 | $46.46 | $46.57 | $46.39 | $46.39 | $46.39 | 3,934 |
2025-05-07 | $46.37 | $46.42 | $46.10 | $46.37 | $46.37 | 3,106 |
2025-05-06 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 408 |
2025-05-05 | $46.34 | $46.40 | $46.34 | $46.35 | $46.35 | 862,661 |
2025-05-02 | $46.44 | $46.44 | $46.23 | $46.38 | $46.38 | 3,544 |
2025-05-01 | $46.30 | $46.36 | $46.14 | $46.24 | $46.24 | 27,615 |
2025-04-30 | $46.45 | $46.52 | $46.41 | $46.48 | $46.28 | 1,365 |
2025-04-29 | $46.53 | $46.65 | $46.53 | $46.65 | $46.44 | 3,277 |
2025-04-28 | $46.53 | $46.53 | $46.43 | $46.53 | $46.32 | 3,055 |
2025-04-25 | $46.29 | $46.56 | $46.29 | $46.55 | $46.34 | 6,478 |
2025-04-24 | $46.33 | $46.46 | $46.29 | $46.46 | $46.25 | 2,179 |
2025-04-23 | $46.46 | $46.46 | $46.00 | $46.18 | $45.98 | 7,354 |
2025-04-22 | $46.02 | $46.06 | $45.99 | $46.04 | $45.84 | 4,918 |
2025-04-21 | $45.89 | $45.89 | $45.83 | $45.89 | $45.69 | 1,222 |
2025-04-17 | $46.03 | $46.11 | $45.92 | $46.05 | $45.85 | 3,387 |
2025-04-16 | $45.95 | $45.98 | $45.85 | $45.91 | $45.71 | 2,136 |
2025-04-15 | $45.92 | $45.97 | $45.85 | $45.87 | $45.66 | 5,475 |
2025-04-14 | $45.78 | $45.78 | $45.75 | $45.78 | $45.57 | 2,821 |
2025-04-11 | $45.42 | $45.67 | $45.22 | $45.54 | $45.34 | 4,380 |
2025-04-10 | $45.48 | $45.49 | $45.31 | $45.44 | $45.23 | 5,265 |
2025-04-09 | $44.79 | $46.35 | $44.79 | $46.10 | $45.90 | 2,342 |
2025-04-08 | $45.67 | $45.75 | $45.12 | $45.19 | $44.99 | 36,934 |
2025-04-07 | $45.30 | $45.68 | $45.20 | $45.50 | $45.30 | 15,755 |
2025-04-04 | $45.74 | $45.92 | $45.52 | $45.66 | $45.45 | 5,681 |
2025-04-03 | $46.10 | $46.25 | $46.10 | $46.11 | $45.91 | 4,921 |
2025-04-02 | $46.34 | $46.46 | $46.26 | $46.45 | $46.24 | 2,936 |
2025-04-01 | $46.14 | $46.42 | $46.14 | $46.31 | $46.10 | 5,703 |
2025-03-31 | $46.25 | $46.42 | $46.25 | $46.41 | $45.99 | 1,941 |
2025-03-28 | $46.39 | $46.42 | $46.30 | $46.37 | $46.37 | 3,554 |
2025-03-27 | $46.41 | $46.53 | $46.37 | $46.41 | $46.41 | 8,052 |
2025-03-26 | $46.53 | $46.53 | $46.42 | $46.42 | $46.42 | 2,642 |
2025-03-25 | $46.58 | $46.72 | $46.57 | $46.57 | $46.57 | 1,313 |
2025-03-24 | $46.60 | $46.71 | $46.56 | $46.60 | $46.60 | 6,423 |
2025-03-21 | $46.51 | $46.61 | $46.46 | $46.51 | $46.51 | 3,427 |
2025-03-20 | $46.53 | $46.61 | $46.49 | $46.54 | $46.54 | 1,692 |
2025-03-19 | $46.38 | $46.60 | $46.38 | $46.59 | $46.59 | 1,652 |
2025-03-18 | $46.38 | $46.38 | $46.32 | $46.37 | $46.37 | 2,359 |
2025-03-17 | $46.30 | $46.47 | $46.30 | $46.47 | $46.47 | 5,385 |
2025-03-14 | $46.24 | $46.33 | $46.24 | $46.32 | $46.32 | 3,704 |
2025-03-13 | $46.24 | $46.26 | $46.16 | $46.18 | $46.18 | 1,280 |
2025-03-12 | $46.43 | $46.43 | $46.29 | $46.32 | $46.32 | 2,281 |
2025-03-11 | $46.33 | $46.34 | $46.27 | $46.27 | $46.27 | 1,469 |
2025-03-10 | $46.40 | $46.40 | $46.37 | $46.38 | $46.38 | 1,666 |
2025-03-07 | $46.45 | $46.48 | $46.42 | $46.48 | $46.48 | 1,471 |
2025-03-06 | $46.46 | $46.46 | $46.40 | $46.40 | $46.40 | 2,861 |
2025-03-05 | $46.48 | $46.54 | $46.42 | $46.54 | $46.54 | 89,934 |
2025-03-04 | $46.55 | $46.55 | $46.40 | $46.54 | $46.54 | 12,004 |
2025-03-03 | $46.50 | $46.60 | $46.49 | $46.49 | $46.49 | 4,430 |
2025-02-28 | $46.77 | $46.83 | $46.77 | $46.83 | $46.54 | 2,110 |
2025-02-27 | $46.75 | $46.77 | $46.68 | $46.68 | $46.68 | 2,093 |
2025-02-26 | $46.78 | $46.79 | $46.64 | $46.76 | $46.76 | 6,457 |
2025-02-25 | $46.65 | $46.77 | $46.65 | $46.77 | $46.77 | 7,224 |
2025-02-24 | $46.59 | $46.63 | $46.59 | $46.62 | $46.62 | 1,283 |
2025-02-21 | $46.57 | $46.70 | $46.54 | $46.54 | $46.54 | 4,454 |
2025-02-20 | $46.54 | $46.61 | $46.47 | $46.60 | $46.60 | 2,690,721 |
2025-02-19 | $46.54 | $46.59 | $46.51 | $46.59 | $46.59 | 2,400 |
2025-02-18 | $46.62 | $46.63 | $46.56 | $46.56 | $46.56 | 1,589 |
2025-02-14 | $46.59 | $46.65 | $46.59 | $46.61 | $46.61 | 1,634 |
2025-02-13 | $46.51 | $46.61 | $46.48 | $46.61 | $46.61 | 2,469 |
2025-02-12 | $46.40 | $46.45 | $46.40 | $46.43 | $46.43 | 1,842 |
2025-02-11 | $46.52 | $46.54 | $46.40 | $46.52 | $46.52 | 6,358 |
2025-02-10 | $46.56 | $46.59 | $46.42 | $46.54 | $46.54 | 3,238 |
2025-02-07 | $46.49 | $46.51 | $46.46 | $46.46 | $46.46 | 3,239 |
2025-02-06 | $46.63 | $46.63 | $46.59 | $46.59 | $46.59 | 1,251 |
2025-02-05 | $46.60 | $46.63 | $46.59 | $46.63 | $46.63 | 1,177 |
2025-02-04 | $46.53 | $46.53 | $46.41 | $46.50 | $46.50 | 2,123 |
2025-02-03 | $46.33 | $46.41 | $46.33 | $46.41 | $46.41 | 3,945 |
2025-01-31 | $46.76 | $46.76 | $46.64 | $46.64 | $46.42 | 1,128 |
2025-01-30 | $46.70 | $46.75 | $46.67 | $46.71 | $46.49 | 4,184 |
2025-01-29 | $46.66 | $46.69 | $46.64 | $46.64 | $46.42 | 1,068 |
2025-01-28 | $46.60 | $46.68 | $46.60 | $46.65 | $46.43 | 2,415 |
2025-01-27 | $46.59 | $46.67 | $46.59 | $46.66 | $46.44 | 3,228 |
2025-01-24 | $46.57 | $46.59 | $46.57 | $46.57 | $46.35 | 1,490 |
2025-01-23 | $46.52 | $46.55 | $46.51 | $46.54 | $46.32 | 1,646 |
2025-01-22 | $46.55 | $46.60 | $46.53 | $46.53 | $46.31 | 2,505 |
2025-01-21 | $46.58 | $46.59 | $46.55 | $46.55 | $46.33 | 1,316 |
2025-01-17 | $46.50 | $46.51 | $46.47 | $46.48 | $46.48 | 1,363 |
2025-01-16 | $46.35 | $46.43 | $46.35 | $46.43 | $46.43 | 2,132 |
2025-01-15 | $46.33 | $46.36 | $46.29 | $46.36 | $46.36 | 3,378 |
2025-01-14 | $46.05 | $46.12 | $46.03 | $46.06 | $46.06 | 1,796 |
2025-01-13 | $45.96 | $46.05 | $45.91 | $46.00 | $46.00 | 3,004 |
2025-01-10 | $46.08 | $46.12 | $46.01 | $46.11 | $46.11 | 3,090 |
2025-01-08 | $46.14 | $46.21 | $46.14 | $46.21 | $46.21 | 1,530 |
2025-01-07 | $46.32 | $46.32 | $46.19 | $46.19 | $46.19 | 3,748 |
2025-01-06 | $46.31 | $46.38 | $46.30 | $46.32 | $46.32 | 2,416 |
2025-01-03 | $46.26 | $46.30 | $46.26 | $46.26 | $46.26 | 2,387 |
2025-01-02 | $46.23 | $46.28 | $46.15 | $46.20 | $46.20 | 5,392 |
2024-12-31 | $46.16 | $46.22 | $46.03 | $46.09 | $46.09 | 4,979 |
2024-12-30 | $46.05 | $46.14 | $46.04 | $46.10 | $46.10 | 1,774 |
2024-12-27 | $46.14 | $46.14 | $46.02 | $46.06 | $46.06 | 2,325 |
2024-12-26 | $46.00 | $46.14 | $46.00 | $46.14 | $46.14 | 2,453 |
2024-12-24 | $45.99 | $46.05 | $45.99 | $46.04 | $46.04 | 1,427 |
2024-12-23 | $46.05 | $46.13 | $46.00 | $46.00 | $46.00 | 3,343 |
2024-12-20 | $46.05 | $46.32 | $46.05 | $46.29 | $46.07 | 2,862 |
2024-12-19 | $46.31 | $46.31 | $46.06 | $46.06 | $45.84 | 2,158 |
2024-12-18 | $46.53 | $46.53 | $46.13 | $46.13 | $45.91 | 4,304 |
2024-12-17 | $46.53 | $46.58 | $46.51 | $46.55 | $46.33 | 3,419 |
2024-12-16 | $46.61 | $46.74 | $46.55 | $46.59 | $46.59 | 22,516 |
2024-12-13 | $46.70 | $46.70 | $46.54 | $46.54 | $46.54 | 2,098 |
2024-12-12 | $46.76 | $46.77 | $46.66 | $46.67 | $46.67 | 2,255 |
2024-12-11 | $46.81 | $46.82 | $46.74 | $46.76 | $46.76 | 1,658 |
2024-12-10 | $46.74 | $46.75 | $46.71 | $46.75 | $46.75 | 2,952 |
2024-12-09 | $46.80 | $46.80 | $46.75 | $46.75 | $46.75 | 1,035 |
2024-12-06 | $46.81 | $46.95 | $46.77 | $46.80 | $46.80 | 7,019 |
2024-12-05 | $46.76 | $46.76 | $46.73 | $46.75 | $46.75 | 1,555 |
2024-12-04 | $46.69 | $46.77 | $46.69 | $46.77 | $46.77 | 3,311 |
2024-12-03 | $46.72 | $46.72 | $46.69 | $46.69 | $46.69 | 2,646 |
2024-12-02 | $46.70 | $46.71 | $46.70 | $46.70 | $46.70 | 805 |
2024-11-29 | $46.90 | $46.92 | $46.89 | $46.91 | $46.91 | 2,227 |
2024-11-27 | $46.76 | $46.80 | $46.75 | $46.80 | $46.80 | 2,411 |
2024-11-26 | $46.72 | $46.74 | $46.66 | $46.68 | $46.68 | 2,646 |
2024-11-25 | $46.71 | $46.77 | $46.70 | $46.77 | $46.77 | 2,967 |
2024-11-22 | $46.63 | $46.63 | $46.59 | $46.59 | $46.59 | 679 |
2024-11-21 | $46.63 | $46.68 | $46.57 | $46.61 | $46.61 | 2,103 |
2024-11-20 | $46.57 | $46.61 | $46.55 | $46.60 | $46.60 | 1,962 |
2024-11-19 | $46.48 | $46.64 | $46.48 | $46.64 | $46.64 | 322,344 |
2024-11-18 | $46.46 | $46.53 | $46.44 | $46.52 | $46.52 | 2,166 |
2024-11-15 | $46.48 | $46.48 | $46.42 | $46.48 | $46.48 | 2,086 |
2024-11-14 | $46.64 | $46.64 | $46.52 | $46.52 | $46.52 | 2,001 |
2024-11-13 | $46.67 | $46.67 | $46.62 | $46.62 | $46.62 | 1,465 |
2024-11-12 | $46.73 | $46.73 | $46.48 | $46.56 | $46.56 | 3,658 |
2024-11-11 | $46.73 | $46.80 | $46.73 | $46.77 | $46.77 | 815 |
2024-11-08 | $46.75 | $46.82 | $46.75 | $46.81 | $46.81 | 3,346 |
2024-11-07 | $46.61 | $46.71 | $46.61 | $46.70 | $46.70 | 4,973 |
2024-11-06 | $46.47 | $46.51 | $46.45 | $46.51 | $46.51 | 2,431 |
2024-11-05 | $46.33 | $46.49 | $46.33 | $46.49 | $46.49 | 2,312 |
2024-11-04 | $46.32 | $46.44 | $46.32 | $46.37 | $46.37 | 24,284 |
2024-11-01 | $46.45 | $46.45 | $46.29 | $46.31 | $46.31 | 8,875 |
2024-10-31 | $46.56 | $46.62 | $46.56 | $46.58 | $46.39 | 33,984 |
2024-10-30 | $46.79 | $46.79 | $46.67 | $46.67 | $46.48 | 4,939 |
2024-10-29 | $46.59 | $46.74 | $46.59 | $46.74 | $46.55 | 2,272 |
2024-10-28 | $46.75 | $46.75 | $46.68 | $46.71 | $46.52 | 2,148 |
2024-10-25 | $46.76 | $46.76 | $46.63 | $46.64 | $46.45 | 2,579 |
2024-10-24 | $46.60 | $46.69 | $46.59 | $46.67 | $46.48 | 2,019 |
2024-10-23 | $46.60 | $46.60 | $46.55 | $46.55 | $46.36 | 3,054 |
2024-10-22 | $46.68 | $46.71 | $46.66 | $46.70 | $46.51 | 3,121 |
2024-10-21 | $46.80 | $46.87 | $46.74 | $46.75 | $46.56 | 2,251 |
2024-10-18 | $46.85 | $46.90 | $46.82 | $46.90 | $46.71 | 1,527 |
2024-10-17 | $46.84 | $46.93 | $46.69 | $46.85 | $46.66 | 1,157,076 |
2024-10-16 | $46.89 | $47.02 | $46.85 | $46.91 | $46.72 | 3,037 |
2024-10-15 | $46.86 | $46.87 | $46.84 | $46.85 | $46.66 | 2,539 |
2024-10-14 | $46.76 | $46.84 | $46.74 | $46.84 | $46.65 | 1,728 |
2024-10-11 | $46.72 | $46.90 | $46.72 | $46.79 | $46.60 | 3,386 |
2024-10-10 | $46.72 | $46.78 | $46.68 | $46.78 | $46.59 | 2,214 |
2024-10-09 | $46.73 | $46.76 | $46.71 | $46.76 | $46.76 | 4,168 |
2024-10-08 | $46.83 | $46.83 | $46.74 | $46.77 | $46.77 | 1,533 |
2024-10-07 | $46.79 | $46.96 | $46.73 | $46.75 | $46.75 | 366,265 |
2024-10-04 | $46.99 | $46.99 | $46.80 | $46.90 | $46.90 | 930,072 |
2024-10-03 | $47.03 | $47.08 | $47.02 | $47.08 | $47.08 | 1,413 |
2024-10-02 | $47.07 | $47.10 | $47.02 | $47.10 | $47.10 | 2,472 |
2024-10-01 | $47.14 | $47.15 | $47.08 | $47.12 | $47.12 | 3,612 |
2024-09-30 | $47.34 | $47.35 | $47.30 | $47.34 | $47.13 | 1,370 |
2024-09-27 | $47.29 | $47.32 | $47.29 | $47.32 | $47.32 | 2,311 |
2024-09-26 | $47.26 | $47.35 | $47.20 | $47.31 | $47.31 | 2,025 |
2024-09-25 | $47.19 | $47.20 | $47.11 | $47.20 | $47.20 | 1,082 |
2024-09-24 | $47.28 | $47.29 | $47.23 | $47.27 | $47.27 | 1,330 |
2024-09-23 | $47.26 | $47.26 | $47.24 | $47.26 | $47.26 | 1,708 |
2024-09-20 | $47.29 | $47.29 | $47.14 | $47.25 | $47.25 | 6,278 |
2024-09-19 | $47.23 | $47.34 | $47.20 | $47.34 | $47.34 | 11,193 |
2024-09-18 | $47.15 | $47.27 | $47.04 | $47.19 | $47.19 | 11,891 |
2024-09-17 | $47.19 | $47.22 | $47.16 | $47.21 | $47.21 | 6,001 |
2024-09-16 | $47.13 | $47.18 | $47.09 | $47.17 | $47.17 | 8,273 |
2024-09-13 | $47.10 | $47.20 | $47.10 | $47.16 | $47.16 | 4,477 |
2024-09-12 | $46.94 | $47.11 | $46.94 | $47.09 | $47.09 | 3,704 |
2024-09-11 | $46.92 | $47.01 | $46.91 | $47.01 | $47.01 | 1,609 |
2024-09-10 | $46.98 | $46.99 | $46.91 | $46.95 | $46.95 | 3,518 |
2024-09-09 | $46.96 | $47.01 | $46.96 | $47.01 | $47.01 | 3,533 |
2024-09-06 | $47.00 | $47.00 | $46.87 | $46.95 | $46.95 | 4,105 |
2024-09-05 | $46.93 | $46.99 | $46.93 | $46.99 | $46.99 | 4,053 |
2024-09-04 | $46.77 | $46.94 | $46.77 | $46.77 | $46.77 | 16,715 |
2024-09-03 | $46.80 | $46.93 | $46.77 | $46.78 | $46.78 | 4,119 |
2024-08-30 | $47.11 | $47.11 | $47.06 | $47.08 | $46.87 | 3,766 |
2024-08-29 | $47.06 | $47.07 | $47.06 | $47.06 | $46.85 | 552 |
2024-08-28 | $47.03 | $47.07 | $47.02 | $47.06 | $46.84 | 2,047 |
2024-08-27 | $47.02 | $47.12 | $47.00 | $47.10 | $47.10 | 4,985 |
2024-08-26 | $47.08 | $47.19 | $47.04 | $47.04 | $47.04 | 3,252 |
2024-08-23 | $46.98 | $47.10 | $46.98 | $47.10 | $47.10 | 3,427 |
2024-08-22 | $46.89 | $46.94 | $46.87 | $46.91 | $46.91 | 2,280 |
2024-08-21 | $46.91 | $46.95 | $46.88 | $46.95 | $46.95 | 1,148 |
2024-08-20 | $46.89 | $46.92 | $46.83 | $46.86 | $46.86 | 3,852 |
2024-08-19 | $46.85 | $46.91 | $46.81 | $46.90 | $46.90 | 6,611 |
2024-08-16 | $46.72 | $46.88 | $46.72 | $46.88 | $46.88 | 4,023 |
2024-08-15 | $46.71 | $46.79 | $46.70 | $46.75 | $46.75 | 2,676 |
2024-08-14 | $46.55 | $46.71 | $46.55 | $46.71 | $46.71 | 2,127 |
2024-08-13 | $46.49 | $46.63 | $46.49 | $46.63 | $46.63 | 1,963 |
2024-08-12 | $46.43 | $46.43 | $46.39 | $46.40 | $46.40 | 3,251 |
2024-08-09 | $46.43 | $46.46 | $46.36 | $46.41 | $46.41 | 1,148 |
2024-08-08 | $46.44 | $46.46 | $46.36 | $46.45 | $46.45 | 3,610 |
2024-08-07 | $46.42 | $46.45 | $46.32 | $46.32 | $46.32 | 8,234 |
2024-08-06 | $46.19 | $46.28 | $46.19 | $46.27 | $46.27 | 3,042 |
2024-08-05 | $46.00 | $46.11 | $46.00 | $46.11 | $46.11 | 936 |
2024-08-02 | $46.27 | $46.29 | $46.20 | $46.29 | $46.29 | 3,046 |
2024-08-01 | $46.38 | $46.40 | $46.32 | $46.34 | $46.34 | 2,706 |
2024-07-31 | $46.56 | $46.70 | $46.54 | $46.70 | $46.49 | 2,671 |
2024-07-30 | $46.45 | $46.47 | $46.41 | $46.47 | $46.47 | 1,465 |
2024-07-29 | $46.55 | $46.55 | $46.45 | $46.46 | $46.46 | 1,559 |
2024-07-26 | $46.54 | $46.55 | $46.53 | $46.55 | $46.55 | 2,851 |
2024-07-25 | $46.49 | $46.57 | $46.47 | $46.47 | $46.47 | 2,542 |
2024-07-24 | $46.50 | $46.55 | $46.44 | $46.45 | $46.45 | 1,937 |
2024-07-23 | $46.55 | $46.59 | $46.55 | $46.58 | $46.58 | 2,350 |
2024-07-22 | $46.52 | $46.55 | $46.50 | $46.54 | $46.54 | 2,025 |
2024-07-19 | $46.42 | $46.42 | $46.33 | $46.40 | $46.40 | 3,242 |
2024-07-18 | $46.50 | $46.50 | $46.41 | $46.41 | $46.41 | 2,656 |
2024-07-17 | $46.53 | $46.54 | $46.49 | $46.52 | $46.52 | 1,930 |
2024-07-16 | $46.55 | $46.59 | $46.54 | $46.58 | $46.58 | 2,316 |
2024-07-15 | $46.43 | $46.44 | $46.34 | $46.44 | $46.44 | 2,369 |
2024-07-12 | $46.29 | $46.45 | $46.29 | $46.45 | $46.45 | 4,446 |
2024-07-11 | $46.30 | $46.39 | $46.30 | $46.39 | $46.39 | 3,161 |
2024-07-10 | $46.18 | $46.19 | $46.14 | $46.17 | $46.17 | 2,493 |
2024-07-09 | $46.15 | $46.15 | $46.08 | $46.12 | $46.12 | 6,032 |
2024-07-08 | $46.13 | $46.17 | $46.12 | $46.15 | $46.15 | 6,198 |
2024-07-05 | $46.15 | $46.16 | $46.09 | $46.16 | $46.16 | 1,264 |
2024-07-03 | $45.95 | $46.02 | $45.95 | $46.02 | $46.02 | 1,693 |
2024-07-02 | $45.89 | $45.95 | $45.86 | $45.95 | $45.95 | 3,551 |
2024-07-01 | $45.90 | $45.90 | $45.79 | $45.80 | $45.80 | 4,153 |
2024-06-28 | $46.18 | $46.18 | $46.07 | $46.07 | $45.86 | 2,916 |
2024-06-27 | $46.11 | $46.14 | $46.08 | $46.13 | $45.92 | 2,578 |
2024-06-26 | $46.11 | $46.14 | $46.06 | $46.12 | $45.91 | 4,658 |
2024-06-25 | $46.16 | $46.19 | $46.13 | $46.18 | $45.97 | 4,398 |
2024-06-24 | $46.19 | $46.19 | $46.13 | $46.13 | $45.92 | 1,323 |
2024-06-21 | $46.12 | $46.16 | $46.07 | $46.15 | $45.94 | 2,916 |
2024-06-20 | $46.09 | $46.10 | $46.02 | $46.08 | $45.87 | 1,510 |
2024-06-18 | $46.10 | $46.13 | $46.05 | $46.12 | $45.91 | 3,974 |
2024-06-17 | $45.89 | $45.97 | $45.87 | $45.97 | $45.76 | 2,455 |
2024-06-14 | $45.96 | $46.04 | $45.91 | $45.95 | $45.74 | 6,519 |
2024-06-13 | $46.13 | $46.13 | $46.01 | $46.05 | $45.84 | 5,032 |
2024-06-12 | $46.16 | $46.16 | $46.06 | $46.06 | $45.85 | 3,331 |
2024-06-11 | $45.82 | $45.93 | $45.79 | $45.93 | $45.72 | 2,514 |
2024-06-10 | $45.72 | $45.86 | $45.72 | $45.86 | $45.65 | 4,282 |
2024-06-07 | $45.81 | $45.86 | $45.78 | $45.83 | $45.62 | 5,313 |
2024-06-06 | $45.94 | $45.95 | $45.92 | $45.92 | $45.71 | 896 |
2024-06-05 | $45.90 | $45.98 | $45.90 | $45.98 | $45.77 | 2,848 |
2024-06-04 | $45.85 | $45.89 | $45.71 | $45.88 | $45.67 | 95,399 |
2024-06-03 | $45.84 | $45.87 | $45.78 | $45.85 | $45.64 | 1,891 |
2024-05-31 | $45.83 | $45.93 | $45.83 | $45.93 | $45.51 | 2,440 |
2024-05-30 | $45.75 | $45.85 | $45.73 | $45.78 | $45.36 | 13,367 |
2024-05-29 | $45.71 | $45.71 | $45.66 | $45.67 | $45.25 | 4,372 |
2024-05-28 | $45.93 | $45.93 | $45.77 | $45.77 | $45.35 | 1,795 |
2024-05-24 | $45.86 | $45.93 | $45.86 | $45.91 | $45.49 | 1,243 |
2024-05-23 | $45.90 | $45.92 | $45.79 | $45.79 | $45.37 | 7,348 |
2024-05-22 | $45.95 | $45.96 | $45.91 | $45.95 | $45.53 | 4,248 |
2024-05-21 | $46.09 | $46.09 | $45.98 | $45.98 | $45.56 | 6,117 |
2024-05-20 | $45.90 | $46.02 | $45.90 | $46.00 | $45.58 | 4,383 |
2024-05-17 | $45.99 | $46.02 | $45.96 | $46.02 | $46.02 | 2,099 |
2024-05-16 | $46.06 | $46.06 | $46.01 | $46.01 | $46.01 | 3,051 |
2024-05-15 | $45.95 | $46.06 | $45.94 | $46.06 | $46.06 | 4,227 |
2024-05-14 | $45.85 | $45.86 | $45.78 | $45.83 | $45.83 | 3,788 |
2024-05-13 | $45.85 | $45.85 | $45.78 | $45.78 | $45.78 | 2,641 |
2024-05-10 | $45.82 | $45.82 | $45.74 | $45.76 | $45.76 | 6,371 |
2024-05-09 | $45.82 | $45.88 | $45.80 | $45.88 | $45.88 | 3,974 |
2024-05-08 | $45.90 | $45.90 | $45.80 | $45.84 | $45.84 | 4,342 |
2024-05-07 | $45.97 | $45.98 | $45.92 | $45.92 | $45.92 | 2,321 |
2024-05-06 | $45.91 | $45.95 | $45.88 | $45.89 | $45.89 | 4,486 |
2024-05-03 | $45.79 | $45.85 | $45.79 | $45.84 | $45.84 | 1,434 |
2024-05-02 | $45.50 | $45.67 | $45.48 | $45.67 | $45.67 | 3,247 |
2024-05-01 | $45.25 | $45.54 | $45.25 | $45.46 | $45.46 | 3,811 |
2024-04-30 | $45.56 | $45.58 | $45.48 | $45.48 | $45.28 | 4,105 |
2024-04-29 | $45.63 | $45.67 | $45.63 | $45.67 | $45.47 | 1,202 |
2024-04-26 | $45.58 | $45.58 | $45.54 | $45.57 | $45.37 | 1,359 |
2024-04-25 | $45.34 | $45.43 | $45.26 | $45.43 | $45.23 | 2,001 |
2024-04-24 | $45.50 | $45.56 | $45.45 | $45.56 | $45.36 | 3,361 |
2024-04-23 | $45.49 | $45.61 | $45.49 | $45.61 | $45.41 | 3,887 |
2024-04-22 | $45.35 | $45.46 | $45.31 | $45.46 | $45.26 | 7,940 |
2024-04-19 | $45.27 | $45.27 | $45.21 | $45.25 | $45.05 | 2,510 |
2024-04-18 | $45.20 | $45.22 | $45.12 | $45.20 | $45.00 | 3,755 |
2024-04-17 | $45.20 | $45.25 | $45.12 | $45.17 | $44.97 | 4,705 |
2024-04-16 | $45.15 | $45.21 | $45.08 | $45.12 | $44.92 | 9,251 |
2024-04-15 | $45.34 | $45.34 | $45.18 | $45.21 | $45.01 | 2,888 |
2024-04-12 | $45.47 | $45.47 | $45.38 | $45.44 | $45.24 | 2,634 |
2024-04-11 | $45.53 | $45.53 | $45.35 | $45.41 | $45.21 | 4,287 |
2024-04-10 | $45.64 | $45.64 | $45.48 | $45.48 | $45.27 | 1,184 |
2024-04-09 | $45.87 | $45.87 | $45.84 | $45.85 | $45.85 | 2,096 |
2024-04-08 | $45.69 | $45.82 | $45.69 | $45.78 | $45.78 | 3,732 |
2024-04-05 | $45.68 | $45.77 | $45.66 | $45.69 | $45.69 | 3,949 |
2024-04-04 | $45.81 | $45.89 | $45.72 | $45.72 | $45.72 | 1,648 |
2024-04-03 | $45.66 | $45.81 | $45.66 | $45.72 | $45.72 | 9,529 |
2024-04-02 | $45.70 | $45.77 | $45.69 | $45.77 | $45.77 | 7,759 |
2024-04-01 | $45.95 | $45.95 | $45.75 | $45.80 | $45.80 | 5,898 |
2024-03-28 | $46.15 | $46.21 | $46.12 | $46.15 | $45.94 | 4,407 |
2024-03-27 | $46.06 | $46.24 | $46.02 | $46.19 | $45.98 | 19,052 |
2024-03-26 | $46.08 | $46.09 | $46.02 | $46.02 | $45.81 | 3,773 |
2024-03-25 | $46.07 | $46.09 | $46.03 | $46.08 | $45.88 | 3,894 |
2024-03-22 | $46.22 | $46.23 | $46.13 | $46.14 | $45.93 | 3,459 |
2024-03-21 | $46.17 | $46.23 | $46.15 | $46.16 | $45.95 | 2,282 |
2024-03-20 | $45.94 | $46.13 | $45.94 | $46.13 | $45.92 | 2,535 |
2024-03-19 | $45.80 | $46.00 | $45.80 | $46.00 | $45.79 | 5,596 |
2024-03-18 | $45.83 | $45.86 | $45.78 | $45.81 | $45.61 | 3,269 |
2024-03-15 | $45.73 | $45.80 | $45.73 | $45.76 | $45.76 | 6,784 |
2024-03-14 | $45.84 | $45.84 | $45.74 | $45.78 | $45.78 | 2,837 |
2024-03-13 | $45.90 | $46.05 | $45.90 | $45.96 | $45.96 | 4,112 |
2024-03-12 | $45.98 | $45.98 | $45.91 | $45.94 | $45.94 | 3,070 |
2024-03-11 | $45.96 | $45.96 | $45.90 | $45.90 | $45.90 | 2,761 |
2024-03-08 | $46.06 | $46.09 | $45.96 | $45.96 | $45.96 | 3,164 |
2024-03-07 | $45.97 | $45.97 | $45.91 | $45.93 | $45.93 | 1,868 |
2024-03-06 | $45.88 | $45.96 | $45.83 | $45.87 | $45.87 | 18,150 |
2024-03-05 | $45.85 | $45.88 | $45.77 | $45.84 | $45.84 | 8,339 |
2024-03-04 | $45.80 | $45.80 | $45.71 | $45.80 | $45.80 | 12,986 |
2024-03-01 | $45.75 | $45.84 | $45.75 | $45.81 | $45.81 | 3,327 |
2024-02-29 | $45.91 | $45.91 | $45.83 | $45.88 | $45.70 | 4,913 |
2024-02-28 | $45.86 | $45.88 | $45.83 | $45.83 | $45.65 | 2,198 |
2024-02-27 | $45.82 | $45.84 | $45.82 | $45.82 | $45.64 | 4,568 |
2024-02-26 | $45.96 | $45.96 | $45.84 | $45.84 | $45.66 | 1,881 |
2024-02-23 | $46.04 | $46.11 | $45.97 | $45.99 | $45.81 | 2,272 |
2024-02-22 | $45.99 | $46.01 | $45.93 | $45.94 | $45.75 | 7,607 |
2024-02-21 | $45.89 | $45.89 | $45.80 | $45.86 | $45.68 | 3,403 |
2024-02-20 | $45.81 | $45.92 | $45.81 | $45.89 | $45.71 | 2,914 |
2024-02-16 | $45.85 | $45.86 | $45.81 | $45.81 | $45.63 | 4,309 |
2024-02-15 | $45.88 | $45.98 | $45.87 | $45.92 | $45.74 | 10,507 |
2024-02-14 | $45.82 | $45.82 | $45.77 | $45.79 | $45.61 | 3,674 |
2024-02-13 | $45.75 | $45.77 | $45.67 | $45.68 | $45.50 | 2,669 |
2024-02-12 | $46.07 | $46.13 | $45.99 | $45.99 | $45.81 | 2,609 |
2024-02-09 | $46.04 | $46.09 | $46.04 | $46.08 | $45.90 | 2,347 |
2024-02-08 | $46.07 | $46.07 | $46.02 | $46.06 | $45.88 | 1,752 |
2024-02-07 | $46.03 | $46.15 | $45.98 | $46.14 | $45.96 | 11,687 |
2024-02-06 | $46.02 | $46.10 | $45.99 | $46.01 | $45.83 | 5,829 |
2024-02-05 | $45.73 | $45.88 | $45.73 | $45.81 | $45.63 | 40,500 |
2024-02-02 | $45.93 | $46.00 | $45.93 | $45.99 | $45.81 | 4,545 |
2024-02-01 | $46.07 | $46.21 | $46.07 | $46.15 | $45.96 | 2,031 |
2024-01-31 | $46.30 | $46.30 | $46.13 | $46.13 | $45.75 | 3,436 |
2024-01-30 | $46.28 | $46.28 | $46.13 | $46.18 | $45.79 | 1,029 |
2024-01-29 | $46.17 | $46.24 | $46.16 | $46.24 | $45.85 | 1,554 |
2024-01-26 | $46.18 | $46.23 | $46.18 | $46.18 | $45.80 | 4,937 |
2024-01-25 | $46.01 | $46.17 | $46.00 | $46.17 | $45.78 | 9,249 |
2024-01-24 | $46.07 | $46.07 | $45.97 | $45.97 | $45.59 | 2,390 |
2024-01-23 | $45.98 | $45.99 | $45.92 | $45.99 | $45.61 | 1,626 |
2024-01-22 | $46.12 | $46.14 | $46.04 | $46.04 | $45.65 | 4,271 |
2024-01-19 | $45.86 | $46.00 | $45.83 | $46.00 | $45.62 | 8,307 |
2024-01-18 | $45.87 | $45.94 | $45.85 | $45.92 | $45.54 | 2,095 |
2024-01-17 | $45.81 | $45.97 | $45.76 | $45.79 | $45.41 | 27,275 |
2024-01-16 | $46.15 | $46.15 | $46.00 | $46.00 | $45.62 | 1,971 |
2024-01-12 | $46.22 | $46.29 | $46.22 | $46.24 | $45.86 | 26,136 |
2024-01-11 | $46.11 | $46.18 | $46.03 | $46.18 | $45.80 | 4,096 |
2024-01-10 | $46.10 | $46.11 | $46.06 | $46.08 | $45.69 | 7,443 |
2024-01-09 | $45.88 | $46.01 | $45.88 | $45.99 | $45.61 | 8,211 |
2024-01-08 | $45.90 | $45.96 | $45.89 | $45.94 | $45.56 | 4,372 |
2024-01-05 | $45.66 | $45.90 | $45.66 | $45.71 | $45.33 | 14,867 |
2024-01-04 | $45.74 | $45.86 | $45.70 | $45.70 | $45.32 | 71,219 |
2024-01-03 | $45.66 | $45.82 | $45.66 | $45.81 | $45.43 | 10,569 |
2024-01-02 | $45.90 | $45.94 | $45.75 | $45.75 | $45.37 | 15,415 |
2023-12-29 | $46.34 | $46.34 | $46.08 | $46.11 | $45.73 | 25,172 |
2023-12-28 | $46.39 | $46.39 | $46.14 | $46.18 | $45.79 | 13,689 |
2023-12-27 | $46.25 | $46.35 | $46.21 | $46.33 | $45.95 | 4,116 |
2023-12-26 | $46.06 | $46.14 | $46.06 | $46.13 | $45.75 | 2,998 |
2023-12-22 | $46.20 | $46.20 | $46.10 | $46.10 | $45.71 | 2,986 |
2023-12-21 | $46.05 | $46.15 | $46.02 | $46.15 | $45.76 | 5,019 |
2023-12-20 | $46.40 | $46.49 | $46.37 | $46.37 | $45.60 | 2,417 |
2023-12-19 | $46.41 | $46.41 | $46.36 | $46.36 | $45.58 | 2,230 |
2023-12-18 | $46.53 | $46.53 | $46.19 | $46.28 | $45.51 | 7,434 |
2023-12-15 | $46.39 | $46.41 | $46.27 | $46.30 | $45.52 | 3,317 |
2023-12-14 | $46.53 | $46.53 | $46.35 | $46.39 | $45.62 | 2,023 |
2023-12-13 | $45.77 | $46.21 | $45.68 | $46.21 | $45.44 | 529,863 |
2023-12-12 | $45.66 | $45.66 | $45.53 | $45.62 | $44.86 | 5,984 |
2023-12-11 | $45.55 | $45.56 | $45.48 | $45.54 | $44.78 | 3,450 |
2023-12-08 | $45.57 | $45.63 | $45.50 | $45.57 | $44.81 | 4,574 |
2023-12-07 | $45.71 | $45.77 | $45.66 | $45.68 | $44.92 | 2,713 |
2023-12-06 | $45.67 | $45.72 | $45.62 | $45.62 | $44.86 | 1,801 |
2023-12-05 | $45.60 | $45.63 | $45.56 | $45.61 | $44.85 | 1,246 |
2023-12-04 | $45.48 | $45.60 | $45.48 | $45.59 | $44.83 | 3,508 |
2023-12-01 | $45.43 | $45.64 | $45.43 | $45.64 | $45.64 | 3,170 |
2023-11-30 | $45.51 | $45.53 | $45.46 | $45.53 | $45.33 | 3,722 |
2023-11-29 | $45.52 | $45.70 | $45.52 | $45.61 | $45.41 | 2,613 |
2023-11-28 | $45.23 | $45.42 | $45.23 | $45.41 | $45.22 | 2,883 |
2023-11-27 | $45.20 | $45.26 | $45.17 | $45.26 | $45.06 | 1,881 |
2023-11-24 | $45.16 | $45.29 | $45.15 | $45.19 | $45.00 | 1,678 |
2023-11-22 | $45.20 | $45.30 | $45.18 | $45.27 | $45.07 | 9,716 |
2023-11-21 | $45.05 | $45.16 | $45.05 | $45.16 | $44.96 | 4,804 |
2023-11-20 | $45.04 | $45.16 | $45.00 | $45.09 | $45.09 | 6,689 |
2023-11-17 | $44.94 | $45.05 | $44.93 | $45.05 | $45.05 | 2,772 |
2023-11-16 | $44.99 | $45.00 | $44.90 | $44.95 | $44.95 | 13,325 |
2023-11-15 | $44.97 | $45.01 | $44.89 | $44.95 | $44.95 | 16,288 |
2023-11-14 | $45.03 | $45.14 | $45.03 | $45.09 | $45.09 | 3,200 |
2023-11-13 | $44.55 | $44.69 | $44.55 | $44.66 | $44.66 | 6,159 |
2023-11-10 | $44.68 | $44.70 | $44.66 | $44.70 | $44.70 | 2,157 |
2023-11-09 | $44.80 | $44.80 | $44.49 | $44.52 | $44.52 | 16,604 |
2023-11-08 | $44.80 | $44.80 | $44.70 | $44.79 | $44.79 | 16,650 |
2023-11-07 | $44.69 | $44.75 | $44.64 | $44.72 | $44.72 | 9,357 |
2023-11-06 | $44.74 | $44.76 | $44.70 | $44.71 | $44.71 | 1,375 |
2023-11-03 | $44.80 | $44.91 | $44.73 | $44.91 | $44.91 | 5,812 |
2023-11-02 | $44.40 | $44.61 | $44.40 | $44.53 | $44.53 | 5,885 |
2023-11-01 | $43.89 | $44.25 | $43.89 | $44.25 | $44.25 | 10,254 |
2023-10-31 | $43.69 | $43.93 | $43.69 | $43.91 | $43.91 | 2,639 |
2023-10-30 | $43.71 | $43.72 | $43.64 | $43.67 | $43.67 | 3,181 |
2023-10-27 | $43.80 | $43.80 | $43.60 | $43.60 | $43.60 | 7,502 |
2023-10-26 | $43.53 | $43.67 | $43.53 | $43.67 | $43.67 | 4,063 |
2023-10-25 | $43.60 | $43.60 | $43.42 | $43.48 | $43.48 | 3,546 |
2023-10-24 | $43.59 | $43.68 | $43.55 | $43.68 | $43.68 | 2,316 |
2023-10-23 | $43.32 | $43.56 | $43.32 | $43.48 | $43.48 | 2,937 |
2023-10-20 | $43.32 | $43.34 | $43.22 | $43.31 | $43.31 | 2,852 |
2023-10-19 | $43.37 | $43.45 | $43.23 | $43.23 | $43.23 | 9,984 |
2023-10-18 | $43.54 | $43.54 | $43.33 | $43.33 | $43.33 | 5,934 |
2023-10-17 | $43.54 | $43.63 | $43.53 | $43.54 | $43.54 | 3,324 |
2023-10-16 | $43.72 | $43.80 | $43.65 | $43.68 | $43.68 | 9,373 |
2023-10-13 | $43.98 | $44.00 | $43.72 | $43.72 | $43.72 | 3,136 |
2023-10-12 | $43.86 | $43.86 | $43.76 | $43.77 | $43.77 | 4,091 |
2023-10-11 | $44.10 | $44.10 | $43.89 | $43.98 | $43.98 | 8,223 |
2023-10-10 | $43.92 | $44.06 | $43.85 | $44.00 | $44.00 | 4,849 |
2023-10-09 | $43.72 | $44.00 | $43.72 | $44.00 | $44.00 | 7,093 |
2023-10-06 | $43.53 | $43.72 | $43.40 | $43.72 | $43.72 | 8,969 |
2023-10-05 | $43.62 | $43.63 | $43.57 | $43.63 | $43.63 | 1,687 |
2023-10-04 | $43.43 | $43.62 | $43.37 | $43.58 | $43.58 | 11,651 |
2023-10-03 | $43.66 | $43.69 | $43.39 | $43.42 | $43.42 | 7,993 |
2023-10-02 | $43.78 | $43.81 | $43.71 | $43.75 | $43.75 | 13,275 |
2023-09-29 | $44.36 | $44.36 | $44.16 | $44.16 | $43.97 | 3,481 |
2023-09-28 | $43.94 | $44.21 | $43.94 | $44.19 | $44.00 | 2,085 |
2023-09-27 | $44.10 | $44.10 | $43.99 | $44.02 | $43.83 | 2,683 |
2023-09-26 | $44.18 | $44.18 | $44.06 | $44.07 | $43.88 | 3,388 |
2023-09-25 | $44.21 | $44.25 | $44.20 | $44.20 | $44.01 | 4,324 |
2023-09-22 | $44.37 | $44.39 | $44.28 | $44.28 | $44.28 | 1,239 |
2023-09-21 | $44.28 | $44.31 | $44.19 | $44.19 | $44.19 | 1,834 |
2023-09-20 | $44.62 | $44.62 | $44.46 | $44.46 | $44.46 | 4,546 |
2023-09-19 | $44.68 | $44.68 | $44.49 | $44.51 | $44.51 | 8,568 |
2023-09-18 | $44.54 | $44.61 | $44.54 | $44.57 | $44.57 | 2,243 |
2023-09-15 | $44.62 | $44.62 | $44.59 | $44.61 | $44.61 | 1,687 |
2023-09-14 | $44.78 | $44.79 | $44.72 | $44.72 | $44.72 | 1,935 |
2023-09-13 | $44.67 | $44.74 | $44.67 | $44.71 | $44.71 | 1,116 |
2023-09-12 | $44.66 | $44.68 | $44.62 | $44.64 | $44.64 | 11,496 |
2023-09-11 | $44.68 | $44.68 | $44.66 | $44.67 | $44.67 | 3,218 |
2023-09-08 | $44.76 | $44.76 | $44.62 | $44.62 | $44.62 | 1,440 |
2023-09-07 | $44.55 | $44.66 | $44.54 | $44.66 | $44.66 | 1,841 |
2023-09-06 | $44.53 | $44.55 | $44.47 | $44.54 | $44.54 | 3,818 |
2023-09-05 | $44.69 | $44.72 | $44.62 | $44.62 | $44.62 | 2,072 |
2023-09-01 | $44.90 | $44.90 | $44.84 | $44.85 | $44.85 | 7,321 |
2023-08-31 | $45.10 | $45.12 | $45.03 | $45.07 | $44.84 | 11,888 |
2023-08-30 | $45.16 | $45.16 | $45.08 | $45.10 | $45.10 | 10,161 |
2023-08-29 | $45.04 | $45.12 | $45.03 | $45.12 | $45.12 | 10,708 |
2023-08-28 | $44.78 | $44.90 | $44.78 | $44.87 | $44.87 | 7,994 |
2023-08-25 | $44.63 | $44.73 | $44.56 | $44.71 | $44.71 | 219,963 |
2023-08-24 | $44.68 | $44.70 | $44.53 | $44.53 | $44.53 | 291,178 |
2023-08-23 | $44.64 | $44.83 | $44.64 | $44.80 | $44.80 | 201,240 |
2023-08-22 | $44.46 | $44.49 | $44.44 | $44.45 | $44.45 | 128,866 |
2023-08-21 | $44.36 | $44.44 | $44.35 | $44.44 | $44.44 | 1,733 |
2023-08-18 | $44.36 | $44.51 | $44.36 | $44.45 | $44.45 | 108,236 |
2023-08-17 | $44.52 | $44.56 | $44.32 | $44.38 | $44.38 | 4,554 |
2023-08-16 | $44.75 | $44.75 | $44.56 | $44.56 | $44.56 | 3,948 |
2023-08-15 | $44.68 | $44.76 | $44.68 | $44.69 | $44.69 | 6,446 |
2023-08-14 | $44.74 | $44.85 | $44.73 | $44.79 | $44.79 | 12,141 |
2023-08-11 | $44.82 | $44.83 | $44.75 | $44.77 | $44.77 | 14,145 |
2023-08-10 | $45.10 | $45.10 | $44.86 | $44.89 | $44.89 | 150,055 |
2023-08-09 | $44.93 | $44.97 | $44.87 | $44.92 | $44.92 | 6,772 |
2023-08-08 | $44.83 | $44.96 | $44.81 | $44.95 | $44.95 | 7,125 |
2023-08-07 | $44.82 | $44.90 | $44.82 | $44.88 | $44.88 | 5,572 |
2023-08-04 | $44.80 | $44.93 | $44.80 | $44.86 | $44.86 | 4,747 |
2023-08-03 | $44.57 | $44.65 | $44.56 | $44.61 | $44.61 | 2,419 |
2023-08-02 | $44.74 | $44.75 | $44.65 | $44.75 | $44.75 | 1,973 |
2023-08-01 | $44.95 | $44.95 | $44.85 | $44.85 | $44.85 | 3,414 |
2023-07-31 | $45.25 | $45.35 | $45.25 | $45.31 | $45.10 | 7,419 |
2023-07-28 | $45.15 | $45.21 | $45.15 | $45.20 | $44.99 | 4,128 |
2023-07-27 | $45.32 | $45.33 | $44.92 | $44.98 | $44.77 | 4,420 |
2023-07-26 | $45.18 | $45.35 | $45.18 | $45.32 | $45.11 | 4,443 |
2023-07-25 | $45.25 | $45.25 | $45.14 | $45.14 | $44.93 | 3,231 |
2023-07-24 | $45.37 | $45.39 | $45.26 | $45.26 | $45.04 | 5,022 |
2023-07-21 | $45.33 | $45.37 | $45.25 | $45.31 | $45.10 | 2,840 |
2023-07-20 | $45.29 | $45.31 | $45.21 | $45.23 | $45.02 | 2,480 |
2023-07-19 | $45.48 | $45.48 | $45.44 | $45.45 | $45.24 | 1,897 |
2023-07-18 | $45.45 | $45.48 | $45.42 | $45.42 | $45.21 | 2,203 |
2023-07-17 | $45.15 | $45.38 | $45.15 | $45.31 | $45.10 | 5,038 |
2023-07-14 | $45.43 | $45.43 | $45.18 | $45.19 | $44.98 | 6,013 |
2023-07-13 | $45.47 | $45.50 | $45.37 | $45.50 | $45.28 | 4,160 |
2023-07-12 | $45.21 | $45.28 | $45.21 | $45.27 | $45.06 | 2,353 |
2023-07-11 | $44.79 | $44.92 | $44.79 | $44.91 | $44.69 | 11,618 |
2023-07-10 | $44.63 | $44.75 | $44.62 | $44.75 | $44.54 | 3,699 |
2023-07-07 | $44.48 | $44.73 | $44.48 | $44.52 | $44.31 | 4,729 |
2023-07-06 | $44.46 | $44.50 | $44.40 | $44.50 | $44.29 | 5,995 |
2023-07-05 | $44.89 | $44.89 | $44.72 | $44.80 | $44.59 | 5,225 |
2023-07-03 | $44.92 | $44.92 | $44.92 | $44.92 | $44.71 | 1,744 |
2023-06-30 | $45.15 | $45.31 | $45.15 | $45.27 | $44.81 | 3,914 |
2023-06-29 | $45.01 | $45.07 | $45.01 | $45.07 | $44.61 | 5,686 |
2023-06-28 | $45.02 | $45.22 | $44.98 | $45.22 | $44.76 | 541,806 |
2023-06-27 | $44.97 | $45.05 | $44.97 | $45.03 | $44.57 | 1,370 |
2023-06-26 | $45.03 | $45.03 | $44.86 | $44.92 | $44.46 | 2,874 |
2023-06-23 | $44.79 | $44.81 | $44.79 | $44.81 | $44.35 | 1,498 |
2023-06-22 | $44.90 | $44.93 | $44.86 | $44.90 | $44.44 | 3,312,762 |
2023-06-21 | $44.95 | $45.02 | $44.90 | $44.96 | $44.50 | 4,452,898 |
2023-06-20 | $45.21 | $45.21 | $45.06 | $45.06 | $44.60 | 7,023 |
2023-06-16 | $45.16 | $45.16 | $45.12 | $45.13 | $44.67 | 2,202,839 |
2023-06-15 | $45.17 | $45.23 | $45.15 | $45.21 | $44.75 | 2,562 |
2023-06-14 | $45.07 | $45.16 | $44.89 | $45.04 | $44.58 | 6,540 |
2023-06-13 | $45.12 | $45.12 | $45.05 | $45.06 | $44.60 | 1,091 |
2023-06-12 | $45.18 | $45.18 | $44.95 | $45.05 | $44.59 | 2,006,746 |
2023-06-09 | $45.17 | $45.22 | $45.13 | $45.13 | $45.13 | 3,386 |
2023-06-08 | $45.02 | $45.16 | $45.02 | $45.16 | $45.16 | 2,114 |
2023-06-07 | $45.23 | $45.27 | $44.87 | $44.93 | $44.93 | 3,984 |
2023-06-06 | $45.14 | $45.22 | $45.08 | $45.22 | $45.22 | 4,936 |
2023-06-05 | $45.15 | $45.17 | $45.13 | $45.14 | $45.14 | 4,814 |
2023-06-02 | $45.23 | $45.30 | $45.21 | $45.27 | $45.27 | 5,581 |
2023-06-01 | $44.93 | $45.11 | $44.93 | $45.08 | $45.08 | 3,241 |
2023-05-31 | $44.96 | $45.06 | $44.96 | $45.06 | $45.06 | 3,556 |
2023-05-30 | $45.09 | $45.12 | $45.03 | $45.12 | $45.12 | 4,512 |
2023-05-26 | $44.90 | $44.98 | $44.83 | $44.98 | $44.98 | 3,687 |
2023-05-25 | $44.93 | $44.93 | $44.74 | $44.74 | $44.74 | 1,886 |
2023-05-24 | $44.89 | $44.89 | $44.72 | $44.80 | $44.80 | 7,570 |
2023-05-23 | $45.19 | $45.19 | $45.03 | $45.05 | $45.05 | 1,561 |
2023-05-22 | $45.18 | $45.30 | $45.16 | $45.26 | $45.26 | 3,170 |
2023-05-19 | $45.13 | $45.13 | $45.07 | $45.08 | $45.08 | 2,730 |
2023-05-18 | $45.07 | $45.09 | $45.01 | $45.08 | $45.08 | 5,799 |
2023-05-17 | $45.03 | $45.19 | $45.03 | $45.12 | $45.12 | 6,734 |
2023-05-16 | $45.10 | $45.13 | $44.99 | $44.99 | $44.99 | 4,193 |
2023-05-15 | $45.24 | $45.29 | $45.24 | $45.26 | $45.26 | 2,926 |
2023-05-12 | $45.33 | $45.34 | $45.21 | $45.27 | $45.27 | 2,242 |
2023-05-11 | $45.40 | $45.42 | $45.38 | $45.40 | $45.40 | 2,645 |
2023-05-10 | $45.46 | $45.46 | $45.36 | $45.46 | $45.46 | 2,161 |
2023-05-09 | $45.24 | $45.27 | $45.21 | $45.23 | $45.23 | 11,373 |
2023-05-08 | $45.27 | $45.32 | $45.27 | $45.32 | $45.32 | 2,439 |
2023-05-05 | $45.38 | $45.45 | $45.31 | $45.42 | $45.42 | 5,826 |
2023-05-04 | $45.24 | $45.24 | $45.12 | $45.20 | $45.20 | 2,161 |
2023-05-03 | $45.39 | $45.48 | $45.32 | $45.32 | $45.32 | 4,393 |
2023-05-02 | $45.30 | $45.33 | $45.22 | $45.33 | $45.33 | 3,256 |
2023-05-01 | $45.48 | $45.48 | $45.27 | $45.30 | $45.30 | 5,201 |
2023-04-28 | $45.76 | $45.78 | $45.74 | $45.77 | $45.77 | 2,106 |
2023-04-27 | $45.50 | $45.69 | $45.50 | $45.60 | $45.60 | 4,337 |
2023-04-26 | $45.60 | $45.60 | $45.47 | $45.47 | $45.47 | 2,379 |
2023-04-25 | $45.69 | $45.69 | $45.62 | $45.62 | $45.62 | 1,211 |
2023-04-24 | $45.61 | $45.67 | $45.59 | $45.67 | $45.67 | 1,717 |
2023-04-21 | $45.43 | $45.56 | $45.43 | $45.55 | $45.55 | 2,702 |
2023-04-20 | $45.45 | $45.50 | $45.45 | $45.47 | $45.47 | 3,656 |
2023-04-19 | $45.52 | $45.55 | $45.50 | $45.50 | $45.50 | 1,771 |
2023-04-18 | $45.58 | $45.65 | $45.58 | $45.65 | $45.65 | 1,449 |
2023-04-17 | $45.69 | $45.69 | $45.51 | $45.62 | $45.62 | 4,014 |
2023-04-14 | $45.91 | $45.91 | $45.69 | $45.76 | $45.76 | 15,638 |
2023-04-13 | $45.92 | $45.94 | $45.87 | $45.87 | $45.87 | 3,620 |
2023-04-12 | $45.82 | $45.82 | $45.61 | $45.68 | $45.68 | 2,898 |
2023-04-11 | $45.59 | $45.71 | $45.55 | $45.68 | $45.68 | 4,895 |
2023-04-10 | $45.41 | $45.57 | $45.41 | $45.57 | $45.57 | 11,748 |
2023-04-06 | $45.41 | $45.67 | $45.36 | $45.63 | $45.63 | 4,684 |
2023-04-05 | $45.57 | $45.63 | $45.39 | $45.39 | $45.39 | 3,001 |
2023-04-04 | $45.77 | $45.77 | $45.58 | $45.59 | $45.59 | 4,488 |
2023-04-03 | $45.80 | $45.80 | $45.70 | $45.77 | $45.77 | 1,370 |
2023-03-31 | $45.65 | $46.00 | $45.65 | $46.00 | $45.80 | 3,707 |
2023-03-30 | $45.36 | $45.57 | $45.31 | $45.57 | $45.37 | 8,200 |
2023-03-29 | $45.11 | $45.33 | $45.10 | $45.33 | $45.13 | 4,459 |
2023-03-28 | $44.79 | $44.87 | $44.79 | $44.87 | $44.67 | 2,145 |
2023-03-27 | $45.00 | $45.00 | $44.86 | $44.86 | $44.66 | 2,804 |
2023-03-24 | $44.85 | $44.96 | $44.85 | $44.93 | $44.73 | 1,823 |
2023-03-23 | $45.16 | $45.19 | $44.90 | $44.94 | $44.75 | 3,226 |
2023-03-22 | $44.98 | $45.25 | $44.92 | $45.06 | $44.87 | 1,923 |
2023-03-21 | $44.83 | $45.01 | $44.81 | $45.01 | $44.81 | 2,257 |
2023-03-20 | $44.68 | $44.68 | $44.55 | $44.59 | $44.40 | 4,659 |
2023-03-17 | $44.67 | $44.70 | $44.61 | $44.62 | $44.43 | 7,600 |
2023-03-16 | $44.45 | $44.81 | $44.45 | $44.81 | $44.62 | 6,436 |
2023-03-15 | $44.27 | $44.47 | $44.22 | $44.47 | $44.28 | 4,249 |
2023-03-14 | $44.47 | $44.61 | $44.47 | $44.53 | $44.34 | 89,027 |
2023-03-13 | $44.07 | $44.58 | $44.07 | $44.21 | $44.02 | 2,572 |
2023-03-10 | $44.34 | $44.39 | $44.23 | $44.24 | $44.05 | 1,593 |
2023-03-09 | $44.39 | $44.56 | $44.14 | $44.17 | $43.97 | 5,876 |
2023-03-08 | $44.55 | $44.56 | $44.29 | $44.35 | $44.15 | 4,753 |
2023-03-07 | $44.78 | $44.78 | $44.55 | $44.55 | $44.36 | 2,000,719 |
2023-03-06 | $44.94 | $44.94 | $44.78 | $44.79 | $44.59 | 3,150 |
2023-03-03 | $44.57 | $44.83 | $44.57 | $44.80 | $44.61 | 8,055 |
2023-03-02 | $44.20 | $44.42 | $44.20 | $44.37 | $44.17 | 6,242 |
2023-03-01 | $44.44 | $44.55 | $44.29 | $44.36 | $44.17 | 18,125 |
2023-02-28 | $44.63 | $44.71 | $44.62 | $44.66 | $44.29 | 10,871 |
2023-02-27 | $44.70 | $44.77 | $44.64 | $44.72 | $44.35 | 3,658 |
2023-02-24 | $44.53 | $44.58 | $44.51 | $44.52 | $44.52 | 3,592 |
2023-02-23 | $44.56 | $44.81 | $44.55 | $44.76 | $44.76 | 2,866 |
2023-02-22 | $44.31 | $44.50 | $44.31 | $44.39 | $44.39 | 9,934 |
2023-02-21 | $44.18 | $44.26 | $44.04 | $44.08 | $44.08 | 4,217 |
2023-02-17 | $44.32 | $44.69 | $44.32 | $44.69 | $44.69 | 4,746 |
2023-02-16 | $44.61 | $44.68 | $44.51 | $44.51 | $44.51 | 3,201 |
2023-02-15 | $44.78 | $44.89 | $44.72 | $44.89 | $44.89 | 7,220 |
2023-02-14 | $44.80 | $45.02 | $44.74 | $44.93 | $44.93 | 10,043 |
2023-02-13 | $44.84 | $45.02 | $44.62 | $44.94 | $44.94 | 410,238 |
2023-02-10 | $45.04 | $45.08 | $44.86 | $44.87 | $44.87 | 7,413 |
2023-02-09 | $45.55 | $45.55 | $45.18 | $45.20 | $45.20 | 8,192 |
2023-02-08 | $45.56 | $45.59 | $45.41 | $45.46 | $45.46 | 8,933 |
2023-02-07 | $45.47 | $45.69 | $45.45 | $45.63 | $45.63 | 10,376 |
2023-02-06 | $45.56 | $45.56 | $45.49 | $45.53 | $45.53 | 6,279 |
2023-02-03 | $45.86 | $46.00 | $45.78 | $45.78 | $45.78 | 1,354,559 |
2023-02-02 | $46.18 | $46.31 | $46.18 | $46.22 | $46.22 | 9,224 |
2023-02-01 | $45.64 | $46.08 | $45.61 | $46.04 | $46.04 | 58,832 |
2023-01-31 | $45.63 | $45.82 | $45.63 | $45.82 | $45.64 | 5,834 |
2023-01-30 | $45.56 | $45.60 | $45.51 | $45.51 | $45.33 | 5,869 |
2023-01-27 | $45.77 | $45.81 | $45.68 | $45.71 | $45.54 | 7,921 |
2023-01-26 | $45.79 | $45.83 | $45.65 | $45.82 | $45.65 | 42,644 |
2023-01-25 | $45.66 | $45.77 | $45.63 | $45.77 | $45.60 | 4,991 |
2023-01-24 | $45.65 | $45.76 | $45.64 | $45.76 | $45.58 | 11,573 |
2023-01-23 | $45.72 | $45.85 | $45.68 | $45.72 | $45.55 | 76,842 |
2023-01-20 | $45.67 | $45.73 | $45.58 | $45.73 | $45.56 | 6,959 |
2023-01-19 | $45.75 | $45.75 | $45.66 | $45.69 | $45.52 | 8,699 |
2023-01-18 | $46.10 | $46.20 | $45.90 | $45.90 | $45.73 | 11,238 |
2023-01-17 | $45.91 | $46.01 | $45.84 | $45.84 | $45.67 | 16,559 |
2023-01-13 | $45.91 | $46.19 | $45.90 | $46.02 | $46.02 | 330,941 |
2023-01-12 | $45.82 | $45.96 | $45.82 | $45.95 | $45.95 | 2,089 |
2023-01-11 | $45.64 | $45.72 | $45.62 | $45.72 | $45.72 | 2,698 |
2023-01-10 | $45.51 | $45.52 | $45.48 | $45.49 | $45.49 | 9,918 |
2023-01-09 | $45.62 | $45.74 | $45.56 | $45.59 | $45.59 | 13,852 |
2023-01-06 | $45.27 | $45.58 | $45.27 | $45.45 | $45.45 | 6,491 |
2023-01-05 | $44.89 | $44.96 | $44.87 | $44.94 | $44.94 | 6,447 |
2023-01-04 | $44.80 | $45.03 | $44.71 | $45.03 | $45.03 | 31,738 |
2023-01-03 | $44.71 | $44.77 | $44.51 | $44.64 | $44.64 | 12,907 |
2022-12-30 | $44.30 | $44.50 | $44.29 | $44.49 | $44.49 | 10,824 |
2022-12-29 | $43.96 | $44.47 | $43.96 | $44.47 | $44.47 | 6,727 |
2022-12-28 | $44.54 | $44.54 | $43.94 | $43.94 | $43.94 | 14,653 |
2022-12-27 | $44.79 | $44.79 | $44.47 | $44.47 | $44.47 | 5,034 |
2022-12-23 | $44.65 | $44.90 | $44.65 | $44.90 | $44.90 | 6,037 |
2022-12-22 | $44.90 | $44.90 | $44.70 | $44.72 | $44.72 | 3,893 |
2022-12-21 | $45.18 | $45.32 | $45.17 | $45.25 | $44.99 | 528,562 |
2022-12-20 | $44.74 | $44.95 | $44.74 | $44.89 | $44.89 | 6,256 |
2022-12-19 | $45.02 | $45.02 | $44.91 | $44.98 | $44.98 | 1,982 |
2022-12-16 | $45.18 | $45.20 | $45.11 | $45.15 | $45.15 | 3,023 |
2022-12-15 | $45.27 | $45.40 | $45.27 | $45.40 | $45.40 | 3,197 |
2022-12-14 | $45.75 | $45.78 | $45.30 | $45.56 | $45.56 | 9,046 |
2022-12-13 | $45.96 | $45.96 | $45.55 | $45.76 | $45.76 | 28,378 |
2022-12-12 | $45.33 | $45.41 | $45.21 | $45.37 | $45.37 | 1,953,571 |
2022-12-09 | $45.13 | $45.37 | $45.13 | $45.26 | $45.26 | 2,220,674 |
2022-12-08 | $45.18 | $45.29 | $45.15 | $45.21 | $45.21 | 29,974 |
2022-12-07 | $45.05 | $45.22 | $45.05 | $45.21 | $45.21 | 2,218,154 |
2022-12-06 | $45.14 | $45.14 | $44.91 | $44.95 | $44.95 | 2,229,832 |
2022-12-05 | $45.23 | $45.23 | $45.03 | $45.11 | $45.11 | 1,329 |
2022-12-02 | $45.29 | $45.46 | $45.29 | $45.46 | $45.46 | 1,617 |
2022-12-01 | $45.34 | $45.47 | $45.34 | $45.47 | $45.47 | 8,248 |
2022-11-30 | $44.99 | $45.64 | $44.96 | $45.64 | $45.43 | 1,106,945 |
2022-11-29 | $44.80 | $45.00 | $44.79 | $45.00 | $44.79 | 1,118,547 |
2022-11-28 | $45.10 | $45.10 | $44.88 | $44.88 | $44.67 | 2,225,288 |
2022-11-25 | $45.40 | $45.40 | $45.32 | $45.32 | $45.11 | 1,199 |
2022-11-23 | $45.38 | $45.41 | $45.28 | $45.40 | $45.19 | 2,041,263 |
2022-11-22 | $44.99 | $45.16 | $44.99 | $45.16 | $45.16 | 3,208 |
2022-11-21 | $44.86 | $44.90 | $44.81 | $44.87 | $44.87 | 3,896 |
2022-11-18 | $44.92 | $44.92 | $44.81 | $44.87 | $44.87 | 1,472 |
2022-11-17 | $44.60 | $44.78 | $44.60 | $44.76 | $44.76 | 31,116 |
2022-11-16 | $44.97 | $44.98 | $44.95 | $44.95 | $44.95 | 501,364 |
2022-11-15 | $44.97 | $45.03 | $44.86 | $45.02 | $45.02 | 3,112 |
2022-11-14 | $44.76 | $44.80 | $44.64 | $44.64 | $44.64 | 3,387 |
2022-11-11 | $44.81 | $45.03 | $44.81 | $45.00 | $45.00 | 3,989 |
2022-11-10 | $44.67 | $44.87 | $44.67 | $44.87 | $44.87 | 4,877 |
2022-11-09 | $43.80 | $43.85 | $43.60 | $43.60 | $43.60 | 4,476 |
2022-11-08 | $44.13 | $44.14 | $43.96 | $44.02 | $44.02 | 4,619 |
2022-11-07 | $44.14 | $44.14 | $43.98 | $44.06 | $44.06 | 11,399 |
2022-11-04 | $43.97 | $44.09 | $43.87 | $44.04 | $44.04 | 4,884 |
2022-11-03 | $43.86 | $43.88 | $43.77 | $43.78 | $43.78 | 5,552 |
2022-11-02 | $44.33 | $44.69 | $44.02 | $44.02 | $44.02 | 1,817 |
2022-11-01 | $44.26 | $44.39 | $44.26 | $44.39 | $44.39 | 1,395 |
2022-10-31 | $44.65 | $44.65 | $44.40 | $44.40 | $44.20 | 3,500 |
2022-10-28 | $44.58 | $45.06 | $44.58 | $45.02 | $44.81 | 9,495 |
2022-10-27 | $44.53 | $44.83 | $44.52 | $44.73 | $44.53 | 10,432 |
2022-10-26 | $44.24 | $44.59 | $44.24 | $44.41 | $44.21 | 12,104 |
2022-10-25 | $44.24 | $44.34 | $44.21 | $44.34 | $44.13 | 2,793 |
2022-10-24 | $43.82 | $43.94 | $43.73 | $43.92 | $43.72 | 5,196 |
2022-10-21 | $43.54 | $43.87 | $43.53 | $43.81 | $43.61 | 17,613 |
2022-10-20 | $43.94 | $43.94 | $43.50 | $43.50 | $43.31 | 2,992 |
2022-10-19 | $43.90 | $43.90 | $43.70 | $43.70 | $43.50 | 6,325 |
2022-10-18 | $44.09 | $44.14 | $44.01 | $44.10 | $43.90 | 2,148 |
2022-10-17 | $43.85 | $43.85 | $43.75 | $43.81 | $43.61 | 2,283,580 |
2022-10-14 | $43.43 | $43.43 | $43.33 | $43.36 | $43.36 | 3,260 |
2022-10-13 | $42.72 | $43.48 | $42.72 | $43.48 | $43.48 | 3,824 |
2022-10-12 | $43.44 | $43.48 | $43.40 | $43.41 | $43.41 | 2,397 |
2022-10-11 | $43.27 | $43.50 | $43.26 | $43.26 | $43.26 | 2,988 |
2022-10-10 | $43.28 | $43.30 | $43.09 | $43.18 | $43.18 | 2,822 |
2022-10-07 | $43.89 | $43.89 | $43.66 | $43.66 | $43.66 | 3,289 |
2022-10-06 | $44.31 | $44.31 | $44.13 | $44.13 | $44.13 | 1,685 |
2022-10-05 | $44.03 | $44.29 | $44.02 | $44.29 | $44.29 | 8,135 |
2022-10-04 | $44.06 | $44.42 | $44.06 | $44.42 | $44.42 | 3,860 |
2022-10-03 | $43.56 | $43.70 | $43.56 | $43.68 | $43.68 | 13,004 |
2022-09-30 | $43.57 | $43.70 | $43.34 | $43.34 | $43.34 | 4,385 |
2022-09-29 | $43.33 | $43.45 | $43.24 | $43.45 | $43.45 | 4,659 |
2022-09-28 | $43.27 | $43.77 | $43.27 | $43.77 | $43.77 | 16,147 |
2022-09-27 | $43.48 | $43.48 | $43.01 | $43.05 | $43.05 | 79,074 |
2022-09-26 | $43.56 | $43.56 | $43.14 | $43.14 | $43.14 | 14,591 |
2022-09-23 | $43.91 | $43.91 | $43.56 | $43.68 | $43.68 | 4,941 |
2022-09-22 | $44.08 | $44.24 | $43.99 | $44.15 | $44.15 | 3,379 |
2022-09-21 | $44.63 | $44.71 | $44.35 | $44.43 | $44.43 | 4,830 |
2022-09-20 | $44.55 | $44.58 | $44.49 | $44.50 | $44.50 | 4,552 |
2022-09-19 | $44.78 | $44.90 | $44.78 | $44.90 | $44.90 | 6,960 |
2022-09-16 | $44.35 | $44.70 | $44.35 | $44.70 | $44.70 | 1,480 |
2022-09-15 | $44.78 | $44.78 | $44.62 | $44.62 | $44.62 | 5,529 |
2022-09-14 | $44.87 | $45.06 | $44.82 | $44.84 | $44.84 | 5,220 |
2022-09-13 | $45.16 | $45.19 | $44.76 | $44.76 | $44.76 | 5,133 |
2022-09-12 | $45.84 | $45.84 | $45.66 | $45.68 | $45.68 | 6,285 |
2022-09-09 | $45.69 | $45.82 | $45.60 | $45.64 | $45.64 | 6,672 |
2022-09-08 | $45.09 | $45.46 | $45.09 | $45.45 | $45.45 | 6,408 |
2022-09-07 | $44.81 | $45.27 | $44.81 | $45.22 | $45.22 | 9,701 |
2022-09-06 | $44.84 | $44.84 | $44.69 | $44.75 | $44.75 | 5,290 |
2022-09-02 | $45.13 | $45.25 | $44.86 | $44.86 | $44.86 | 8,530 |
2022-09-01 | $44.68 | $44.84 | $44.43 | $44.84 | $44.84 | 74,017 |
2022-08-31 | $45.12 | $45.12 | $44.42 | $44.83 | $44.68 | 929,291 |
2022-08-30 | $45.42 | $45.42 | $44.97 | $45.11 | $44.96 | 6,627 |
2022-08-29 | $45.39 | $45.47 | $45.38 | $45.39 | $45.24 | 13,785 |
2022-08-26 | $46.09 | $46.09 | $45.53 | $45.53 | $45.38 | 11,488 |
2022-08-25 | $46.00 | $46.20 | $45.96 | $46.20 | $46.04 | 12,797 |
2022-08-24 | $45.73 | $45.85 | $45.71 | $45.82 | $45.66 | 8,139 |
2022-08-23 | $45.64 | $45.84 | $45.58 | $45.75 | $45.59 | 3,037,855 |
2022-08-22 | $45.63 | $45.78 | $45.60 | $45.63 | $45.47 | 5,671 |
2022-08-19 | $46.27 | $46.27 | $46.03 | $46.08 | $45.93 | 8,084 |
2022-08-18 | $46.53 | $46.57 | $46.51 | $46.53 | $46.37 | 11,522 |
2022-08-17 | $46.61 | $46.62 | $46.43 | $46.43 | $46.27 | 25,557 |
2022-08-16 | $46.90 | $46.93 | $46.80 | $46.83 | $46.67 | 25,830 |
2022-08-15 | $47.05 | $47.13 | $46.97 | $47.00 | $46.84 | 18,195 |
2022-08-12 | $46.91 | $47.10 | $46.85 | $47.10 | $46.94 | 2,134,919 |
2022-08-11 | $47.20 | $47.29 | $46.68 | $46.70 | $46.54 | 15,426 |
2022-08-10 | $46.86 | $47.06 | $46.86 | $46.97 | $46.81 | 30,977 |
2022-08-09 | $46.64 | $46.64 | $46.44 | $46.44 | $46.28 | 6,717 |
2022-08-08 | $47.09 | $47.10 | $46.79 | $46.79 | $46.63 | 18,504 |
2022-08-05 | $46.68 | $46.84 | $46.68 | $46.80 | $46.64 | 9,513 |
2022-08-04 | $46.97 | $47.30 | $46.94 | $47.05 | $46.89 | 82,083 |
2022-08-03 | $46.78 | $47.03 | $46.78 | $47.02 | $46.86 | 8,099 |
2022-08-02 | $46.87 | $46.87 | $46.73 | $46.74 | $46.58 | 3,984 |
2022-08-01 | $46.94 | $47.01 | $46.83 | $46.96 | $46.80 | 13,019 |
2022-07-29 | $47.01 | $47.18 | $46.95 | $47.06 | $46.73 | 9,259 |
2022-07-28 | $46.79 | $47.03 | $46.71 | $47.03 | $46.70 | 19,337 |
2022-07-27 | $46.28 | $46.61 | $46.28 | $46.52 | $46.19 | 14,271 |
2022-07-26 | $46.27 | $46.27 | $46.13 | $46.13 | $45.81 | 4,712 |
2022-07-25 | $46.39 | $46.47 | $46.34 | $46.39 | $46.06 | 19,095 |
2022-07-22 | $46.71 | $46.75 | $46.33 | $46.40 | $46.08 | 82,528 |
2022-07-21 | $46.20 | $46.68 | $46.09 | $46.53 | $46.20 | 972,766 |
2022-07-20 | $46.13 | $46.34 | $46.05 | $46.05 | $45.73 | 3,040 |
2022-07-19 | $45.60 | $46.03 | $45.60 | $45.96 | $45.64 | 8,980 |
2022-07-18 | $45.86 | $45.86 | $45.45 | $45.45 | $45.13 | 5,630 |
2022-07-15 | $45.58 | $45.86 | $45.58 | $45.86 | $45.54 | 5,657 |
2022-07-14 | $44.98 | $45.34 | $44.94 | $45.34 | $45.02 | 82,459 |
2022-07-13 | $45.52 | $45.52 | $45.34 | $45.46 | $45.14 | 3,329 |
2022-07-12 | $45.39 | $45.50 | $45.35 | $45.50 | $45.18 | 13,439 |
2022-07-11 | $45.35 | $45.44 | $45.28 | $45.29 | $44.97 | 4,681 |
2022-07-08 | $45.28 | $45.48 | $45.28 | $45.48 | $45.16 | 1,292 |
2022-07-07 | $45.06 | $45.44 | $45.06 | $45.44 | $45.13 | 5,683 |
2022-07-06 | $44.79 | $44.84 | $44.71 | $44.82 | $44.50 | 3,746 |
2022-07-05 | $44.76 | $44.85 | $44.76 | $44.85 | $44.54 | 625 |
2022-07-01 | $44.84 | $44.84 | $44.63 | $44.83 | $44.52 | 5,125 |
2022-06-30 | $44.39 | $44.60 | $44.39 | $44.60 | $44.14 | 1,689 |
2022-06-29 | $44.43 | $44.53 | $44.43 | $44.53 | $44.07 | 12,474 |
2022-06-28 | $45.03 | $45.03 | $44.56 | $44.56 | $44.10 | 15,201 |
2022-06-27 | $45.24 | $45.24 | $45.02 | $45.03 | $44.56 | 4,223 |
2022-06-24 | $45.18 | $45.30 | $45.13 | $45.19 | $44.72 | 8,217 |
2022-06-23 | $44.83 | $44.92 | $44.81 | $44.92 | $44.46 | 2,444 |
2022-06-22 | $44.67 | $44.67 | $44.55 | $44.55 | $44.09 | 3,440 |
2022-06-21 | $44.80 | $44.80 | $44.49 | $44.49 | $44.03 | 10,659 |
2022-06-17 | $44.41 | $44.64 | $44.41 | $44.60 | $44.14 | 6,768 |
2022-06-16 | $43.98 | $44.46 | $43.98 | $44.30 | $43.84 | 20,419 |
2022-06-15 | $44.81 | $44.93 | $44.64 | $44.89 | $44.42 | 2,451 |
2022-06-14 | $44.15 | $44.44 | $43.87 | $44.14 | $43.68 | 54,560 |
2022-06-13 | $44.10 | $44.44 | $43.73 | $43.85 | $43.39 | 24,677 |
2022-06-10 | $45.24 | $45.25 | $45.07 | $45.17 | $44.70 | 20,776 |
2022-06-09 | $46.12 | $46.12 | $45.87 | $45.88 | $45.40 | 69,392 |
2022-06-08 | $46.45 | $46.46 | $46.22 | $46.22 | $45.74 | 1,560 |
2022-06-07 | $46.24 | $46.61 | $46.24 | $46.61 | $46.12 | 2,162,177 |
2022-06-06 | $46.83 | $46.83 | $46.43 | $46.43 | $45.94 | 3,148 |
2022-06-03 | $46.85 | $46.85 | $46.73 | $46.73 | $46.24 | 4,150 |
2022-06-02 | $46.95 | $47.06 | $46.95 | $47.06 | $46.57 | 1,785 |
2022-06-01 | $47.12 | $47.12 | $46.98 | $46.98 | $46.49 | 2,036 |
2022-05-31 | $47.40 | $47.43 | $47.34 | $47.36 | $46.66 | 3,558 |
2022-05-27 | $47.78 | $47.78 | $47.52 | $47.74 | $47.04 | 2,102,330 |
2022-05-26 | $47.01 | $47.47 | $47.01 | $47.47 | $46.77 | 2,122,217 |
2022-05-25 | $46.49 | $46.94 | $46.49 | $46.94 | $46.24 | 5,265 |
2022-05-24 | $46.03 | $46.36 | $46.03 | $46.33 | $45.65 | 7,108 |
2022-05-23 | $46.01 | $46.07 | $46.01 | $46.05 | $45.38 | 91,974 |
2022-05-20 | $46.05 | $46.05 | $45.82 | $45.96 | $45.29 | 3,909,589 |
2022-05-19 | $45.79 | $45.97 | $45.78 | $45.94 | $45.27 | 2,644 |
2022-05-18 | $45.63 | $45.63 | $45.57 | $45.61 | $44.94 | 942 |
2022-05-17 | $45.85 | $45.86 | $45.78 | $45.81 | $45.14 | 1,824 |
2022-05-16 | $45.92 | $45.94 | $45.86 | $45.87 | $45.19 | 7,289 |
2022-05-13 | $45.92 | $46.01 | $45.69 | $45.87 | $45.20 | 8,111 |
2022-05-12 | $45.79 | $45.86 | $45.67 | $45.84 | $45.17 | 12,343 |
2022-05-11 | $45.83 | $46.02 | $45.80 | $45.80 | $45.13 | 8,007 |
2022-05-10 | $45.99 | $45.99 | $45.76 | $45.90 | $45.22 | 586,916 |
2022-05-09 | $45.74 | $45.84 | $45.67 | $45.67 | $45.00 | 16,593 |
2022-05-06 | $45.96 | $46.12 | $45.89 | $46.02 | $45.34 | 3,267 |
2022-05-05 | $46.10 | $46.20 | $46.10 | $46.15 | $45.47 | 2,085 |
2022-05-04 | $46.41 | $46.86 | $46.31 | $46.86 | $46.17 | 2,643 |
2022-05-03 | $46.26 | $46.48 | $46.26 | $46.42 | $45.74 | 3,251 |
2022-05-02 | $46.10 | $46.19 | $46.01 | $46.15 | $45.47 | 6,097 |
2022-04-29 | $46.52 | $46.58 | $46.35 | $46.35 | $45.51 | 3,483 |
2022-04-28 | $46.64 | $46.86 | $46.58 | $46.81 | $45.96 | 2,446 |
2022-04-27 | $46.87 | $46.87 | $46.60 | $46.60 | $45.76 | 1,931 |
2022-04-26 | $46.83 | $46.87 | $46.79 | $46.79 | $45.95 | 2,962 |
2022-04-25 | $46.73 | $46.94 | $46.73 | $46.94 | $46.09 | 14,036 |
2022-04-22 | $46.75 | $46.75 | $46.52 | $46.67 | $45.83 | 1,962 |
2022-04-21 | $47.18 | $47.18 | $46.86 | $46.88 | $46.03 | 3,578 |
2022-04-20 | $47.13 | $47.18 | $47.09 | $47.14 | $46.29 | 2,052 |
2022-04-19 | $46.97 | $47.06 | $46.97 | $47.03 | $46.17 | 4,508 |
2022-04-18 | $47.09 | $47.16 | $47.02 | $47.07 | $46.22 | 6,283 |
2022-04-14 | $47.37 | $47.37 | $47.01 | $47.13 | $46.28 | 43,036 |
2022-04-13 | $47.22 | $47.37 | $47.22 | $47.37 | $46.51 | 9,504 |
2022-04-12 | $47.22 | $47.28 | $46.99 | $47.14 | $46.29 | 243,870 |
2022-04-11 | $46.95 | $47.00 | $46.80 | $46.80 | $45.95 | 3,603 |
2022-04-08 | $47.21 | $47.24 | $47.09 | $47.09 | $46.24 | 3,877 |
2022-04-07 | $47.46 | $47.50 | $47.36 | $47.36 | $46.50 | 2,874 |
2022-04-06 | $47.44 | $47.51 | $47.44 | $47.45 | $46.59 | 5,565 |
2022-04-05 | $48.13 | $48.13 | $47.76 | $47.76 | $46.89 | 2,399 |
2022-04-04 | $48.02 | $48.28 | $48.01 | $48.28 | $47.41 | 152,684 |
2022-04-01 | $47.91 | $48.01 | $47.90 | $48.01 | $47.14 | 15,024 |
2022-03-31 | $48.36 | $48.36 | $48.20 | $48.21 | $47.18 | 6,255 |
2022-03-30 | $48.34 | $48.51 | $48.28 | $48.32 | $47.28 | 257,928 |
2022-03-29 | $48.13 | $48.39 | $48.13 | $48.39 | $47.35 | 2,762 |
2022-03-28 | $47.76 | $47.95 | $47.73 | $47.95 | $46.92 | 807 |
2022-03-25 | $48.01 | $48.01 | $47.73 | $47.74 | $46.72 | 11,509 |
2022-03-24 | $47.89 | $47.99 | $47.86 | $47.99 | $46.96 | 4,068 |
2022-03-23 | $47.94 | $48.03 | $47.93 | $47.96 | $46.93 | 3,156 |
2022-03-22 | $47.84 | $48.07 | $47.84 | $48.07 | $47.03 | 2,621 |
2022-03-21 | $48.24 | $48.24 | $47.93 | $47.93 | $46.90 | 2,544 |
2022-03-18 | $48.14 | $48.38 | $48.13 | $48.38 | $47.34 | 10,492 |
2022-03-17 | $48.00 | $48.24 | $48.00 | $48.24 | $47.20 | 3,731 |
2022-03-16 | $47.62 | $47.96 | $47.61 | $47.96 | $46.93 | 11,568 |
2022-03-15 | $47.31 | $47.45 | $47.31 | $47.45 | $46.43 | 3,669 |
2022-03-14 | $47.51 | $47.58 | $47.15 | $47.17 | $46.16 | 301,170 |
2022-03-11 | $47.91 | $47.91 | $47.64 | $47.65 | $46.62 | 3,091 |
2022-03-10 | $48.01 | $48.01 | $47.89 | $47.93 | $46.91 | 1,470 |
2022-03-09 | $48.08 | $48.26 | $48.08 | $48.25 | $47.21 | 3,511 |
2022-03-08 | $48.05 | $48.09 | $47.94 | $47.94 | $46.91 | 1,863 |
2022-03-07 | $48.30 | $48.30 | $47.95 | $47.95 | $46.92 | 4,255 |
2022-03-04 | $48.57 | $48.60 | $48.44 | $48.44 | $47.40 | 20,399 |
2022-03-03 | $48.74 | $48.78 | $48.64 | $48.64 | $47.60 | 4,031 |
2022-03-02 | $48.58 | $48.68 | $48.55 | $48.68 | $47.63 | 3,246 |
2022-03-01 | $48.73 | $48.78 | $48.54 | $48.66 | $47.62 | 289,763 |
2022-02-28 | $48.77 | $48.92 | $48.77 | $48.91 | $47.74 | 176,435 |
2022-02-25 | $48.82 | $48.95 | $48.82 | $48.93 | $47.77 | 605 |
2022-02-24 | $48.29 | $48.67 | $48.29 | $48.67 | $47.51 | 7,311 |
2022-02-23 | $48.54 | $48.64 | $48.51 | $48.51 | $47.36 | 1,916 |
2022-02-22 | $48.58 | $48.59 | $48.51 | $48.53 | $47.37 | 1,926 |
2022-02-18 | $48.58 | $48.64 | $48.57 | $48.63 | $47.47 | 3,759,339 |
2022-02-17 | $48.60 | $48.60 | $48.55 | $48.55 | $47.40 | 1,674 |
2022-02-16 | $48.46 | $48.70 | $48.46 | $48.70 | $47.54 | 1,755 |
2022-02-15 | $48.49 | $48.49 | $48.45 | $48.49 | $47.33 | 1,271 |
2022-02-14 | $48.46 | $48.48 | $48.37 | $48.46 | $47.31 | 5,227 |
2022-02-11 | $48.71 | $48.71 | $48.42 | $48.47 | $47.32 | 5,874 |
2022-02-10 | $48.94 | $48.96 | $48.65 | $48.65 | $47.50 | 12,869 |
2022-02-09 | $49.07 | $49.17 | $49.01 | $49.13 | $47.96 | 7,256 |
2022-02-08 | $49.04 | $49.07 | $48.95 | $48.95 | $47.78 | 810 |
2022-02-07 | $49.00 | $49.01 | $48.97 | $48.97 | $47.80 | 1,001,418 |
2022-02-04 | $48.93 | $49.08 | $48.86 | $48.99 | $47.82 | 1,003,364 |
2022-02-03 | $49.26 | $49.28 | $49.16 | $49.16 | $47.99 | 2,004,043 |
2022-02-02 | $49.51 | $49.51 | $49.42 | $49.50 | $48.33 | 1,001,703 |
2022-02-01 | $49.35 | $49.44 | $49.32 | $49.44 | $48.26 | 2,479 |
2022-01-31 | $49.26 | $49.42 | $49.20 | $49.42 | $48.10 | 9,648 |
2022-01-28 | $49.18 | $49.34 | $49.12 | $49.34 | $48.02 | 2,948 |
2022-01-27 | $49.55 | $49.55 | $49.21 | $49.28 | $47.96 | 2,014,803 |
2022-01-26 | $49.78 | $49.78 | $49.49 | $49.50 | $48.18 | 1,590 |
2022-01-25 | $49.55 | $49.69 | $49.55 | $49.58 | $48.25 | 2,517 |
2022-01-24 | $49.65 | $49.72 | $49.49 | $49.72 | $48.39 | 3,928 |
2022-01-21 | $49.76 | $49.82 | $49.73 | $49.73 | $48.40 | 2,002 |
2022-01-20 | $50.01 | $50.01 | $49.75 | $49.75 | $48.42 | 2,142 |
2022-01-19 | $49.87 | $49.91 | $49.86 | $49.86 | $48.53 | 1,089 |
2022-01-18 | $49.92 | $49.92 | $49.82 | $49.87 | $48.54 | 37,786 |
2022-01-14 | $50.07 | $50.11 | $50.04 | $50.09 | $48.75 | 3,152 |
2022-01-13 | $50.10 | $50.10 | $50.10 | $50.10 | $48.76 | 258 |
2022-01-12 | $50.21 | $50.24 | $50.21 | $50.24 | $48.89 | 2,613 |
2022-01-11 | $50.02 | $50.18 | $50.00 | $50.18 | $48.84 | 1,879 |
2022-01-10 | $49.83 | $49.99 | $49.83 | $49.99 | $48.65 | 2,080 |
2022-01-07 | $50.03 | $50.03 | $50.01 | $50.01 | $48.67 | 913 |
2022-01-06 | $50.16 | $50.21 | $50.09 | $50.09 | $48.75 | 2,404 |
2022-01-05 | $50.38 | $50.38 | $50.14 | $50.14 | $48.80 | 1,936 |
2022-01-04 | $50.41 | $50.48 | $50.39 | $50.45 | $49.10 | 2,459 |
2022-01-03 | $50.48 | $50.53 | $50.48 | $50.53 | $49.17 | 845 |
2021-12-31 | $50.57 | $50.62 | $50.57 | $50.57 | $49.22 | 3,964 |
2021-12-30 | $50.61 | $50.61 | $50.55 | $50.56 | $49.20 | 552 |
2021-12-29 | $50.66 | $50.66 | $50.58 | $50.58 | $49.22 | 2,119 |
2021-12-28 | $50.68 | $50.68 | $50.60 | $50.66 | $49.30 | 3,658 |
2021-12-27 | $50.61 | $50.72 | $50.61 | $50.66 | $49.30 | 8,575 |
2021-12-23 | $50.59 | $50.67 | $50.57 | $50.62 | $49.27 | 22,750 |
2021-12-22 | $50.41 | $50.55 | $50.41 | $50.55 | $49.20 | 757 |
2021-12-21 | $50.53 | $50.56 | $50.53 | $50.54 | $49.07 | 3,501 |
2021-12-20 | $50.32 | $50.43 | $50.32 | $50.41 | $48.94 | 1,758 |
2021-12-17 | $50.37 | $50.44 | $50.36 | $50.40 | $48.93 | 8,489 |
2021-12-16 | $50.45 | $50.53 | $50.45 | $50.46 | $48.99 | 9,160 |
2021-12-15 | $50.32 | $50.48 | $50.32 | $50.48 | $49.00 | 1,399 |
2021-12-14 | $50.30 | $50.42 | $50.30 | $50.37 | $48.90 | 1,322 |
2021-12-13 | $50.36 | $50.44 | $50.36 | $50.42 | $48.95 | 2,569 |
2021-12-10 | $50.43 | $50.43 | $50.34 | $50.40 | $48.93 | 2,501 |
2021-12-09 | $50.44 | $50.44 | $50.35 | $50.35 | $48.88 | 9,621 |
2021-12-08 | $50.43 | $50.49 | $50.43 | $50.49 | $49.01 | 1,390 |
2021-12-07 | $50.38 | $50.49 | $50.38 | $50.49 | $49.02 | 1,659 |
2021-12-06 | $50.19 | $50.28 | $50.17 | $50.28 | $48.81 | 4,798 |
2021-12-03 | $50.07 | $50.13 | $50.07 | $50.12 | $48.66 | 17,934 |
2021-12-02 | $50.03 | $50.14 | $49.97 | $50.13 | $48.67 | 6,743 |
2021-12-01 | $50.09 | $50.09 | $49.88 | $49.89 | $48.44 | 1,703 |
2021-11-30 | $49.94 | $50.00 | $49.93 | $50.00 | $48.42 | 846 |
2021-11-29 | $50.06 | $50.14 | $50.02 | $50.10 | $48.52 | 5,526 |
2021-11-26 | $49.85 | $49.90 | $49.85 | $49.90 | $48.32 | 1,432 |
2021-11-24 | $50.09 | $50.14 | $50.03 | $50.14 | $48.55 | 2,001,789 |
2021-11-23 | $50.26 | $50.26 | $50.14 | $50.16 | $48.57 | 1,393 |
2021-11-22 | $50.38 | $50.38 | $50.24 | $50.24 | $48.65 | 795,843 |
2021-11-19 | $50.36 | $50.43 | $50.36 | $50.39 | $48.80 | 1,518 |
2021-11-18 | $50.44 | $50.47 | $50.40 | $50.41 | $48.81 | 1,844 |
2021-11-17 | $50.44 | $50.44 | $50.44 | $50.44 | $48.85 | 1,167 |
2021-11-16 | $50.47 | $50.48 | $50.46 | $50.48 | $48.88 | 9,233 |
2021-11-15 | $50.45 | $50.47 | $50.44 | $50.46 | $48.87 | 1,397 |
2021-11-12 | $50.55 | $50.55 | $50.46 | $50.48 | $48.88 | 886 |
2021-11-11 | $50.54 | $50.58 | $50.53 | $50.53 | $48.93 | 2,310 |
2021-11-10 | $50.56 | $50.59 | $50.54 | $50.54 | $48.94 | 1,806 |
2021-11-09 | $50.69 | $50.75 | $50.69 | $50.75 | $49.14 | 2,607 |
2021-11-08 | $50.77 | $50.77 | $50.68 | $50.71 | $49.10 | 7,062 |
2021-11-05 | $50.70 | $50.76 | $50.70 | $50.76 | $49.16 | 3,335 |
2021-11-04 | $50.58 | $50.65 | $50.58 | $50.62 | $49.02 | 2,610 |
2021-11-03 | $50.39 | $50.52 | $50.39 | $50.52 | $48.92 | 6,553 |
2021-11-02 | $50.38 | $50.44 | $50.38 | $50.43 | $48.83 | 1,627 |
2021-11-01 | $50.41 | $50.42 | $50.37 | $50.37 | $48.78 | 3,004 |
2021-10-29 | $50.53 | $50.55 | $50.53 | $50.55 | $48.82 | 1,039 |
2021-10-28 | $50.54 | $50.58 | $50.54 | $50.57 | $48.84 | 3,990 |
2021-10-27 | $50.57 | $50.59 | $50.55 | $50.55 | $48.81 | 5,650 |
2021-10-26 | $50.54 | $50.56 | $50.54 | $50.54 | $48.80 | 491 |
2021-10-25 | $50.48 | $50.55 | $50.48 | $50.51 | $48.78 | 1,827 |
2021-10-22 | $50.52 | $50.52 | $50.46 | $50.46 | $48.73 | 4,320 |
2021-10-21 | $50.62 | $50.62 | $50.52 | $50.52 | $48.79 | 962 |
2021-10-20 | $50.61 | $50.61 | $50.57 | $50.59 | $48.86 | 1,503 |
2021-10-19 | $50.58 | $50.60 | $50.56 | $50.60 | $48.87 | 377,569 |
2021-10-18 | $50.56 | $50.59 | $50.51 | $50.57 | $48.84 | 1,489,406 |
2021-10-15 | $50.65 | $50.67 | $50.58 | $50.62 | $48.88 | 153,079 |
2021-10-14 | $50.60 | $50.67 | $50.60 | $50.66 | $48.93 | 650 |
2021-10-13 | $50.36 | $50.45 | $50.36 | $50.45 | $48.72 | 2,718 |
2021-10-12 | $50.38 | $50.40 | $50.37 | $50.39 | $48.66 | 3,792 |
2021-10-11 | $50.44 | $50.45 | $50.31 | $50.31 | $48.59 | 1,015 |
2021-10-08 | $50.47 | $50.48 | $50.43 | $50.43 | $48.70 | 833 |
2021-10-07 | $50.52 | $50.52 | $50.52 | $50.52 | $48.79 | 164 |
2021-10-06 | $50.49 | $50.54 | $50.46 | $50.54 | $48.81 | 3,061 |
2021-10-05 | $50.59 | $50.59 | $50.56 | $50.56 | $48.82 | 413 |
2021-10-04 | $50.60 | $50.60 | $50.58 | $50.60 | $48.87 | 582 |
2021-10-01 | $50.61 | $50.74 | $50.61 | $50.69 | $48.95 | 4,742 |
2021-09-30 | $50.73 | $50.78 | $50.73 | $50.77 | $48.91 | 900 |
2021-09-29 | $50.81 | $50.83 | $50.77 | $50.83 | $48.96 | 302,358 |
2021-09-28 | $50.71 | $50.71 | $50.71 | $50.71 | $48.85 | 206 |
2021-09-27 | $50.91 | $50.93 | $50.90 | $50.92 | $49.05 | 10,506 |
2021-09-24 | $50.94 | $50.95 | $50.91 | $50.95 | $49.07 | 4,756 |
2021-09-23 | $51.08 | $51.08 | $51.01 | $51.01 | $49.13 | 4,279 |
2021-09-22 | $51.05 | $51.09 | $50.96 | $51.03 | $49.15 | 825,515 |
2021-09-21 | $50.93 | $50.97 | $50.84 | $50.94 | $49.07 | 14,391 |
2021-09-20 | $50.90 | $50.94 | $50.86 | $50.93 | $49.06 | 3,750 |
2021-09-17 | $51.08 | $51.08 | $51.00 | $51.04 | $49.16 | 4,465 |
2021-09-16 | $51.05 | $51.13 | $51.03 | $51.10 | $49.22 | 34,795 |
2021-09-15 | $51.07 | $51.08 | $51.06 | $51.08 | $49.20 | 12,423 |
2021-09-14 | $51.10 | $51.10 | $51.01 | $51.01 | $49.13 | 4,900 |
2021-09-13 | $50.99 | $51.05 | $50.99 | $51.04 | $49.16 | 2,334 |
2021-09-10 | $51.10 | $51.10 | $50.97 | $50.97 | $49.09 | 1,122 |
2021-09-09 | $51.01 | $51.03 | $51.01 | $51.01 | $49.13 | 2,432 |
2021-09-08 | $50.94 | $50.99 | $50.94 | $50.99 | $49.11 | 2,528 |
2021-09-07 | $51.07 | $51.07 | $50.94 | $50.94 | $49.07 | 2,390 |
2021-09-03 | $51.06 | $51.06 | $51.00 | $51.05 | $49.17 | 1,021 |
2021-09-02 | $51.01 | $51.07 | $51.01 | $51.05 | $49.17 | 1,779 |
2021-09-01 | $50.93 | $50.99 | $50.93 | $50.99 | $49.11 | 2,218 |
2021-08-31 | $51.07 | $51.08 | $51.05 | $51.05 | $49.04 | 100,278 |
2021-08-30 | $51.06 | $51.07 | $51.06 | $51.07 | $49.05 | 1,528 |
2021-08-27 | $51.01 | $51.04 | $51.00 | $51.02 | $49.01 | 3,407 |
2021-08-26 | $50.98 | $50.98 | $50.88 | $50.91 | $48.90 | 8,319 |
2021-08-25 | $50.93 | $50.96 | $50.93 | $50.96 | $48.94 | 2,262 |
2021-08-24 | $50.86 | $50.94 | $50.86 | $50.89 | $48.88 | 5,628 |
2021-08-23 | $50.85 | $50.88 | $50.85 | $50.88 | $48.87 | 428 |
2021-08-20 | $50.68 | $50.81 | $50.68 | $50.78 | $48.77 | 4,581 |
2021-08-19 | $50.65 | $50.73 | $50.65 | $50.72 | $48.71 | 3,659 |
2021-08-18 | $50.74 | $50.81 | $50.71 | $50.71 | $48.70 | 2,132 |
2021-08-17 | $50.76 | $50.81 | $50.74 | $50.79 | $48.79 | 105,162 |
2021-08-16 | $50.85 | $50.85 | $50.85 | $50.85 | $48.84 | 147 |
2021-08-13 | $50.75 | $50.84 | $50.75 | $50.84 | $48.83 | 3,101 |
2021-08-12 | $50.66 | $50.76 | $50.66 | $50.74 | $48.73 | 1,990 |
2021-08-11 | $50.68 | $50.68 | $50.64 | $50.67 | $48.67 | 498,677 |
2021-08-10 | $50.69 | $50.69 | $50.62 | $50.62 | $48.62 | 397,253 |
2021-08-09 | $50.74 | $50.74 | $50.69 | $50.69 | $48.69 | 1,138 |
2021-08-06 | $50.81 | $50.83 | $50.76 | $50.76 | $48.76 | 24,306 |
2021-08-05 | $50.79 | $50.82 | $50.79 | $50.82 | $48.81 | 11,067 |
2021-08-04 | $50.77 | $50.78 | $50.75 | $50.75 | $48.75 | 1,503,730 |
2021-08-03 | $50.81 | $50.81 | $50.78 | $50.78 | $48.78 | 5,196 |
2021-08-02 | $50.88 | $50.88 | $50.76 | $50.76 | $48.75 | 5,622 |
2021-07-30 | $51.01 | $51.01 | $50.94 | $50.95 | $48.81 | 1,279 |
2021-07-29 | $50.98 | $51.01 | $50.98 | $50.99 | $48.85 | 3,593 |
2021-07-28 | $50.93 | $50.94 | $50.91 | $50.94 | $48.80 | 1,689 |
2021-07-27 | $50.86 | $50.91 | $50.86 | $50.89 | $48.75 | 2,305 |
2021-07-26 | $50.97 | $50.97 | $50.88 | $50.91 | $48.78 | 956 |
2021-07-23 | $50.95 | $50.98 | $50.95 | $50.96 | $48.82 | 1,683 |
2021-07-22 | $50.86 | $50.93 | $50.85 | $50.89 | $48.76 | 1,884 |
2021-07-21 | $50.76 | $50.86 | $50.76 | $50.86 | $48.73 | 4,812 |
2021-07-20 | $50.56 | $50.76 | $50.56 | $50.75 | $48.63 | 2,974 |
2021-07-19 | $50.68 | $50.74 | $50.58 | $50.62 | $48.50 | 4,942 |
2021-07-16 | $50.88 | $50.88 | $50.81 | $50.81 | $48.67 | 3,197 |
2021-07-15 | $50.82 | $50.87 | $50.81 | $50.85 | $48.72 | 4,605 |
2021-07-14 | $50.89 | $50.90 | $50.84 | $50.86 | $48.73 | 4,424 |
2021-07-13 | $50.87 | $50.92 | $50.82 | $50.82 | $48.69 | 4,903 |
2021-07-12 | $50.96 | $50.96 | $50.87 | $50.94 | $48.81 | 71,234 |
2021-07-09 | $50.95 | $50.96 | $50.91 | $50.95 | $48.81 | 4,552 |
2021-07-08 | $50.87 | $50.89 | $50.83 | $50.86 | $48.72 | 1,108 |
2021-07-07 | $50.92 | $50.95 | $50.91 | $50.91 | $48.77 | 5,340 |
2021-07-06 | $50.91 | $51.02 | $50.91 | $50.92 | $48.79 | 5,148 |
2021-07-02 | $50.89 | $50.93 | $50.85 | $50.90 | $48.77 | 3,304 |
2021-07-01 | $50.87 | $50.87 | $50.80 | $50.80 | $48.67 | 1,730 |
2021-06-30 | $50.85 | $50.90 | $50.85 | $50.88 | $48.63 | 7,335 |
2021-06-29 | $50.87 | $50.90 | $50.85 | $50.87 | $48.62 | 684,554 |
2021-06-28 | $50.86 | $50.86 | $50.81 | $50.86 | $48.60 | 5,019 |
2021-06-25 | $50.84 | $50.84 | $50.84 | $50.84 | $48.59 | 262 |
2021-06-24 | $50.76 | $50.79 | $50.76 | $50.79 | $48.54 | 516 |
2021-06-23 | $50.77 | $50.78 | $50.69 | $50.70 | $48.46 | 9,344 |
2021-06-22 | $50.69 | $50.73 | $50.64 | $50.67 | $48.43 | 504,587 |
2021-06-21 | $50.65 | $50.68 | $50.63 | $50.66 | $48.42 | 205,762 |
2021-06-18 | $50.60 | $50.63 | $50.59 | $50.59 | $48.35 | 523 |
2021-06-17 | $50.66 | $50.66 | $50.63 | $50.63 | $48.39 | 1,011 |
2021-06-16 | $50.64 | $50.64 | $50.59 | $50.59 | $48.35 | 1,555 |
2021-06-15 | $50.65 | $50.67 | $50.64 | $50.65 | $48.41 | 1,012 |
2021-06-14 | $50.70 | $50.70 | $50.66 | $50.66 | $48.41 | 206,343 |
2021-06-11 | $50.65 | $50.69 | $50.65 | $50.69 | $48.45 | 1,685 |
2021-06-10 | $50.67 | $50.69 | $50.64 | $50.67 | $48.42 | 3,046 |
2021-06-09 | $50.64 | $50.65 | $50.60 | $50.60 | $48.36 | 1,733 |
2021-06-08 | $50.56 | $50.60 | $50.56 | $50.56 | $48.32 | 3,095 |
2021-06-07 | $50.56 | $50.56 | $50.53 | $50.55 | $48.31 | 1,866 |
2021-06-04 | $50.51 | $50.53 | $50.49 | $50.51 | $48.27 | 1,556 |
2021-06-03 | $50.42 | $50.51 | $50.42 | $50.45 | $48.21 | 1,414 |
2021-06-02 | $50.47 | $50.54 | $50.47 | $50.51 | $48.27 | 502,693 |
2021-06-01 | $50.38 | $50.46 | $50.38 | $50.45 | $48.22 | 2,144 |
2021-05-28 | $50.58 | $50.58 | $50.53 | $50.53 | $48.15 | 6,162 |
2021-05-27 | $50.51 | $50.56 | $50.50 | $50.53 | $48.15 | 1,774 |
2021-05-26 | $50.54 | $50.55 | $50.54 | $50.54 | $48.15 | 628 |
2021-05-25 | $50.55 | $50.55 | $50.52 | $50.52 | $48.14 | 6,556 |
2021-05-24 | $50.43 | $50.54 | $50.43 | $50.51 | $48.13 | 4,269 |
2021-05-21 | $50.43 | $50.43 | $50.40 | $50.41 | $48.03 | 1,176 |
2021-05-20 | $50.35 | $50.39 | $50.35 | $50.39 | $48.02 | 4,934 |
2021-05-19 | $50.26 | $50.32 | $50.20 | $50.23 | $47.86 | 5,458 |
2021-05-18 | $50.45 | $50.45 | $50.35 | $50.35 | $47.98 | 1,772 |
2021-05-17 | $50.42 | $50.42 | $50.42 | $50.42 | $48.05 | 496 |
2021-05-14 | $50.44 | $50.49 | $50.42 | $50.46 | $48.09 | 3,177 |
2021-05-13 | $50.34 | $50.41 | $50.34 | $50.34 | $47.97 | 3,272 |
2021-05-12 | $50.33 | $50.35 | $50.23 | $50.23 | $47.86 | 104,494 |
2021-05-11 | $50.40 | $50.46 | $50.39 | $50.43 | $48.05 | 5,922 |
2021-05-10 | $50.49 | $50.53 | $50.43 | $50.47 | $48.10 | 162,812 |
2021-05-07 | $50.55 | $50.55 | $50.48 | $50.48 | $48.11 | 1,456 |
2021-05-06 | $50.49 | $50.52 | $50.44 | $50.46 | $48.08 | 3,048 |
2021-05-05 | $50.38 | $50.51 | $50.38 | $50.51 | $48.13 | 14,300 |
2021-05-04 | $50.40 | $50.42 | $50.35 | $50.42 | $48.04 | 6,615 |
2021-05-03 | $50.46 | $50.46 | $50.39 | $50.45 | $48.08 | 4,519 |
2021-04-30 | $50.53 | $50.59 | $50.52 | $50.58 | $48.06 | 11,250 |
2021-04-29 | $50.55 | $50.60 | $50.54 | $50.56 | $48.04 | 3,035 |
2021-04-28 | $50.50 | $50.58 | $50.46 | $50.55 | $48.03 | 10,000 |
2021-04-27 | $50.53 | $50.55 | $50.50 | $50.50 | $47.99 | 10,377 |
2021-04-26 | $50.55 | $50.62 | $50.53 | $50.53 | $48.01 | 28,123 |
2021-04-23 | $50.56 | $50.58 | $50.54 | $50.56 | $48.04 | 13,336 |
2021-04-22 | $50.62 | $50.62 | $50.52 | $50.52 | $48.01 | 3,810 |
2021-04-21 | $50.45 | $50.59 | $50.45 | $50.59 | $48.07 | 4,732 |
2021-04-20 | $50.50 | $50.51 | $50.44 | $50.46 | $47.94 | 4,854 |
2021-04-19 | $50.54 | $50.55 | $50.50 | $50.50 | $47.99 | 2,164 |
2021-04-16 | $50.70 | $50.70 | $50.59 | $50.61 | $48.09 | 1,717 |
2021-04-15 | $50.57 | $50.61 | $50.57 | $50.61 | $48.09 | 1,697 |
2021-04-14 | $50.51 | $50.53 | $50.45 | $50.48 | $47.97 | 4,345 |
2021-04-13 | $50.46 | $50.48 | $50.43 | $50.48 | $47.97 | 5,600 |
2021-04-12 | $50.50 | $50.51 | $50.43 | $50.48 | $47.97 | 107,245 |
2021-04-09 | $50.52 | $50.52 | $50.50 | $50.51 | $48.00 | 502,379 |
2021-04-08 | $50.56 | $50.57 | $50.52 | $50.56 | $48.05 | 3,904 |
2021-04-07 | $50.59 | $50.59 | $50.53 | $50.56 | $48.04 | 5,352 |
2021-04-06 | $50.51 | $50.58 | $50.51 | $50.55 | $48.03 | 2,919 |
2021-04-05 | $50.44 | $50.48 | $50.44 | $50.45 | $47.94 | 4,063 |
2021-04-01 | $50.39 | $50.42 | $50.35 | $50.42 | $47.91 | 20,709 |
2021-03-31 | $50.38 | $50.49 | $50.38 | $50.48 | $47.84 | 1,151 |
2021-03-30 | $50.36 | $50.38 | $50.31 | $50.34 | $47.70 | 8,802 |
2021-03-29 | $50.33 | $50.38 | $50.29 | $50.38 | $47.74 | 1,685 |
2021-03-26 | $50.30 | $50.34 | $50.22 | $50.34 | $47.70 | 1,697 |
2021-03-25 | $50.14 | $50.23 | $50.11 | $50.20 | $47.58 | 1,842 |
2021-03-24 | $50.18 | $50.28 | $50.18 | $50.20 | $47.57 | 5,098 |
2021-03-23 | $50.01 | $50.12 | $50.01 | $50.10 | $47.48 | 639 |
2021-03-22 | $50.01 | $50.07 | $50.01 | $50.06 | $47.44 | 1,030 |
2021-03-19 | $49.78 | $49.94 | $49.78 | $49.94 | $47.32 | 2,576 |
2021-03-18 | $49.90 | $49.90 | $49.71 | $49.80 | $47.19 | 7,927 |
2021-03-17 | $49.96 | $50.11 | $49.93 | $50.04 | $47.42 | 5,502,371 |
2021-03-16 | $50.13 | $50.13 | $50.00 | $50.00 | $47.38 | 3,982 |
2021-03-15 | $50.14 | $50.15 | $50.08 | $50.15 | $47.52 | 6,464 |
2021-03-12 | $50.22 | $50.22 | $50.15 | $50.15 | $47.53 | 1,450 |
2021-03-11 | $50.27 | $50.33 | $50.20 | $50.25 | $47.62 | 2,337 |
2021-03-10 | $50.01 | $50.18 | $50.01 | $50.16 | $47.53 | 7,819 |
2021-03-09 | $50.15 | $50.23 | $50.04 | $50.04 | $47.42 | 4,138 |
2021-03-08 | $50.17 | $50.23 | $49.94 | $49.94 | $47.33 | 2,719 |
2021-03-05 | $50.26 | $50.34 | $50.12 | $50.31 | $47.68 | 5,748 |
2021-03-04 | $50.43 | $50.47 | $50.11 | $50.17 | $47.54 | 3,488 |
2021-03-03 | $50.45 | $50.45 | $50.32 | $50.36 | $47.72 | 7,212 |
2021-03-02 | $50.46 | $50.51 | $50.45 | $50.45 | $47.81 | 2,205 |
2021-03-01 | $50.34 | $50.53 | $50.34 | $50.53 | $47.89 | 8,093 |
2021-02-26 | $50.48 | $50.49 | $50.35 | $50.36 | $47.56 | 2,789 |
2021-02-25 | $50.65 | $50.71 | $50.37 | $50.43 | $47.63 | 7,036 |
2021-02-24 | $50.66 | $50.79 | $50.66 | $50.79 | $47.98 | 2,792 |
2021-02-23 | $50.72 | $50.82 | $50.62 | $50.82 | $48.00 | 4,080 |
2021-02-22 | $50.81 | $50.81 | $50.71 | $50.71 | $47.90 | 1,851 |
2021-02-19 | $50.94 | $50.94 | $50.85 | $50.85 | $48.02 | 22,198 |
2021-02-18 | $50.82 | $50.90 | $50.82 | $50.88 | $48.06 | 3,288 |
2021-02-17 | $50.90 | $50.94 | $50.85 | $50.89 | $48.07 | 6,483 |
2021-02-16 | $51.02 | $51.02 | $50.93 | $50.97 | $48.14 | 5,453 |
2021-02-12 | $50.99 | $51.05 | $50.99 | $51.05 | $48.21 | 1,070 |
2021-02-11 | $50.92 | $50.96 | $50.90 | $50.95 | $48.12 | 5,587 |
2021-02-10 | $50.94 | $50.97 | $50.86 | $50.92 | $48.09 | 5,183 |
2021-02-09 | $50.98 | $51.00 | $50.93 | $50.93 | $48.10 | 6,031 |
2021-02-08 | $50.96 | $51.04 | $50.96 | $51.01 | $48.18 | 3,411 |
2021-02-05 | $51.00 | $51.00 | $50.92 | $50.92 | $48.10 | 3,412 |
2021-02-04 | $50.79 | $50.87 | $50.78 | $50.81 | $48.00 | 5,610 |
2021-02-03 | $50.79 | $50.84 | $50.77 | $50.77 | $47.95 | 3,678 |
2021-02-02 | $50.69 | $50.80 | $50.69 | $50.77 | $47.95 | 3,756 |
2021-02-01 | $50.57 | $50.65 | $50.52 | $50.61 | $47.80 | 10,125 |
2021-01-29 | $50.74 | $50.84 | $50.60 | $50.62 | $47.67 | 8,097 |
2021-01-28 | $50.86 | $50.91 | $50.74 | $50.74 | $47.78 | 6,098 |
2021-01-27 | $50.62 | $50.70 | $50.54 | $50.58 | $47.63 | 13,808 |
2021-01-26 | $50.72 | $50.78 | $50.72 | $50.72 | $47.77 | 16,798 |
2021-01-25 | $50.76 | $50.76 | $50.66 | $50.72 | $47.77 | 3,677 |
2021-01-22 | $50.74 | $50.78 | $50.73 | $50.73 | $47.77 | 2,200 |
2021-01-21 | $50.86 | $50.86 | $50.77 | $50.83 | $47.87 | 15,686 |
2021-01-20 | $50.86 | $50.86 | $50.80 | $50.84 | $47.87 | 4,922 |
2021-01-19 | $50.71 | $50.76 | $50.69 | $50.73 | $47.78 | 3,330 |
2021-01-15 | $50.66 | $50.71 | $50.65 | $50.66 | $47.71 | 10,617 |
2021-01-14 | $50.78 | $50.78 | $50.68 | $50.68 | $47.72 | 10,810 |
2021-01-13 | $50.64 | $50.80 | $50.64 | $50.74 | $47.78 | 4,217 |
2021-01-12 | $50.57 | $50.66 | $50.51 | $50.66 | $47.71 | 7,154 |
2021-01-11 | $50.59 | $50.68 | $50.53 | $50.57 | $47.62 | 7,322 |
2021-01-08 | $50.86 | $50.86 | $50.68 | $50.84 | $47.87 | 82,950 |
2021-01-07 | $50.87 | $50.87 | $50.76 | $50.79 | $47.83 | 3,292 |
2021-01-06 | $50.88 | $50.89 | $50.65 | $50.65 | $47.70 | 2,940 |
2021-01-05 | $50.73 | $50.82 | $50.73 | $50.76 | $47.80 | 4,735 |
2021-01-04 | $50.66 | $50.76 | $50.61 | $50.76 | $47.80 | 2,715 |
2020-12-31 | $50.83 | $50.91 | $50.80 | $50.86 | $47.89 | 5,038 |
2020-12-30 | $50.81 | $50.88 | $50.78 | $50.85 | $47.88 | 9,801 |
2020-12-29 | $50.84 | $50.84 | $50.74 | $50.75 | $47.79 | 2,720 |
2020-12-28 | $50.84 | $50.86 | $50.76 | $50.76 | $47.80 | 4,595 |
2020-12-24 | $50.67 | $50.73 | $50.67 | $50.72 | $47.76 | 4,528 |
2020-12-23 | $50.53 | $50.64 | $50.53 | $50.62 | $47.66 | 6,716 |
2020-12-22 | $50.42 | $50.45 | $50.40 | $50.44 | $47.49 | 2,985 |
2020-12-21 | $50.65 | $50.65 | $50.52 | $50.61 | $47.42 | 5,741 |
2020-12-18 | $50.77 | $50.79 | $50.71 | $50.79 | $47.60 | 34,276 |
2020-12-17 | $50.78 | $50.78 | $50.73 | $50.76 | $47.56 | 2,962 |
2020-12-16 | $50.75 | $50.75 | $50.65 | $50.70 | $47.51 | 1,326 |
2020-12-15 | $50.61 | $50.79 | $50.61 | $50.77 | $47.58 | 3,475 |
2020-12-14 | $50.71 | $50.71 | $50.54 | $50.58 | $47.40 | 14,215 |
2020-12-11 | $50.69 | $50.69 | $50.60 | $50.64 | $47.45 | 4,028 |
2020-12-10 | $50.73 | $50.74 | $50.69 | $50.69 | $47.51 | 853 |
2020-12-09 | $50.71 | $50.71 | $50.62 | $50.62 | $47.43 | 5,263 |
2020-12-08 | $50.75 | $50.78 | $50.69 | $50.74 | $47.55 | 4,174 |
2020-12-07 | $50.78 | $50.78 | $50.70 | $50.74 | $47.55 | 2,213 |
2020-12-04 | $50.78 | $50.80 | $50.78 | $50.78 | $47.58 | 875 |
2020-12-03 | $50.71 | $50.74 | $50.66 | $50.66 | $47.48 | 3,071 |
2020-12-02 | $50.48 | $50.67 | $50.48 | $50.63 | $47.44 | 8,674 |
2020-12-01 | $50.58 | $50.58 | $50.54 | $50.57 | $47.39 | 1,494 |
2020-11-30 | $50.58 | $50.63 | $50.56 | $50.60 | $47.25 | 2,530 |
2020-11-27 | $50.70 | $50.72 | $50.66 | $50.66 | $47.30 | 1,336 |
2020-11-25 | $50.69 | $50.69 | $50.66 | $50.66 | $47.30 | 1,931 |
2020-11-24 | $50.77 | $50.79 | $50.62 | $50.62 | $47.27 | 2,926 |
2020-11-23 | $50.71 | $50.71 | $50.58 | $50.61 | $47.26 | 11,441 |
2020-11-20 | $50.55 | $50.61 | $50.55 | $50.55 | $47.20 | 9,960 |
2020-11-19 | $50.57 | $50.69 | $50.57 | $50.67 | $47.31 | 2,393 |
2020-11-18 | $50.61 | $50.66 | $50.50 | $50.50 | $47.16 | 19,083 |
2020-11-17 | $50.47 | $50.66 | $50.47 | $50.63 | $47.28 | 11,436 |
2020-11-16 | $50.55 | $50.56 | $50.47 | $50.56 | $47.21 | 18,130 |
2020-11-13 | $50.39 | $50.39 | $50.33 | $50.39 | $47.05 | 8,865 |
2020-11-12 | $50.43 | $50.47 | $50.24 | $50.25 | $46.93 | 2,252 |
2020-11-11 | $50.59 | $50.59 | $50.20 | $50.47 | $47.13 | 149,397 |
2020-11-10 | $50.68 | $50.89 | $50.60 | $50.62 | $47.26 | 7,400 |
2020-11-09 | $51.08 | $51.13 | $50.65 | $50.65 | $47.29 | 3,494 |
2020-11-06 | $50.62 | $50.65 | $50.52 | $50.56 | $47.21 | 1,120 |
2020-11-05 | $50.78 | $50.78 | $50.67 | $50.67 | $47.31 | 2,242 |
2020-11-04 | $50.27 | $50.51 | $50.27 | $50.44 | $47.10 | 1,872 |
2020-11-03 | $50.04 | $50.07 | $49.92 | $50.07 | $46.75 | 1,446 |
2020-11-02 | $49.70 | $49.93 | $49.66 | $49.74 | $46.45 | 4,556 |
2020-10-30 | $49.76 | $49.80 | $49.62 | $49.80 | $46.33 | 2,185 |
2020-10-29 | $49.65 | $49.83 | $49.65 | $49.83 | $46.36 | 1,519 |
2020-10-28 | $49.83 | $49.83 | $49.72 | $49.76 | $46.29 | 4,082 |
2020-10-27 | $50.10 | $50.10 | $49.97 | $50.02 | $46.53 | 7,861 |
2020-10-26 | $50.19 | $50.19 | $50.05 | $50.05 | $46.57 | 1,151 |
2020-10-23 | $50.22 | $50.30 | $50.22 | $50.29 | $46.79 | 1,742 |
2020-10-22 | $50.24 | $50.26 | $50.23 | $50.26 | $46.76 | 1,979 |
2020-10-21 | $50.22 | $50.22 | $50.17 | $50.17 | $46.68 | 477 |
2020-10-20 | $50.18 | $50.30 | $50.18 | $50.21 | $46.71 | 2,037 |
2020-10-19 | $50.21 | $50.21 | $50.05 | $50.05 | $46.56 | 1,010 |
2020-10-16 | $50.23 | $50.30 | $50.13 | $50.16 | $46.66 | 4,693 |
2020-10-15 | $50.19 | $50.21 | $50.18 | $50.21 | $46.71 | 958 |
2020-10-14 | $50.37 | $50.37 | $50.06 | $50.27 | $46.77 | 7,844 |
2020-10-13 | $50.32 | $50.35 | $50.31 | $50.35 | $46.84 | 1,686 |
2020-10-12 | $50.43 | $50.55 | $50.43 | $50.48 | $46.96 | 6,314 |
2020-10-09 | $50.21 | $50.32 | $50.21 | $50.26 | $46.76 | 6,498 |
2020-10-08 | $50.11 | $50.21 | $50.11 | $50.21 | $46.72 | 4,952 |
2020-10-07 | $50.04 | $50.19 | $50.04 | $50.09 | $46.60 | 8,874 |
2020-10-06 | $50.08 | $50.34 | $49.93 | $49.93 | $46.45 | 59,938 |
2020-10-05 | $49.92 | $50.02 | $49.90 | $49.98 | $46.50 | 2,662 |
2020-10-02 | $49.53 | $49.72 | $49.53 | $49.69 | $46.23 | 5,496 |
2020-10-01 | $49.57 | $49.71 | $49.57 | $49.68 | $46.22 | 1,523 |
2020-09-30 | $49.75 | $49.78 | $49.69 | $49.73 | $46.09 | 4,467 |
2020-09-29 | $49.53 | $49.62 | $49.53 | $49.59 | $45.97 | 2,842 |
2020-09-28 | $49.49 | $49.58 | $49.49 | $49.53 | $45.91 | 7,622 |
2020-09-25 | $49.27 | $49.45 | $49.27 | $49.38 | $45.77 | 8,918 |
2020-09-24 | $49.40 | $49.48 | $49.31 | $49.36 | $45.75 | 3,986 |
2020-09-23 | $49.63 | $49.63 | $49.33 | $49.33 | $45.73 | 4,741 |
2020-09-22 | $49.69 | $49.69 | $49.60 | $49.66 | $46.03 | 6,546 |
2020-09-21 | $49.83 | $49.83 | $49.58 | $49.68 | $46.05 | 4,266 |
2020-09-18 | $50.06 | $50.06 | $49.87 | $49.99 | $46.33 | 4,231 |
2020-09-17 | $50.15 | $50.20 | $50.03 | $50.06 | $46.40 | 3,945 |
2020-09-16 | $50.07 | $50.18 | $50.03 | $50.05 | $46.39 | 1,691 |
2020-09-15 | $50.03 | $50.03 | $49.98 | $50.01 | $46.35 | 2,868 |
2020-09-14 | $50.12 | $50.17 | $49.97 | $50.01 | $46.36 | 1,912 |
2020-09-11 | $50.06 | $50.08 | $49.92 | $50.04 | $46.38 | 3,466 |
2020-09-10 | $50.22 | $50.22 | $49.96 | $49.96 | $46.31 | 5,180 |
2020-09-09 | $50.10 | $50.19 | $50.08 | $50.10 | $46.43 | 12,388 |
2020-09-08 | $49.95 | $50.04 | $49.90 | $49.93 | $46.28 | 1,463 |
2020-09-04 | $50.30 | $50.40 | $50.05 | $50.21 | $46.54 | 7,122 |
2020-09-03 | $50.41 | $50.45 | $50.10 | $50.25 | $46.58 | 6,904 |
2020-09-02 | $50.40 | $50.53 | $50.40 | $50.50 | $46.81 | 1,547 |
2020-09-01 | $50.25 | $50.53 | $50.25 | $50.44 | $46.75 | 2,905 |
2020-08-31 | $50.50 | $50.71 | $50.48 | $50.51 | $46.66 | 4,212 |
2020-08-28 | $50.52 | $50.55 | $50.49 | $50.53 | $46.67 | 2,778 |
2020-08-27 | $50.59 | $50.59 | $50.47 | $50.47 | $46.62 | 1,469 |
2020-08-26 | $50.99 | $50.99 | $50.52 | $50.52 | $46.67 | 4,868 |
2020-08-25 | $50.38 | $50.52 | $50.38 | $50.52 | $46.67 | 5,381 |
2020-08-24 | $50.35 | $50.68 | $50.33 | $50.41 | $46.57 | 7,038 |
2020-08-21 | $50.26 | $50.26 | $50.20 | $50.24 | $46.41 | 1,871 |
2020-08-20 | $50.03 | $50.24 | $50.03 | $50.24 | $46.41 | 5,293 |
2020-08-19 | $50.19 | $50.23 | $50.10 | $50.10 | $46.28 | 5,385 |
2020-08-18 | $50.15 | $50.21 | $50.09 | $50.17 | $46.35 | 28,008 |
2020-08-17 | $50.14 | $50.16 | $50.08 | $50.16 | $46.33 | 4,619 |
2020-08-14 | $50.15 | $50.20 | $50.08 | $50.08 | $46.26 | 2,797 |
2020-08-13 | $50.34 | $50.48 | $50.18 | $50.22 | $46.39 | 7,941 |
2020-08-12 | $50.51 | $50.77 | $50.41 | $50.41 | $46.57 | 13,175 |
2020-08-11 | $50.62 | $50.79 | $50.33 | $50.33 | $46.50 | 2,953,906 |
2020-08-10 | $50.70 | $50.70 | $50.60 | $50.63 | $46.77 | 1,722 |
2020-08-07 | $50.67 | $50.72 | $50.60 | $50.69 | $46.82 | 2,436 |
2020-08-06 | $50.68 | $50.81 | $50.66 | $50.78 | $46.91 | 4,770 |
2020-08-05 | $50.68 | $50.70 | $50.62 | $50.64 | $46.77 | 6,466 |
2020-08-04 | $50.60 | $50.64 | $50.55 | $50.62 | $46.76 | 14,761 |
2020-08-03 | $50.59 | $50.59 | $50.54 | $50.58 | $46.72 | 5,759 |
2020-07-31 | $50.69 | $50.85 | $50.52 | $50.85 | $46.82 | 5,898 |
2020-07-30 | $50.45 | $50.89 | $50.40 | $50.70 | $46.68 | 4,891 |
2020-07-29 | $50.53 | $50.58 | $50.49 | $50.58 | $46.56 | 5,247 |
2020-07-28 | $50.42 | $50.42 | $50.30 | $50.30 | $46.31 | 3,613 |
2020-07-27 | $50.32 | $50.56 | $50.28 | $50.47 | $46.46 | 23,778 |
2020-07-24 | $50.27 | $50.38 | $50.27 | $50.37 | $46.38 | 2,659 |
2020-07-23 | $50.32 | $50.39 | $50.09 | $50.23 | $46.24 | 10,326 |
2020-07-22 | $50.35 | $50.35 | $50.26 | $50.33 | $46.33 | 3,225 |
2020-07-21 | $50.49 | $50.49 | $50.16 | $50.22 | $46.23 | 9,154 |
2020-07-20 | $49.83 | $50.08 | $49.82 | $50.08 | $46.10 | 153,077 |
2020-07-17 | $49.68 | $49.81 | $49.68 | $49.81 | $45.86 | 5,964 |
2020-07-16 | $49.63 | $49.70 | $49.60 | $49.70 | $45.75 | 2,716 |
2020-07-15 | $49.52 | $49.63 | $49.50 | $49.63 | $45.69 | 7,200 |
2020-07-14 | $49.17 | $49.40 | $49.17 | $49.40 | $45.48 | 8,872 |
2020-07-13 | $49.38 | $49.40 | $48.99 | $49.02 | $45.13 | 5,009 |
2020-07-10 | $49.13 | $49.20 | $49.08 | $49.19 | $45.29 | 2,081 |
2020-07-09 | $49.18 | $49.18 | $48.87 | $49.13 | $45.23 | 7,327 |
2020-07-08 | $49.14 | $49.22 | $49.13 | $49.21 | $45.30 | 3,595 |
2020-07-07 | $49.29 | $49.32 | $49.09 | $49.09 | $45.19 | 7,135 |
2020-07-06 | $49.19 | $49.29 | $49.14 | $49.24 | $45.33 | 7,297 |
2020-07-02 | $48.97 | $49.23 | $48.87 | $48.89 | $45.01 | 2,713 |
2020-07-01 | $48.65 | $48.79 | $48.62 | $48.70 | $44.83 | 7,070 |
2020-06-30 | $48.65 | $48.79 | $48.61 | $48.77 | $44.73 | 102,999 |
2020-06-29 | $48.63 | $48.77 | $48.55 | $48.56 | $44.53 | 10,158 |
2020-06-26 | $49.17 | $49.17 | $48.62 | $48.75 | $44.71 | 11,715 |
2020-06-25 | $48.88 | $49.08 | $48.87 | $49.08 | $45.01 | 11,598 |
2020-06-24 | $49.03 | $49.23 | $48.74 | $48.93 | $44.88 | 109,905 |
2020-06-23 | $49.18 | $49.32 | $49.17 | $49.19 | $45.11 | 10,646 |
2020-06-22 | $49.20 | $49.27 | $49.17 | $49.17 | $45.09 | 2,004 |
2020-06-19 | $49.31 | $49.31 | $49.10 | $49.17 | $45.09 | 3,247 |
2020-06-18 | $49.28 | $49.37 | $49.21 | $49.23 | $45.15 | 4,170 |
2020-06-17 | $49.45 | $49.59 | $49.33 | $49.33 | $45.24 | 21,010 |
2020-06-16 | $49.62 | $49.62 | $49.30 | $49.39 | $45.30 | 10,688 |
2020-06-15 | $48.89 | $49.40 | $48.85 | $49.20 | $45.13 | 130,338 |
2020-06-12 | $48.99 | $48.99 | $48.70 | $48.94 | $44.89 | 79,704 |
2020-06-11 | $48.94 | $48.99 | $48.45 | $48.45 | $44.44 | 2,295 |
2020-06-10 | $49.43 | $49.57 | $49.32 | $49.45 | $45.35 | 3,469 |
2020-06-09 | $49.58 | $49.62 | $49.50 | $49.53 | $45.42 | 2,906 |
2020-06-08 | $49.87 | $49.87 | $49.78 | $49.84 | $45.71 | 11,733 |
2020-06-05 | $49.85 | $49.97 | $49.78 | $49.78 | $45.65 | 10,473 |
2020-06-04 | $49.52 | $49.56 | $49.40 | $49.44 | $45.34 | 18,460 |
2020-06-03 | $49.50 | $49.67 | $49.50 | $49.56 | $45.46 | 21,009 |
2020-06-02 | $49.08 | $49.42 | $49.07 | $49.42 | $45.32 | 2,684 |
2020-06-01 | $48.79 | $49.05 | $48.79 | $49.05 | $44.99 | 2,204 |
2020-05-29 | $49.00 | $49.18 | $48.95 | $49.18 | $44.92 | 3,125 |
2020-05-28 | $49.12 | $49.19 | $48.96 | $48.96 | $44.72 | 7,913 |
2020-05-27 | $49.16 | $49.36 | $48.92 | $49.10 | $44.85 | 13,618 |
2020-05-26 | $48.88 | $49.00 | $48.88 | $48.90 | $44.66 | 2,207 |
2020-05-22 | $48.45 | $48.67 | $48.45 | $48.67 | $44.45 | 1,424 |
2020-05-21 | $48.56 | $48.56 | $48.41 | $48.47 | $44.27 | 280,254 |
2020-05-20 | $48.33 | $48.55 | $48.33 | $48.51 | $44.30 | 1,761 |
2020-05-19 | $48.33 | $48.33 | $47.97 | $48.06 | $43.89 | 2,552 |
2020-05-18 | $48.01 | $48.07 | $47.77 | $48.07 | $43.91 | 11,626 |
2020-05-15 | $47.40 | $47.53 | $47.35 | $47.53 | $43.42 | 2,787 |
2020-05-14 | $47.45 | $47.66 | $47.45 | $47.56 | $43.44 | 2,051 |
2020-05-13 | $47.94 | $47.94 | $47.59 | $47.66 | $43.53 | 5,112 |
2020-05-12 | $48.02 | $48.05 | $47.81 | $47.81 | $43.67 | 20,208 |
2020-05-11 | $47.96 | $47.98 | $47.90 | $47.93 | $43.78 | 4,012 |
2020-05-08 | $47.97 | $48.05 | $47.97 | $48.05 | $43.88 | 2,559 |
2020-05-07 | $47.95 | $48.04 | $47.79 | $47.83 | $43.69 | 4,200 |
2020-05-06 | $47.60 | $49.04 | $47.60 | $47.68 | $43.55 | 107,604 |
2020-05-05 | $47.59 | $47.75 | $47.59 | $47.69 | $43.56 | 12,347 |
2020-05-04 | $47.51 | $47.59 | $47.43 | $47.58 | $43.46 | 5,611 |
2020-05-01 | $47.73 | $47.73 | $47.48 | $47.48 | $43.37 | 45,018 |
2020-04-30 | $47.91 | $48.16 | $47.89 | $48.16 | $43.82 | 6,519 |
2020-04-29 | $47.75 | $47.98 | $47.75 | $47.94 | $43.62 | 6,819 |
2020-04-28 | $47.56 | $47.56 | $47.34 | $47.35 | $43.08 | 25,219 |
2020-04-27 | $47.47 | $47.50 | $47.02 | $47.38 | $43.11 | 123,645 |
2020-04-24 | $47.42 | $47.54 | $47.39 | $47.54 | $43.25 | 7,262 |
2020-04-23 | $47.64 | $47.81 | $47.43 | $47.55 | $43.26 | 9,363 |
2020-04-22 | $47.77 | $47.77 | $47.59 | $47.61 | $43.32 | 16,162 |
2020-04-21 | $47.62 | $47.62 | $47.34 | $47.57 | $43.28 | 101,273 |
2020-04-20 | $48.20 | $48.33 | $47.95 | $48.12 | $43.78 | 6,583 |
2020-04-17 | $48.49 | $49.61 | $48.49 | $48.57 | $44.19 | 7,334 |
2020-04-16 | $48.21 | $48.38 | $47.98 | $48.38 | $44.01 | 4,106 |
2020-04-15 | $47.93 | $48.41 | $47.88 | $48.41 | $44.05 | 4,233 |
2020-04-14 | $48.37 | $48.76 | $48.35 | $48.65 | $44.27 | 4,451 |
2020-04-13 | $49.44 | $49.44 | $47.91 | $48.38 | $44.02 | 96,719 |
2020-04-09 | $48.01 | $48.85 | $48.01 | $48.85 | $44.44 | 174,147 |
2020-04-08 | $46.31 | $46.51 | $46.26 | $46.51 | $42.32 | 5,448 |
2020-04-07 | $45.89 | $45.96 | $45.58 | $45.68 | $41.56 | 14,057 |
2020-04-06 | $45.41 | $45.62 | $45.41 | $45.55 | $41.45 | 7,502 |
2020-04-03 | $44.94 | $45.17 | $44.88 | $45.17 | $41.10 | 656 |
2020-04-02 | $45.57 | $45.73 | $45.39 | $45.46 | $41.36 | 12,590 |
2020-04-01 | $45.22 | $45.45 | $44.84 | $45.21 | $41.13 | 1,326 |
2020-03-31 | $45.81 | $46.05 | $45.65 | $45.88 | $41.57 | 121,027 |
2020-03-30 | $45.52 | $45.76 | $45.49 | $45.76 | $41.46 | 1,829 |
2020-03-27 | $44.66 | $45.61 | $44.59 | $45.05 | $40.82 | 4,956 |
2020-03-26 | $43.41 | $45.11 | $43.41 | $45.04 | $40.81 | 9,876 |
2020-03-25 | $42.93 | $43.60 | $42.31 | $43.41 | $39.34 | 6,883 |
2020-03-24 | $41.94 | $42.55 | $41.76 | $42.49 | $38.51 | 3,062 |
2020-03-23 | $41.66 | $42.04 | $41.27 | $41.55 | $37.65 | 10,072 |
2020-03-20 | $42.08 | $42.95 | $41.79 | $41.95 | $38.01 | 9,336 |
2020-03-19 | $43.16 | $43.31 | $42.58 | $42.71 | $38.70 | 8,053 |
2020-03-18 | $44.26 | $44.72 | $40.87 | $43.60 | $39.51 | 55,079 |
2020-03-17 | $44.76 | $45.44 | $44.39 | $45.16 | $40.92 | 16,235 |
2020-03-16 | $45.41 | $45.92 | $44.79 | $44.80 | $40.60 | 17,993 |
2020-03-13 | $46.51 | $47.36 | $46.31 | $47.36 | $42.92 | 9,252 |
2020-03-12 | $46.59 | $47.37 | $45.56 | $46.13 | $41.80 | 15,962 |
2020-03-11 | $48.11 | $48.11 | $47.59 | $47.76 | $43.28 | 33,307 |
2020-03-10 | $48.59 | $48.76 | $48.21 | $48.76 | $44.19 | 24,068 |
2020-03-09 | $47.74 | $48.13 | $47.68 | $48.04 | $43.53 | 3,768 |
2020-03-06 | $49.79 | $49.79 | $49.46 | $49.76 | $45.09 | 13,926 |
2020-03-05 | $50.15 | $50.24 | $50.07 | $50.07 | $45.37 | 1,841 |
2020-03-04 | $50.31 | $50.47 | $50.31 | $50.47 | $45.73 | 7,147 |
2020-03-03 | $50.04 | $50.09 | $49.99 | $50.04 | $45.34 | 1,154 |
2020-03-02 | $49.71 | $50.09 | $49.71 | $50.09 | $45.39 | 18,107 |
2020-02-28 | $49.62 | $49.98 | $49.62 | $49.98 | $45.13 | 504 |
2020-02-27 | $50.09 | $50.09 | $49.81 | $49.81 | $44.97 | 2,047 |
2020-02-26 | $50.33 | $50.33 | $50.20 | $50.31 | $45.42 | 3,552 |
2020-02-25 | $50.36 | $50.36 | $50.12 | $50.20 | $45.32 | 8,314 |
2020-02-24 | $50.41 | $50.44 | $50.30 | $50.39 | $45.49 | 650 |
2020-02-21 | $50.66 | $50.68 | $50.66 | $50.67 | $45.75 | 1,431 |
2020-02-20 | $50.70 | $50.70 | $50.64 | $50.69 | $45.76 | 2,071 |
2020-02-19 | $50.72 | $50.72 | $50.69 | $50.69 | $45.76 | 826 |
2020-02-18 | $50.70 | $50.71 | $50.64 | $50.67 | $45.74 | 1,589 |
2020-02-14 | $50.99 | $50.99 | $50.70 | $50.71 | $45.78 | 5,547 |
2020-02-13 | $50.69 | $50.71 | $50.68 | $50.68 | $45.76 | 3,622 |
2020-02-12 | $50.66 | $50.69 | $50.66 | $50.68 | $45.75 | 718 |
2020-02-11 | $50.61 | $50.64 | $50.61 | $50.61 | $45.69 | 1,948 |
2020-02-10 | $50.60 | $50.60 | $50.60 | $50.60 | $45.68 | 1,622 |
2020-02-07 | $50.57 | $50.57 | $50.53 | $50.55 | $45.64 | 12,723 |
2020-02-06 | $50.57 | $50.60 | $50.53 | $50.60 | $45.68 | 1,576 |
2020-02-05 | $50.53 | $50.55 | $50.53 | $50.55 | $45.63 | 538 |
2020-02-04 | $50.43 | $50.47 | $50.43 | $50.45 | $45.54 | 3,181 |
2020-02-03 | $50.42 | $50.66 | $50.31 | $50.36 | $45.46 | 6,138 |
2020-01-31 | $50.51 | $50.51 | $50.46 | $50.48 | $45.40 | 1,582 |
2020-01-30 | $50.50 | $50.62 | $50.50 | $50.60 | $45.52 | 1,148 |
2020-01-29 | $50.61 | $50.61 | $50.54 | $50.55 | $45.47 | 5,064 |
2020-01-28 | $50.43 | $50.56 | $50.42 | $50.53 | $45.45 | 4,837 |
2020-01-27 | $50.38 | $50.38 | $50.30 | $50.31 | $45.25 | 3,352 |
2020-01-24 | $50.63 | $50.64 | $50.52 | $50.52 | $45.44 | 5,486 |
2020-01-23 | $50.70 | $50.70 | $50.65 | $50.65 | $45.56 | 1,348 |
2020-01-22 | $50.70 | $50.72 | $50.68 | $50.68 | $45.58 | 1,218 |
2020-01-21 | $50.73 | $50.75 | $50.68 | $50.68 | $45.59 | 2,986 |
2020-01-17 | $50.69 | $50.73 | $50.69 | $50.70 | $45.60 | 13,292 |
2020-01-16 | $50.72 | $50.72 | $50.69 | $50.70 | $45.60 | 9,055 |
2020-01-15 | $50.65 | $50.71 | $50.65 | $50.68 | $45.59 | 1,940 |
2020-01-14 | $50.64 | $50.69 | $50.64 | $50.65 | $45.56 | 13,945 |
2020-01-13 | $50.65 | $50.67 | $50.65 | $50.66 | $45.57 | 1,982 |
2020-01-10 | $50.63 | $50.63 | $50.62 | $50.62 | $45.53 | 300 |
2020-01-09 | $50.59 | $50.59 | $50.58 | $50.58 | $45.50 | 1,110 |
2020-01-08 | $50.58 | $50.58 | $50.56 | $50.56 | $45.48 | 191 |
2020-01-07 | $50.56 | $50.56 | $50.55 | $50.56 | $45.47 | 1,390 |
2020-01-06 | $50.60 | $50.60 | $50.58 | $50.58 | $45.49 | 367 |
2020-01-03 | $50.49 | $50.55 | $50.49 | $50.53 | $45.45 | 435 |
2020-01-02 | $50.53 | $50.57 | $50.50 | $50.55 | $45.47 | 3,230 |
2019-12-31 | $50.41 | $50.48 | $50.41 | $50.47 | $45.39 | 8,747 |
2019-12-30 | $50.48 | $50.49 | $50.45 | $50.49 | $45.41 | 563 |
2019-12-27 | $50.47 | $50.49 | $50.46 | $50.49 | $45.41 | 2,924 |
2019-12-26 | $50.52 | $50.52 | $50.51 | $50.51 | $45.43 | 1,020 |
2019-12-24 | $50.46 | $50.47 | $50.44 | $50.44 | $45.37 | 1,252 |
2019-12-23 | $50.47 | $50.47 | $50.44 | $50.44 | $45.37 | 3,067 |
2019-12-20 | $50.52 | $50.52 | $50.43 | $50.43 | $45.36 | 2,758 |
2019-12-19 | $50.68 | $50.70 | $50.64 | $50.64 | $45.38 | 2,914 |
2019-12-18 | $50.64 | $50.64 | $50.64 | $50.64 | $45.38 | 110 |
2019-12-17 | $50.63 | $50.67 | $50.62 | $50.64 | $45.38 | 1,516 |
2019-12-16 | $50.62 | $50.62 | $50.59 | $50.59 | $45.33 | 5,961 |
2019-12-13 | $50.60 | $50.60 | $50.56 | $50.56 | $45.31 | 1,972 |
2019-12-12 | $50.55 | $50.56 | $50.53 | $50.56 | $45.31 | 1,645 |
2019-12-11 | $50.43 | $50.50 | $50.43 | $50.49 | $45.25 | 2,653 |
2019-12-10 | $50.39 | $50.43 | $50.39 | $50.42 | $45.18 | 3,516 |
2019-12-09 | $50.43 | $50.43 | $50.39 | $50.39 | $45.15 | 3,208 |
2019-12-06 | $50.41 | $50.41 | $50.41 | $50.41 | $45.17 | 6 |
2019-12-05 | $50.37 | $50.37 | $50.34 | $50.34 | $45.11 | 1,105 |
2019-12-04 | $50.30 | $50.30 | $50.30 | $50.30 | $45.07 | 62 |
2019-12-03 | $50.24 | $50.27 | $50.23 | $50.27 | $45.05 | 1,308 |
2019-12-02 | $50.47 | $50.47 | $50.44 | $50.44 | $45.03 | 8,253 |
2019-11-29 | $50.50 | $50.50 | $50.44 | $50.44 | $45.03 | 5,259 |
2019-11-27 | $50.45 | $50.49 | $50.44 | $50.49 | $45.08 | 1,458 |
2019-11-26 | $50.44 | $50.44 | $50.44 | $50.44 | $45.03 | 205 |
2019-11-25 | $50.39 | $50.41 | $50.36 | $50.41 | $45.00 | 1,534 |
2019-11-22 | $50.29 | $50.37 | $50.29 | $50.35 | $44.95 | 4,971 |
2019-11-21 | $50.30 | $50.30 | $50.26 | $50.26 | $44.87 | 305 |
2019-11-20 | $50.28 | $50.29 | $50.23 | $50.23 | $44.84 | 1,818 |
2019-11-19 | $50.35 | $50.35 | $50.23 | $50.25 | $44.86 | 3,105 |
2019-11-18 | $50.35 | $50.35 | $50.30 | $50.33 | $44.93 | 2,839 |
2019-11-15 | $50.38 | $50.38 | $50.33 | $50.36 | $44.95 | 590 |
2019-11-14 | $50.27 | $50.29 | $50.27 | $50.29 | $44.90 | 1,400 |
2019-11-13 | $50.28 | $50.28 | $50.26 | $50.26 | $44.87 | 699 |
2019-11-12 | $50.28 | $50.29 | $50.25 | $50.27 | $44.88 | 1,762 |
2019-11-11 | $50.28 | $50.29 | $50.25 | $50.27 | $44.88 | 4,558 |
2019-11-08 | $50.33 | $50.33 | $50.27 | $50.28 | $44.89 | 7,263 |
2019-11-07 | $50.39 | $50.39 | $50.32 | $50.32 | $44.92 | 531 |
2019-11-06 | $50.33 | $50.33 | $50.31 | $50.31 | $44.91 | 71,981 |
2019-11-05 | $50.44 | $50.44 | $50.37 | $50.37 | $44.97 | 77,131 |
2019-11-04 | $50.50 | $50.51 | $50.45 | $50.47 | $45.05 | 8,607 |
2019-11-01 | $50.43 | $50.43 | $50.40 | $50.40 | $45.00 | 2,207 |
2019-10-31 | $50.51 | $50.51 | $50.50 | $50.50 | $44.91 | 3,223 |
2019-10-30 | $50.57 | $50.58 | $50.54 | $50.56 | $44.97 | 3,769 |
2019-10-29 | $50.63 | $50.63 | $50.58 | $50.58 | $44.98 | 6,792 |
2019-10-28 | $50.63 | $50.63 | $50.63 | $50.63 | $45.03 | 201 |
2019-10-25 | $50.61 | $50.62 | $50.61 | $50.61 | $45.01 | 1,862 |
2019-10-24 | $50.56 | $50.57 | $50.53 | $50.57 | $44.98 | 2,919 |
2019-10-23 | $50.54 | $50.54 | $50.54 | $50.54 | $44.95 | 5 |
2019-10-22 | $50.51 | $50.56 | $50.51 | $50.53 | $44.94 | 611 |
2019-10-21 | $50.56 | $50.56 | $50.55 | $50.55 | $44.96 | 312 |
2019-10-18 | $50.48 | $50.49 | $50.48 | $50.49 | $44.91 | 200 |
2019-10-17 | $50.50 | $50.50 | $50.47 | $50.49 | $44.91 | 1,414 |
2019-10-16 | $50.46 | $50.46 | $50.46 | $50.46 | $44.88 | 287 |
2019-10-15 | $50.46 | $50.46 | $50.43 | $50.43 | $44.86 | 299 |
2019-10-14 | $50.41 | $50.41 | $50.41 | $50.41 | $44.83 | 7 |
2019-10-11 | $50.40 | $50.40 | $50.40 | $50.40 | $44.82 | 1 |
2019-10-10 | $50.32 | $50.33 | $50.28 | $50.28 | $44.72 | 18,726 |
2019-10-09 | $50.35 | $50.35 | $50.32 | $50.32 | $44.75 | 6,257 |
2019-10-08 | $50.21 | $50.21 | $50.21 | $50.21 | $44.66 | 233 |
2019-10-07 | $50.35 | $50.35 | $50.29 | $50.31 | $44.74 | 3,802 |
2019-10-04 | $50.34 | $50.34 | $50.33 | $50.34 | $44.78 | 805 |
2019-10-03 | $50.27 | $50.27 | $50.22 | $50.23 | $44.67 | 1,307 |
2019-10-02 | $50.25 | $50.25 | $50.22 | $50.22 | $44.66 | 1,115 |
2019-10-01 | $50.34 | $50.37 | $50.30 | $50.34 | $44.77 | 1,105 |
2019-09-30 | $50.59 | $50.60 | $50.58 | $50.58 | $44.82 | 1,814 |
2019-09-27 | $50.52 | $50.52 | $50.52 | $50.52 | $44.77 | 0 |
2019-09-26 | $50.54 | $50.54 | $50.54 | $50.54 | $44.78 | 611 |
2019-09-25 | $50.53 | $50.56 | $50.53 | $50.56 | $44.80 | 1,624 |
2019-09-24 | $50.58 | $50.59 | $50.55 | $50.55 | $44.79 | 3,769 |
2019-09-23 | $50.59 | $50.62 | $50.59 | $50.59 | $44.82 | 1,309 |
2019-09-20 | $50.54 | $50.56 | $50.54 | $50.56 | $44.80 | 100 |
2019-09-19 | $50.55 | $50.58 | $50.51 | $50.51 | $44.75 | 4,075 |
2019-09-18 | $50.50 | $50.51 | $50.48 | $50.50 | $44.75 | 2,334 |
2019-09-17 | $50.49 | $50.50 | $50.49 | $50.50 | $44.75 | 1,213 |
2019-09-16 | $50.48 | $50.50 | $50.47 | $50.50 | $44.74 | 4,650 |
2019-09-13 | $50.44 | $50.44 | $50.44 | $50.44 | $44.69 | 78 |
2019-09-12 | $50.51 | $50.55 | $50.50 | $50.54 | $44.78 | 2,636 |
2019-09-11 | $50.57 | $50.57 | $50.56 | $50.56 | $44.80 | 1,900 |
2019-09-10 | $50.55 | $50.63 | $50.53 | $50.58 | $44.82 | 11,771 |
2019-09-09 | $50.58 | $50.63 | $50.58 | $50.61 | $44.84 | 1,993 |
2019-09-06 | $50.60 | $50.61 | $50.59 | $50.60 | $44.83 | 4,100 |
2019-09-05 | $50.49 | $50.51 | $50.48 | $50.48 | $44.73 | 41,529 |
2019-09-04 | $50.36 | $50.39 | $50.36 | $50.39 | $44.65 | 943 |
2019-09-03 | $50.54 | $50.55 | $50.54 | $50.54 | $44.60 | 4,560 |
2019-08-30 | $50.59 | $50.59 | $50.59 | $50.59 | $44.64 | 153 |
2019-08-29 | $50.66 | $50.67 | $50.60 | $50.60 | $44.65 | 42,677 |
2019-08-28 | $50.56 | $50.56 | $50.54 | $50.55 | $44.61 | 569 |
2019-08-27 | $50.50 | $50.50 | $50.48 | $50.48 | $44.55 | 1,064 |
2019-08-26 | $50.39 | $50.47 | $50.39 | $50.47 | $44.54 | 1,954 |
2019-08-23 | $50.31 | $50.31 | $50.31 | $50.31 | $44.40 | 98 |
2019-08-22 | $50.43 | $50.45 | $50.43 | $50.45 | $44.52 | 1,566 |
2019-08-21 | $50.37 | $50.37 | $50.37 | $50.37 | $44.45 | 0 |
2019-08-20 | $50.29 | $50.29 | $50.26 | $50.26 | $44.35 | 2,147 |
2019-08-19 | $50.29 | $50.29 | $50.29 | $50.29 | $44.39 | 240 |
2019-08-16 | $50.20 | $50.20 | $50.20 | $50.20 | $44.30 | 67 |
2019-08-15 | $50.07 | $50.10 | $50.07 | $50.10 | $44.22 | 100 |
2019-08-14 | $50.00 | $50.00 | $49.99 | $49.99 | $44.12 | 4,552 |
2019-08-13 | $50.24 | $50.24 | $50.21 | $50.22 | $44.32 | 6,136 |
2019-08-12 | $50.14 | $50.14 | $50.06 | $50.06 | $44.18 | 2,900 |
2019-08-09 | $50.12 | $50.13 | $50.12 | $50.12 | $44.23 | 1,243 |
2019-08-08 | $50.04 | $50.10 | $50.04 | $50.10 | $44.21 | 208 |
2019-08-07 | $49.83 | $49.99 | $49.83 | $49.99 | $44.12 | 755 |
2019-08-06 | $49.84 | $49.97 | $49.77 | $49.97 | $44.10 | 6,722 |
2019-08-05 | $49.84 | $49.84 | $49.75 | $49.75 | $43.91 | 143 |
2019-08-02 | $50.09 | $50.09 | $50.09 | $50.09 | $44.21 | 21 |
2019-08-01 | $50.06 | $50.06 | $50.04 | $50.04 | $44.17 | 201 |
2019-07-31 | $50.21 | $50.21 | $50.21 | $50.21 | $44.14 | 126 |
2019-07-30 | $50.28 | $50.33 | $50.28 | $50.31 | $44.22 | 748 |
2019-07-29 | $50.31 | $50.31 | $50.31 | $50.31 | $44.22 | 1 |
2019-07-26 | $50.31 | $50.31 | $50.31 | $50.31 | $44.23 | 106 |
2019-07-25 | $50.22 | $50.23 | $50.20 | $50.23 | $44.16 | 2,461 |
2019-07-24 | $50.27 | $50.29 | $50.25 | $50.29 | $44.20 | 570 |
2019-07-23 | $50.26 | $50.26 | $50.26 | $50.26 | $44.18 | 701 |
2019-07-22 | $50.14 | $50.20 | $50.14 | $50.20 | $44.12 | 3,633 |
2019-07-19 | $50.15 | $50.15 | $50.08 | $50.08 | $44.02 | 6,605 |
2019-07-18 | $50.15 | $50.19 | $50.15 | $50.19 | $44.12 | 288 |
2019-07-17 | $50.13 | $50.13 | $50.13 | $50.13 | $44.07 | 53 |
2019-07-16 | $50.15 | $50.15 | $50.14 | $50.14 | $44.07 | 811 |
2019-07-15 | $50.19 | $50.22 | $50.19 | $50.21 | $44.13 | 4,195 |
2019-07-12 | $50.20 | $50.21 | $50.20 | $50.20 | $44.13 | 2,318 |
2019-07-11 | $50.20 | $50.20 | $50.11 | $50.16 | $44.09 | 3,370 |
2019-07-10 | $50.21 | $50.21 | $50.21 | $50.21 | $44.14 | 7 |
2019-07-09 | $50.15 | $50.15 | $50.14 | $50.14 | $44.07 | 4,520 |
2019-07-08 | $50.14 | $50.15 | $50.10 | $50.15 | $44.08 | 1,288 |
2019-07-05 | $50.15 | $50.18 | $50.10 | $50.17 | $44.10 | 9,273 |
2019-07-03 | $50.27 | $50.31 | $50.27 | $50.29 | $44.20 | 481 |
2019-07-02 | $50.20 | $50.21 | $50.19 | $50.19 | $44.12 | 481 |
2019-07-01 | $50.22 | $50.22 | $50.16 | $50.16 | $44.09 | 189 |
2019-06-28 | $50.27 | $50.30 | $50.27 | $50.30 | $44.04 | 399 |
2019-06-27 | $50.29 | $50.31 | $50.29 | $50.31 | $44.05 | 759 |
2019-06-26 | $50.22 | $50.23 | $50.18 | $50.18 | $43.94 | 1,290 |
2019-06-25 | $50.22 | $50.23 | $50.20 | $50.20 | $43.95 | 1,055 |
2019-06-24 | $50.33 | $50.33 | $50.33 | $50.33 | $44.07 | 359 |
2019-06-21 | $50.38 | $50.39 | $50.34 | $50.34 | $44.07 | 2,730 |
2019-06-20 | $50.39 | $50.45 | $50.35 | $50.45 | $44.17 | 2,910 |
2019-06-19 | $50.05 | $50.22 | $50.05 | $50.22 | $43.97 | 34,000 |
2019-06-18 | $50.04 | $50.07 | $50.02 | $50.04 | $43.81 | 2,426 |
2019-06-17 | $49.87 | $49.87 | $49.87 | $49.87 | $43.66 | 28 |
2019-06-14 | $49.91 | $49.91 | $49.91 | $49.91 | $43.70 | 43 |
2019-06-13 | $49.95 | $49.96 | $49.90 | $49.90 | $43.69 | 10,096 |
2019-06-12 | $49.80 | $49.81 | $49.80 | $49.81 | $43.61 | 205 |
2019-06-11 | $49.84 | $49.84 | $49.84 | $49.84 | $43.64 | 47 |
2019-06-10 | $49.77 | $49.77 | $49.77 | $49.77 | $43.58 | 108 |
2019-06-07 | $49.77 | $49.77 | $49.77 | $49.77 | $43.58 | 0 |
2019-06-06 | $49.58 | $49.72 | $49.54 | $49.66 | $43.48 | 22,403 |
2019-06-05 | $49.59 | $49.59 | $49.58 | $49.58 | $43.41 | 1,701 |
2019-06-04 | $49.51 | $49.51 | $49.51 | $49.51 | $43.35 | 0 |
2019-06-03 | $49.21 | $49.21 | $49.21 | $49.21 | $43.08 | 0 |
2019-05-31 | $49.42 | $49.42 | $49.33 | $49.33 | $43.03 | 5,201 |
2019-05-30 | $49.52 | $49.52 | $49.52 | $49.52 | $43.19 | 0 |
2019-05-29 | $49.44 | $49.49 | $49.44 | $49.49 | $43.16 | 101 |
2019-05-28 | $49.67 | $49.67 | $49.52 | $49.56 | $43.23 | 30,820 |
2019-05-24 | $49.55 | $49.55 | $49.54 | $49.54 | $43.21 | 200 |
2019-05-23 | $49.59 | $49.59 | $49.59 | $49.59 | $43.25 | 0 |
2019-05-22 | $49.68 | $49.68 | $49.68 | $49.68 | $43.33 | 109 |
2019-05-21 | $49.64 | $49.64 | $49.64 | $49.64 | $43.30 | 2 |
2019-05-20 | $49.60 | $49.60 | $49.55 | $49.55 | $43.22 | 301 |
2019-05-17 | $49.57 | $49.57 | $49.57 | $49.57 | $43.23 | 0 |
2019-05-16 | $49.60 | $49.60 | $49.57 | $49.57 | $43.24 | 40,960 |
2019-05-15 | $49.51 | $49.51 | $49.51 | $49.51 | $43.18 | 0 |
2019-05-14 | $49.47 | $49.47 | $49.47 | $49.47 | $43.15 | 0 |
2019-05-13 | $49.38 | $49.38 | $49.38 | $49.38 | $43.07 | 6 |
2019-05-10 | $49.59 | $49.59 | $49.59 | $49.59 | $43.25 | 50 |
2019-05-09 | $49.44 | $49.53 | $49.44 | $49.53 | $43.20 | 102 |
2019-05-08 | $49.56 | $49.56 | $49.56 | $49.56 | $43.22 | 0 |
2019-05-07 | $49.60 | $49.61 | $49.50 | $49.54 | $43.21 | 21,061 |
2019-05-06 | $49.69 | $49.74 | $49.67 | $49.74 | $43.38 | 8,101 |
2019-05-03 | $49.74 | $49.74 | $49.74 | $49.74 | $43.38 | 0 |
2019-05-02 | $49.68 | $49.68 | $49.68 | $49.68 | $43.33 | 0 |
2019-05-01 | $49.69 | $49.69 | $49.63 | $49.63 | $43.29 | 9,000 |
2019-04-30 | $49.89 | $49.91 | $49.89 | $49.91 | $43.36 | 100 |
2019-04-29 | $49.90 | $49.90 | $49.88 | $49.88 | $43.34 | 100 |
2019-04-26 | $49.90 | $49.90 | $49.90 | $49.90 | $43.36 | 0 |
2019-04-25 | $49.86 | $49.86 | $49.86 | $49.86 | $43.32 | 0 |
2019-04-24 | $49.84 | $49.86 | $49.84 | $49.86 | $43.32 | 2,101 |
2019-04-23 | $49.89 | $49.89 | $49.89 | $49.89 | $43.34 | 100 |
2019-04-22 | $49.79 | $49.79 | $49.79 | $49.79 | $43.26 | 1 |
2019-04-18 | $49.83 | $49.83 | $49.83 | $49.83 | $43.30 | 0 |
2019-04-17 | $49.85 | $49.85 | $49.81 | $49.82 | $43.28 | 85,551 |
2019-04-16 | $49.86 | $49.86 | $49.86 | $49.86 | $43.32 | 0 |
2019-04-15 | $49.88 | $49.88 | $49.88 | $49.88 | $43.34 | 5 |
2019-04-12 | $49.90 | $49.90 | $49.90 | $49.90 | $43.35 | 0 |
2019-04-11 | $49.86 | $49.86 | $49.86 | $49.86 | $43.32 | 0 |
2019-04-10 | $49.81 | $49.81 | $49.81 | $49.81 | $43.28 | 1 |
2019-04-09 | $49.70 | $49.70 | $49.70 | $49.70 | $43.18 | 10 |
2019-04-08 | $49.72 | $49.72 | $49.70 | $49.70 | $43.18 | 1,302 |
2019-04-05 | $49.68 | $49.68 | $49.68 | $49.68 | $43.16 | 0 |
2019-04-04 | $49.66 | $49.66 | $49.66 | $49.66 | $43.14 | 0 |
2019-04-03 | $49.60 | $49.60 | $49.60 | $49.60 | $43.10 | 20 |
2019-04-02 | $49.62 | $49.62 | $49.62 | $49.62 | $43.11 | 0 |
2019-04-01 | $49.66 | $49.66 | $49.66 | $49.66 | $43.15 | 10 |
2019-03-29 | $49.79 | $49.79 | $49.79 | $49.79 | $43.10 | 1 |
2019-03-28 | $49.76 | $49.76 | $49.76 | $49.76 | $43.07 | 0 |
2019-03-27 | $49.65 | $49.65 | $49.65 | $49.65 | $42.98 | 0 |
2019-03-26 | $49.62 | $49.62 | $49.62 | $49.62 | $42.95 | 0 |
2019-03-25 | $49.52 | $49.59 | $49.52 | $49.59 | $42.93 | 105 |
2019-03-22 | $49.52 | $49.52 | $49.52 | $49.52 | $42.87 | 0 |
2019-03-21 | $49.64 | $49.64 | $49.64 | $49.64 | $42.96 | 0 |
2019-03-20 | $49.64 | $49.64 | $49.64 | $49.64 | $42.97 | 0 |
2019-03-19 | $49.48 | $49.48 | $49.48 | $49.48 | $42.83 | 0 |
2019-03-18 | $49.49 | $49.49 | $49.49 | $49.49 | $42.84 | 4 |
2019-03-15 | $49.51 | $49.51 | $49.51 | $49.51 | $42.85 | 0 |
2019-03-14 | $49.44 | $49.44 | $49.44 | $49.44 | $42.80 | 0 |
2019-03-13 | $49.45 | $49.45 | $49.45 | $49.45 | $42.80 | 0 |
2019-03-12 | $49.37 | $49.37 | $49.37 | $49.37 | $42.73 | 0 |
2019-03-11 | $49.34 | $49.34 | $49.34 | $49.34 | $42.71 | 1 |
2019-03-08 | $49.21 | $49.21 | $49.21 | $49.21 | $42.60 | 0 |
2019-03-07 | $49.22 | $49.22 | $49.22 | $49.22 | $42.60 | 150 |
2019-03-06 | $49.25 | $49.25 | $49.25 | $49.25 | $42.63 | 1 |
2019-03-05 | $49.36 | $49.36 | $49.32 | $49.32 | $42.69 | 1,174 |
2019-03-04 | $49.31 | $49.31 | $49.31 | $49.31 | $42.68 | 20 |
2019-03-01 | $49.33 | $49.35 | $49.33 | $49.35 | $42.72 | 150 |
2019-02-28 | $49.45 | $49.45 | $49.45 | $49.45 | $42.64 | 0 |
2019-02-27 | $49.49 | $49.49 | $49.46 | $49.46 | $42.65 | 1,070 |
2019-02-26 | $49.45 | $49.45 | $49.45 | $49.45 | $42.64 | 0 |
2019-02-25 | $49.41 | $49.41 | $49.41 | $49.41 | $42.61 | 0 |
2019-02-22 | $49.39 | $49.39 | $49.39 | $49.39 | $42.59 | 19 |
2019-02-21 | $49.36 | $49.36 | $49.33 | $49.33 | $42.54 | 115 |
2019-02-20 | $49.38 | $49.38 | $49.36 | $49.36 | $42.56 | 413 |
2019-02-19 | $49.35 | $49.35 | $49.35 | $49.35 | $42.56 | 75 |
2019-02-15 | $49.30 | $49.30 | $49.30 | $49.30 | $42.51 | 0 |
2019-02-14 | $49.25 | $49.26 | $49.25 | $49.26 | $42.47 | 20,310 |
2019-02-13 | $49.27 | $49.28 | $49.26 | $49.26 | $42.48 | 1,126 |
2019-02-12 | $49.26 | $49.26 | $49.26 | $49.26 | $42.48 | 2 |
2019-02-11 | $49.04 | $49.07 | $49.04 | $49.07 | $42.32 | 401 |
2019-02-08 | $49.00 | $49.10 | $48.99 | $49.05 | $42.29 | 26,200 |
2019-02-07 | $49.02 | $49.02 | $49.02 | $49.02 | $42.27 | 300 |
2019-02-06 | $49.19 | $49.19 | $49.15 | $49.15 | $42.38 | 700 |
2019-02-05 | $49.17 | $49.17 | $49.17 | $49.17 | $42.40 | 2 |
2019-02-04 | $49.02 | $49.02 | $49.02 | $49.02 | $42.27 | 0 |
2019-02-01 | $48.92 | $48.92 | $48.92 | $48.92 | $42.19 | 0 |
2019-01-31 | $49.15 | $49.17 | $49.15 | $49.17 | $42.24 | 11,801 |
2019-01-30 | $49.08 | $49.08 | $49.07 | $49.07 | $42.15 | 101 |
2019-01-29 | $48.76 | $48.80 | $48.76 | $48.80 | $41.92 | 100 |
2019-01-28 | $48.67 | $48.67 | $48.67 | $48.67 | $41.81 | 0 |
2019-01-25 | $48.83 | $48.83 | $48.83 | $48.83 | $41.94 | 0 |
2019-01-24 | $48.67 | $48.67 | $48.67 | $48.67 | $41.81 | 0 |
2019-01-23 | $48.63 | $48.67 | $48.63 | $48.67 | $41.81 | 220 |
2019-01-22 | $48.64 | $48.64 | $48.64 | $48.64 | $41.78 | 0 |
2019-01-18 | $48.75 | $48.75 | $48.75 | $48.75 | $41.88 | 36 |
2019-01-17 | $48.69 | $48.69 | $48.69 | $48.69 | $41.83 | 55 |
2019-01-16 | $48.59 | $48.59 | $48.59 | $48.59 | $41.74 | 0 |
2019-01-15 | $48.37 | $48.37 | $48.37 | $48.37 | $41.55 | 0 |
2019-01-14 | $48.45 | $48.45 | $48.37 | $48.37 | $41.55 | 200 |
2019-01-11 | $48.51 | $48.51 | $48.51 | $48.51 | $41.67 | 0 |
2019-01-10 | $48.46 | $48.46 | $48.46 | $48.46 | $41.63 | 1 |
2019-01-09 | $48.46 | $48.46 | $48.43 | $48.46 | $41.63 | 500 |
2019-01-08 | $48.30 | $48.38 | $48.30 | $48.38 | $41.56 | 100 |
2019-01-07 | $48.10 | $48.11 | $48.10 | $48.11 | $41.33 | 305 |
2019-01-04 | $47.64 | $47.89 | $47.64 | $47.80 | $41.06 | 300 |
2019-01-03 | $47.26 | $47.32 | $47.26 | $47.27 | $40.61 | 801 |
2019-01-02 | $47.36 | $47.38 | $47.36 | $47.38 | $40.70 | 100 |
2018-12-31 | $47.43 | $47.46 | $47.42 | $47.42 | $40.73 | 389 |
2018-12-28 | $47.31 | $47.36 | $47.31 | $47.36 | $40.69 | 120 |
2018-12-27 | $47.42 | $47.42 | $47.42 | $47.42 | $40.73 | 0 |
2018-12-26 | $47.07 | $47.42 | $47.07 | $47.42 | $40.73 | 100 |
2018-12-24 | $46.99 | $46.99 | $46.81 | $46.81 | $40.21 | 200 |
2018-12-21 | $47.07 | $47.07 | $47.07 | $47.07 | $40.43 | 108 |
2018-12-20 | $47.48 | $47.48 | $47.08 | $47.42 | $40.56 | 37,500 |
2018-12-19 | $47.69 | $47.69 | $47.67 | $47.67 | $40.78 | 106 |
2018-12-18 | $48.08 | $48.08 | $47.99 | $47.99 | $41.05 | 400 |
2018-12-17 | $48.30 | $48.30 | $48.06 | $48.06 | $41.12 | 1,318 |
2018-12-14 | $48.27 | $48.27 | $48.21 | $48.21 | $41.24 | 3,019 |
2018-12-13 | $48.32 | $48.32 | $48.29 | $48.29 | $41.31 | 1,257 |
2018-12-12 | $48.20 | $48.20 | $48.20 | $48.20 | $41.23 | 1 |
2018-12-11 | $48.13 | $48.13 | $48.05 | $48.05 | $41.10 | 3,601 |
2018-12-10 | $48.00 | $48.00 | $48.00 | $48.00 | $41.06 | 0 |
2018-12-07 | $47.90 | $47.90 | $47.90 | $47.90 | $40.97 | 0 |
2018-12-06 | $47.90 | $47.90 | $47.90 | $47.90 | $40.97 | 100 |
2018-12-04 | $48.10 | $48.10 | $48.07 | $48.09 | $41.14 | 6,107 |
2018-12-03 | $48.22 | $48.22 | $48.22 | $48.22 | $41.25 | 100 |
2018-11-30 | $48.33 | $48.33 | $48.33 | $48.33 | $41.19 | 0 |
2018-11-29 | $48.32 | $48.33 | $48.31 | $48.33 | $41.19 | 42,095 |
2018-11-28 | $48.30 | $48.30 | $48.30 | $48.30 | $41.16 | 100 |
2018-11-27 | $48.13 | $48.13 | $48.13 | $48.13 | $41.02 | 0 |
2018-11-26 | $48.13 | $48.13 | $48.13 | $48.13 | $41.02 | 1,041 |
2018-11-23 | $48.00 | $48.00 | $48.00 | $48.00 | $40.91 | 12 |
2018-11-21 | $48.00 | $48.00 | $48.00 | $48.00 | $40.91 | 0 |
2018-11-20 | $48.00 | $48.00 | $48.00 | $48.00 | $40.91 | 1 |
2018-11-19 | $48.00 | $48.00 | $48.00 | $48.00 | $40.91 | 2 |
2018-11-16 | $48.05 | $48.05 | $48.00 | $48.00 | $40.91 | 220 |
2018-11-15 | $48.08 | $48.08 | $48.08 | $48.08 | $40.97 | 1 |
2018-11-14 | $48.10 | $48.11 | $48.08 | $48.08 | $40.97 | 10,401 |
2018-11-13 | $48.32 | $48.32 | $48.32 | $48.32 | $41.18 | 0 |
2018-11-12 | $48.44 | $48.44 | $48.31 | $48.32 | $41.18 | 982 |
2018-11-09 | $48.44 | $48.44 | $48.44 | $48.44 | $41.28 | 221 |
2018-11-08 | $48.62 | $48.62 | $48.56 | $48.56 | $41.38 | 289 |
2018-11-07 | $48.40 | $48.40 | $48.40 | $48.40 | $41.25 | 0 |
2018-11-06 | $48.40 | $48.40 | $48.40 | $48.40 | $41.25 | 0 |
2018-11-05 | $48.40 | $48.40 | $48.40 | $48.40 | $41.25 | 640 |
2018-11-02 | $48.38 | $48.38 | $48.38 | $48.38 | $41.23 | 0 |
2018-11-01 | $48.35 | $48.38 | $48.35 | $48.38 | $41.23 | 626 |
2018-10-31 | $48.31 | $48.31 | $48.31 | $48.31 | $41.02 | 0 |
2018-10-30 | $48.40 | $48.40 | $48.30 | $48.31 | $41.02 | 18,000 |
2018-10-29 | $48.35 | $48.35 | $48.35 | $48.35 | $41.05 | 3 |
2018-10-26 | $48.38 | $48.38 | $48.35 | $48.35 | $41.05 | 1,600 |
2018-10-25 | $48.62 | $48.62 | $48.62 | $48.62 | $41.28 | 0 |
2018-10-24 | $48.62 | $48.62 | $48.62 | $48.62 | $41.28 | 0 |
2018-10-23 | $48.62 | $48.62 | $48.62 | $48.62 | $41.28 | 0 |
2018-10-22 | $48.62 | $48.62 | $48.62 | $48.62 | $41.28 | 0 |
2018-10-19 | $48.62 | $48.62 | $48.62 | $48.62 | $41.28 | 1,300 |
2018-10-18 | $48.99 | $48.99 | $48.99 | $48.99 | $41.59 | 0 |
2018-10-17 | $48.99 | $48.99 | $48.99 | $48.99 | $41.59 | 0 |
2018-10-16 | $48.99 | $48.99 | $48.99 | $48.99 | $41.59 | 0 |
2018-10-15 | $48.99 | $48.99 | $48.99 | $48.99 | $41.59 | 0 |
2018-10-12 | $48.99 | $48.99 | $48.99 | $48.99 | $41.59 | 0 |
2018-10-11 | $48.62 | $48.62 | $48.62 | $48.62 | $41.28 | 2 |
2018-10-10 | $48.62 | $48.62 | $48.62 | $48.62 | $41.28 | 2 |
2018-10-09 | $48.62 | $48.62 | $48.62 | $48.62 | $41.28 | 1 |
2018-10-08 | $48.62 | $48.62 | $48.62 | $48.62 | $41.28 | 1 |
2018-10-05 | $48.99 | $48.99 | $48.99 | $48.99 | $41.59 | 0 |
2018-10-04 | $48.62 | $48.62 | $48.62 | $48.62 | $41.28 | 16 |
2018-10-03 | $48.99 | $48.99 | $48.99 | $48.99 | $41.59 | 0 |
2018-10-02 | $48.62 | $48.62 | $48.62 | $48.62 | $41.28 | 1 |
2018-10-01 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-28 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-27 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-26 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-25 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-24 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-21 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-20 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-19 | $48.80 | $48.80 | $48.80 | $48.80 | $41.28 | 1 |
2018-09-18 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-17 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-14 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-13 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 1 |
2018-09-12 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 1 |
2018-09-11 | $48.80 | $48.80 | $48.80 | $48.80 | $41.28 | 1 |
2018-09-10 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-07 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-06 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-05 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-09-04 | $48.99 | $48.99 | $48.99 | $48.99 | $41.44 | 0 |
2018-08-31 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 0 |
2018-08-30 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 0 |
2018-08-29 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 0 |
2018-08-28 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 0 |
2018-08-27 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 0 |
2018-08-24 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 0 |
2018-08-23 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 0 |
2018-08-22 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 1 |
2018-08-21 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 0 |
2018-08-20 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 0 |
2018-08-17 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 0 |
2018-08-16 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 46 |
2018-08-15 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 0 |
2018-08-14 | $48.99 | $48.99 | $48.99 | $48.99 | $41.28 | 166 |
2018-08-13 | $48.97 | $48.97 | $48.97 | $48.97 | $41.27 | 0 |
2018-08-10 | $48.97 | $48.97 | $48.97 | $48.97 | $41.27 | 1 |
2018-08-09 | $48.97 | $48.97 | $48.97 | $48.97 | $41.27 | 1 |
2018-08-08 | $48.97 | $48.97 | $48.97 | $48.97 | $41.27 | 510 |
2018-08-07 | $48.97 | $48.97 | $48.97 | $48.97 | $41.26 | 100 |
2018-08-06 | $48.79 | $48.79 | $48.79 | $48.79 | $41.11 | 5 |
2018-08-03 | $48.97 | $48.97 | $48.97 | $48.97 | $41.26 | 0 |
2018-08-02 | $48.97 | $48.97 | $48.97 | $48.97 | $41.26 | 0 |
2018-08-01 | $48.97 | $48.97 | $48.97 | $48.97 | $41.26 | 0 |
2018-07-31 | $48.97 | $48.97 | $48.97 | $48.97 | $41.11 | 1,300 |
2018-07-30 | $48.94 | $48.94 | $48.94 | $48.94 | $41.09 | 100 |
2018-07-27 | $48.93 | $48.93 | $48.93 | $48.93 | $41.08 | 20 |
2018-07-26 | $48.93 | $48.93 | $48.93 | $48.93 | $41.08 | 150 |
2018-07-25 | $48.75 | $48.75 | $48.75 | $48.75 | $40.93 | 0 |
2018-07-24 | $48.75 | $48.75 | $48.75 | $48.75 | $40.93 | 0 |
2018-07-23 | $48.75 | $48.75 | $48.75 | $48.75 | $40.93 | 0 |
2018-07-20 | $48.75 | $48.75 | $48.75 | $48.75 | $40.93 | 0 |
2018-07-19 | $48.75 | $48.75 | $48.75 | $48.75 | $40.93 | 1 |
2018-07-18 | $48.75 | $48.75 | $48.75 | $48.75 | $40.93 | 0 |
2018-07-17 | $48.75 | $48.75 | $48.75 | $48.75 | $40.93 | 25 |
2018-07-16 | $48.75 | $48.75 | $48.75 | $48.75 | $40.93 | 2,035 |
2018-07-13 | $48.69 | $48.69 | $48.69 | $48.69 | $40.88 | 25 |
2018-07-12 | $48.69 | $48.69 | $48.69 | $48.69 | $40.88 | 51 |
2018-07-11 | $48.65 | $48.69 | $48.64 | $48.69 | $40.88 | 750 |
2018-07-10 | $48.56 | $48.56 | $48.56 | $48.56 | $40.77 | 0 |
2018-07-09 | $48.56 | $48.56 | $48.56 | $48.56 | $40.77 | 0 |
2018-07-06 | $48.56 | $48.56 | $48.56 | $48.56 | $40.77 | 0 |
2018-07-05 | $48.56 | $48.56 | $48.56 | $48.56 | $40.77 | 700 |
2018-07-03 | $48.54 | $48.56 | $48.54 | $48.56 | $40.77 | 700 |
2018-07-02 | $48.79 | $48.79 | $48.79 | $48.79 | $40.81 | 0 |
2018-06-29 | $48.79 | $48.79 | $48.79 | $48.79 | $40.81 | 0 |
2018-06-28 | $48.79 | $48.79 | $48.79 | $48.79 | $40.81 | 0 |
2018-06-27 | $48.78 | $48.78 | $48.78 | $48.78 | $40.81 | 511 |
2018-06-26 | $48.92 | $48.92 | $48.92 | $48.92 | $40.93 | 0 |
2018-06-25 | $48.92 | $48.92 | $48.92 | $48.92 | $40.93 | 0 |
2018-06-22 | $48.92 | $48.92 | $48.92 | $48.92 | $40.93 | 0 |
2018-06-21 | $48.92 | $48.92 | $48.92 | $48.92 | $40.93 | 30 |
2018-06-20 | $48.92 | $48.92 | $48.92 | $48.92 | $40.93 | 0 |
2018-06-19 | $48.92 | $48.92 | $48.92 | $48.92 | $40.93 | 0 |
2018-06-18 | $48.92 | $48.92 | $48.92 | $48.92 | $40.93 | 0 |
2018-06-15 | $48.92 | $48.92 | $48.92 | $48.92 | $40.93 | 39 |
2018-06-14 | $48.97 | $48.97 | $48.92 | $48.92 | $40.93 | 400 |
2018-06-13 | $48.91 | $48.94 | $48.83 | $48.83 | $40.85 | 1,400 |
2018-06-12 | $48.76 | $48.76 | $48.76 | $48.76 | $40.79 | 0 |
2018-06-11 | $48.59 | $48.59 | $48.59 | $48.59 | $40.65 | 1 |
2018-06-08 | $48.76 | $48.76 | $48.76 | $48.76 | $40.79 | 0 |
2018-06-07 | $48.76 | $48.76 | $48.76 | $48.76 | $40.79 | 0 |
2018-06-06 | $48.76 | $48.76 | $48.76 | $48.76 | $40.79 | 0 |
2018-06-05 | $48.76 | $48.76 | $48.76 | $48.76 | $40.79 | 0 |
2018-06-04 | $48.76 | $48.76 | $48.76 | $48.76 | $40.79 | 0 |
2018-06-01 | $48.76 | $48.76 | $48.76 | $48.76 | $40.79 | 0 |
2018-05-31 | $48.76 | $48.76 | $48.76 | $48.76 | $40.65 | 0 |
2018-05-30 | $48.76 | $48.76 | $48.76 | $48.76 | $40.65 | 50 |
2018-05-29 | $48.76 | $48.76 | $48.76 | $48.76 | $40.65 | 0 |
2018-05-25 | $48.76 | $48.76 | $48.76 | $48.76 | $40.65 | 0 |
2018-05-24 | $48.76 | $48.76 | $48.76 | $48.76 | $40.65 | 50 |
2018-05-23 | $48.76 | $48.76 | $48.76 | $48.76 | $40.65 | 0 |
2018-05-22 | $48.76 | $48.76 | $48.76 | $48.76 | $40.65 | 5 |
2018-05-21 | $48.76 | $48.76 | $48.76 | $48.76 | $40.65 | 0 |
2018-05-18 | $48.76 | $48.76 | $48.76 | $48.76 | $40.65 | 404 |
2018-05-17 | $48.87 | $48.87 | $48.87 | $48.87 | $40.74 | 0 |
2018-05-16 | $48.87 | $48.87 | $48.87 | $48.87 | $40.74 | 0 |
2018-05-15 | $48.87 | $48.87 | $48.87 | $48.87 | $40.74 | 0 |
2018-05-14 | $48.91 | $48.91 | $48.85 | $48.87 | $40.74 | 3,600 |
2018-05-11 | $49.01 | $49.01 | $49.01 | $49.01 | $40.86 | 0 |
2018-05-10 | $49.01 | $49.01 | $49.01 | $49.01 | $40.86 | 0 |
2018-05-09 | $49.01 | $49.01 | $49.01 | $49.01 | $40.86 | 0 |
2018-05-08 | $49.01 | $49.01 | $49.01 | $49.01 | $40.86 | 0 |
2018-05-07 | $49.01 | $49.01 | $49.01 | $49.01 | $40.86 | 0 |
2018-05-04 | $49.01 | $49.01 | $49.01 | $49.01 | $40.86 | 0 |
2018-05-03 | $49.01 | $49.01 | $49.01 | $49.01 | $40.86 | 0 |
2018-05-02 | $49.01 | $49.01 | $49.01 | $49.01 | $40.86 | 0 |
2018-05-01 | $49.01 | $49.01 | $49.01 | $49.01 | $40.86 | 0 |
2018-04-30 | $49.01 | $49.01 | $49.01 | $49.01 | $40.72 | 0 |
2018-04-27 | $49.01 | $49.01 | $49.01 | $49.01 | $40.72 | 100 |
2018-04-26 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-25 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-24 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 50 |
2018-04-23 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-20 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-19 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-18 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-17 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-16 | $48.95 | $48.95 | $48.95 | $48.95 | $40.67 | 1 |
2018-04-13 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-12 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-11 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-10 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-09 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-06 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-05 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-04 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-03 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-04-02 | $49.12 | $49.12 | $49.12 | $49.12 | $40.81 | 0 |
2018-03-29 | $49.12 | $49.12 | $49.12 | $49.12 | $40.67 | 75,000 |
2018-03-28 | $48.98 | $48.98 | $48.98 | $48.98 | $40.56 | 0 |
2018-03-27 | $48.98 | $48.98 | $48.98 | $48.98 | $40.56 | 0 |
2018-03-26 | $48.98 | $48.98 | $48.98 | $48.98 | $40.56 | 0 |
2018-03-23 | $48.98 | $48.98 | $48.98 | $48.98 | $40.56 | 0 |
2018-03-22 | $48.98 | $48.98 | $48.98 | $48.98 | $40.56 | 100 |
2018-03-21 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-20 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-19 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-16 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-15 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-14 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-13 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-12 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-09 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-08 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-07 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-06 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-05 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-02 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-03-01 | $49.29 | $49.29 | $49.29 | $49.29 | $40.81 | 0 |
2018-02-28 | $49.29 | $49.29 | $49.29 | $49.29 | $40.69 | 75,035 |
2018-02-27 | $49.28 | $49.28 | $49.28 | $49.28 | $40.68 | 0 |
2018-02-26 | $49.28 | $49.28 | $49.28 | $49.28 | $40.68 | 20 |
2018-02-23 | $49.28 | $49.28 | $49.28 | $49.28 | $40.68 | 15 |
2018-02-22 | $49.28 | $49.28 | $49.28 | $49.28 | $40.68 | 25,035 |
2018-02-21 | $49.38 | $49.38 | $49.38 | $49.38 | $40.76 | 100,000 |
2018-02-20 | $49.12 | $49.12 | $49.12 | $49.12 | $40.55 | 0 |
2018-02-16 | $49.12 | $49.12 | $49.12 | $49.12 | $40.55 | 0 |
2018-02-15 | $49.12 | $49.12 | $49.12 | $49.12 | $40.55 | 75,000 |
2018-02-14 | $49.29 | $49.29 | $49.29 | $49.29 | $40.69 | 0 |
2018-02-13 | $49.29 | $49.29 | $49.29 | $49.29 | $40.69 | 0 |
2018-02-12 | $49.29 | $49.29 | $49.29 | $49.29 | $40.69 | 0 |
2018-02-09 | $49.29 | $49.29 | $49.29 | $49.29 | $40.69 | 0 |
2018-02-08 | $49.29 | $49.29 | $49.29 | $49.29 | $40.69 | 20 |
2018-02-07 | $49.29 | $49.29 | $49.29 | $49.29 | $40.69 | 0 |
2018-02-06 | $49.29 | $49.29 | $49.29 | $49.29 | $40.69 | 75,000 |
2018-02-05 | $49.62 | $49.62 | $49.62 | $49.62 | $40.96 | 0 |
2018-02-02 | $49.62 | $49.62 | $49.62 | $49.62 | $40.96 | 16 |
2018-02-01 | $49.62 | $49.62 | $49.62 | $49.62 | $40.96 | 75,000 |
2018-01-31 | $49.87 | $49.87 | $49.87 | $49.87 | $41.04 | 400 |
2018-01-30 | $50.02 | $50.02 | $50.02 | $50.02 | $41.16 | 0 |
2018-01-29 | $50.02 | $50.02 | $50.02 | $50.02 | $41.16 | 18 |
2018-01-26 | $50.02 | $50.02 | $50.02 | $50.02 | $41.16 | 0 |
2018-01-25 | $50.02 | $50.02 | $50.02 | $50.02 | $41.16 | 0 |
2018-01-24 | $50.02 | $50.02 | $50.02 | $50.02 | $41.16 | 75,002 |
2018-01-23 | $50.05 | $50.05 | $50.05 | $50.05 | $41.19 | 263 |
2018-01-22 | $49.98 | $49.98 | $49.98 | $49.98 | $41.13 | 203 |
2018-01-19 | $49.91 | $49.91 | $49.91 | $49.91 | $41.07 | 75,000 |
2018-01-17 | $50.02 | $50.02 | $50.02 | $50.02 | $41.16 | 60 |
2018-01-16 | $50.02 | $50.02 | $50.02 | $50.02 | $41.16 | 220 |
2018-01-11 | $50.08 | $50.08 | $50.04 | $50.04 | $41.18 | 2,100,001 |
Xtrackers Low Beta High Yield Bond ETF (HYDW) News Headlines
Recent Xtrackers Low Beta High Yield Bond ETF (HYDW) News
Similar Companies to Xtrackers Low Beta High Yield Bond ETF (HYDW) 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 | -- | -- | -- |