FlexShares High Yield Value Scored Bond Index ETF (HYGV) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.46 ($0.28) 0.71%
FlexShares High Yield Value Scored Bond Index ETF - Daily Information
Click for more stock information on FlexShares High Yield Value Scored Bond Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $39.40 |
Previous Close | $39.46 |
High | $39.47 |
Low | $39.31 |
Adjusted Open | $39.40 |
Previous Adjusted Close | $39.46 |
Adjusted High | $39.47 |
Adjusted Low | $39.31 |
About FlexShares High Yield Value Scored Bond Index ETF (HYGV)
The Underlying Index reflects the performance of a broad universe of US-dollar denominated high yield corporate bonds that seeks a higher total return than the overall high yield corporate bond market, as represented by the Northern Trust High Yield US Corporate Bond IndexSM (the “Parent Index”). The securities included in the Underlying Index are a subset of the securities included in the Parent Index, which is a market-capitalization weighted index comprised of US dollar-denominated high yield corporate bonds. The Underlying Index begins with the Parent Index and then follows a rules-based methodology to select and weight securities, subject to certain constraints, to optimize exposure to a proprietary value score, as determined by NTI acting in its capacity as index provider (“Index Provider”). The value score is a quantitative measure of the relative attractiveness of each security’s valuation compared to its market price and is computed based on market and fundamental measures, including default risk. Utilizing the value score, the Underlying Index seeks to select bonds that are trading at market prices which are lower relative to levels implied by their fundamentals, thus creating an opportunity for potential capital appreciation and higher income to the broader market reflected by the Parent Index. In addition, at the time of index reconstitution, the weightings of the Underlying Index’s constituent securities are adjusted such that the effective duration and sector exposures of the Underlying Index are similar to those of the Parent Index. Issuer and issue exposures are also constrained to manage concentration risk. In order to be eligible for inclusion in the Parent Index, a security must be a US-dollar denominated corporate bond that is publicly offered in the U.S. or offered pursuant to Rule 144A under the Securities Act of 1933, with or without registration rights. A security also must be rated below investment grade and not in default (a rating within Ca/ C-/C- to Ba1/BB+/BB+) by at least one Nationally Recognized Statistical Rating Organization (“NRSRO”). Bonds that are rated investment grade status or that enter into default post reconstitution are removed at the next scheduled reconstitution. In addition, a security eligible for inclusion in the Parent Index must have (i) a final time to stated maturity of at least 18 months from the date of its issuance, (ii) a remaining stated maturity that is greater than or equal to one year at the time of each reconstitution and (iii) an outstanding principal balance of least $150 million at the time of each constitution of the Parent Index. Accordingly, the Fund does not have any portfolio maturity limitation and may invest its assets from time to time in instruments with varying maturities. The inception date of the Underlying Index was April 30, 2018. As of December 31, 2019, there were 915 issues in the Underlying Index. The components of the Underlying Index and exposure to certain countries may change over time. The Underlying Index is governed by transparent, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions. The Underlying Index is reconstituted monthly. NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. NTI intends to use representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. The Fund generally will invest under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of its Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts and options on futures, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is created and sponsored by NTI, as the Index Provider. NTI also serves as the investment adviser to the Fund. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated.
Invest in FlexShares High Yield Value Scored Bond Index ETF (HYGV)
Historical Stock Data for FlexShares High Yield Value Scored Bond Index ETF (HYGV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $39.40 | $39.47 | $39.31 | $39.46 | $39.46 | 98,495 |
2025-04-16 | $39.22 | $39.33 | $39.09 | $39.18 | $39.18 | 190,146 |
2025-04-15 | $39.21 | $39.33 | $39.18 | $39.24 | $39.24 | 190,444 |
2025-04-14 | $39.33 | $39.33 | $39.05 | $39.15 | $39.15 | 148,972 |
2025-04-11 | $38.69 | $39.13 | $38.58 | $38.89 | $38.89 | 145,876 |
2025-04-10 | $39.15 | $39.16 | $38.59 | $38.74 | $38.74 | 244,602 |
2025-04-09 | $38.02 | $39.79 | $38.01 | $39.46 | $39.46 | 519,753 |
2025-04-08 | $39.29 | $39.29 | $38.18 | $38.45 | $38.45 | 493,884 |
2025-04-07 | $38.09 | $39.35 | $38.01 | $38.48 | $38.48 | 916,788 |
2025-04-04 | $39.36 | $39.43 | $38.52 | $38.73 | $38.73 | 1,124,996 |
2025-04-03 | $39.87 | $40.00 | $39.63 | $39.71 | $39.71 | 251,897 |
2025-04-02 | $40.15 | $40.31 | $40.15 | $40.28 | $40.28 | 105,050 |
2025-04-01 | $40.13 | $40.25 | $40.11 | $40.22 | $40.22 | 139,954 |
2025-03-31 | $40.22 | $40.39 | $40.21 | $40.38 | $40.38 | 124,584 |
2025-03-28 | $40.49 | $40.49 | $40.30 | $40.40 | $40.40 | 171,398 |
2025-03-27 | $40.48 | $40.52 | $40.42 | $40.43 | $40.43 | 360,496 |
2025-03-26 | $40.66 | $40.67 | $40.43 | $40.55 | $40.55 | 155,025 |
2025-03-25 | $40.72 | $40.78 | $40.65 | $40.66 | $40.66 | 185,297 |
2025-03-24 | $40.68 | $40.70 | $40.64 | $40.70 | $40.70 | 638,947 |
2025-03-21 | $40.59 | $40.59 | $40.47 | $40.58 | $40.58 | 205,572 |
2025-03-20 | $40.63 | $40.70 | $40.56 | $40.57 | $40.57 | 205,959 |
2025-03-19 | $40.44 | $40.70 | $40.42 | $40.67 | $40.67 | 172,512 |
2025-03-18 | $40.45 | $40.47 | $40.38 | $40.38 | $40.38 | 201,369 |
2025-03-17 | $40.42 | $40.51 | $40.41 | $40.51 | $40.51 | 286,170 |
2025-03-14 | $40.39 | $40.46 | $40.33 | $40.40 | $40.40 | 170,676 |
2025-03-13 | $40.44 | $40.46 | $40.17 | $40.21 | $40.21 | 265,611 |
2025-03-12 | $40.37 | $40.53 | $40.35 | $40.35 | $40.35 | 100,569 |
2025-03-11 | $40.60 | $40.61 | $40.38 | $40.42 | $40.42 | 103,840 |
2025-03-10 | $40.70 | $40.70 | $40.57 | $40.58 | $40.58 | 240,980 |
2025-03-07 | $40.75 | $40.79 | $40.69 | $40.76 | $40.76 | 132,494 |
2025-03-06 | $40.71 | $40.79 | $40.67 | $40.70 | $40.70 | 155,949 |
2025-03-05 | $40.85 | $40.89 | $40.78 | $40.84 | $40.84 | 200,505 |
2025-03-04 | $40.82 | $40.86 | $40.70 | $40.84 | $40.84 | 151,581 |
2025-03-03 | $40.98 | $40.98 | $40.82 | $40.88 | $40.88 | 161,157 |
2025-02-28 | $41.16 | $41.24 | $41.13 | $41.24 | $40.98 | 108,633 |
2025-02-27 | $41.21 | $41.27 | $41.10 | $41.11 | $40.85 | 135,962 |
2025-02-26 | $41.18 | $41.23 | $41.15 | $41.20 | $40.94 | 91,722 |
2025-02-25 | $41.19 | $41.19 | $41.11 | $41.15 | $40.89 | 1,191,544 |
2025-02-24 | $41.10 | $41.13 | $41.03 | $41.10 | $40.84 | 127,565 |
2025-02-21 | $41.12 | $41.15 | $41.05 | $41.08 | $40.82 | 166,634 |
2025-02-20 | $41.12 | $41.13 | $41.06 | $41.13 | $40.87 | 110,096 |
2025-02-19 | $41.05 | $41.10 | $40.99 | $41.10 | $40.84 | 73,946 |
2025-02-18 | $41.26 | $41.26 | $41.01 | $41.06 | $40.80 | 81,009 |
2025-02-14 | $41.08 | $41.16 | $41.08 | $41.10 | $40.84 | 91,603 |
2025-02-13 | $41.03 | $41.05 | $40.93 | $41.04 | $40.78 | 104,172 |
2025-02-12 | $40.84 | $40.91 | $40.78 | $40.90 | $40.64 | 159,722 |
2025-02-11 | $40.97 | $40.98 | $40.93 | $40.98 | $40.72 | 127,535 |
2025-02-10 | $41.05 | $41.05 | $40.98 | $41.02 | $40.76 | 145,116 |
2025-02-07 | $41.02 | $41.02 | $40.91 | $40.95 | $40.95 | 131,306 |
2025-02-06 | $41.11 | $41.12 | $41.03 | $41.05 | $41.05 | 99,785 |
2025-02-05 | $41.03 | $41.12 | $41.03 | $41.11 | $41.11 | 59,537 |
2025-02-04 | $40.85 | $40.99 | $40.83 | $40.98 | $40.98 | 1,230,628 |
2025-02-03 | $40.68 | $40.93 | $40.68 | $40.88 | $40.88 | 393,835 |
2025-01-31 | $41.32 | $41.32 | $41.15 | $41.17 | $40.92 | 133,240 |
2025-01-30 | $41.28 | $41.29 | $41.21 | $41.29 | $41.04 | 113,645 |
2025-01-29 | $41.20 | $41.24 | $41.13 | $41.21 | $40.96 | 131,195 |
2025-01-28 | $41.21 | $41.23 | $41.16 | $41.20 | $40.95 | 213,809 |
2025-01-27 | $41.11 | $41.27 | $41.11 | $41.27 | $41.02 | 231,617 |
2025-01-24 | $41.24 | $41.24 | $41.16 | $41.23 | $40.98 | 201,486 |
2025-01-23 | $41.18 | $41.18 | $41.04 | $41.17 | $40.92 | 198,570 |
2025-01-22 | $41.32 | $41.32 | $41.08 | $41.08 | $40.83 | 217,794 |
2025-01-21 | $41.16 | $41.19 | $41.12 | $41.19 | $40.94 | 93,052 |
2025-01-17 | $41.09 | $41.09 | $41.02 | $41.04 | $40.79 | 206,844 |
2025-01-16 | $40.94 | $41.02 | $40.89 | $40.90 | $40.65 | 128,509 |
2025-01-15 | $40.85 | $40.98 | $40.84 | $40.98 | $40.73 | 84,243 |
2025-01-14 | $40.62 | $40.64 | $40.57 | $40.63 | $40.38 | 158,411 |
2025-01-13 | $40.60 | $40.60 | $40.45 | $40.57 | $40.32 | 236,619 |
2025-01-10 | $40.77 | $40.77 | $40.54 | $40.60 | $40.35 | 103,256 |
2025-01-08 | $40.73 | $40.80 | $40.69 | $40.80 | $40.55 | 180,909 |
2025-01-07 | $41.02 | $41.02 | $40.74 | $40.77 | $40.52 | 137,595 |
2025-01-06 | $40.98 | $40.98 | $40.87 | $40.96 | $40.71 | 136,710 |
2025-01-03 | $40.84 | $40.88 | $40.81 | $40.88 | $40.63 | 65,410 |
2025-01-02 | $40.79 | $40.80 | $40.71 | $40.76 | $40.51 | 100,900 |
2024-12-31 | $40.75 | $40.75 | $40.61 | $40.68 | $40.43 | 286,443 |
2024-12-30 | $40.60 | $40.71 | $40.59 | $40.66 | $40.41 | 156,386 |
2024-12-27 | $40.70 | $40.72 | $40.62 | $40.64 | $40.39 | 133,800 |
2024-12-26 | $40.60 | $40.74 | $40.57 | $40.72 | $40.47 | 75,054 |
2024-12-24 | $40.55 | $40.66 | $40.52 | $40.65 | $40.40 | 53,354 |
2024-12-23 | $40.67 | $40.68 | $40.52 | $40.53 | $40.28 | 109,233 |
2024-12-20 | $40.44 | $40.67 | $40.40 | $40.64 | $40.39 | 206,537 |
2024-12-19 | $40.80 | $40.86 | $40.64 | $40.67 | $40.16 | 290,206 |
2024-12-18 | $41.16 | $41.17 | $40.69 | $40.69 | $40.18 | 428,754 |
2024-12-17 | $41.12 | $41.17 | $41.11 | $41.13 | $40.61 | 201,006 |
2024-12-16 | $41.17 | $41.21 | $41.15 | $41.19 | $40.67 | 237,218 |
2024-12-13 | $41.25 | $41.25 | $41.09 | $41.12 | $40.60 | 336,142 |
2024-12-12 | $41.32 | $41.32 | $41.21 | $41.23 | $40.71 | 145,762 |
2024-12-11 | $41.36 | $41.37 | $41.28 | $41.32 | $40.80 | 137,257 |
2024-12-10 | $41.30 | $41.31 | $41.28 | $41.30 | $40.78 | 103,537 |
2024-12-09 | $41.38 | $41.39 | $41.29 | $41.30 | $40.78 | 144,261 |
2024-12-06 | $41.39 | $41.41 | $41.33 | $41.36 | $40.84 | 144,462 |
2024-12-05 | $41.33 | $41.33 | $41.28 | $41.30 | $40.78 | 101,984 |
2024-12-04 | $41.24 | $41.33 | $41.24 | $41.33 | $40.81 | 65,505 |
2024-12-03 | $41.30 | $41.30 | $41.20 | $41.24 | $40.72 | 77,934 |
2024-12-02 | $41.38 | $41.38 | $41.19 | $41.23 | $40.71 | 266,888 |
2024-11-29 | $41.44 | $41.52 | $41.44 | $41.51 | $41.51 | 85,529 |
2024-11-27 | $41.36 | $41.42 | $41.32 | $41.42 | $41.42 | 106,193 |
2024-11-26 | $41.35 | $41.37 | $41.26 | $41.32 | $41.32 | 850,128 |
2024-11-25 | $41.34 | $41.38 | $41.33 | $41.38 | $41.38 | 348,779 |
2024-11-22 | $41.28 | $41.28 | $41.20 | $41.23 | $41.23 | 174,126 |
2024-11-21 | $41.24 | $41.27 | $41.22 | $41.24 | $41.24 | 147,949 |
2024-11-20 | $41.18 | $41.23 | $41.15 | $41.21 | $41.21 | 141,787 |
2024-11-19 | $41.11 | $41.25 | $41.11 | $41.23 | $41.23 | 129,066 |
2024-11-18 | $41.08 | $41.16 | $41.06 | $41.16 | $41.16 | 238,376 |
2024-11-15 | $41.07 | $41.10 | $41.00 | $41.10 | $41.10 | 191,027 |
2024-11-14 | $41.23 | $41.23 | $41.10 | $41.11 | $41.11 | 199,830 |
2024-11-13 | $41.28 | $41.28 | $41.17 | $41.21 | $41.21 | 166,108 |
2024-11-12 | $41.28 | $41.31 | $41.16 | $41.19 | $41.19 | 115,425 |
2024-11-11 | $41.37 | $41.40 | $41.35 | $41.37 | $41.37 | 45,716 |
2024-11-08 | $41.36 | $41.41 | $41.32 | $41.40 | $41.40 | 71,776 |
2024-11-07 | $41.15 | $41.33 | $41.14 | $41.33 | $41.33 | 124,375 |
2024-11-06 | $41.08 | $41.18 | $41.01 | $41.15 | $41.15 | 117,101 |
2024-11-05 | $40.90 | $41.01 | $40.88 | $41.01 | $41.01 | 184,560 |
2024-11-04 | $40.93 | $40.95 | $40.85 | $40.88 | $40.88 | 199,510 |
2024-11-01 | $40.96 | $40.96 | $40.78 | $40.78 | $40.78 | 134,310 |
2024-10-31 | $41.10 | $41.10 | $41.01 | $41.02 | $40.76 | 240,392 |
2024-10-30 | $41.18 | $41.25 | $41.09 | $41.10 | $40.84 | 78,262 |
2024-10-29 | $41.15 | $41.18 | $41.04 | $41.18 | $40.92 | 106,238 |
2024-10-28 | $41.15 | $41.22 | $41.13 | $41.17 | $40.91 | 305,643 |
2024-10-25 | $41.19 | $41.23 | $41.06 | $41.08 | $41.08 | 180,684 |
2024-10-24 | $41.12 | $41.14 | $41.06 | $41.11 | $41.11 | 258,121 |
2024-10-23 | $41.08 | $41.08 | $40.96 | $41.00 | $41.00 | 244,051 |
2024-10-22 | $41.18 | $41.18 | $41.08 | $41.12 | $41.12 | 96,171 |
2024-10-21 | $41.30 | $41.30 | $41.14 | $41.19 | $41.19 | 285,465 |
2024-10-18 | $41.29 | $41.35 | $41.29 | $41.33 | $41.33 | 267,341 |
2024-10-17 | $41.36 | $41.36 | $41.20 | $41.27 | $41.27 | 63,467 |
2024-10-16 | $41.35 | $41.36 | $41.29 | $41.34 | $41.34 | 87,865 |
2024-10-15 | $41.25 | $41.32 | $41.25 | $41.26 | $41.26 | 135,466 |
2024-10-14 | $41.23 | $41.28 | $41.18 | $41.28 | $41.28 | 33,455 |
2024-10-11 | $41.18 | $41.25 | $41.16 | $41.23 | $41.23 | 112,735 |
2024-10-10 | $41.11 | $41.17 | $41.07 | $41.15 | $41.15 | 137,230 |
2024-10-09 | $41.14 | $41.18 | $41.12 | $41.15 | $41.15 | 144,617 |
2024-10-08 | $41.14 | $41.17 | $41.10 | $41.15 | $41.15 | 103,982 |
2024-10-07 | $41.20 | $41.21 | $41.07 | $41.08 | $41.08 | 201,989 |
2024-10-04 | $41.29 | $41.30 | $41.23 | $41.26 | $41.26 | 98,925 |
2024-10-03 | $41.32 | $41.32 | $41.25 | $41.29 | $41.29 | 364,293 |
2024-10-02 | $41.34 | $41.35 | $41.27 | $41.35 | $41.35 | 136,693 |
2024-10-01 | $41.42 | $41.43 | $41.33 | $41.37 | $41.37 | 216,601 |
2024-09-30 | $41.67 | $41.69 | $41.60 | $41.67 | $41.41 | 225,559 |
2024-09-27 | $41.60 | $41.67 | $41.58 | $41.67 | $41.67 | 193,867 |
2024-09-26 | $41.63 | $41.63 | $41.53 | $41.61 | $41.61 | 194,004 |
2024-09-25 | $41.55 | $41.60 | $41.54 | $41.56 | $41.56 | 76,233 |
2024-09-24 | $41.55 | $41.61 | $41.54 | $41.61 | $41.61 | 78,613 |
2024-09-23 | $41.62 | $41.62 | $41.57 | $41.59 | $41.59 | 72,323 |
2024-09-20 | $41.60 | $41.64 | $41.51 | $41.63 | $41.63 | 124,963 |
2024-09-19 | $41.71 | $41.71 | $41.57 | $41.62 | $41.62 | 72,344 |
2024-09-18 | $41.40 | $41.60 | $41.38 | $41.45 | $41.45 | 91,567 |
2024-09-17 | $41.41 | $41.43 | $41.36 | $41.41 | $41.41 | 173,552 |
2024-09-16 | $41.35 | $41.41 | $41.29 | $41.38 | $41.38 | 129,549 |
2024-09-13 | $41.26 | $41.33 | $41.26 | $41.33 | $41.33 | 139,832 |
2024-09-12 | $41.12 | $41.23 | $41.09 | $41.20 | $41.20 | 92,973 |
2024-09-11 | $41.07 | $41.14 | $40.97 | $41.13 | $41.13 | 158,468 |
2024-09-10 | $41.18 | $41.18 | $41.04 | $41.08 | $41.08 | 74,868 |
2024-09-09 | $41.14 | $41.18 | $41.09 | $41.17 | $41.17 | 472,505 |
2024-09-06 | $41.17 | $41.21 | $41.00 | $41.07 | $41.07 | 140,274 |
2024-09-05 | $41.05 | $41.16 | $41.05 | $41.14 | $41.14 | 78,129 |
2024-09-04 | $40.87 | $41.05 | $40.87 | $41.02 | $41.02 | 152,100 |
2024-09-03 | $40.98 | $41.00 | $40.87 | $40.93 | $40.93 | 389,855 |
2024-08-30 | $41.36 | $41.36 | $41.24 | $41.30 | $41.01 | 77,694 |
2024-08-29 | $41.31 | $41.31 | $41.25 | $41.30 | $41.01 | 68,928 |
2024-08-28 | $41.30 | $41.31 | $41.23 | $41.28 | $40.99 | 119,310 |
2024-08-27 | $41.25 | $41.32 | $41.21 | $41.27 | $40.98 | 113,213 |
2024-08-26 | $41.36 | $41.37 | $41.26 | $41.29 | $41.00 | 117,665 |
2024-08-23 | $41.23 | $41.35 | $41.17 | $41.35 | $41.06 | 81,690 |
2024-08-22 | $41.18 | $41.18 | $41.08 | $41.11 | $40.83 | 69,566 |
2024-08-21 | $41.11 | $41.17 | $41.07 | $41.15 | $41.15 | 106,694 |
2024-08-20 | $41.11 | $41.13 | $41.00 | $41.05 | $41.05 | 154,028 |
2024-08-19 | $41.03 | $41.13 | $41.01 | $41.13 | $41.13 | 148,875 |
2024-08-16 | $40.89 | $41.06 | $40.88 | $41.04 | $41.04 | 185,991 |
2024-08-15 | $40.88 | $40.90 | $40.82 | $40.90 | $40.90 | 89,915 |
2024-08-14 | $40.74 | $40.86 | $40.74 | $40.85 | $40.85 | 85,902 |
2024-08-13 | $40.67 | $40.77 | $40.64 | $40.77 | $40.77 | 136,604 |
2024-08-12 | $40.56 | $40.60 | $40.53 | $40.54 | $40.54 | 110,114 |
2024-08-09 | $40.62 | $40.62 | $40.53 | $40.58 | $40.58 | 222,460 |
2024-08-08 | $40.56 | $40.62 | $40.51 | $40.61 | $40.61 | 85,192 |
2024-08-07 | $40.66 | $40.66 | $40.43 | $40.46 | $40.46 | 89,216 |
2024-08-06 | $40.48 | $40.55 | $40.30 | $40.39 | $40.39 | 467,278 |
2024-08-05 | $40.08 | $40.37 | $40.01 | $40.31 | $40.31 | 353,890 |
2024-08-02 | $40.59 | $40.64 | $40.51 | $40.56 | $40.56 | 100,407 |
2024-08-01 | $40.76 | $40.82 | $40.67 | $40.69 | $40.69 | 191,025 |
2024-07-31 | $40.97 | $41.02 | $40.90 | $41.01 | $40.75 | 150,473 |
2024-07-30 | $40.89 | $40.89 | $40.79 | $40.87 | $40.87 | 65,198 |
2024-07-29 | $40.94 | $40.94 | $40.79 | $40.83 | $40.83 | 248,262 |
2024-07-26 | $40.85 | $40.90 | $40.82 | $40.87 | $40.87 | 101,151 |
2024-07-25 | $40.77 | $40.88 | $40.77 | $40.78 | $40.78 | 100,781 |
2024-07-24 | $40.84 | $40.89 | $40.75 | $40.78 | $40.78 | 60,065 |
2024-07-23 | $40.87 | $40.93 | $40.84 | $40.90 | $40.90 | 188,582 |
2024-07-22 | $40.79 | $40.87 | $40.78 | $40.87 | $40.87 | 75,988 |
2024-07-19 | $40.97 | $40.97 | $40.67 | $40.72 | $40.72 | 61,008 |
2024-07-18 | $40.78 | $40.84 | $40.71 | $40.75 | $40.75 | 84,773 |
2024-07-17 | $40.72 | $40.85 | $40.72 | $40.82 | $40.82 | 121,415 |
2024-07-16 | $40.77 | $40.90 | $40.72 | $40.90 | $40.90 | 211,616 |
2024-07-15 | $40.74 | $40.74 | $40.65 | $40.70 | $40.70 | 167,050 |
2024-07-12 | $40.56 | $40.71 | $40.56 | $40.70 | $40.70 | 103,306 |
2024-07-11 | $40.55 | $40.62 | $40.55 | $40.60 | $40.60 | 197,418 |
2024-07-10 | $40.42 | $40.46 | $40.39 | $40.45 | $40.45 | 116,606 |
2024-07-09 | $40.42 | $40.42 | $40.34 | $40.40 | $40.40 | 116,477 |
2024-07-08 | $40.42 | $40.46 | $40.39 | $40.42 | $40.42 | 124,576 |
2024-07-05 | $40.38 | $40.44 | $40.35 | $40.44 | $40.44 | 66,575 |
2024-07-03 | $40.21 | $40.35 | $40.21 | $40.35 | $40.35 | 47,628 |
2024-07-02 | $40.08 | $40.20 | $40.06 | $40.20 | $40.20 | 59,667 |
2024-07-01 | $40.18 | $40.18 | $40.08 | $40.11 | $40.11 | 83,736 |
2024-06-28 | $40.47 | $40.55 | $40.40 | $40.40 | $40.40 | 149,876 |
2024-06-27 | $40.41 | $40.44 | $40.39 | $40.44 | $40.44 | 88,235 |
2024-06-26 | $40.42 | $40.44 | $40.40 | $40.42 | $40.42 | 293,993 |
2024-06-25 | $40.52 | $40.52 | $40.47 | $40.51 | $40.51 | 103,401 |
2024-06-24 | $40.54 | $40.57 | $40.48 | $40.53 | $40.53 | 43,355 |
2024-06-21 | $40.45 | $40.53 | $40.43 | $40.52 | $40.52 | 55,391 |
2024-06-20 | $40.46 | $40.48 | $40.39 | $40.47 | $40.47 | 139,760 |
2024-06-18 | $40.42 | $40.54 | $40.42 | $40.54 | $40.54 | 99,559 |
2024-06-17 | $40.31 | $40.45 | $40.26 | $40.41 | $40.41 | 125,912 |
2024-06-14 | $40.43 | $40.43 | $40.33 | $40.36 | $40.36 | 129,444 |
2024-06-13 | $40.61 | $40.61 | $40.48 | $40.53 | $40.53 | 168,191 |
2024-06-12 | $40.61 | $40.63 | $40.49 | $40.49 | $40.49 | 148,823 |
2024-06-11 | $40.29 | $40.38 | $40.28 | $40.38 | $40.38 | 149,479 |
2024-06-10 | $40.28 | $40.34 | $40.23 | $40.34 | $40.34 | 240,678 |
2024-06-07 | $40.25 | $40.33 | $40.24 | $40.29 | $40.29 | 78,588 |
2024-06-06 | $40.43 | $40.43 | $40.37 | $40.39 | $40.39 | 134,057 |
2024-06-05 | $40.39 | $40.44 | $40.32 | $40.41 | $40.41 | 109,200 |
2024-06-04 | $40.31 | $40.38 | $40.29 | $40.31 | $40.31 | 66,807 |
2024-06-03 | $40.29 | $40.35 | $40.25 | $40.35 | $40.35 | 35,018 |
2024-05-31 | $40.40 | $40.50 | $40.40 | $40.50 | $40.21 | 138,715 |
2024-05-30 | $40.29 | $40.41 | $40.29 | $40.38 | $40.09 | 78,269 |
2024-05-29 | $40.25 | $40.31 | $40.24 | $40.25 | $39.97 | 74,231 |
2024-05-28 | $40.55 | $40.56 | $40.37 | $40.40 | $40.12 | 78,290 |
2024-05-24 | $40.45 | $40.55 | $40.40 | $40.55 | $40.55 | 69,688 |
2024-05-23 | $40.57 | $40.57 | $40.36 | $40.38 | $40.38 | 126,375 |
2024-05-22 | $40.53 | $40.57 | $40.48 | $40.57 | $40.57 | 238,279 |
2024-05-21 | $40.62 | $40.67 | $40.59 | $40.60 | $40.60 | 188,797 |
2024-05-20 | $40.57 | $40.64 | $40.57 | $40.64 | $40.64 | 104,974 |
2024-05-17 | $40.58 | $40.64 | $40.56 | $40.64 | $40.64 | 75,353 |
2024-05-16 | $40.69 | $40.69 | $40.60 | $40.62 | $40.62 | 90,220 |
2024-05-15 | $40.63 | $40.71 | $40.59 | $40.71 | $40.71 | 141,800 |
2024-05-14 | $40.43 | $40.51 | $40.43 | $40.50 | $40.50 | 174,400 |
2024-05-13 | $40.52 | $40.52 | $40.41 | $40.43 | $40.43 | 107,927 |
2024-05-10 | $40.51 | $40.51 | $40.39 | $40.45 | $40.45 | 199,000 |
2024-05-09 | $40.48 | $40.53 | $40.42 | $40.53 | $40.53 | 139,881 |
2024-05-08 | $40.50 | $40.52 | $40.47 | $40.50 | $40.50 | 92,962 |
2024-05-07 | $40.62 | $40.63 | $40.51 | $40.55 | $40.55 | 297,257 |
2024-05-06 | $40.60 | $40.64 | $40.56 | $40.57 | $40.57 | 931,112 |
2024-05-03 | $40.60 | $40.67 | $40.47 | $40.53 | $40.53 | 310,158 |
2024-05-02 | $40.30 | $40.40 | $40.20 | $40.40 | $40.40 | 145,481 |
2024-05-01 | $39.99 | $40.35 | $39.99 | $40.21 | $40.21 | 180,758 |
2024-04-30 | $40.41 | $40.49 | $40.28 | $40.29 | $40.01 | 98,515 |
2024-04-29 | $40.47 | $40.54 | $40.43 | $40.54 | $40.26 | 891,134 |
2024-04-26 | $40.30 | $40.41 | $40.29 | $40.40 | $40.12 | 78,680 |
2024-04-25 | $40.14 | $40.32 | $40.06 | $40.30 | $40.01 | 465,230 |
2024-04-24 | $40.38 | $40.44 | $40.28 | $40.40 | $40.12 | 90,363 |
2024-04-23 | $40.29 | $40.47 | $40.29 | $40.44 | $40.16 | 71,010 |
2024-04-22 | $40.15 | $40.29 | $40.13 | $40.25 | $39.97 | 188,726 |
2024-04-19 | $40.01 | $40.12 | $40.01 | $40.04 | $39.76 | 207,889 |
2024-04-18 | $39.97 | $40.04 | $39.90 | $40.01 | $39.73 | 639,980 |
2024-04-17 | $40.03 | $40.10 | $39.94 | $39.95 | $39.67 | 1,933,660 |
2024-04-16 | $40.02 | $40.05 | $39.91 | $39.93 | $39.65 | 517,421 |
2024-04-15 | $40.33 | $40.33 | $40.03 | $40.08 | $40.08 | 265,142 |
2024-04-12 | $40.24 | $40.33 | $40.24 | $40.33 | $40.33 | 238,073 |
2024-04-11 | $40.36 | $40.40 | $40.22 | $40.32 | $40.32 | 318,714 |
2024-04-10 | $40.42 | $40.48 | $40.26 | $40.34 | $40.34 | 257,162 |
2024-04-09 | $40.67 | $40.72 | $40.59 | $40.68 | $40.68 | 137,159 |
2024-04-08 | $40.48 | $40.61 | $40.48 | $40.61 | $40.61 | 459,787 |
2024-04-05 | $40.50 | $40.53 | $40.46 | $40.48 | $40.48 | 157,070 |
2024-04-04 | $40.63 | $40.67 | $40.43 | $40.48 | $40.48 | 156,643 |
2024-04-03 | $40.46 | $40.57 | $40.43 | $40.56 | $40.56 | 159,368 |
2024-04-02 | $40.48 | $40.55 | $40.45 | $40.55 | $40.55 | 139,489 |
2024-04-01 | $40.80 | $40.80 | $40.59 | $40.62 | $40.62 | 214,045 |
2024-03-28 | $41.14 | $41.17 | $41.07 | $41.11 | $40.80 | 243,858 |
2024-03-27 | $41.05 | $41.17 | $41.03 | $41.17 | $40.86 | 152,863 |
2024-03-26 | $41.04 | $41.06 | $40.95 | $40.97 | $40.66 | 803,726 |
2024-03-25 | $41.00 | $41.07 | $41.00 | $41.05 | $40.74 | 500,715 |
2024-03-22 | $41.12 | $41.16 | $41.08 | $41.09 | $40.78 | 80,482 |
2024-03-21 | $41.22 | $41.22 | $41.08 | $41.11 | $40.80 | 260,875 |
2024-03-20 | $41.08 | $41.22 | $41.02 | $41.20 | $40.89 | 349,393 |
2024-03-19 | $40.95 | $41.12 | $40.93 | $41.12 | $40.81 | 170,931 |
2024-03-18 | $40.98 | $41.00 | $40.91 | $40.94 | $40.63 | 110,728 |
2024-03-15 | $40.87 | $40.98 | $40.80 | $40.98 | $40.98 | 415,040 |
2024-03-14 | $41.07 | $41.08 | $40.81 | $40.87 | $40.87 | 184,741 |
2024-03-13 | $41.06 | $41.12 | $41.01 | $41.04 | $41.04 | 335,002 |
2024-03-12 | $41.08 | $41.08 | $40.94 | $41.06 | $41.06 | 99,506 |
2024-03-11 | $40.98 | $41.04 | $40.96 | $41.04 | $41.04 | 143,460 |
2024-03-08 | $41.05 | $41.15 | $40.97 | $41.01 | $41.01 | 128,843 |
2024-03-07 | $41.03 | $41.05 | $40.97 | $40.99 | $40.99 | 203,387 |
2024-03-06 | $40.96 | $41.01 | $40.91 | $40.96 | $40.96 | 229,660 |
2024-03-05 | $40.87 | $40.97 | $40.83 | $40.85 | $40.85 | 165,931 |
2024-03-04 | $40.85 | $40.93 | $40.80 | $40.88 | $40.88 | 123,774 |
2024-03-01 | $40.75 | $40.85 | $40.65 | $40.84 | $40.84 | 196,580 |
2024-02-29 | $40.97 | $41.04 | $40.93 | $40.95 | $40.67 | 83,979 |
2024-02-28 | $40.89 | $41.00 | $40.87 | $40.96 | $40.68 | 150,542 |
2024-02-27 | $40.92 | $40.94 | $40.84 | $40.94 | $40.66 | 726,560 |
2024-02-26 | $40.95 | $40.95 | $40.79 | $40.88 | $40.60 | 186,514 |
2024-02-23 | $40.92 | $40.96 | $40.87 | $40.91 | $40.63 | 126,895 |
2024-02-22 | $40.80 | $40.85 | $40.75 | $40.85 | $40.57 | 88,351 |
2024-02-21 | $40.70 | $40.73 | $40.60 | $40.67 | $40.39 | 70,131 |
2024-02-20 | $40.56 | $40.74 | $40.56 | $40.71 | $40.71 | 102,493 |
2024-02-16 | $40.62 | $40.67 | $40.57 | $40.60 | $40.60 | 233,861 |
2024-02-15 | $40.72 | $40.77 | $40.63 | $40.74 | $40.74 | 125,066 |
2024-02-14 | $40.58 | $40.64 | $40.54 | $40.63 | $40.63 | 111,822 |
2024-02-13 | $40.46 | $40.57 | $40.36 | $40.48 | $40.48 | 148,278 |
2024-02-12 | $40.86 | $40.88 | $40.72 | $40.78 | $40.78 | 106,498 |
2024-02-09 | $40.76 | $40.86 | $40.71 | $40.83 | $40.83 | 180,408 |
2024-02-08 | $40.70 | $40.79 | $40.67 | $40.72 | $40.72 | 84,754 |
2024-02-07 | $40.79 | $40.79 | $40.65 | $40.73 | $40.73 | 125,060 |
2024-02-06 | $40.54 | $40.74 | $40.54 | $40.72 | $40.72 | 154,833 |
2024-02-05 | $40.61 | $40.61 | $40.41 | $40.48 | $40.48 | 162,824 |
2024-02-02 | $40.64 | $40.78 | $40.64 | $40.72 | $40.72 | 209,101 |
2024-02-01 | $40.84 | $40.91 | $40.75 | $40.87 | $40.87 | 110,399 |
2024-01-31 | $41.14 | $41.22 | $41.02 | $41.03 | $41.03 | 305,924 |
2024-01-30 | $41.19 | $41.19 | $41.03 | $41.13 | $41.13 | 104,455 |
2024-01-29 | $41.09 | $41.19 | $41.05 | $41.17 | $41.17 | 190,502 |
2024-01-26 | $41.09 | $41.14 | $41.05 | $41.09 | $41.09 | 165,830 |
2024-01-25 | $40.93 | $41.11 | $40.90 | $41.09 | $41.09 | 137,457 |
2024-01-24 | $40.96 | $40.97 | $40.76 | $40.81 | $40.81 | 149,578 |
2024-01-23 | $40.84 | $40.84 | $40.76 | $40.82 | $40.82 | 95,289 |
2024-01-22 | $40.88 | $40.96 | $40.83 | $40.84 | $40.84 | 219,579 |
2024-01-19 | $40.80 | $40.85 | $40.65 | $40.85 | $40.85 | 130,384 |
2024-01-18 | $40.75 | $40.76 | $40.66 | $40.74 | $40.74 | 245,560 |
2024-01-17 | $40.75 | $40.75 | $40.59 | $40.68 | $40.68 | 213,650 |
2024-01-16 | $40.98 | $41.00 | $40.83 | $40.88 | $40.88 | 126,437 |
2024-01-12 | $41.11 | $41.16 | $41.00 | $41.02 | $41.02 | 228,485 |
2024-01-11 | $40.89 | $41.03 | $40.77 | $40.99 | $40.99 | 148,508 |
2024-01-10 | $40.87 | $40.92 | $40.80 | $40.88 | $40.88 | 155,663 |
2024-01-09 | $40.69 | $40.82 | $40.66 | $40.76 | $40.76 | 163,697 |
2024-01-08 | $40.61 | $40.79 | $40.56 | $40.79 | $40.79 | 328,876 |
2024-01-05 | $40.47 | $40.70 | $40.46 | $40.53 | $40.53 | 211,604 |
2024-01-04 | $40.59 | $40.64 | $40.50 | $40.50 | $40.50 | 169,776 |
2024-01-03 | $40.44 | $40.74 | $40.44 | $40.67 | $40.67 | 138,763 |
2024-01-02 | $40.79 | $40.81 | $40.70 | $40.78 | $40.78 | 175,165 |
2023-12-29 | $41.02 | $41.12 | $40.87 | $40.87 | $40.87 | 229,220 |
2023-12-28 | $41.19 | $41.19 | $40.98 | $41.03 | $41.03 | 221,844 |
2023-12-27 | $41.06 | $41.24 | $41.03 | $41.18 | $41.18 | 265,709 |
2023-12-26 | $40.95 | $41.02 | $40.93 | $40.98 | $40.98 | 471,071 |
2023-12-22 | $41.02 | $41.06 | $40.91 | $40.91 | $40.91 | 253,733 |
2023-12-21 | $40.96 | $40.99 | $40.84 | $40.95 | $40.95 | 123,765 |
2023-12-20 | $40.77 | $40.93 | $40.73 | $40.73 | $40.73 | 152,464 |
2023-12-19 | $40.65 | $40.81 | $40.65 | $40.76 | $40.76 | 997,470 |
2023-12-18 | $40.60 | $40.62 | $40.47 | $40.59 | $40.59 | 433,445 |
2023-12-15 | $40.62 | $40.65 | $40.47 | $40.54 | $40.54 | 337,562 |
2023-12-14 | $40.92 | $41.07 | $40.86 | $40.93 | $40.61 | 292,554 |
2023-12-13 | $40.27 | $40.75 | $40.20 | $40.72 | $40.40 | 402,955 |
2023-12-12 | $40.03 | $40.19 | $39.95 | $40.17 | $39.86 | 293,031 |
2023-12-11 | $40.10 | $40.10 | $39.96 | $40.09 | $39.78 | 361,448 |
2023-12-08 | $40.04 | $40.11 | $39.99 | $40.11 | $39.80 | 190,370 |
2023-12-07 | $40.17 | $40.22 | $40.10 | $40.16 | $39.85 | 212,463 |
2023-12-06 | $40.16 | $40.16 | $40.06 | $40.13 | $39.82 | 276,767 |
2023-12-05 | $40.05 | $40.13 | $39.99 | $40.11 | $39.80 | 258,413 |
2023-12-04 | $39.92 | $40.09 | $39.90 | $40.09 | $39.78 | 260,882 |
2023-12-01 | $39.86 | $40.14 | $39.73 | $40.14 | $39.83 | 160,205 |
2023-11-30 | $40.20 | $40.21 | $39.99 | $40.14 | $39.55 | 194,462 |
2023-11-29 | $40.14 | $40.29 | $40.08 | $40.18 | $39.58 | 253,107 |
2023-11-28 | $39.83 | $40.10 | $39.80 | $40.00 | $39.41 | 330,050 |
2023-11-27 | $39.80 | $39.87 | $39.75 | $39.87 | $39.28 | 187,208 |
2023-11-24 | $39.80 | $39.80 | $39.75 | $39.79 | $39.20 | 59,705 |
2023-11-22 | $39.80 | $39.85 | $39.70 | $39.80 | $39.21 | 113,488 |
2023-11-21 | $39.65 | $39.75 | $39.65 | $39.72 | $39.13 | 281,839 |
2023-11-20 | $39.64 | $39.77 | $39.56 | $39.68 | $39.09 | 184,360 |
2023-11-17 | $39.60 | $39.66 | $39.51 | $39.64 | $39.64 | 141,458 |
2023-11-16 | $39.54 | $39.60 | $39.47 | $39.57 | $39.57 | 126,052 |
2023-11-15 | $39.58 | $39.59 | $39.46 | $39.50 | $39.50 | 166,534 |
2023-11-14 | $39.59 | $39.73 | $39.56 | $39.56 | $39.56 | 200,760 |
2023-11-13 | $39.12 | $39.28 | $39.12 | $39.25 | $39.25 | 181,275 |
2023-11-10 | $39.20 | $39.31 | $39.17 | $39.27 | $39.27 | 124,586 |
2023-11-09 | $39.38 | $39.38 | $39.07 | $39.09 | $39.09 | 178,290 |
2023-11-08 | $39.37 | $39.42 | $39.31 | $39.42 | $39.42 | 291,122 |
2023-11-07 | $39.30 | $39.48 | $39.25 | $39.43 | $39.43 | 935,876 |
2023-11-06 | $39.50 | $39.57 | $39.32 | $39.37 | $39.37 | 161,212 |
2023-11-03 | $39.46 | $39.58 | $39.34 | $39.54 | $39.54 | 141,327 |
2023-11-02 | $38.95 | $39.18 | $38.95 | $39.14 | $39.14 | 158,637 |
2023-11-01 | $38.49 | $38.83 | $38.49 | $38.83 | $38.83 | 56,588 |
2023-10-31 | $38.67 | $38.90 | $38.67 | $38.80 | $38.49 | 599,217 |
2023-10-30 | $38.78 | $38.83 | $38.68 | $38.83 | $38.52 | 236,736 |
2023-10-27 | $38.84 | $38.84 | $38.61 | $38.72 | $38.72 | 423,196 |
2023-10-26 | $38.63 | $38.83 | $38.57 | $38.78 | $38.78 | 200,932 |
2023-10-25 | $38.79 | $38.79 | $38.59 | $38.65 | $38.65 | 123,457 |
2023-10-24 | $38.80 | $38.86 | $38.70 | $38.84 | $38.84 | 154,755 |
2023-10-23 | $38.47 | $38.80 | $38.42 | $38.71 | $38.71 | 123,876 |
2023-10-20 | $38.52 | $38.63 | $38.48 | $38.53 | $38.53 | 138,987 |
2023-10-19 | $38.67 | $38.81 | $38.50 | $38.51 | $38.51 | 256,567 |
2023-10-18 | $38.80 | $38.86 | $38.63 | $38.68 | $38.68 | 251,779 |
2023-10-17 | $38.87 | $39.02 | $38.81 | $38.88 | $38.88 | 113,958 |
2023-10-16 | $39.09 | $39.13 | $39.03 | $39.08 | $39.08 | 166,070 |
2023-10-13 | $39.34 | $39.34 | $39.04 | $39.08 | $39.08 | 114,655 |
2023-10-12 | $39.27 | $39.27 | $39.02 | $39.10 | $39.10 | 314,866 |
2023-10-11 | $39.42 | $39.42 | $39.13 | $39.33 | $39.33 | 196,838 |
2023-10-10 | $39.20 | $39.42 | $39.18 | $39.30 | $39.30 | 190,579 |
2023-10-09 | $39.03 | $39.35 | $39.03 | $39.33 | $39.33 | 79,567 |
2023-10-06 | $38.77 | $39.08 | $38.72 | $39.02 | $39.02 | 112,772 |
2023-10-05 | $38.92 | $39.05 | $38.89 | $38.98 | $38.98 | 121,407 |
2023-10-04 | $38.89 | $38.99 | $38.77 | $38.94 | $38.94 | 579,437 |
2023-10-03 | $39.04 | $39.13 | $38.79 | $38.80 | $38.80 | 264,276 |
2023-10-02 | $39.40 | $39.40 | $39.16 | $39.21 | $39.21 | 137,653 |
2023-09-29 | $39.98 | $39.99 | $39.73 | $39.76 | $39.76 | 76,484 |
2023-09-28 | $39.58 | $39.93 | $39.53 | $39.80 | $39.80 | 148,509 |
2023-09-27 | $39.76 | $39.81 | $39.53 | $39.60 | $39.60 | 170,349 |
2023-09-26 | $39.80 | $39.83 | $39.64 | $39.68 | $39.68 | 406,143 |
2023-09-25 | $39.83 | $39.94 | $39.77 | $39.88 | $39.88 | 185,863 |
2023-09-22 | $39.88 | $40.06 | $39.88 | $39.91 | $39.91 | 171,839 |
2023-09-21 | $39.95 | $39.99 | $39.84 | $39.84 | $39.84 | 141,119 |
2023-09-20 | $40.25 | $40.32 | $40.11 | $40.14 | $40.14 | 169,540 |
2023-09-19 | $40.18 | $40.25 | $40.13 | $40.19 | $40.19 | 135,455 |
2023-09-18 | $40.21 | $40.30 | $40.20 | $40.27 | $40.27 | 176,916 |
2023-09-15 | $40.30 | $40.33 | $40.22 | $40.26 | $40.26 | 93,046 |
2023-09-14 | $40.34 | $40.41 | $40.29 | $40.35 | $40.35 | 204,627 |
2023-09-13 | $40.21 | $40.32 | $40.20 | $40.30 | $40.30 | 105,868 |
2023-09-12 | $40.14 | $40.24 | $40.13 | $40.18 | $40.18 | 217,329 |
2023-09-11 | $40.17 | $40.22 | $40.12 | $40.20 | $40.20 | 79,094 |
2023-09-08 | $40.21 | $40.29 | $40.10 | $40.14 | $40.14 | 507,982 |
2023-09-07 | $39.96 | $40.21 | $39.96 | $40.21 | $40.21 | 162,531 |
2023-09-06 | $40.07 | $40.10 | $39.91 | $40.05 | $40.05 | 90,935 |
2023-09-05 | $40.33 | $40.33 | $40.04 | $40.11 | $40.11 | 272,654 |
2023-09-01 | $40.46 | $40.46 | $40.23 | $40.35 | $40.35 | 243,085 |
2023-08-31 | $40.56 | $40.64 | $40.51 | $40.60 | $40.30 | 155,145 |
2023-08-30 | $40.62 | $40.69 | $40.57 | $40.62 | $40.32 | 166,163 |
2023-08-29 | $40.32 | $40.62 | $40.32 | $40.61 | $40.31 | 102,092 |
2023-08-28 | $40.31 | $40.41 | $40.26 | $40.34 | $40.34 | 430,850 |
2023-08-25 | $40.08 | $40.29 | $40.04 | $40.21 | $40.21 | 133,745 |
2023-08-24 | $40.29 | $40.29 | $40.01 | $40.05 | $40.05 | 145,217 |
2023-08-23 | $40.15 | $40.34 | $40.08 | $40.30 | $40.30 | 117,220 |
2023-08-22 | $40.10 | $40.10 | $39.94 | $39.98 | $39.98 | 121,109 |
2023-08-21 | $39.97 | $40.02 | $39.83 | $39.96 | $39.96 | 326,227 |
2023-08-18 | $39.84 | $40.09 | $39.84 | $39.97 | $39.97 | 363,406 |
2023-08-17 | $40.11 | $40.11 | $39.86 | $39.94 | $39.94 | 255,045 |
2023-08-16 | $40.18 | $40.28 | $40.06 | $40.06 | $40.06 | 176,710 |
2023-08-15 | $40.24 | $40.30 | $40.16 | $40.19 | $40.19 | 188,708 |
2023-08-14 | $40.30 | $40.38 | $40.20 | $40.27 | $40.27 | 93,399 |
2023-08-11 | $40.22 | $40.33 | $40.19 | $40.30 | $40.30 | 96,887 |
2023-08-10 | $40.50 | $40.60 | $40.24 | $40.38 | $40.38 | 132,966 |
2023-08-09 | $40.35 | $40.43 | $40.25 | $40.32 | $40.32 | 99,674 |
2023-08-08 | $40.20 | $40.34 | $40.14 | $40.33 | $40.33 | 112,742 |
2023-08-07 | $40.19 | $40.24 | $40.02 | $40.12 | $40.12 | 196,456 |
2023-08-04 | $40.12 | $40.29 | $40.08 | $40.12 | $40.12 | 181,026 |
2023-08-03 | $39.85 | $39.98 | $39.80 | $39.90 | $39.90 | 135,090 |
2023-08-02 | $40.01 | $40.06 | $39.87 | $40.00 | $40.00 | 227,446 |
2023-08-01 | $40.24 | $40.26 | $40.08 | $40.17 | $40.17 | 214,342 |
2023-07-31 | $40.58 | $40.74 | $40.58 | $40.72 | $40.43 | 170,145 |
2023-07-28 | $40.46 | $40.54 | $40.40 | $40.54 | $40.25 | 123,456 |
2023-07-27 | $40.75 | $40.79 | $40.17 | $40.25 | $39.96 | 255,525 |
2023-07-26 | $40.39 | $40.70 | $40.39 | $40.65 | $40.36 | 134,413 |
2023-07-25 | $40.46 | $40.53 | $40.39 | $40.43 | $40.14 | 150,906 |
2023-07-24 | $40.60 | $40.65 | $40.46 | $40.46 | $40.17 | 207,561 |
2023-07-21 | $40.49 | $40.59 | $40.46 | $40.54 | $40.25 | 174,318 |
2023-07-20 | $40.46 | $40.48 | $40.31 | $40.43 | $40.14 | 88,661 |
2023-07-19 | $40.61 | $40.66 | $40.56 | $40.58 | $40.29 | 119,333 |
2023-07-18 | $40.49 | $40.61 | $40.45 | $40.56 | $40.27 | 186,047 |
2023-07-17 | $40.37 | $40.53 | $40.32 | $40.43 | $40.14 | 323,315 |
2023-07-14 | $40.64 | $40.65 | $40.37 | $40.42 | $40.13 | 116,612 |
2023-07-13 | $40.54 | $40.70 | $40.50 | $40.68 | $40.39 | 226,040 |
2023-07-12 | $40.35 | $40.42 | $40.29 | $40.36 | $40.07 | 265,250 |
2023-07-11 | $39.96 | $40.07 | $39.90 | $40.07 | $39.78 | 171,689 |
2023-07-10 | $39.74 | $39.93 | $39.74 | $39.86 | $39.57 | 201,386 |
2023-07-07 | $39.67 | $39.96 | $39.66 | $39.72 | $39.44 | 146,822 |
2023-07-06 | $39.65 | $39.73 | $39.55 | $39.72 | $39.44 | 87,435 |
2023-07-05 | $40.03 | $40.04 | $39.91 | $39.96 | $39.67 | 286,278 |
2023-07-03 | $40.10 | $40.12 | $40.04 | $40.10 | $39.82 | 60,879 |
2023-06-30 | $40.39 | $40.51 | $40.29 | $40.44 | $39.87 | 262,148 |
2023-06-29 | $40.07 | $40.22 | $40.02 | $40.20 | $39.63 | 296,917 |
2023-06-28 | $40.02 | $40.25 | $39.97 | $40.24 | $39.67 | 219,405 |
2023-06-27 | $39.98 | $40.09 | $39.97 | $40.02 | $39.45 | 223,786 |
2023-06-26 | $39.92 | $40.01 | $39.87 | $39.90 | $39.33 | 139,966 |
2023-06-23 | $39.91 | $39.95 | $39.82 | $39.87 | $39.87 | 72,490 |
2023-06-22 | $40.07 | $40.10 | $39.98 | $40.04 | $40.04 | 114,419 |
2023-06-21 | $40.14 | $40.22 | $40.06 | $40.15 | $40.15 | 120,775 |
2023-06-20 | $40.28 | $40.34 | $40.23 | $40.24 | $40.24 | 109,219 |
2023-06-16 | $40.44 | $40.44 | $40.32 | $40.33 | $40.33 | 154,106 |
2023-06-15 | $40.34 | $40.45 | $40.28 | $40.40 | $40.40 | 274,240 |
2023-06-14 | $40.17 | $40.33 | $40.01 | $40.24 | $40.24 | 607,919 |
2023-06-13 | $40.06 | $40.25 | $40.06 | $40.16 | $40.16 | 793,527 |
2023-06-12 | $40.13 | $40.15 | $39.94 | $40.06 | $40.06 | 126,667 |
2023-06-09 | $40.12 | $40.17 | $40.05 | $40.08 | $40.08 | 250,836 |
2023-06-08 | $39.83 | $40.13 | $39.83 | $40.11 | $40.11 | 83,136 |
2023-06-07 | $40.09 | $40.12 | $39.80 | $39.84 | $39.84 | 136,966 |
2023-06-06 | $39.91 | $40.01 | $39.83 | $40.01 | $40.01 | 99,375 |
2023-06-05 | $39.96 | $39.96 | $39.85 | $39.91 | $39.91 | 121,600 |
2023-06-02 | $39.92 | $40.06 | $39.84 | $40.00 | $40.00 | 148,004 |
2023-06-01 | $39.56 | $39.80 | $39.55 | $39.78 | $39.78 | 103,429 |
2023-05-31 | $39.88 | $39.92 | $39.74 | $39.84 | $39.54 | 118,032 |
2023-05-30 | $40.01 | $40.01 | $39.86 | $39.96 | $39.66 | 139,007 |
2023-05-26 | $39.62 | $39.83 | $39.62 | $39.83 | $39.83 | 170,346 |
2023-05-25 | $39.73 | $39.73 | $39.54 | $39.55 | $39.55 | 166,328 |
2023-05-24 | $39.77 | $39.78 | $39.47 | $39.56 | $39.56 | 175,952 |
2023-05-23 | $39.97 | $40.00 | $39.78 | $39.82 | $39.82 | 191,265 |
2023-05-22 | $39.86 | $40.09 | $39.86 | $40.03 | $40.03 | 97,654 |
2023-05-19 | $39.83 | $39.95 | $39.79 | $39.84 | $39.84 | 63,197 |
2023-05-18 | $39.74 | $39.92 | $39.63 | $39.82 | $39.82 | 109,449 |
2023-05-17 | $39.70 | $39.90 | $39.68 | $39.77 | $39.77 | 139,716 |
2023-05-16 | $39.83 | $39.83 | $39.60 | $39.67 | $39.67 | 54,916 |
2023-05-15 | $39.93 | $39.97 | $39.88 | $39.94 | $39.94 | 62,863 |
2023-05-12 | $40.07 | $40.12 | $39.79 | $39.89 | $39.89 | 145,360 |
2023-05-11 | $40.08 | $40.09 | $40.00 | $40.06 | $40.06 | 111,170 |
2023-05-10 | $40.14 | $40.18 | $39.99 | $40.13 | $40.13 | 104,204 |
2023-05-09 | $39.94 | $39.96 | $39.87 | $39.89 | $39.89 | 77,994 |
2023-05-08 | $40.09 | $40.09 | $39.90 | $40.02 | $40.02 | 174,275 |
2023-05-05 | $40.04 | $40.16 | $39.97 | $40.11 | $40.11 | 302,665 |
2023-05-04 | $39.94 | $39.94 | $39.79 | $39.91 | $39.91 | 71,737 |
2023-05-03 | $40.17 | $40.28 | $40.03 | $40.07 | $40.07 | 264,908 |
2023-05-02 | $40.14 | $40.18 | $39.97 | $40.12 | $40.12 | 210,932 |
2023-05-01 | $40.25 | $40.25 | $40.01 | $40.07 | $40.07 | 179,804 |
2023-04-28 | $40.36 | $40.65 | $40.36 | $40.59 | $40.30 | 115,706 |
2023-04-27 | $40.39 | $40.53 | $40.30 | $40.41 | $40.12 | 84,978 |
2023-04-26 | $40.43 | $40.43 | $40.23 | $40.28 | $39.99 | 144,688 |
2023-04-25 | $40.50 | $40.54 | $40.38 | $40.41 | $40.12 | 239,925 |
2023-04-24 | $40.44 | $40.52 | $40.36 | $40.48 | $40.19 | 363,986 |
2023-04-21 | $40.37 | $40.44 | $40.24 | $40.40 | $40.11 | 328,381 |
2023-04-20 | $40.23 | $40.36 | $40.18 | $40.28 | $40.28 | 161,289 |
2023-04-19 | $40.32 | $40.41 | $40.30 | $40.32 | $40.32 | 421,518 |
2023-04-18 | $40.58 | $40.62 | $40.38 | $40.50 | $40.50 | 349,533 |
2023-04-17 | $40.42 | $40.46 | $40.29 | $40.44 | $40.44 | 127,174 |
2023-04-14 | $40.57 | $40.65 | $40.43 | $40.54 | $40.54 | 563,045 |
2023-04-13 | $40.36 | $40.66 | $40.36 | $40.58 | $40.58 | 512,275 |
2023-04-12 | $40.51 | $40.53 | $40.23 | $40.25 | $40.25 | 126,013 |
2023-04-11 | $40.19 | $40.35 | $40.13 | $40.27 | $40.27 | 122,563 |
2023-04-10 | $40.07 | $40.18 | $39.99 | $40.18 | $40.18 | 118,424 |
2023-04-06 | $40.04 | $40.26 | $39.95 | $40.22 | $40.22 | 163,980 |
2023-04-05 | $40.28 | $40.32 | $40.03 | $40.08 | $40.08 | 143,668 |
2023-04-04 | $40.44 | $40.46 | $40.26 | $40.30 | $40.30 | 238,182 |
2023-04-03 | $40.35 | $40.46 | $40.28 | $40.41 | $40.41 | 109,556 |
2023-03-31 | $40.34 | $40.77 | $40.34 | $40.73 | $40.42 | 71,348 |
2023-03-30 | $40.08 | $40.25 | $39.96 | $40.23 | $40.23 | 87,648 |
2023-03-29 | $39.67 | $39.97 | $39.67 | $39.96 | $39.96 | 203,167 |
2023-03-28 | $39.47 | $39.53 | $39.40 | $39.48 | $39.48 | 208,194 |
2023-03-27 | $39.72 | $39.75 | $39.50 | $39.50 | $39.50 | 122,131 |
2023-03-24 | $39.58 | $39.67 | $39.52 | $39.65 | $39.65 | 190,774 |
2023-03-23 | $39.91 | $40.06 | $39.55 | $39.68 | $39.68 | 178,627 |
2023-03-22 | $39.85 | $40.24 | $39.71 | $39.84 | $39.84 | 184,621 |
2023-03-21 | $39.65 | $39.89 | $39.58 | $39.85 | $39.85 | 217,139 |
2023-03-20 | $39.50 | $39.67 | $39.37 | $39.47 | $39.47 | 99,349 |
2023-03-17 | $39.67 | $39.85 | $39.53 | $39.60 | $39.60 | 161,004 |
2023-03-16 | $39.57 | $39.96 | $39.49 | $39.87 | $39.87 | 229,395 |
2023-03-15 | $39.59 | $39.74 | $39.49 | $39.68 | $39.68 | 446,518 |
2023-03-14 | $39.98 | $40.10 | $39.75 | $39.94 | $39.94 | 162,051 |
2023-03-13 | $39.76 | $40.20 | $39.55 | $39.65 | $39.65 | 259,560 |
2023-03-10 | $40.03 | $40.23 | $39.81 | $39.92 | $39.92 | 168,936 |
2023-03-09 | $40.27 | $40.43 | $39.91 | $39.98 | $39.98 | 92,848 |
2023-03-08 | $40.40 | $40.45 | $40.13 | $40.25 | $40.25 | 146,132 |
2023-03-07 | $40.69 | $40.69 | $40.41 | $40.41 | $40.41 | 214,497 |
2023-03-06 | $40.74 | $40.80 | $40.63 | $40.64 | $40.64 | 83,207 |
2023-03-03 | $40.41 | $40.72 | $40.39 | $40.66 | $40.66 | 145,795 |
2023-03-02 | $40.08 | $40.30 | $40.01 | $40.23 | $40.23 | 113,441 |
2023-03-01 | $40.26 | $40.26 | $40.10 | $40.24 | $40.24 | 87,855 |
2023-02-28 | $40.61 | $40.63 | $40.50 | $40.57 | $40.29 | 60,319 |
2023-02-27 | $40.54 | $40.67 | $40.46 | $40.61 | $40.34 | 84,900 |
2023-02-24 | $40.23 | $40.42 | $40.21 | $40.36 | $40.09 | 87,806 |
2023-02-23 | $40.42 | $40.68 | $40.34 | $40.60 | $40.60 | 68,673 |
2023-02-22 | $40.10 | $40.35 | $40.10 | $40.24 | $40.24 | 93,827 |
2023-02-21 | $40.37 | $40.37 | $39.86 | $40.00 | $40.00 | 203,217 |
2023-02-17 | $40.28 | $40.74 | $40.28 | $40.67 | $40.67 | 108,223 |
2023-02-16 | $40.64 | $40.68 | $40.45 | $40.51 | $40.51 | 144,220 |
2023-02-15 | $40.70 | $40.87 | $40.64 | $40.86 | $40.86 | 241,325 |
2023-02-14 | $40.69 | $40.99 | $40.63 | $40.90 | $40.90 | 170,074 |
2023-02-13 | $40.78 | $40.97 | $40.73 | $40.85 | $40.85 | 160,625 |
2023-02-10 | $41.01 | $41.01 | $40.71 | $40.81 | $40.81 | 68,846 |
2023-02-09 | $41.45 | $41.45 | $41.01 | $41.04 | $41.04 | 111,220 |
2023-02-08 | $41.36 | $41.46 | $41.20 | $41.29 | $41.29 | 103,459 |
2023-02-07 | $41.29 | $41.63 | $41.27 | $41.50 | $41.50 | 130,354 |
2023-02-06 | $41.41 | $41.41 | $41.28 | $41.36 | $41.36 | 101,112 |
2023-02-03 | $41.64 | $41.83 | $41.54 | $41.57 | $41.57 | 137,937 |
2023-02-02 | $42.01 | $42.04 | $41.85 | $41.97 | $41.97 | 71,530 |
2023-02-01 | $41.27 | $41.84 | $41.23 | $41.72 | $41.72 | 259,670 |
2023-01-31 | $41.38 | $41.62 | $41.38 | $41.61 | $41.30 | 120,382 |
2023-01-30 | $41.33 | $41.39 | $41.25 | $41.28 | $40.97 | 153,333 |
2023-01-27 | $41.58 | $41.62 | $41.46 | $41.52 | $41.52 | 275,313 |
2023-01-26 | $41.62 | $41.66 | $41.45 | $41.65 | $41.65 | 95,354 |
2023-01-25 | $41.36 | $41.55 | $41.33 | $41.50 | $41.50 | 74,765 |
2023-01-24 | $41.42 | $41.53 | $41.34 | $41.53 | $41.53 | 104,419 |
2023-01-23 | $41.46 | $41.59 | $41.40 | $41.43 | $41.43 | 136,292 |
2023-01-20 | $41.41 | $41.54 | $41.25 | $41.52 | $41.52 | 120,920 |
2023-01-19 | $41.50 | $41.55 | $41.38 | $41.44 | $41.44 | 129,381 |
2023-01-18 | $41.85 | $42.00 | $41.62 | $41.63 | $41.63 | 88,293 |
2023-01-17 | $41.64 | $41.66 | $41.54 | $41.61 | $41.61 | 63,796 |
2023-01-13 | $41.57 | $41.78 | $41.55 | $41.72 | $41.72 | 286,455 |
2023-01-12 | $41.56 | $41.72 | $41.36 | $41.69 | $41.69 | 360,220 |
2023-01-11 | $41.29 | $41.43 | $41.25 | $41.43 | $41.43 | 76,972 |
2023-01-10 | $41.14 | $41.22 | $41.05 | $41.13 | $41.13 | 198,950 |
2023-01-09 | $41.04 | $41.31 | $41.04 | $41.14 | $41.14 | 193,457 |
2023-01-06 | $40.56 | $41.06 | $40.50 | $40.95 | $40.95 | 360,795 |
2023-01-05 | $40.27 | $40.43 | $40.22 | $40.37 | $40.37 | 140,077 |
2023-01-04 | $40.23 | $40.46 | $40.07 | $40.43 | $40.43 | 92,104 |
2023-01-03 | $40.13 | $40.19 | $39.88 | $39.93 | $39.93 | 90,958 |
2022-12-30 | $39.77 | $40.03 | $39.74 | $39.85 | $39.85 | 467,736 |
2022-12-29 | $39.33 | $40.11 | $38.79 | $39.94 | $39.94 | 422,618 |
2022-12-28 | $39.99 | $39.99 | $39.26 | $39.26 | $39.26 | 1,568,681 |
2022-12-27 | $40.30 | $40.30 | $39.88 | $39.91 | $39.91 | 951,035 |
2022-12-23 | $40.16 | $40.36 | $40.08 | $40.34 | $40.34 | 232,382 |
2022-12-22 | $40.28 | $40.32 | $40.05 | $40.20 | $40.20 | 328,240 |
2022-12-21 | $40.30 | $40.55 | $40.30 | $40.43 | $40.43 | 371,340 |
2022-12-20 | $40.02 | $40.25 | $40.01 | $40.15 | $40.15 | 179,317 |
2022-12-19 | $40.35 | $40.38 | $40.18 | $40.24 | $40.24 | 485,416 |
2022-12-16 | $40.47 | $40.57 | $40.38 | $40.47 | $40.47 | 237,368 |
2022-12-15 | $40.93 | $41.06 | $40.79 | $40.97 | $40.69 | 131,972 |
2022-12-14 | $41.31 | $41.39 | $40.90 | $41.13 | $40.85 | 242,768 |
2022-12-13 | $41.51 | $41.52 | $41.07 | $41.32 | $41.03 | 291,074 |
2022-12-12 | $40.81 | $40.88 | $40.73 | $40.82 | $40.54 | 226,680 |
2022-12-09 | $40.60 | $40.86 | $40.60 | $40.73 | $40.45 | 237,290 |
2022-12-08 | $40.75 | $40.77 | $40.58 | $40.65 | $40.37 | 262,773 |
2022-12-07 | $40.52 | $40.71 | $40.52 | $40.69 | $40.41 | 137,038 |
2022-12-06 | $40.66 | $40.71 | $40.44 | $40.47 | $40.19 | 205,410 |
2022-12-05 | $40.87 | $40.87 | $40.50 | $40.64 | $40.36 | 448,330 |
2022-12-02 | $40.68 | $41.03 | $40.68 | $41.02 | $40.74 | 156,965 |
2022-12-01 | $41.03 | $41.08 | $40.80 | $41.01 | $40.73 | 91,517 |
2022-11-30 | $40.61 | $41.19 | $40.49 | $41.16 | $40.60 | 154,915 |
2022-11-29 | $40.37 | $40.63 | $40.36 | $40.60 | $40.04 | 269,466 |
2022-11-28 | $40.72 | $40.78 | $40.42 | $40.44 | $39.89 | 144,016 |
2022-11-25 | $40.93 | $40.97 | $40.82 | $40.84 | $40.28 | 45,799 |
2022-11-23 | $40.67 | $41.07 | $40.67 | $41.01 | $40.44 | 198,643 |
2022-11-22 | $40.51 | $40.71 | $40.46 | $40.70 | $40.14 | 127,814 |
2022-11-21 | $40.40 | $40.54 | $40.34 | $40.39 | $39.84 | 188,779 |
2022-11-18 | $40.52 | $40.52 | $40.32 | $40.44 | $39.89 | 210,095 |
2022-11-17 | $40.12 | $40.38 | $39.96 | $40.36 | $39.81 | 129,413 |
2022-11-16 | $40.54 | $40.57 | $40.46 | $40.52 | $39.97 | 207,811 |
2022-11-15 | $40.60 | $40.61 | $40.29 | $40.54 | $39.99 | 129,397 |
2022-11-14 | $40.34 | $40.34 | $40.10 | $40.13 | $39.58 | 172,696 |
2022-11-11 | $40.29 | $40.57 | $40.17 | $40.45 | $40.45 | 90,928 |
2022-11-10 | $40.22 | $40.36 | $39.98 | $40.36 | $40.36 | 183,451 |
2022-11-09 | $39.58 | $39.60 | $39.14 | $39.20 | $39.20 | 266,744 |
2022-11-08 | $39.79 | $39.82 | $39.56 | $39.69 | $39.69 | 227,921 |
2022-11-07 | $39.76 | $39.79 | $39.60 | $39.70 | $39.70 | 71,050 |
2022-11-04 | $39.78 | $39.85 | $39.45 | $39.69 | $39.69 | 114,694 |
2022-11-03 | $39.32 | $39.61 | $39.13 | $39.55 | $39.55 | 178,492 |
2022-11-02 | $40.10 | $40.48 | $39.71 | $39.71 | $39.71 | 71,535 |
2022-11-01 | $40.23 | $40.23 | $39.90 | $40.07 | $40.07 | 97,083 |
2022-10-31 | $40.50 | $40.50 | $40.11 | $40.17 | $40.17 | 166,834 |
2022-10-28 | $40.40 | $40.76 | $40.40 | $40.71 | $40.71 | 83,636 |
2022-10-27 | $40.18 | $40.47 | $40.11 | $40.36 | $40.36 | 110,943 |
2022-10-26 | $39.92 | $40.25 | $39.88 | $40.04 | $40.04 | 118,867 |
2022-10-25 | $39.76 | $40.05 | $39.76 | $40.00 | $40.00 | 80,031 |
2022-10-24 | $39.65 | $39.75 | $39.45 | $39.66 | $39.66 | 154,330 |
2022-10-21 | $39.20 | $39.65 | $39.17 | $39.57 | $39.57 | 75,546 |
2022-10-20 | $39.44 | $39.66 | $39.11 | $39.21 | $39.21 | 300,221 |
2022-10-19 | $39.52 | $39.62 | $39.34 | $39.42 | $39.42 | 225,557 |
2022-10-18 | $39.84 | $39.93 | $39.55 | $39.73 | $39.73 | 225,985 |
2022-10-17 | $39.32 | $39.50 | $39.31 | $39.46 | $39.46 | 117,996 |
2022-10-14 | $39.31 | $39.34 | $38.85 | $38.93 | $38.93 | 67,789 |
2022-10-13 | $38.43 | $39.21 | $38.43 | $39.10 | $39.10 | 70,196 |
2022-10-12 | $39.12 | $39.18 | $39.02 | $39.06 | $39.06 | 66,469 |
2022-10-11 | $39.05 | $39.32 | $38.95 | $39.02 | $39.02 | 48,380 |
2022-10-10 | $39.45 | $39.45 | $38.69 | $38.86 | $38.86 | 430,732 |
2022-10-07 | $39.60 | $39.68 | $39.32 | $39.38 | $39.38 | 173,018 |
2022-10-06 | $39.88 | $40.00 | $39.76 | $39.78 | $39.78 | 111,723 |
2022-10-05 | $39.72 | $39.98 | $39.56 | $39.95 | $39.95 | 105,855 |
2022-10-04 | $39.64 | $39.96 | $39.64 | $39.95 | $39.95 | 409,714 |
2022-10-03 | $39.05 | $39.26 | $39.03 | $39.26 | $39.26 | 255,951 |
2022-09-30 | $39.29 | $39.55 | $39.05 | $39.09 | $39.09 | 174,397 |
2022-09-29 | $39.32 | $39.35 | $39.04 | $39.27 | $39.27 | 181,255 |
2022-09-28 | $39.17 | $39.59 | $39.14 | $39.51 | $39.51 | 784,645 |
2022-09-27 | $39.36 | $39.37 | $38.89 | $39.00 | $39.00 | 121,940 |
2022-09-26 | $39.40 | $39.51 | $39.01 | $39.04 | $39.04 | 176,142 |
2022-09-23 | $39.73 | $39.81 | $39.40 | $39.51 | $39.51 | 142,448 |
2022-09-22 | $40.12 | $40.17 | $39.93 | $40.07 | $40.07 | 175,725 |
2022-09-21 | $40.46 | $40.63 | $40.08 | $40.30 | $40.30 | 561,244 |
2022-09-20 | $40.53 | $40.53 | $40.35 | $40.38 | $40.38 | 139,528 |
2022-09-19 | $40.44 | $40.80 | $40.44 | $40.76 | $40.76 | 451,847 |
2022-09-16 | $40.23 | $40.59 | $40.19 | $40.59 | $40.59 | 187,231 |
2022-09-15 | $40.67 | $40.74 | $40.50 | $40.51 | $40.51 | 133,720 |
2022-09-14 | $40.76 | $41.05 | $40.72 | $40.75 | $40.75 | 268,777 |
2022-09-13 | $41.14 | $41.14 | $40.73 | $40.73 | $40.73 | 41,560 |
2022-09-12 | $41.68 | $41.74 | $41.51 | $41.67 | $41.67 | 202,135 |
2022-09-09 | $41.60 | $41.71 | $41.39 | $41.47 | $41.47 | 249,455 |
2022-09-08 | $41.04 | $41.36 | $41.03 | $41.36 | $41.36 | 65,273 |
2022-09-07 | $40.72 | $41.24 | $40.72 | $41.24 | $41.24 | 180,036 |
2022-09-06 | $40.75 | $40.77 | $40.54 | $40.69 | $40.69 | 218,077 |
2022-09-02 | $41.07 | $41.20 | $40.68 | $40.75 | $40.75 | 114,447 |
2022-09-01 | $40.68 | $40.87 | $40.46 | $40.84 | $40.84 | 247,381 |
2022-08-31 | $41.33 | $41.34 | $40.79 | $40.98 | $40.72 | 1,197,707 |
2022-08-30 | $41.59 | $41.59 | $41.07 | $41.27 | $41.00 | 254,569 |
2022-08-29 | $41.49 | $41.69 | $41.43 | $41.56 | $41.30 | 210,753 |
2022-08-26 | $42.39 | $42.41 | $41.67 | $41.68 | $41.41 | 87,049 |
2022-08-25 | $42.13 | $42.38 | $42.09 | $42.38 | $42.11 | 78,816 |
2022-08-24 | $42.01 | $42.09 | $41.95 | $42.02 | $41.75 | 93,289 |
2022-08-23 | $41.93 | $42.09 | $41.83 | $41.99 | $41.72 | 133,331 |
2022-08-22 | $42.12 | $42.12 | $41.87 | $41.94 | $41.67 | 352,812 |
2022-08-19 | $42.63 | $42.63 | $42.33 | $42.39 | $42.12 | 169,159 |
2022-08-18 | $42.81 | $42.88 | $42.79 | $42.83 | $42.56 | 93,947 |
2022-08-17 | $42.86 | $42.97 | $42.74 | $42.77 | $42.50 | 157,476 |
2022-08-16 | $43.28 | $43.28 | $43.08 | $43.15 | $42.88 | 166,872 |
2022-08-15 | $43.34 | $43.44 | $43.26 | $43.36 | $43.08 | 445,531 |
2022-08-12 | $43.13 | $43.43 | $43.10 | $43.43 | $43.15 | 113,404 |
2022-08-11 | $43.46 | $43.56 | $42.91 | $42.95 | $42.68 | 304,629 |
2022-08-10 | $43.02 | $43.20 | $42.97 | $43.11 | $42.84 | 420,801 |
2022-08-09 | $42.69 | $42.69 | $42.52 | $42.52 | $42.25 | 83,785 |
2022-08-08 | $42.88 | $43.05 | $42.72 | $42.74 | $42.47 | 171,951 |
2022-08-05 | $42.48 | $42.75 | $42.29 | $42.70 | $42.43 | 445,149 |
2022-08-04 | $42.72 | $42.83 | $42.64 | $42.83 | $42.56 | 284,392 |
2022-08-03 | $42.46 | $42.69 | $42.32 | $42.64 | $42.37 | 240,285 |
2022-08-02 | $42.37 | $42.40 | $42.26 | $42.30 | $42.03 | 75,781 |
2022-08-01 | $42.31 | $42.49 | $42.23 | $42.40 | $42.13 | 503,060 |
2022-07-29 | $42.66 | $42.76 | $42.59 | $42.66 | $42.14 | 588,491 |
2022-07-28 | $42.22 | $42.62 | $42.20 | $42.59 | $42.07 | 294,332 |
2022-07-27 | $41.81 | $42.21 | $41.81 | $42.10 | $41.59 | 78,036 |
2022-07-26 | $41.80 | $41.83 | $41.64 | $41.64 | $41.13 | 110,064 |
2022-07-25 | $41.98 | $42.07 | $41.76 | $41.91 | $41.40 | 261,249 |
2022-07-22 | $42.13 | $42.29 | $41.78 | $41.92 | $41.41 | 158,100 |
2022-07-21 | $41.36 | $42.07 | $41.36 | $42.04 | $41.53 | 1,394,641 |
2022-07-20 | $41.31 | $41.77 | $41.31 | $41.41 | $40.91 | 164,468 |
2022-07-19 | $40.82 | $41.32 | $40.82 | $41.25 | $40.74 | 51,324 |
2022-07-18 | $41.22 | $41.22 | $40.54 | $40.58 | $40.09 | 97,205 |
2022-07-15 | $40.76 | $41.06 | $40.72 | $41.06 | $40.56 | 97,269 |
2022-07-14 | $40.12 | $40.62 | $40.01 | $40.60 | $40.11 | 113,866 |
2022-07-13 | $40.23 | $40.76 | $40.23 | $40.63 | $40.13 | 94,553 |
2022-07-12 | $40.63 | $40.82 | $40.57 | $40.73 | $40.23 | 108,886 |
2022-07-11 | $40.83 | $40.83 | $40.50 | $40.56 | $40.07 | 140,737 |
2022-07-08 | $40.61 | $40.81 | $40.51 | $40.79 | $40.29 | 431,083 |
2022-07-07 | $40.36 | $40.84 | $40.34 | $40.75 | $40.25 | 142,467 |
2022-07-06 | $40.23 | $40.34 | $40.05 | $40.13 | $39.64 | 302,169 |
2022-07-05 | $40.23 | $40.33 | $39.89 | $40.31 | $39.82 | 211,548 |
2022-07-01 | $40.22 | $40.60 | $40.19 | $40.41 | $39.92 | 172,019 |
2022-06-30 | $40.35 | $40.49 | $40.21 | $40.39 | $39.65 | 120,043 |
2022-06-29 | $40.51 | $40.54 | $40.39 | $40.50 | $39.76 | 395,372 |
2022-06-28 | $41.19 | $41.19 | $40.57 | $40.61 | $39.87 | 324,178 |
2022-06-27 | $41.38 | $41.38 | $41.15 | $41.16 | $40.40 | 318,000 |
2022-06-24 | $41.15 | $41.60 | $41.15 | $41.32 | $40.56 | 211,502 |
2022-06-23 | $40.93 | $41.17 | $40.93 | $41.15 | $40.40 | 105,242 |
2022-06-22 | $40.84 | $41.02 | $40.79 | $40.83 | $40.08 | 106,776 |
2022-06-21 | $41.23 | $41.26 | $40.82 | $40.86 | $40.11 | 137,752 |
2022-06-17 | $40.95 | $41.26 | $40.79 | $40.94 | $40.19 | 221,053 |
2022-06-16 | $40.92 | $41.01 | $40.46 | $40.80 | $40.05 | 135,533 |
2022-06-15 | $41.22 | $41.69 | $41.00 | $41.50 | $40.74 | 184,436 |
2022-06-14 | $40.82 | $41.10 | $40.50 | $40.84 | $40.09 | 119,568 |
2022-06-13 | $41.25 | $41.26 | $40.14 | $40.59 | $39.85 | 432,616 |
2022-06-10 | $42.20 | $42.20 | $41.68 | $41.88 | $41.11 | 93,298 |
2022-06-09 | $42.89 | $42.94 | $42.60 | $42.65 | $41.87 | 240,514 |
2022-06-08 | $43.31 | $43.31 | $42.94 | $42.99 | $42.20 | 218,473 |
2022-06-07 | $43.16 | $43.44 | $43.16 | $43.43 | $42.63 | 250,019 |
2022-06-06 | $43.69 | $43.69 | $43.24 | $43.28 | $42.49 | 159,176 |
2022-06-03 | $43.72 | $43.75 | $43.50 | $43.75 | $42.95 | 104,821 |
2022-06-02 | $43.67 | $43.95 | $43.63 | $43.93 | $43.12 | 93,377 |
2022-06-01 | $43.90 | $43.92 | $43.60 | $43.69 | $42.89 | 106,450 |
2022-05-31 | $44.24 | $44.51 | $43.94 | $44.05 | $42.99 | 352,844 |
2022-05-27 | $44.15 | $44.41 | $44.01 | $44.41 | $43.34 | 293,330 |
2022-05-26 | $43.48 | $43.91 | $43.45 | $43.89 | $42.84 | 190,918 |
2022-05-25 | $42.70 | $43.32 | $42.70 | $43.29 | $42.25 | 194,466 |
2022-05-24 | $42.31 | $42.69 | $42.30 | $42.66 | $41.64 | 169,358 |
2022-05-23 | $42.42 | $42.49 | $42.35 | $42.41 | $41.39 | 362,111 |
2022-05-20 | $42.57 | $42.57 | $42.14 | $42.34 | $41.32 | 68,256 |
2022-05-19 | $42.08 | $42.48 | $42.08 | $42.43 | $41.41 | 182,869 |
2022-05-18 | $42.27 | $42.27 | $42.09 | $42.10 | $41.09 | 141,245 |
2022-05-17 | $42.65 | $42.65 | $42.44 | $42.51 | $41.49 | 162,188 |
2022-05-16 | $42.69 | $42.69 | $42.48 | $42.50 | $41.48 | 108,067 |
2022-05-13 | $42.77 | $42.77 | $42.41 | $42.63 | $41.61 | 91,980 |
2022-05-12 | $42.64 | $42.83 | $42.39 | $42.57 | $41.54 | 94,465 |
2022-05-11 | $42.92 | $43.20 | $42.70 | $42.72 | $41.69 | 334,592 |
2022-05-10 | $43.20 | $43.22 | $42.83 | $42.98 | $41.95 | 99,845 |
2022-05-09 | $43.14 | $43.18 | $42.84 | $42.88 | $41.85 | 143,067 |
2022-05-06 | $43.49 | $43.60 | $43.28 | $43.42 | $42.38 | 121,498 |
2022-05-05 | $44.24 | $44.24 | $43.53 | $43.65 | $42.60 | 83,551 |
2022-05-04 | $44.04 | $44.63 | $43.77 | $44.50 | $43.43 | 121,187 |
2022-05-03 | $43.92 | $44.16 | $43.86 | $44.03 | $42.97 | 126,848 |
2022-05-02 | $43.90 | $43.90 | $43.61 | $43.88 | $42.83 | 92,571 |
2022-04-29 | $44.49 | $44.56 | $44.07 | $44.10 | $42.82 | 85,649 |
2022-04-28 | $44.57 | $44.77 | $44.41 | $44.77 | $43.47 | 72,349 |
2022-04-27 | $44.77 | $44.83 | $44.42 | $44.49 | $43.20 | 137,290 |
2022-04-26 | $45.01 | $45.01 | $44.71 | $44.71 | $43.41 | 128,942 |
2022-04-25 | $44.70 | $45.08 | $44.68 | $45.08 | $43.77 | 122,095 |
2022-04-22 | $44.90 | $44.90 | $44.62 | $44.68 | $43.38 | 434,835 |
2022-04-21 | $45.33 | $45.38 | $44.87 | $44.89 | $43.59 | 139,684 |
2022-04-20 | $45.20 | $45.30 | $45.11 | $45.21 | $43.90 | 74,519 |
2022-04-19 | $45.05 | $45.20 | $45.00 | $45.15 | $43.84 | 321,859 |
2022-04-18 | $45.14 | $45.22 | $45.07 | $45.13 | $43.82 | 110,227 |
2022-04-14 | $45.54 | $45.55 | $45.08 | $45.18 | $43.87 | 114,902 |
2022-04-13 | $45.32 | $45.55 | $45.30 | $45.55 | $44.23 | 233,926 |
2022-04-12 | $45.18 | $45.41 | $45.06 | $45.24 | $43.93 | 135,983 |
2022-04-11 | $45.07 | $45.07 | $44.87 | $44.88 | $43.58 | 60,462 |
2022-04-08 | $45.26 | $45.47 | $45.20 | $45.20 | $43.89 | 86,964 |
2022-04-07 | $45.62 | $45.63 | $45.47 | $45.50 | $44.18 | 93,501 |
2022-04-06 | $45.58 | $45.86 | $45.40 | $45.60 | $44.27 | 147,377 |
2022-04-05 | $46.47 | $46.47 | $45.91 | $45.92 | $44.59 | 125,577 |
2022-04-04 | $46.19 | $46.52 | $46.19 | $46.52 | $45.17 | 77,878 |
2022-04-01 | $46.08 | $46.20 | $45.96 | $46.17 | $44.83 | 154,746 |
2022-03-31 | $46.53 | $46.53 | $46.32 | $46.32 | $44.75 | 58,051 |
2022-03-30 | $46.58 | $46.58 | $46.43 | $46.45 | $44.88 | 167,848 |
2022-03-29 | $46.33 | $46.62 | $46.28 | $46.58 | $45.00 | 257,781 |
2022-03-28 | $45.73 | $46.05 | $45.73 | $46.04 | $44.47 | 187,510 |
2022-03-25 | $46.10 | $46.10 | $45.75 | $45.78 | $44.23 | 243,440 |
2022-03-24 | $46.01 | $46.12 | $45.85 | $46.09 | $44.53 | 133,925 |
2022-03-23 | $46.09 | $46.15 | $45.93 | $45.97 | $44.41 | 379,688 |
2022-03-22 | $45.95 | $46.19 | $45.86 | $46.19 | $44.62 | 106,577 |
2022-03-21 | $46.35 | $46.40 | $45.81 | $45.94 | $44.38 | 156,797 |
2022-03-18 | $46.19 | $46.42 | $46.10 | $46.37 | $44.80 | 157,276 |
2022-03-17 | $46.03 | $46.25 | $46.02 | $46.22 | $44.65 | 134,910 |
2022-03-16 | $45.54 | $45.97 | $45.30 | $45.95 | $44.39 | 212,175 |
2022-03-15 | $45.03 | $45.43 | $45.03 | $45.29 | $43.75 | 118,547 |
2022-03-14 | $45.37 | $45.37 | $44.89 | $44.95 | $43.43 | 91,973 |
2022-03-11 | $45.85 | $45.87 | $45.42 | $45.45 | $43.91 | 120,152 |
2022-03-10 | $45.94 | $45.97 | $45.77 | $45.82 | $44.27 | 209,407 |
2022-03-09 | $46.10 | $46.23 | $46.04 | $46.22 | $44.65 | 54,176 |
2022-03-08 | $46.06 | $46.13 | $45.84 | $45.84 | $44.29 | 291,870 |
2022-03-07 | $46.27 | $46.30 | $45.88 | $45.93 | $44.37 | 192,124 |
2022-03-04 | $46.64 | $46.72 | $45.55 | $46.35 | $44.78 | 342,704 |
2022-03-03 | $47.05 | $47.05 | $46.70 | $46.77 | $45.18 | 97,269 |
2022-03-02 | $46.68 | $46.91 | $46.63 | $46.89 | $45.30 | 490,704 |
2022-03-01 | $47.04 | $47.04 | $46.63 | $46.72 | $45.14 | 488,073 |
2022-02-28 | $46.79 | $47.19 | $46.79 | $47.09 | $45.29 | 178,177 |
2022-02-25 | $46.90 | $47.06 | $46.86 | $47.04 | $45.24 | 667,810 |
2022-02-24 | $46.00 | $46.82 | $46.00 | $46.82 | $45.03 | 85,709 |
2022-02-23 | $46.58 | $46.66 | $46.47 | $46.48 | $44.70 | 39,522 |
2022-02-22 | $46.66 | $46.75 | $46.48 | $46.48 | $44.70 | 61,254 |
2022-02-18 | $46.65 | $46.72 | $46.54 | $46.71 | $44.93 | 103,517 |
2022-02-17 | $46.70 | $46.78 | $46.60 | $46.62 | $44.84 | 155,816 |
2022-02-16 | $46.52 | $47.10 | $46.49 | $46.88 | $45.09 | 153,727 |
2022-02-15 | $46.65 | $46.67 | $46.51 | $46.58 | $44.80 | 57,013 |
2022-02-14 | $46.54 | $46.64 | $46.38 | $46.57 | $44.79 | 584,610 |
2022-02-11 | $46.90 | $46.93 | $46.51 | $46.54 | $44.76 | 194,588 |
2022-02-10 | $47.10 | $47.34 | $46.75 | $46.81 | $45.02 | 267,783 |
2022-02-09 | $47.37 | $47.52 | $47.37 | $47.43 | $45.62 | 163,982 |
2022-02-08 | $47.30 | $47.36 | $47.17 | $47.22 | $45.42 | 76,042 |
2022-02-07 | $47.15 | $47.39 | $47.15 | $47.21 | $45.41 | 37,942 |
2022-02-04 | $47.21 | $47.42 | $47.02 | $47.30 | $45.49 | 64,055 |
2022-02-03 | $47.73 | $47.73 | $47.45 | $47.47 | $45.65 | 106,666 |
2022-02-02 | $47.95 | $47.98 | $47.73 | $47.98 | $46.15 | 56,648 |
2022-02-01 | $47.80 | $47.90 | $47.67 | $47.89 | $46.06 | 145,580 |
2022-01-31 | $47.79 | $47.96 | $47.61 | $47.96 | $45.91 | 76,049 |
2022-01-28 | $47.64 | $47.90 | $47.45 | $47.90 | $45.85 | 49,781 |
2022-01-27 | $48.04 | $48.15 | $47.63 | $47.78 | $45.74 | 104,688 |
2022-01-26 | $48.31 | $48.44 | $47.85 | $47.85 | $45.80 | 170,766 |
2022-01-25 | $48.14 | $48.27 | $47.95 | $48.09 | $46.03 | 56,452 |
2022-01-24 | $48.18 | $48.36 | $47.84 | $48.36 | $46.29 | 202,006 |
2022-01-21 | $48.35 | $48.42 | $48.28 | $48.34 | $46.27 | 53,130 |
2022-01-20 | $48.58 | $48.73 | $48.35 | $48.35 | $46.28 | 26,358 |
2022-01-19 | $48.53 | $48.68 | $48.40 | $48.40 | $46.33 | 89,753 |
2022-01-18 | $48.58 | $48.64 | $48.45 | $48.45 | $46.38 | 71,668 |
2022-01-14 | $48.69 | $48.83 | $48.68 | $48.81 | $46.72 | 37,624 |
2022-01-13 | $48.93 | $48.93 | $48.70 | $48.70 | $46.62 | 491,442 |
2022-01-12 | $48.91 | $48.91 | $48.81 | $48.87 | $46.78 | 74,485 |
2022-01-11 | $48.60 | $48.78 | $48.43 | $48.74 | $46.66 | 128,665 |
2022-01-10 | $48.42 | $48.57 | $48.11 | $48.56 | $46.48 | 17,122 |
2022-01-07 | $48.60 | $48.61 | $48.43 | $48.54 | $46.46 | 98,955 |
2022-01-06 | $48.56 | $48.73 | $48.53 | $48.53 | $46.45 | 28,939 |
2022-01-05 | $49.00 | $49.01 | $48.59 | $48.59 | $46.51 | 49,219 |
2022-01-04 | $49.12 | $49.12 | $48.87 | $49.01 | $46.91 | 112,590 |
2022-01-03 | $49.02 | $49.05 | $48.91 | $49.05 | $46.95 | 88,846 |
2021-12-31 | $49.04 | $49.09 | $48.99 | $48.99 | $46.89 | 162,149 |
2021-12-30 | $49.12 | $49.12 | $49.00 | $49.05 | $46.95 | 125,832 |
2021-12-29 | $49.14 | $49.14 | $49.04 | $49.05 | $46.95 | 62,285 |
2021-12-28 | $49.23 | $49.23 | $49.06 | $49.10 | $47.00 | 200,515 |
2021-12-27 | $49.19 | $49.22 | $49.14 | $49.16 | $47.06 | 969,992 |
2021-12-23 | $49.07 | $49.18 | $49.04 | $49.15 | $47.04 | 321,247 |
2021-12-22 | $48.90 | $49.03 | $48.87 | $49.00 | $46.90 | 110,149 |
2021-12-21 | $48.78 | $48.90 | $48.70 | $48.90 | $46.81 | 147,164 |
2021-12-20 | $48.54 | $48.67 | $48.47 | $48.66 | $46.58 | 259,705 |
2021-12-17 | $48.70 | $48.75 | $48.55 | $48.70 | $46.62 | 87,480 |
2021-12-16 | $49.44 | $49.45 | $49.26 | $49.32 | $46.63 | 52,618 |
2021-12-15 | $49.21 | $49.47 | $49.15 | $49.46 | $46.76 | 151,903 |
2021-12-14 | $49.22 | $49.25 | $49.04 | $49.21 | $46.53 | 74,893 |
2021-12-13 | $49.31 | $49.34 | $49.24 | $49.29 | $46.60 | 112,571 |
2021-12-10 | $49.28 | $49.30 | $49.18 | $49.30 | $46.61 | 223,542 |
2021-12-09 | $49.32 | $49.35 | $49.10 | $49.14 | $46.46 | 57,133 |
2021-12-08 | $49.38 | $49.41 | $49.29 | $49.40 | $46.71 | 93,771 |
2021-12-07 | $49.31 | $49.49 | $49.27 | $49.36 | $46.67 | 514,039 |
2021-12-06 | $48.89 | $49.20 | $48.89 | $49.11 | $46.43 | 114,851 |
2021-12-03 | $48.90 | $48.90 | $48.72 | $48.86 | $46.19 | 37,553 |
2021-12-02 | $48.52 | $48.88 | $48.52 | $48.85 | $46.18 | 22,105 |
2021-12-01 | $48.76 | $48.87 | $48.49 | $48.50 | $45.86 | 51,025 |
2021-11-30 | $48.82 | $48.93 | $48.61 | $48.66 | $45.80 | 15,369 |
2021-11-29 | $48.86 | $49.04 | $48.81 | $48.95 | $46.08 | 103,990 |
2021-11-26 | $48.69 | $48.69 | $48.50 | $48.69 | $45.83 | 56,930 |
2021-11-24 | $48.92 | $49.04 | $48.77 | $49.01 | $46.13 | 106,168 |
2021-11-23 | $49.08 | $49.08 | $48.91 | $49.00 | $46.12 | 59,950 |
2021-11-22 | $49.29 | $49.35 | $49.08 | $49.11 | $46.23 | 123,345 |
2021-11-19 | $49.32 | $49.39 | $49.27 | $49.30 | $46.41 | 49,706 |
2021-11-18 | $49.49 | $49.49 | $49.36 | $49.37 | $46.47 | 83,905 |
2021-11-17 | $49.52 | $49.52 | $49.43 | $49.45 | $46.55 | 78,296 |
2021-11-16 | $49.47 | $49.54 | $49.46 | $49.52 | $46.61 | 29,583 |
2021-11-15 | $49.50 | $49.53 | $49.40 | $49.49 | $46.58 | 71,354 |
2021-11-12 | $49.57 | $49.63 | $49.54 | $49.55 | $46.64 | 147,306 |
2021-11-11 | $49.61 | $49.61 | $49.55 | $49.56 | $46.65 | 59,877 |
2021-11-10 | $49.80 | $49.80 | $49.55 | $49.55 | $46.64 | 115,523 |
2021-11-09 | $49.78 | $49.86 | $49.71 | $49.78 | $46.86 | 91,090 |
2021-11-08 | $49.92 | $49.92 | $49.74 | $49.78 | $46.86 | 109,366 |
2021-11-05 | $49.76 | $49.84 | $49.69 | $49.82 | $46.90 | 59,231 |
2021-11-04 | $49.50 | $49.65 | $49.50 | $49.61 | $46.70 | 116,104 |
2021-11-03 | $49.35 | $49.52 | $49.33 | $49.44 | $46.54 | 57,587 |
2021-11-02 | $49.22 | $49.43 | $49.22 | $49.40 | $46.50 | 63,376 |
2021-11-01 | $49.34 | $49.42 | $49.29 | $49.30 | $46.41 | 49,328 |
2021-10-29 | $49.64 | $49.65 | $49.57 | $49.62 | $46.51 | 59,343 |
2021-10-28 | $49.56 | $49.68 | $49.56 | $49.67 | $46.55 | 69,932 |
2021-10-27 | $49.65 | $49.65 | $49.55 | $49.56 | $46.45 | 54,637 |
2021-10-26 | $49.60 | $49.70 | $49.60 | $49.61 | $46.50 | 48,657 |
2021-10-25 | $49.54 | $49.62 | $49.51 | $49.56 | $46.45 | 208,258 |
2021-10-22 | $49.61 | $49.63 | $49.53 | $49.54 | $46.43 | 95,572 |
2021-10-21 | $49.74 | $49.75 | $49.60 | $49.63 | $46.51 | 35,995 |
2021-10-20 | $49.73 | $49.74 | $49.70 | $49.74 | $46.62 | 72,587 |
2021-10-19 | $49.65 | $49.72 | $49.65 | $49.72 | $46.60 | 100,365 |
2021-10-18 | $49.58 | $49.70 | $49.53 | $49.62 | $46.51 | 53,624 |
2021-10-15 | $49.82 | $49.82 | $49.67 | $49.71 | $46.59 | 23,508 |
2021-10-14 | $49.63 | $49.75 | $49.63 | $49.74 | $46.62 | 34,082 |
2021-10-13 | $49.42 | $49.48 | $49.35 | $49.47 | $46.37 | 327,878 |
2021-10-12 | $49.34 | $49.43 | $49.32 | $49.39 | $46.29 | 12,196 |
2021-10-11 | $49.37 | $49.47 | $49.23 | $49.23 | $46.14 | 29,982 |
2021-10-08 | $49.47 | $49.52 | $49.42 | $49.42 | $46.32 | 186,122 |
2021-10-07 | $49.62 | $49.68 | $49.52 | $49.54 | $46.43 | 45,694 |
2021-10-06 | $49.46 | $49.57 | $49.37 | $49.52 | $46.42 | 25,258 |
2021-10-05 | $49.61 | $49.64 | $49.49 | $49.55 | $46.44 | 30,969 |
2021-10-04 | $49.68 | $49.68 | $49.46 | $49.56 | $46.45 | 40,811 |
2021-10-01 | $49.72 | $49.79 | $49.55 | $49.70 | $46.58 | 93,609 |
2021-09-30 | $49.91 | $49.93 | $49.76 | $49.84 | $46.53 | 23,062 |
2021-09-29 | $49.88 | $49.95 | $49.80 | $49.90 | $46.58 | 56,489 |
2021-09-28 | $49.93 | $49.93 | $49.78 | $49.79 | $46.48 | 67,120 |
2021-09-27 | $49.98 | $50.03 | $49.95 | $50.02 | $46.69 | 55,955 |
2021-09-24 | $50.09 | $50.10 | $50.02 | $50.07 | $46.74 | 24,378 |
2021-09-23 | $50.17 | $50.23 | $50.09 | $50.12 | $46.79 | 35,287 |
2021-09-22 | $50.10 | $50.16 | $50.02 | $50.05 | $46.72 | 51,538 |
2021-09-21 | $49.95 | $49.98 | $49.88 | $49.96 | $46.64 | 10,565 |
2021-09-20 | $49.87 | $49.96 | $49.81 | $49.95 | $46.63 | 73,293 |
2021-09-17 | $50.14 | $50.14 | $50.03 | $50.07 | $46.74 | 260,004 |
2021-09-16 | $50.16 | $50.18 | $50.01 | $50.17 | $46.84 | 88,902 |
2021-09-15 | $50.10 | $50.19 | $50.05 | $50.14 | $46.81 | 92,640 |
2021-09-14 | $50.06 | $50.08 | $49.96 | $50.00 | $46.68 | 60,261 |
2021-09-13 | $49.92 | $50.02 | $49.87 | $50.02 | $46.70 | 29,174 |
2021-09-10 | $50.05 | $50.05 | $49.86 | $49.89 | $46.58 | 39,711 |
2021-09-09 | $49.94 | $49.98 | $49.88 | $49.94 | $46.62 | 135,430 |
2021-09-08 | $49.90 | $49.93 | $49.82 | $49.92 | $46.60 | 109,989 |
2021-09-07 | $50.00 | $50.00 | $49.81 | $49.81 | $46.50 | 25,253 |
2021-09-03 | $49.95 | $50.01 | $49.94 | $49.97 | $46.65 | 49,262 |
2021-09-02 | $49.92 | $50.00 | $49.92 | $49.98 | $46.66 | 127,698 |
2021-09-01 | $49.92 | $49.94 | $49.84 | $49.91 | $46.59 | 114,473 |
2021-08-31 | $50.05 | $50.08 | $50.01 | $50.04 | $46.52 | 109,715 |
2021-08-30 | $50.00 | $50.06 | $49.97 | $50.04 | $46.52 | 242,230 |
2021-08-27 | $49.87 | $50.00 | $49.85 | $49.98 | $46.47 | 210,088 |
2021-08-26 | $49.88 | $49.88 | $49.77 | $49.84 | $46.33 | 81,264 |
2021-08-25 | $49.85 | $49.88 | $49.80 | $49.86 | $46.35 | 435,139 |
2021-08-24 | $49.71 | $49.81 | $49.71 | $49.78 | $46.28 | 52,386 |
2021-08-23 | $49.61 | $49.69 | $49.61 | $49.67 | $46.18 | 83,194 |
2021-08-20 | $49.47 | $49.58 | $49.47 | $49.56 | $46.08 | 138,046 |
2021-08-19 | $49.33 | $49.52 | $49.33 | $49.46 | $45.98 | 65,042 |
2021-08-18 | $49.59 | $49.63 | $49.46 | $49.47 | $45.99 | 28,681 |
2021-08-17 | $49.62 | $49.62 | $49.52 | $49.61 | $46.12 | 35,786 |
2021-08-16 | $49.68 | $49.68 | $49.60 | $49.66 | $46.17 | 27,459 |
2021-08-13 | $49.62 | $49.67 | $49.59 | $49.66 | $46.17 | 59,559 |
2021-08-12 | $49.48 | $49.59 | $49.47 | $49.59 | $46.10 | 139,071 |
2021-08-11 | $49.40 | $49.54 | $49.40 | $49.53 | $46.05 | 85,493 |
2021-08-10 | $49.53 | $49.55 | $49.40 | $49.40 | $45.93 | 20,224 |
2021-08-09 | $49.64 | $49.64 | $49.53 | $49.55 | $46.07 | 49,138 |
2021-08-06 | $49.67 | $49.71 | $49.64 | $49.66 | $46.17 | 31,528 |
2021-08-05 | $49.62 | $49.69 | $49.61 | $49.69 | $46.20 | 127,743 |
2021-08-04 | $49.64 | $49.70 | $49.62 | $49.63 | $46.14 | 44,438 |
2021-08-03 | $49.72 | $49.75 | $49.66 | $49.75 | $46.25 | 26,272 |
2021-08-02 | $49.86 | $49.86 | $49.67 | $49.68 | $46.19 | 172,295 |
2021-07-30 | $50.03 | $50.05 | $49.95 | $49.95 | $46.27 | 217,271 |
2021-07-29 | $49.94 | $50.10 | $49.94 | $50.05 | $46.37 | 43,036 |
2021-07-28 | $49.93 | $50.01 | $49.89 | $49.98 | $46.30 | 415,060 |
2021-07-27 | $49.87 | $49.99 | $49.84 | $49.97 | $46.29 | 193,750 |
2021-07-26 | $50.05 | $50.07 | $49.96 | $49.99 | $46.31 | 163,505 |
2021-07-23 | $49.99 | $50.08 | $49.99 | $50.07 | $46.38 | 68,670 |
2021-07-22 | $49.91 | $49.99 | $49.89 | $49.95 | $46.27 | 96,214 |
2021-07-21 | $49.81 | $49.94 | $49.81 | $49.92 | $46.24 | 77,620 |
2021-07-20 | $49.62 | $49.81 | $49.58 | $49.81 | $46.14 | 92,613 |
2021-07-19 | $49.76 | $49.78 | $49.54 | $49.60 | $45.95 | 475,732 |
2021-07-16 | $50.02 | $50.04 | $49.94 | $49.96 | $46.28 | 74,762 |
2021-07-15 | $50.01 | $50.03 | $49.96 | $50.03 | $46.35 | 447,881 |
2021-07-14 | $50.03 | $50.09 | $49.97 | $50.04 | $46.36 | 25,854 |
2021-07-13 | $50.02 | $50.10 | $49.95 | $49.95 | $46.27 | 29,621 |
2021-07-12 | $50.08 | $50.12 | $50.05 | $50.08 | $46.39 | 21,741 |
2021-07-09 | $50.04 | $50.12 | $50.04 | $50.11 | $46.42 | 13,809 |
2021-07-08 | $50.03 | $50.07 | $50.00 | $50.04 | $46.36 | 42,426 |
2021-07-07 | $50.11 | $50.15 | $50.03 | $50.11 | $46.42 | 90,918 |
2021-07-06 | $50.07 | $50.09 | $50.01 | $50.09 | $46.40 | 38,290 |
2021-07-02 | $50.03 | $50.08 | $50.01 | $50.08 | $46.39 | 33,677 |
2021-07-01 | $49.97 | $50.01 | $49.96 | $50.00 | $46.32 | 19,281 |
2021-06-30 | $50.10 | $50.14 | $50.09 | $50.12 | $46.24 | 90,018 |
2021-06-29 | $50.14 | $50.14 | $50.08 | $50.10 | $46.22 | 62,303 |
2021-06-28 | $50.13 | $50.13 | $50.03 | $50.10 | $46.22 | 232,700 |
2021-06-25 | $50.09 | $50.10 | $50.05 | $50.07 | $46.19 | 47,426 |
2021-06-24 | $50.04 | $50.05 | $50.02 | $50.05 | $46.17 | 34,034 |
2021-06-23 | $49.98 | $50.02 | $49.93 | $49.96 | $46.09 | 13,215 |
2021-06-22 | $49.89 | $49.96 | $49.82 | $49.91 | $46.05 | 94,895 |
2021-06-21 | $49.80 | $49.90 | $49.78 | $49.84 | $45.99 | 34,282 |
2021-06-18 | $49.79 | $49.86 | $49.74 | $49.82 | $45.96 | 121,706 |
2021-06-17 | $49.88 | $49.89 | $49.83 | $49.84 | $45.98 | 38,346 |
2021-06-16 | $49.84 | $49.94 | $49.74 | $49.84 | $45.98 | 23,379 |
2021-06-15 | $49.84 | $49.88 | $49.83 | $49.87 | $46.01 | 21,210 |
2021-06-14 | $49.88 | $49.89 | $49.82 | $49.82 | $45.96 | 29,439 |
2021-06-11 | $49.88 | $49.90 | $49.86 | $49.86 | $46.00 | 10,211 |
2021-06-10 | $49.84 | $49.87 | $49.81 | $49.86 | $46.00 | 72,877 |
2021-06-09 | $49.78 | $49.79 | $49.72 | $49.76 | $45.91 | 65,773 |
2021-06-08 | $49.75 | $49.75 | $49.64 | $49.71 | $45.86 | 30,627 |
2021-06-07 | $49.66 | $49.68 | $49.59 | $49.66 | $45.82 | 14,789 |
2021-06-04 | $49.54 | $49.65 | $49.54 | $49.60 | $45.76 | 21,929 |
2021-06-03 | $49.45 | $49.56 | $49.45 | $49.52 | $45.69 | 80,878 |
2021-06-02 | $49.51 | $49.61 | $49.49 | $49.57 | $45.73 | 9,178 |
2021-06-01 | $49.46 | $49.52 | $49.43 | $49.49 | $45.66 | 26,655 |
2021-05-28 | $49.68 | $49.68 | $49.55 | $49.55 | $45.51 | 31,339 |
2021-05-27 | $49.70 | $49.71 | $49.62 | $49.63 | $45.58 | 29,056 |
2021-05-26 | $49.60 | $49.65 | $49.52 | $49.58 | $45.54 | 75,372 |
2021-05-25 | $49.63 | $49.64 | $49.58 | $49.59 | $45.55 | 27,889 |
2021-05-24 | $49.57 | $49.64 | $49.56 | $49.61 | $45.57 | 15,341 |
2021-05-21 | $49.49 | $49.51 | $49.45 | $49.48 | $45.44 | 13,005 |
2021-05-20 | $49.31 | $49.47 | $49.30 | $49.42 | $45.39 | 31,593 |
2021-05-19 | $49.29 | $49.41 | $49.23 | $49.29 | $45.27 | 56,619 |
2021-05-18 | $49.45 | $49.51 | $49.41 | $49.41 | $45.38 | 23,694 |
2021-05-17 | $49.56 | $49.58 | $49.45 | $49.47 | $45.44 | 25,915 |
2021-05-14 | $49.48 | $49.57 | $49.48 | $49.53 | $45.49 | 29,417 |
2021-05-13 | $49.29 | $49.51 | $49.29 | $49.37 | $45.34 | 8,811 |
2021-05-12 | $49.44 | $49.44 | $49.24 | $49.24 | $45.23 | 7,518 |
2021-05-11 | $49.43 | $49.55 | $49.38 | $49.47 | $45.44 | 95,586 |
2021-05-10 | $49.61 | $49.66 | $49.57 | $49.57 | $45.53 | 64,612 |
2021-05-07 | $49.67 | $49.70 | $49.63 | $49.66 | $45.61 | 12,017 |
2021-05-06 | $49.61 | $49.65 | $49.58 | $49.63 | $45.58 | 13,265 |
2021-05-05 | $49.50 | $49.64 | $49.50 | $49.60 | $45.56 | 22,000 |
2021-05-04 | $49.51 | $49.52 | $49.42 | $49.50 | $45.46 | 17,865 |
2021-05-03 | $49.57 | $49.60 | $49.56 | $49.57 | $45.53 | 16,600 |
2021-04-30 | $49.75 | $49.76 | $49.70 | $49.74 | $45.47 | 18,202 |
2021-04-29 | $49.79 | $49.79 | $49.72 | $49.74 | $45.48 | 70,105 |
2021-04-28 | $49.64 | $49.75 | $49.59 | $49.70 | $45.44 | 19,306 |
2021-04-27 | $49.69 | $49.69 | $49.63 | $49.63 | $45.38 | 14,191 |
2021-04-26 | $49.64 | $49.74 | $49.64 | $49.67 | $45.41 | 29,554 |
2021-04-23 | $49.52 | $49.69 | $49.52 | $49.60 | $45.35 | 10,750 |
2021-04-22 | $49.60 | $49.62 | $49.52 | $49.55 | $45.30 | 9,232 |
2021-04-21 | $49.53 | $49.57 | $49.48 | $49.56 | $45.31 | 16,241 |
2021-04-20 | $49.49 | $49.49 | $49.41 | $49.47 | $45.23 | 30,364 |
2021-04-19 | $49.54 | $49.58 | $49.50 | $49.54 | $45.29 | 53,388 |
2021-04-16 | $49.66 | $49.66 | $49.57 | $49.62 | $45.37 | 18,279 |
2021-04-15 | $49.55 | $49.70 | $49.55 | $49.68 | $45.42 | 6,414 |
2021-04-14 | $49.48 | $49.57 | $49.45 | $49.51 | $45.26 | 6,047 |
2021-04-13 | $49.44 | $49.52 | $49.41 | $49.52 | $45.27 | 21,228 |
2021-04-12 | $49.50 | $49.52 | $49.42 | $49.51 | $45.27 | 12,750 |
2021-04-09 | $49.56 | $49.67 | $49.49 | $49.56 | $45.31 | 32,948 |
2021-04-08 | $49.54 | $49.63 | $49.52 | $49.52 | $45.28 | 26,708 |
2021-04-07 | $49.61 | $49.61 | $49.52 | $49.57 | $45.32 | 33,040 |
2021-04-06 | $49.51 | $49.59 | $49.50 | $49.54 | $45.29 | 5,743 |
2021-04-05 | $49.43 | $49.49 | $49.39 | $49.45 | $45.21 | 155,668 |
2021-04-01 | $49.33 | $49.41 | $49.31 | $49.40 | $45.16 | 12,423 |
2021-03-31 | $49.42 | $49.55 | $49.42 | $49.53 | $45.06 | 11,683 |
2021-03-30 | $49.41 | $49.44 | $49.35 | $49.35 | $44.90 | 30,609 |
2021-03-29 | $49.34 | $49.51 | $49.34 | $49.47 | $45.01 | 8,429 |
2021-03-26 | $49.39 | $49.46 | $49.28 | $49.46 | $44.99 | 20,524 |
2021-03-25 | $49.20 | $49.34 | $49.17 | $49.32 | $44.87 | 9,601 |
2021-03-24 | $49.26 | $49.43 | $49.24 | $49.24 | $44.80 | 13,772 |
2021-03-23 | $49.09 | $49.22 | $49.09 | $49.15 | $44.72 | 17,861 |
2021-03-22 | $49.10 | $49.25 | $49.10 | $49.14 | $44.71 | 13,935 |
2021-03-19 | $48.82 | $49.02 | $48.76 | $49.01 | $44.59 | 10,647 |
2021-03-18 | $49.01 | $49.05 | $48.83 | $48.84 | $44.43 | 21,244 |
2021-03-17 | $49.02 | $49.30 | $49.02 | $49.16 | $44.73 | 38,200 |
2021-03-16 | $49.15 | $49.20 | $49.08 | $49.10 | $44.67 | 17,845 |
2021-03-15 | $49.20 | $49.24 | $49.10 | $49.24 | $44.79 | 12,642 |
2021-03-12 | $49.25 | $49.25 | $49.14 | $49.23 | $44.79 | 19,154 |
2021-03-11 | $49.31 | $49.35 | $49.28 | $49.31 | $44.86 | 28,362 |
2021-03-10 | $49.00 | $49.17 | $49.00 | $49.17 | $44.73 | 5,329 |
2021-03-09 | $48.96 | $49.10 | $48.93 | $48.93 | $44.51 | 16,044 |
2021-03-08 | $49.14 | $49.23 | $48.81 | $48.82 | $44.41 | 13,024 |
2021-03-05 | $49.21 | $49.32 | $48.93 | $49.19 | $44.75 | 41,914 |
2021-03-04 | $49.34 | $49.39 | $48.92 | $49.07 | $44.64 | 14,165 |
2021-03-03 | $49.36 | $49.36 | $49.25 | $49.25 | $44.81 | 180,913 |
2021-03-02 | $49.53 | $49.53 | $49.37 | $49.41 | $44.95 | 103,870 |
2021-03-01 | $49.21 | $49.51 | $49.15 | $49.43 | $44.97 | 20,486 |
2021-02-26 | $49.43 | $49.44 | $49.22 | $49.30 | $44.66 | 24,461 |
2021-02-25 | $49.67 | $49.67 | $49.25 | $49.34 | $44.70 | 19,066 |
2021-02-24 | $49.59 | $49.75 | $49.53 | $49.75 | $45.07 | 60,481 |
2021-02-23 | $49.47 | $49.73 | $49.36 | $49.72 | $45.05 | 16,302 |
2021-02-22 | $49.59 | $49.61 | $49.51 | $49.51 | $44.85 | 14,173 |
2021-02-19 | $49.68 | $49.68 | $49.61 | $49.61 | $44.94 | 12,423 |
2021-02-18 | $49.57 | $49.68 | $49.57 | $49.62 | $44.95 | 12,351 |
2021-02-17 | $49.56 | $49.68 | $49.56 | $49.65 | $44.98 | 38,530 |
2021-02-16 | $49.67 | $49.68 | $49.62 | $49.65 | $44.98 | 70,913 |
2021-02-12 | $49.65 | $49.78 | $49.65 | $49.76 | $45.08 | 264,884 |
2021-02-11 | $49.62 | $49.68 | $49.56 | $49.67 | $44.99 | 17,109 |
2021-02-10 | $49.63 | $49.69 | $49.53 | $49.61 | $44.94 | 8,164 |
2021-02-09 | $49.64 | $49.67 | $49.57 | $49.57 | $44.91 | 12,115 |
2021-02-08 | $49.59 | $49.70 | $49.57 | $49.68 | $45.00 | 12,185 |
2021-02-05 | $49.55 | $49.61 | $49.50 | $49.54 | $44.88 | 14,213 |
2021-02-04 | $49.44 | $49.45 | $49.39 | $49.42 | $44.77 | 13,251 |
2021-02-03 | $49.24 | $49.40 | $49.24 | $49.27 | $44.64 | 9,625 |
2021-02-02 | $49.26 | $49.31 | $49.21 | $49.25 | $44.62 | 9,366 |
2021-02-01 | $48.96 | $49.15 | $48.95 | $49.08 | $44.46 | 18,595 |
2021-01-29 | $49.33 | $49.38 | $49.15 | $49.17 | $44.32 | 11,803 |
2021-01-28 | $49.46 | $49.49 | $49.29 | $49.29 | $44.43 | 4,505 |
2021-01-27 | $49.15 | $49.38 | $49.14 | $49.19 | $44.34 | 19,793 |
2021-01-26 | $49.41 | $49.47 | $49.38 | $49.43 | $44.55 | 11,330 |
2021-01-25 | $49.48 | $49.48 | $49.31 | $49.46 | $44.58 | 23,595 |
2021-01-22 | $49.46 | $49.54 | $49.41 | $49.47 | $44.59 | 16,868 |
2021-01-21 | $49.62 | $49.62 | $49.49 | $49.55 | $44.66 | 7,290 |
2021-01-20 | $49.57 | $49.59 | $49.44 | $49.59 | $44.70 | 313,375 |
2021-01-19 | $49.36 | $49.44 | $49.26 | $49.43 | $44.55 | 15,848 |
2021-01-15 | $49.27 | $49.34 | $49.19 | $49.25 | $44.39 | 8,108 |
2021-01-14 | $49.34 | $49.36 | $49.22 | $49.26 | $44.39 | 22,599 |
2021-01-13 | $49.13 | $49.25 | $49.13 | $49.24 | $44.38 | 57,737 |
2021-01-12 | $49.03 | $49.16 | $48.94 | $49.12 | $44.27 | 10,775 |
2021-01-11 | $49.08 | $49.15 | $49.01 | $49.05 | $44.21 | 8,657 |
2021-01-08 | $49.20 | $49.27 | $49.09 | $49.21 | $44.35 | 32,595 |
2021-01-07 | $49.18 | $49.20 | $49.08 | $49.16 | $44.31 | 12,643 |
2021-01-06 | $48.99 | $49.18 | $48.98 | $48.98 | $44.15 | 71,993 |
2021-01-05 | $48.91 | $49.09 | $48.91 | $49.07 | $44.23 | 195,645 |
2021-01-04 | $49.20 | $49.20 | $48.84 | $49.01 | $44.17 | 40,591 |
2020-12-31 | $49.04 | $49.14 | $49.04 | $49.12 | $44.27 | 12,944 |
2020-12-30 | $49.03 | $49.12 | $49.03 | $49.10 | $44.25 | 4,610 |
2020-12-29 | $49.06 | $49.06 | $48.95 | $49.00 | $44.16 | 27,210 |
2020-12-28 | $49.01 | $49.10 | $48.98 | $49.00 | $44.16 | 24,510 |
2020-12-24 | $48.88 | $48.92 | $48.87 | $48.92 | $44.09 | 16,138 |
2020-12-23 | $48.72 | $48.88 | $48.72 | $48.85 | $44.02 | 99,264 |
2020-12-22 | $48.64 | $48.69 | $48.64 | $48.66 | $43.86 | 18,271 |
2020-12-21 | $48.68 | $48.70 | $48.59 | $48.67 | $43.87 | 58,293 |
2020-12-18 | $48.87 | $48.87 | $48.75 | $48.78 | $43.97 | 80,937 |
2020-12-17 | $48.99 | $49.02 | $48.99 | $49.02 | $43.93 | 14,518 |
2020-12-16 | $48.91 | $48.96 | $48.83 | $48.94 | $43.87 | 13,507 |
2020-12-15 | $48.84 | $49.01 | $48.84 | $48.97 | $43.89 | 11,323 |
2020-12-14 | $48.90 | $48.91 | $48.77 | $48.77 | $43.71 | 10,099 |
2020-12-11 | $48.86 | $48.88 | $48.75 | $48.80 | $43.74 | 340,821 |
2020-12-10 | $48.75 | $48.87 | $48.73 | $48.86 | $43.79 | 7,848 |
2020-12-09 | $48.89 | $48.89 | $48.73 | $48.77 | $43.71 | 13,850 |
2020-12-08 | $48.79 | $48.89 | $48.77 | $48.86 | $43.79 | 10,312 |
2020-12-07 | $48.70 | $48.81 | $48.70 | $48.80 | $43.74 | 7,623 |
2020-12-04 | $48.66 | $48.79 | $48.66 | $48.77 | $43.71 | 5,177 |
2020-12-03 | $48.52 | $48.60 | $48.52 | $48.54 | $43.50 | 24,227 |
2020-12-02 | $48.32 | $48.45 | $48.32 | $48.44 | $43.42 | 3,915 |
2020-12-01 | $48.31 | $48.34 | $48.23 | $48.31 | $43.30 | 15,134 |
2020-11-30 | $48.43 | $48.43 | $48.22 | $48.38 | $43.12 | 25,750 |
2020-11-27 | $48.36 | $48.42 | $48.36 | $48.39 | $43.13 | 4,727 |
2020-11-25 | $48.27 | $48.38 | $48.27 | $48.35 | $43.10 | 10,977 |
2020-11-24 | $48.29 | $48.39 | $48.24 | $48.26 | $43.02 | 6,444 |
2020-11-23 | $48.08 | $48.09 | $48.03 | $48.07 | $42.85 | 6,784 |
2020-11-20 | $48.01 | $48.04 | $47.96 | $47.99 | $42.78 | 51,743 |
2020-11-19 | $47.87 | $48.11 | $47.80 | $48.10 | $42.87 | 11,678 |
2020-11-18 | $47.96 | $47.96 | $47.83 | $47.83 | $42.63 | 22,106 |
2020-11-17 | $47.74 | $47.92 | $47.72 | $47.88 | $42.68 | 17,131 |
2020-11-16 | $47.70 | $47.92 | $47.52 | $47.75 | $42.56 | 58,754 |
2020-11-13 | $47.45 | $47.62 | $47.45 | $47.58 | $42.41 | 8,296 |
2020-11-12 | $47.65 | $47.65 | $47.14 | $47.45 | $42.29 | 44,429 |
2020-11-11 | $47.71 | $47.73 | $47.62 | $47.67 | $42.49 | 11,917 |
2020-11-10 | $47.70 | $47.73 | $47.61 | $47.69 | $42.51 | 12,926 |
2020-11-09 | $47.90 | $47.96 | $47.58 | $47.58 | $42.41 | 20,882 |
2020-11-06 | $47.26 | $47.26 | $47.08 | $47.15 | $42.02 | 9,771 |
2020-11-05 | $47.19 | $47.29 | $47.14 | $47.14 | $42.02 | 7,069 |
2020-11-04 | $46.79 | $47.11 | $46.58 | $46.96 | $41.86 | 8,792 |
2020-11-03 | $46.33 | $46.52 | $46.29 | $46.50 | $41.45 | 9,377 |
2020-11-02 | $46.23 | $46.29 | $46.03 | $46.21 | $41.19 | 21,756 |
2020-10-30 | $46.17 | $46.33 | $46.06 | $46.33 | $41.05 | 6,885 |
2020-10-29 | $46.15 | $46.33 | $46.07 | $46.21 | $40.95 | 18,664 |
2020-10-28 | $46.28 | $46.30 | $46.10 | $46.23 | $40.96 | 16,166 |
2020-10-27 | $46.65 | $46.68 | $46.53 | $46.57 | $41.27 | 10,192 |
2020-10-26 | $46.73 | $46.73 | $46.59 | $46.61 | $41.30 | 7,331 |
2020-10-23 | $46.99 | $47.00 | $46.62 | $46.94 | $41.59 | 17,890 |
2020-10-22 | $46.87 | $47.00 | $46.79 | $46.95 | $41.60 | 6,552 |
2020-10-21 | $46.94 | $46.96 | $46.77 | $46.84 | $41.51 | 13,457 |
2020-10-20 | $46.79 | $46.94 | $46.77 | $46.86 | $41.52 | 8,143 |
2020-10-19 | $46.84 | $46.89 | $46.65 | $46.67 | $41.35 | 13,384 |
2020-10-16 | $46.93 | $47.06 | $46.79 | $46.79 | $41.46 | 17,620 |
2020-10-15 | $46.70 | $46.86 | $46.69 | $46.86 | $41.53 | 9,101 |
2020-10-14 | $46.94 | $46.97 | $46.83 | $46.92 | $41.57 | 21,098 |
2020-10-13 | $47.06 | $47.06 | $46.92 | $46.96 | $41.61 | 12,522 |
2020-10-12 | $47.32 | $47.32 | $47.00 | $47.18 | $41.80 | 19,709 |
2020-10-09 | $46.79 | $46.92 | $46.79 | $46.86 | $41.52 | 4,035 |
2020-10-08 | $46.71 | $46.95 | $46.70 | $46.77 | $41.44 | 16,174 |
2020-10-07 | $46.68 | $46.73 | $46.62 | $46.69 | $41.37 | 11,532 |
2020-10-06 | $46.64 | $46.77 | $46.49 | $46.49 | $41.19 | 7,926 |
2020-10-05 | $46.41 | $46.60 | $46.41 | $46.54 | $41.24 | 9,937 |
2020-10-02 | $46.27 | $46.38 | $46.19 | $46.31 | $41.04 | 10,785 |
2020-10-01 | $46.34 | $46.51 | $46.30 | $46.35 | $41.07 | 6,039 |
2020-09-30 | $46.42 | $46.67 | $46.41 | $46.50 | $40.97 | 7,884 |
2020-09-29 | $46.30 | $46.38 | $46.22 | $46.34 | $40.83 | 4,000 |
2020-09-28 | $46.27 | $46.50 | $46.21 | $46.31 | $40.80 | 16,348 |
2020-09-25 | $45.99 | $46.15 | $45.99 | $46.07 | $40.59 | 7,924 |
2020-09-24 | $46.03 | $46.25 | $45.98 | $46.10 | $40.62 | 15,732 |
2020-09-23 | $46.61 | $46.61 | $46.17 | $46.23 | $40.73 | 7,895 |
2020-09-22 | $46.51 | $46.52 | $46.44 | $46.51 | $40.98 | 10,051 |
2020-09-21 | $46.70 | $46.70 | $46.38 | $46.49 | $40.96 | 16,865 |
2020-09-18 | $46.99 | $46.99 | $46.76 | $46.81 | $41.24 | 23,915 |
2020-09-17 | $46.80 | $47.02 | $46.80 | $46.94 | $41.36 | 7,345 |
2020-09-16 | $47.05 | $47.17 | $46.93 | $47.00 | $41.41 | 46,699 |
2020-09-15 | $46.99 | $47.02 | $46.93 | $46.97 | $41.39 | 5,468 |
2020-09-14 | $47.00 | $47.20 | $46.87 | $46.93 | $41.35 | 21,383 |
2020-09-11 | $46.89 | $47.03 | $46.68 | $46.89 | $41.32 | 13,016 |
2020-09-10 | $47.00 | $47.04 | $46.73 | $46.79 | $41.23 | 26,107 |
2020-09-09 | $47.01 | $47.01 | $46.79 | $46.87 | $41.29 | 26,299 |
2020-09-08 | $46.64 | $46.82 | $46.52 | $46.66 | $41.11 | 8,594 |
2020-09-04 | $47.04 | $47.16 | $46.50 | $46.91 | $41.33 | 19,982 |
2020-09-03 | $47.01 | $47.05 | $46.75 | $46.98 | $41.40 | 21,201 |
2020-09-02 | $47.17 | $47.28 | $47.01 | $47.23 | $41.62 | 9,292 |
2020-09-01 | $46.81 | $47.12 | $46.79 | $47.12 | $41.52 | 18,474 |
2020-08-31 | $47.22 | $47.23 | $47.11 | $47.17 | $41.31 | 4,020 |
2020-08-28 | $47.27 | $47.27 | $47.20 | $47.21 | $41.35 | 26,431 |
2020-08-27 | $47.25 | $47.75 | $47.12 | $47.18 | $41.31 | 42,179 |
2020-08-26 | $47.20 | $47.47 | $47.15 | $47.16 | $41.30 | 126,355 |
2020-08-25 | $47.19 | $47.19 | $47.01 | $47.13 | $41.28 | 24,261 |
2020-08-24 | $46.94 | $47.06 | $46.94 | $47.05 | $41.21 | 9,636 |
2020-08-21 | $46.81 | $46.91 | $46.52 | $46.85 | $41.03 | 10,628 |
2020-08-20 | $46.61 | $46.79 | $46.61 | $46.78 | $40.97 | 10,541 |
2020-08-19 | $46.75 | $46.84 | $46.71 | $46.76 | $40.95 | 7,504 |
2020-08-18 | $46.79 | $46.90 | $46.70 | $46.89 | $41.07 | 18,391 |
2020-08-17 | $46.55 | $46.90 | $46.55 | $46.90 | $41.07 | 27,790 |
2020-08-14 | $46.51 | $46.61 | $46.37 | $46.54 | $40.76 | 66,779 |
2020-08-13 | $46.71 | $46.87 | $46.66 | $46.69 | $40.89 | 9,348 |
2020-08-12 | $46.80 | $46.87 | $46.74 | $46.74 | $40.93 | 6,862 |
2020-08-11 | $46.93 | $47.00 | $46.62 | $46.67 | $40.87 | 44,693 |
2020-08-10 | $46.94 | $46.98 | $46.86 | $46.91 | $41.08 | 6,046 |
2020-08-07 | $47.00 | $47.14 | $46.82 | $46.95 | $41.12 | 12,459 |
2020-08-06 | $46.84 | $47.20 | $46.84 | $46.92 | $41.09 | 8,955 |
2020-08-05 | $46.84 | $46.95 | $46.77 | $46.85 | $41.03 | 9,084 |
2020-08-04 | $46.73 | $46.78 | $46.64 | $46.69 | $40.89 | 8,162 |
2020-08-03 | $46.70 | $46.88 | $46.61 | $46.74 | $40.93 | 13,276 |
2020-07-31 | $46.77 | $47.01 | $46.72 | $47.01 | $40.94 | 15,559 |
2020-07-30 | $46.82 | $46.88 | $46.80 | $46.87 | $40.82 | 10,301 |
2020-07-29 | $46.71 | $46.87 | $46.68 | $46.82 | $40.78 | 10,687 |
2020-07-28 | $46.68 | $46.68 | $46.48 | $46.48 | $40.48 | 6,799 |
2020-07-27 | $46.53 | $46.76 | $46.51 | $46.69 | $40.67 | 11,258 |
2020-07-24 | $46.48 | $46.63 | $46.47 | $46.58 | $40.57 | 38,455 |
2020-07-23 | $46.50 | $46.61 | $46.17 | $46.36 | $40.38 | 6,884 |
2020-07-22 | $46.44 | $47.77 | $46.37 | $46.51 | $40.51 | 33,361 |
2020-07-21 | $46.34 | $46.44 | $46.27 | $46.32 | $40.35 | 5,508 |
2020-07-20 | $45.90 | $46.15 | $45.90 | $46.14 | $40.18 | 4,002 |
2020-07-17 | $45.86 | $45.87 | $45.72 | $45.84 | $39.92 | 10,622 |
2020-07-16 | $45.61 | $45.76 | $45.61 | $45.72 | $39.82 | 6,529 |
2020-07-15 | $45.63 | $45.91 | $45.47 | $45.79 | $39.88 | 37,200 |
2020-07-14 | $45.19 | $45.42 | $45.19 | $45.39 | $39.53 | 6,600 |
2020-07-13 | $45.35 | $45.45 | $44.93 | $44.94 | $39.14 | 6,860 |
2020-07-10 | $45.14 | $45.26 | $45.14 | $45.24 | $39.40 | 3,100 |
2020-07-09 | $45.15 | $45.21 | $44.92 | $45.13 | $39.31 | 24,375 |
2020-07-08 | $45.02 | $45.29 | $45.02 | $45.22 | $39.39 | 16,200 |
2020-07-07 | $45.39 | $45.52 | $45.09 | $45.09 | $39.27 | 4,300 |
2020-07-06 | $45.25 | $45.43 | $45.25 | $45.40 | $39.54 | 9,500 |
2020-07-02 | $45.15 | $45.24 | $45.00 | $45.04 | $39.23 | 18,075 |
2020-07-01 | $44.82 | $44.90 | $44.80 | $44.90 | $39.11 | 4,809 |
2020-06-30 | $44.63 | $45.03 | $44.63 | $44.95 | $38.94 | 21,144 |
2020-06-29 | $44.78 | $44.88 | $44.49 | $44.58 | $38.62 | 9,187 |
2020-06-26 | $45.15 | $45.19 | $44.80 | $44.80 | $38.80 | 6,847 |
2020-06-25 | $45.12 | $45.32 | $44.95 | $45.28 | $39.22 | 16,755 |
2020-06-24 | $45.64 | $45.64 | $45.03 | $45.29 | $39.23 | 14,098 |
2020-06-23 | $45.85 | $46.03 | $45.80 | $45.84 | $39.71 | 39,326 |
2020-06-22 | $45.79 | $45.95 | $45.76 | $45.82 | $39.69 | 14,736 |
2020-06-19 | $45.99 | $46.16 | $45.70 | $45.81 | $39.68 | 16,613 |
2020-06-18 | $45.81 | $45.99 | $45.80 | $45.88 | $39.74 | 12,146 |
2020-06-17 | $46.11 | $46.17 | $45.93 | $45.94 | $39.80 | 9,450 |
2020-06-16 | $46.46 | $46.46 | $45.93 | $45.93 | $39.78 | 13,163 |
2020-06-15 | $45.27 | $46.16 | $45.10 | $45.96 | $39.81 | 100,170 |
2020-06-12 | $45.63 | $45.66 | $45.24 | $45.44 | $39.36 | 9,054 |
2020-06-11 | $45.49 | $45.58 | $44.95 | $45.03 | $39.01 | 14,937 |
2020-06-10 | $46.20 | $46.38 | $46.00 | $46.32 | $40.13 | 6,037 |
2020-06-09 | $46.37 | $46.37 | $46.09 | $46.24 | $40.05 | 10,365 |
2020-06-08 | $46.59 | $46.87 | $46.44 | $46.87 | $40.60 | 23,952 |
2020-06-05 | $46.32 | $46.73 | $46.32 | $46.45 | $40.23 | 20,302 |
2020-06-04 | $45.75 | $46.09 | $45.64 | $45.82 | $39.69 | 27,353 |
2020-06-03 | $45.66 | $45.95 | $45.62 | $45.81 | $39.68 | 15,294 |
2020-06-02 | $44.87 | $45.46 | $44.87 | $45.42 | $39.34 | 6,462 |
2020-06-01 | $44.39 | $44.88 | $44.39 | $44.83 | $38.83 | 18,293 |
2020-05-29 | $44.43 | $44.98 | $44.40 | $44.77 | $38.59 | 9,121 |
2020-05-28 | $44.47 | $44.74 | $44.44 | $44.44 | $38.30 | 5,694 |
2020-05-27 | $44.16 | $44.47 | $44.16 | $44.40 | $38.27 | 4,816 |
2020-05-26 | $44.32 | $44.47 | $44.21 | $44.21 | $38.11 | 19,561 |
2020-05-22 | $43.61 | $43.85 | $43.53 | $43.85 | $37.80 | 8,741 |
2020-05-21 | $43.56 | $43.65 | $43.53 | $43.58 | $37.56 | 4,204 |
2020-05-20 | $43.47 | $43.73 | $43.44 | $43.64 | $37.62 | 15,470 |
2020-05-19 | $43.00 | $43.15 | $42.92 | $43.01 | $37.07 | 97,927 |
2020-05-18 | $42.88 | $43.00 | $42.75 | $43.00 | $37.07 | 10,615 |
2020-05-15 | $42.05 | $42.43 | $41.97 | $42.30 | $36.46 | 22,725 |
2020-05-14 | $42.18 | $42.31 | $41.84 | $42.23 | $36.40 | 6,894 |
2020-05-13 | $42.43 | $42.58 | $42.15 | $42.29 | $36.46 | 6,902 |
2020-05-12 | $42.88 | $42.92 | $42.55 | $42.59 | $36.71 | 9,202 |
2020-05-11 | $42.70 | $42.73 | $42.54 | $42.64 | $36.75 | 35,862 |
2020-05-08 | $42.57 | $42.76 | $42.46 | $42.76 | $36.86 | 101,970 |
2020-05-07 | $42.48 | $42.58 | $42.31 | $42.34 | $36.50 | 7,077 |
2020-05-06 | $42.49 | $42.49 | $42.19 | $42.22 | $36.39 | 14,101 |
2020-05-05 | $42.19 | $42.46 | $42.19 | $42.33 | $36.49 | 11,619 |
2020-05-04 | $41.96 | $42.12 | $41.96 | $42.06 | $36.25 | 2,462 |
2020-05-01 | $42.49 | $42.49 | $42.12 | $42.20 | $36.38 | 143,848 |
2020-04-30 | $42.76 | $43.07 | $42.65 | $43.04 | $36.90 | 122,661 |
2020-04-29 | $42.40 | $44.99 | $42.40 | $42.86 | $36.75 | 152,529 |
2020-04-28 | $42.33 | $42.34 | $42.00 | $42.08 | $36.08 | 8,537 |
2020-04-27 | $42.06 | $42.47 | $42.06 | $42.47 | $36.42 | 50,427 |
2020-04-24 | $42.05 | $42.05 | $41.74 | $41.96 | $35.98 | 12,094 |
2020-04-23 | $42.42 | $42.49 | $41.99 | $42.18 | $36.17 | 13,854 |
2020-04-22 | $42.09 | $42.83 | $41.90 | $42.31 | $36.28 | 18,092 |
2020-04-21 | $41.95 | $42.74 | $41.33 | $41.96 | $35.98 | 29,153 |
2020-04-20 | $42.72 | $42.98 | $42.47 | $42.48 | $36.42 | 13,464 |
2020-04-17 | $43.31 | $43.44 | $42.51 | $43.18 | $37.03 | 22,721 |
2020-04-16 | $42.86 | $42.89 | $42.45 | $42.89 | $36.78 | 48,341 |
2020-04-15 | $42.50 | $42.85 | $42.28 | $42.79 | $36.69 | 23,093 |
2020-04-14 | $43.57 | $43.62 | $42.96 | $43.36 | $37.18 | 12,479 |
2020-04-13 | $44.00 | $44.00 | $42.72 | $43.16 | $37.01 | 18,188 |
2020-04-09 | $43.20 | $44.20 | $43.20 | $43.80 | $37.56 | 48,785 |
2020-04-08 | $40.22 | $41.09 | $40.18 | $40.93 | $35.09 | 64,880 |
2020-04-07 | $40.60 | $40.65 | $39.89 | $39.97 | $34.27 | 35,778 |
2020-04-06 | $39.95 | $40.09 | $39.83 | $40.03 | $34.32 | 18,485 |
2020-04-03 | $40.20 | $40.25 | $39.54 | $39.81 | $34.13 | 8,575 |
2020-04-02 | $40.20 | $40.43 | $39.75 | $40.14 | $34.42 | 12,716 |
2020-04-01 | $40.10 | $40.32 | $39.86 | $39.96 | $34.26 | 32,613 |
2020-03-31 | $40.99 | $41.17 | $40.63 | $40.97 | $34.92 | 94,127 |
2020-03-30 | $40.66 | $41.20 | $40.35 | $41.16 | $35.08 | 26,224 |
2020-03-27 | $39.59 | $41.01 | $39.59 | $40.38 | $34.41 | 47,506 |
2020-03-26 | $38.97 | $40.59 | $38.97 | $40.43 | $34.46 | 158,760 |
2020-03-25 | $37.90 | $39.31 | $37.88 | $38.69 | $32.97 | 54,354 |
2020-03-24 | $37.99 | $39.11 | $37.40 | $38.15 | $32.51 | 67,043 |
2020-03-23 | $37.70 | $37.88 | $36.86 | $37.36 | $31.84 | 32,423 |
2020-03-20 | $38.58 | $38.68 | $37.73 | $37.84 | $32.25 | 32,556 |
2020-03-19 | $39.05 | $39.58 | $37.83 | $38.59 | $32.89 | 78,659 |
2020-03-18 | $39.95 | $40.58 | $38.93 | $39.60 | $33.75 | 74,397 |
2020-03-17 | $40.63 | $41.95 | $39.83 | $41.34 | $35.23 | 88,068 |
2020-03-16 | $40.75 | $42.20 | $39.44 | $40.34 | $34.38 | 68,511 |
2020-03-13 | $43.12 | $43.95 | $42.59 | $43.91 | $37.42 | 51,809 |
2020-03-12 | $42.27 | $43.77 | $39.18 | $42.45 | $36.18 | 71,979 |
2020-03-11 | $44.28 | $44.57 | $43.89 | $44.21 | $37.68 | 48,498 |
2020-03-10 | $45.02 | $45.29 | $44.60 | $45.25 | $38.56 | 116,054 |
2020-03-09 | $43.08 | $44.66 | $43.08 | $44.38 | $37.82 | 68,058 |
2020-03-06 | $46.76 | $46.95 | $46.61 | $46.90 | $39.97 | 6,852 |
2020-03-05 | $47.80 | $47.80 | $47.15 | $47.56 | $40.53 | 70,625 |
2020-03-04 | $47.82 | $48.07 | $47.82 | $48.07 | $40.97 | 8,862 |
2020-03-03 | $47.63 | $47.91 | $47.20 | $47.48 | $40.46 | 16,023 |
2020-03-02 | $47.20 | $47.63 | $47.05 | $47.63 | $40.59 | 34,468 |
2020-02-28 | $46.78 | $47.53 | $46.45 | $47.53 | $40.31 | 291,750 |
2020-02-27 | $47.56 | $47.99 | $47.30 | $47.39 | $40.20 | 27,277 |
2020-02-26 | $48.07 | $48.21 | $47.97 | $48.21 | $40.89 | 13,618 |
2020-02-25 | $48.57 | $48.57 | $47.95 | $47.98 | $40.70 | 34,783 |
2020-02-24 | $48.34 | $48.58 | $48.34 | $48.46 | $41.10 | 16,291 |
2020-02-21 | $49.05 | $49.05 | $48.88 | $48.97 | $41.53 | 101,103 |
2020-02-20 | $49.01 | $49.08 | $48.94 | $49.05 | $41.60 | 46,129 |
2020-02-19 | $49.01 | $49.02 | $48.97 | $49.00 | $41.56 | 29,737 |
2020-02-18 | $48.87 | $49.01 | $48.87 | $48.98 | $41.54 | 26,203 |
2020-02-14 | $49.00 | $49.03 | $48.95 | $49.03 | $41.59 | 29,873 |
2020-02-13 | $48.92 | $49.05 | $48.92 | $48.99 | $41.56 | 20,391 |
2020-02-12 | $48.91 | $49.03 | $48.88 | $49.03 | $41.59 | 25,430 |
2020-02-11 | $48.85 | $48.85 | $48.73 | $48.78 | $41.37 | 25,599 |
2020-02-10 | $48.74 | $48.74 | $48.70 | $48.72 | $41.32 | 21,767 |
2020-02-07 | $48.69 | $48.71 | $48.64 | $48.71 | $41.31 | 8,926 |
2020-02-06 | $48.94 | $49.01 | $48.66 | $48.75 | $41.35 | 33,559 |
2020-02-05 | $48.68 | $48.71 | $48.61 | $48.66 | $41.27 | 54,410 |
2020-02-04 | $48.52 | $48.54 | $48.47 | $48.52 | $41.15 | 10,447 |
2020-02-03 | $48.30 | $48.48 | $48.27 | $48.30 | $40.97 | 87,822 |
2020-01-31 | $48.60 | $48.66 | $48.40 | $48.48 | $40.91 | 43,359 |
2020-01-30 | $48.65 | $48.80 | $48.54 | $48.79 | $41.17 | 16,033 |
2020-01-29 | $48.77 | $48.77 | $48.62 | $48.66 | $41.06 | 27,167 |
2020-01-28 | $48.50 | $48.72 | $48.50 | $48.65 | $41.05 | 21,430 |
2020-01-27 | $48.37 | $48.40 | $48.25 | $48.31 | $40.77 | 12,642 |
2020-01-24 | $48.89 | $48.89 | $48.60 | $48.62 | $41.03 | 9,066 |
2020-01-23 | $48.89 | $48.92 | $48.79 | $48.88 | $41.24 | 9,181 |
2020-01-22 | $49.01 | $49.01 | $48.95 | $48.99 | $41.34 | 11,127 |
2020-01-21 | $49.07 | $49.08 | $48.95 | $48.95 | $41.31 | 11,993 |
2020-01-17 | $49.05 | $49.10 | $49.02 | $49.07 | $41.41 | 16,921 |
2020-01-16 | $49.06 | $49.10 | $49.00 | $49.10 | $41.43 | 15,384 |
2020-01-15 | $48.99 | $49.00 | $48.96 | $48.99 | $41.34 | 14,001 |
2020-01-14 | $48.92 | $48.96 | $48.90 | $48.94 | $41.30 | 20,905 |
2020-01-13 | $48.86 | $48.98 | $48.85 | $48.98 | $41.33 | 20,286 |
2020-01-10 | $48.88 | $48.94 | $48.86 | $48.92 | $41.28 | 8,993 |
2020-01-09 | $48.88 | $48.94 | $48.82 | $48.91 | $41.27 | 41,056 |
2020-01-08 | $48.85 | $48.85 | $48.78 | $48.79 | $41.17 | 9,498 |
2020-01-07 | $48.82 | $48.82 | $48.76 | $48.78 | $41.16 | 11,617 |
2020-01-06 | $48.78 | $48.78 | $48.73 | $48.78 | $41.16 | 43,589 |
2020-01-03 | $48.70 | $48.75 | $48.70 | $48.74 | $41.13 | 40,501 |
2020-01-02 | $48.65 | $48.75 | $48.65 | $48.75 | $41.14 | 15,847 |
2019-12-31 | $48.58 | $48.61 | $48.52 | $48.57 | $40.99 | 8,960 |
2019-12-30 | $48.65 | $48.65 | $48.54 | $48.58 | $40.99 | 10,032 |
2019-12-27 | $48.65 | $48.65 | $48.61 | $48.63 | $41.04 | 10,531 |
2019-12-26 | $48.58 | $48.62 | $48.57 | $48.62 | $41.03 | 19,197 |
2019-12-24 | $48.52 | $48.54 | $48.50 | $48.52 | $40.94 | 2,774 |
2019-12-23 | $48.58 | $48.58 | $48.50 | $48.54 | $40.96 | 49,850 |
2019-12-20 | $48.60 | $48.63 | $48.44 | $48.45 | $40.88 | 44,756 |
2019-12-19 | $48.70 | $48.75 | $48.70 | $48.73 | $40.91 | 12,452 |
2019-12-18 | $48.66 | $48.73 | $48.58 | $48.69 | $40.87 | 32,455 |
2019-12-17 | $48.34 | $48.57 | $48.34 | $48.57 | $40.77 | 18,572 |
2019-12-16 | $48.35 | $48.35 | $48.27 | $48.33 | $40.57 | 40,037 |
2019-12-13 | $48.13 | $48.27 | $48.13 | $48.24 | $40.49 | 115,971 |
2019-12-12 | $48.07 | $48.16 | $48.00 | $48.13 | $40.40 | 20,562 |
2019-12-11 | $47.89 | $47.96 | $47.84 | $47.96 | $40.26 | 40,686 |
2019-12-10 | $47.69 | $47.80 | $47.69 | $47.79 | $40.11 | 9,577 |
2019-12-09 | $47.63 | $47.72 | $47.59 | $47.71 | $40.05 | 69,160 |
2019-12-06 | $47.65 | $47.72 | $47.63 | $47.71 | $40.05 | 204,833 |
2019-12-05 | $47.53 | $47.56 | $47.50 | $47.55 | $39.92 | 33,702 |
2019-12-04 | $47.49 | $47.51 | $47.47 | $47.51 | $39.88 | 13,413 |
2019-12-03 | $47.28 | $47.42 | $47.25 | $47.40 | $39.79 | 101,028 |
2019-12-02 | $47.49 | $47.49 | $47.24 | $47.40 | $39.79 | 87,878 |
2019-11-29 | $47.76 | $47.76 | $47.70 | $47.70 | $39.85 | 9,700 |
2019-11-27 | $47.69 | $47.78 | $47.67 | $47.76 | $39.90 | 18,237 |
2019-11-26 | $47.70 | $47.75 | $47.68 | $47.72 | $39.87 | 27,014 |
2019-11-25 | $47.63 | $47.67 | $47.56 | $47.65 | $39.81 | 29,562 |
2019-11-22 | $47.55 | $47.57 | $47.49 | $47.56 | $39.73 | 21,046 |
2019-11-21 | $47.47 | $47.50 | $47.40 | $47.47 | $39.66 | 30,700 |
2019-11-20 | $47.56 | $47.58 | $47.44 | $47.50 | $39.68 | 13,770 |
2019-11-19 | $47.67 | $47.67 | $47.55 | $47.58 | $39.75 | 157,769 |
2019-11-18 | $47.76 | $47.76 | $47.70 | $47.71 | $39.86 | 29,489 |
2019-11-15 | $47.80 | $47.82 | $47.76 | $47.79 | $39.93 | 116,923 |
2019-11-14 | $47.82 | $47.82 | $47.68 | $47.69 | $39.84 | 91,962 |
2019-11-13 | $47.81 | $47.81 | $47.70 | $47.75 | $39.89 | 22,241 |
2019-11-12 | $47.83 | $47.83 | $47.76 | $47.77 | $39.91 | 14,591 |
2019-11-11 | $47.75 | $47.80 | $47.75 | $47.76 | $39.90 | 14,042 |
2019-11-08 | $47.88 | $47.90 | $47.74 | $47.86 | $39.98 | 211,282 |
2019-11-07 | $47.87 | $47.91 | $47.82 | $47.85 | $39.98 | 20,425 |
2019-11-06 | $47.81 | $47.83 | $47.81 | $47.83 | $39.96 | 16,675 |
2019-11-05 | $47.95 | $47.95 | $47.81 | $47.83 | $39.96 | 10,015 |
2019-11-04 | $47.94 | $47.96 | $47.89 | $47.91 | $40.03 | 18,682 |
2019-11-01 | $47.69 | $47.86 | $47.69 | $47.83 | $39.96 | 32,976 |
2019-10-31 | $48.01 | $48.02 | $47.89 | $47.91 | $39.81 | 31,604 |
2019-10-30 | $48.13 | $48.13 | $47.98 | $48.05 | $39.93 | 101,030 |
2019-10-29 | $48.18 | $48.20 | $48.12 | $48.12 | $39.99 | 239,555 |
2019-10-28 | $48.19 | $48.22 | $48.18 | $48.18 | $40.04 | 44,057 |
2019-10-25 | $48.14 | $48.21 | $48.12 | $48.19 | $40.05 | 8,469 |
2019-10-24 | $48.12 | $48.12 | $48.06 | $48.08 | $39.96 | 10,422 |
2019-10-23 | $48.05 | $48.07 | $48.00 | $48.07 | $39.95 | 13,607 |
2019-10-22 | $48.04 | $48.04 | $47.99 | $48.00 | $39.89 | 30,935 |
2019-10-21 | $48.07 | $48.07 | $47.98 | $48.04 | $39.92 | 13,974 |
2019-10-18 | $48.05 | $48.06 | $47.96 | $48.00 | $39.89 | 28,225 |
2019-10-17 | $47.97 | $48.05 | $47.97 | $48.02 | $39.91 | 268,158 |
2019-10-16 | $47.96 | $48.00 | $47.91 | $47.98 | $39.88 | 120,159 |
2019-10-15 | $47.95 | $48.05 | $47.93 | $47.98 | $39.87 | 22,844 |
2019-10-14 | $47.97 | $48.00 | $47.90 | $47.95 | $39.84 | 11,510 |
2019-10-11 | $47.91 | $47.99 | $47.83 | $47.91 | $39.82 | 24,634 |
2019-10-10 | $47.74 | $47.81 | $47.70 | $47.71 | $39.65 | 8,487 |
2019-10-09 | $47.75 | $47.75 | $47.64 | $47.69 | $39.63 | 21,942 |
2019-10-08 | $47.63 | $47.63 | $47.52 | $47.52 | $39.49 | 7,244 |
2019-10-07 | $47.78 | $47.79 | $47.70 | $47.72 | $39.66 | 20,068 |
2019-10-04 | $47.76 | $47.85 | $47.70 | $47.78 | $39.70 | 13,728 |
2019-10-03 | $47.69 | $47.70 | $47.46 | $47.67 | $39.61 | 92,532 |
2019-10-02 | $47.92 | $47.92 | $47.60 | $47.65 | $39.60 | 48,234 |
2019-10-01 | $48.06 | $48.06 | $47.84 | $47.94 | $39.84 | 12,236 |
2019-09-30 | $48.34 | $48.43 | $48.32 | $48.42 | $39.95 | 13,503 |
2019-09-27 | $48.47 | $48.49 | $48.36 | $48.38 | $39.91 | 7,645 |
2019-09-26 | $48.52 | $48.54 | $48.41 | $48.50 | $40.01 | 8,395 |
2019-09-25 | $48.54 | $48.60 | $48.45 | $48.56 | $40.06 | 14,818 |
2019-09-24 | $48.72 | $48.73 | $48.50 | $48.57 | $40.07 | 4,250 |
2019-09-23 | $48.66 | $48.68 | $48.63 | $48.65 | $40.13 | 5,239 |
2019-09-20 | $48.58 | $48.67 | $48.58 | $48.63 | $40.12 | 3,346 |
2019-09-19 | $48.72 | $48.72 | $48.59 | $48.59 | $40.09 | 15,656 |
2019-09-18 | $48.68 | $48.68 | $48.53 | $48.66 | $40.14 | 7,510 |
2019-09-17 | $48.63 | $48.69 | $48.60 | $48.67 | $40.15 | 7,847 |
2019-09-16 | $48.54 | $48.62 | $48.53 | $48.60 | $40.09 | 16,200 |
2019-09-13 | $48.43 | $48.43 | $48.36 | $48.41 | $39.94 | 3,734 |
2019-09-12 | $48.43 | $48.50 | $48.37 | $48.43 | $39.96 | 12,620 |
2019-09-11 | $48.40 | $48.42 | $48.36 | $48.37 | $39.90 | 15,700 |
2019-09-10 | $48.37 | $48.42 | $48.27 | $48.38 | $39.91 | 3,900 |
2019-09-09 | $48.26 | $48.33 | $48.20 | $48.32 | $39.86 | 10,527 |
2019-09-06 | $48.20 | $48.28 | $48.15 | $48.24 | $39.80 | 4,082 |
2019-09-05 | $48.16 | $48.24 | $48.14 | $48.15 | $39.73 | 103,500 |
2019-09-04 | $48.04 | $48.25 | $47.98 | $48.05 | $39.64 | 14,322 |
2019-09-03 | $48.02 | $48.02 | $47.82 | $47.90 | $39.52 | 10,608 |
2019-08-30 | $48.42 | $48.43 | $48.30 | $48.35 | $39.62 | 14,993 |
2019-08-29 | $48.49 | $48.49 | $48.35 | $48.35 | $39.61 | 7,973 |
2019-08-28 | $48.20 | $48.29 | $48.16 | $48.26 | $39.54 | 4,690 |
2019-08-27 | $48.25 | $48.25 | $48.09 | $48.16 | $39.45 | 11,390 |
2019-08-26 | $48.13 | $48.17 | $48.05 | $48.16 | $39.46 | 7,433 |
2019-08-23 | $48.13 | $48.13 | $47.84 | $47.84 | $39.20 | 4,747 |
2019-08-22 | $48.20 | $48.20 | $48.05 | $48.12 | $39.43 | 9,980 |
2019-08-21 | $48.09 | $48.12 | $48.01 | $48.05 | $39.36 | 15,059 |
2019-08-20 | $47.90 | $47.92 | $47.89 | $47.89 | $39.24 | 7,239 |
2019-08-19 | $47.95 | $47.95 | $47.86 | $47.92 | $39.26 | 14,281 |
2019-08-16 | $47.76 | $47.80 | $47.70 | $47.76 | $39.13 | 10,403 |
2019-08-15 | $47.56 | $47.60 | $47.47 | $47.58 | $38.98 | 13,693 |
2019-08-14 | $47.69 | $47.69 | $47.41 | $47.42 | $38.85 | 10,080 |
2019-08-13 | $47.90 | $47.90 | $47.84 | $47.87 | $39.22 | 2,935 |
2019-08-12 | $47.78 | $47.78 | $47.67 | $47.69 | $39.07 | 12,025 |
2019-08-09 | $47.95 | $47.95 | $47.71 | $47.82 | $39.18 | 12,097 |
2019-08-08 | $47.84 | $47.90 | $47.78 | $47.88 | $39.23 | 14,281 |
2019-08-07 | $47.59 | $47.75 | $47.50 | $47.74 | $39.11 | 9,890 |
2019-08-06 | $47.66 | $47.76 | $47.61 | $47.74 | $39.12 | 11,528 |
2019-08-05 | $47.61 | $47.61 | $47.37 | $47.47 | $38.89 | 11,566 |
2019-08-02 | $47.97 | $48.07 | $47.90 | $48.03 | $39.35 | 20,478 |
2019-08-01 | $48.15 | $48.26 | $48.01 | $48.01 | $39.34 | 5,400 |
2019-07-31 | $48.68 | $48.68 | $48.48 | $48.48 | $39.38 | 4,899 |
2019-07-30 | $48.53 | $48.64 | $48.53 | $48.62 | $39.49 | 107,625 |
2019-07-29 | $48.71 | $48.71 | $48.58 | $48.65 | $39.51 | 2,831 |
2019-07-26 | $48.71 | $48.73 | $48.60 | $48.69 | $39.55 | 5,608 |
2019-07-25 | $48.61 | $48.61 | $48.53 | $48.55 | $39.44 | 4,070 |
2019-07-24 | $48.50 | $48.61 | $48.50 | $48.59 | $39.46 | 5,158 |
2019-07-23 | $48.46 | $48.57 | $48.46 | $48.57 | $39.45 | 7,859 |
2019-07-22 | $48.44 | $48.46 | $48.40 | $48.46 | $39.35 | 3,029 |
2019-07-19 | $48.56 | $48.56 | $48.28 | $48.28 | $39.22 | 8,936 |
2019-07-18 | $48.43 | $48.44 | $48.31 | $48.41 | $39.32 | 2,870 |
2019-07-17 | $48.52 | $48.52 | $48.43 | $48.43 | $39.33 | 3,884 |
2019-07-16 | $48.49 | $48.50 | $48.41 | $48.41 | $39.32 | 4,380 |
2019-07-15 | $48.54 | $48.54 | $48.46 | $48.51 | $39.40 | 4,298 |
2019-07-12 | $48.47 | $48.52 | $48.46 | $48.51 | $39.40 | 7,760 |
2019-07-11 | $48.55 | $48.56 | $48.40 | $48.46 | $39.35 | 68,784 |
2019-07-10 | $48.55 | $48.56 | $48.52 | $48.53 | $39.42 | 7,742 |
2019-07-09 | $48.43 | $48.48 | $48.41 | $48.45 | $39.35 | 9,198 |
2019-07-08 | $48.55 | $48.55 | $48.42 | $48.46 | $39.36 | 9,427 |
2019-07-05 | $48.57 | $48.57 | $48.47 | $48.51 | $39.40 | 951 |
2019-07-03 | $48.62 | $48.69 | $48.57 | $48.68 | $39.53 | 6,648 |
2019-07-02 | $48.49 | $48.61 | $48.49 | $48.61 | $39.48 | 20,376 |
2019-07-01 | $48.61 | $48.65 | $48.45 | $48.49 | $39.38 | 4,183 |
2019-06-28 | $48.74 | $48.83 | $48.72 | $48.83 | $39.36 | 11,815 |
2019-06-27 | $48.74 | $48.78 | $48.70 | $48.74 | $39.28 | 14,488 |
2019-06-26 | $48.77 | $48.77 | $48.63 | $48.63 | $39.19 | 4,506 |
2019-06-25 | $48.79 | $48.79 | $48.69 | $48.69 | $39.24 | 993 |
2019-06-24 | $48.91 | $48.93 | $48.81 | $48.85 | $39.37 | 11,941 |
2019-06-21 | $48.96 | $48.98 | $48.84 | $48.87 | $39.38 | 12,683 |
2019-06-20 | $49.07 | $49.07 | $48.91 | $49.03 | $39.51 | 40,053 |
2019-06-19 | $48.51 | $48.78 | $48.50 | $48.78 | $39.31 | 9,646 |
2019-06-18 | $48.44 | $48.50 | $48.44 | $48.48 | $39.07 | 19,886 |
2019-06-17 | $48.32 | $48.34 | $48.32 | $48.32 | $38.94 | 3,007 |
2019-06-14 | $48.30 | $48.37 | $48.30 | $48.37 | $38.98 | 2,137 |
2019-06-13 | $48.36 | $48.37 | $48.31 | $48.35 | $38.97 | 2,208 |
2019-06-12 | $48.38 | $48.38 | $48.30 | $48.30 | $38.92 | 7,324 |
2019-06-11 | $48.43 | $48.48 | $48.33 | $48.41 | $39.01 | 12,621 |
2019-06-10 | $48.29 | $48.40 | $48.29 | $48.35 | $38.97 | 7,066 |
2019-06-07 | $48.24 | $48.34 | $48.24 | $48.30 | $38.92 | 11,512 |
2019-06-06 | $48.04 | $48.14 | $47.95 | $48.13 | $38.79 | 8,792 |
2019-06-05 | $48.02 | $48.07 | $47.96 | $48.05 | $38.72 | 9,627 |
2019-06-04 | $48.01 | $48.07 | $47.97 | $48.07 | $38.74 | 2,190 |
2019-06-03 | $47.59 | $47.73 | $47.59 | $47.65 | $38.40 | 19,091 |
2019-05-31 | $48.06 | $48.13 | $47.91 | $47.91 | $38.38 | 5,925 |
2019-05-30 | $48.15 | $48.18 | $48.15 | $48.18 | $38.59 | 140 |
2019-05-29 | $48.21 | $48.21 | $48.16 | $48.18 | $38.59 | 42,602 |
2019-05-28 | $48.30 | $48.31 | $48.24 | $48.28 | $38.67 | 7,250 |
2019-05-24 | $48.22 | $48.28 | $48.22 | $48.23 | $38.63 | 1,186 |
2019-05-23 | $48.42 | $48.42 | $48.25 | $48.34 | $38.72 | 31,970 |
2019-05-22 | $48.51 | $48.54 | $48.45 | $48.54 | $38.88 | 5,141 |
2019-05-21 | $48.56 | $48.57 | $48.52 | $48.54 | $38.88 | 13,947 |
2019-05-20 | $48.46 | $48.46 | $48.37 | $48.39 | $38.76 | 2,559 |
2019-05-17 | $48.47 | $48.47 | $48.40 | $48.40 | $38.77 | 991 |
2019-05-16 | $48.54 | $48.58 | $48.41 | $48.46 | $38.81 | 5,776 |
2019-05-15 | $48.27 | $48.57 | $48.27 | $48.35 | $38.73 | 42,787 |
2019-05-14 | $48.25 | $48.37 | $48.25 | $48.30 | $38.69 | 7,300 |
2019-05-13 | $48.35 | $48.35 | $48.20 | $48.20 | $38.61 | 779 |
2019-05-10 | $48.37 | $48.60 | $48.37 | $48.60 | $38.93 | 821 |
2019-05-09 | $48.41 | $48.44 | $48.41 | $48.44 | $38.80 | 195 |
2019-05-08 | $48.44 | $48.57 | $48.44 | $48.50 | $38.85 | 2,969 |
2019-05-07 | $48.64 | $48.64 | $48.47 | $48.48 | $38.83 | 766 |
2019-05-06 | $48.59 | $48.78 | $48.59 | $48.78 | $39.07 | 174 |
2019-05-03 | $48.78 | $48.82 | $48.74 | $48.76 | $39.06 | 4,934 |
2019-05-02 | $48.68 | $48.68 | $48.63 | $48.66 | $38.97 | 721 |
2019-05-01 | $48.79 | $48.79 | $48.69 | $48.69 | $39.00 | 1,026 |
2019-04-30 | $49.03 | $49.09 | $49.01 | $49.07 | $39.08 | 3,038 |
2019-04-29 | $49.07 | $49.07 | $49.03 | $49.06 | $39.08 | 804 |
2019-04-26 | $49.06 | $49.06 | $49.00 | $49.03 | $39.05 | 1,192 |
2019-04-25 | $48.86 | $49.01 | $48.86 | $48.95 | $38.99 | 2,971 |
2019-04-24 | $48.97 | $48.99 | $48.93 | $48.93 | $38.97 | 4,311 |
2019-04-23 | $48.93 | $49.01 | $48.93 | $49.01 | $39.03 | 1,543 |
2019-04-22 | $48.82 | $48.85 | $48.80 | $48.83 | $38.89 | 1,631 |
2019-04-18 | $48.80 | $48.86 | $48.77 | $48.84 | $38.89 | 3,335 |
2019-04-17 | $48.89 | $48.90 | $48.80 | $48.83 | $38.89 | 4,270 |
2019-04-16 | $48.93 | $48.93 | $48.84 | $48.88 | $38.93 | 2,419 |
2019-04-15 | $48.88 | $48.88 | $48.80 | $48.85 | $38.91 | 1,812 |
2019-04-12 | $48.89 | $48.89 | $48.85 | $48.86 | $38.91 | 1,856 |
2019-04-11 | $48.70 | $48.80 | $48.70 | $48.77 | $38.85 | 4,291 |
2019-04-10 | $48.64 | $48.67 | $48.64 | $48.67 | $38.76 | 578 |
2019-04-09 | $48.48 | $48.53 | $48.48 | $48.53 | $38.65 | 997 |
2019-04-08 | $48.49 | $48.63 | $48.46 | $48.54 | $38.66 | 7,114 |
2019-04-05 | $48.58 | $48.58 | $48.56 | $48.56 | $38.68 | 159 |
2019-04-04 | $48.35 | $48.45 | $48.35 | $48.45 | $38.59 | 1,076 |
2019-04-03 | $48.37 | $48.44 | $48.32 | $48.35 | $38.51 | 32,649 |
2019-04-02 | $48.25 | $48.32 | $48.25 | $48.31 | $38.47 | 866 |
2019-04-01 | $48.32 | $48.32 | $48.29 | $48.29 | $38.46 | 560 |
2019-03-29 | $48.59 | $48.59 | $48.56 | $48.59 | $38.70 | 4,339 |
2019-03-28 | $48.38 | $48.46 | $48.38 | $48.46 | $38.60 | 8,738 |
2019-03-27 | $48.31 | $48.40 | $48.31 | $48.37 | $38.52 | 6,698 |
2019-03-26 | $48.44 | $48.49 | $48.36 | $48.37 | $38.52 | 11,028 |
2019-03-25 | $48.25 | $48.30 | $48.24 | $48.28 | $38.45 | 3,787 |
2019-03-22 | $48.32 | $48.32 | $48.18 | $48.18 | $38.37 | 1,783 |
2019-03-21 | $48.48 | $48.51 | $48.42 | $48.42 | $38.56 | 2,886 |
2019-03-20 | $48.21 | $48.52 | $48.21 | $48.42 | $38.56 | 21,633 |
2019-03-19 | $48.26 | $48.36 | $48.21 | $48.21 | $38.40 | 2,316 |
2019-03-18 | $48.34 | $48.34 | $48.20 | $48.24 | $38.42 | 4,262 |
2019-03-15 | $48.31 | $48.31 | $48.21 | $48.24 | $38.42 | 1,639 |
2019-03-14 | $48.06 | $48.15 | $48.06 | $48.12 | $38.32 | 1,208 |
2019-03-13 | $48.03 | $48.15 | $48.03 | $48.13 | $38.33 | 2,731 |
2019-03-12 | $48.02 | $48.04 | $47.99 | $47.99 | $38.22 | 2,517 |
2019-03-11 | $47.84 | $47.97 | $47.82 | $47.92 | $38.16 | 4,170 |
2019-03-08 | $47.57 | $47.74 | $47.57 | $47.74 | $38.02 | 1,209 |
2019-03-07 | $47.79 | $47.81 | $47.74 | $47.78 | $38.06 | 13,785 |
2019-03-06 | $47.92 | $47.92 | $47.85 | $47.86 | $38.11 | 3,189 |
2019-03-05 | $47.98 | $48.02 | $47.96 | $47.99 | $38.22 | 2,365 |
2019-03-04 | $48.14 | $48.14 | $47.90 | $48.05 | $38.27 | 13,473 |
2019-03-01 | $48.09 | $48.09 | $48.04 | $48.05 | $38.27 | 1,376 |
2019-02-28 | $48.31 | $48.31 | $48.20 | $48.22 | $38.41 | 7,994 |
2019-02-27 | $48.30 | $48.32 | $48.24 | $48.27 | $38.44 | 2,414 |
2019-02-26 | $48.19 | $48.31 | $48.19 | $48.26 | $38.44 | 17,476 |
2019-02-25 | $48.17 | $48.17 | $48.12 | $48.14 | $38.34 | 1,298 |
2019-02-22 | $48.00 | $48.07 | $47.97 | $48.04 | $38.26 | 8,198 |
2019-02-21 | $47.95 | $47.95 | $47.88 | $47.88 | $38.14 | 6,038 |
2019-02-20 | $47.96 | $47.97 | $47.91 | $47.93 | $38.17 | 1,726 |
2019-02-19 | $47.88 | $47.92 | $47.83 | $47.85 | $38.11 | 1,694 |
2019-02-15 | $47.82 | $47.84 | $47.79 | $47.84 | $38.10 | 2,361 |
2019-02-14 | $47.70 | $47.74 | $47.62 | $47.68 | $37.97 | 20,665 |
2019-02-13 | $47.77 | $47.78 | $47.72 | $47.73 | $38.01 | 4,195 |
2019-02-12 | $47.85 | $47.85 | $47.79 | $47.79 | $38.06 | 296 |
2019-02-11 | $47.54 | $47.61 | $47.49 | $47.57 | $37.89 | 6,798 |
2019-02-08 | $47.53 | $47.56 | $47.53 | $47.56 | $37.88 | 631 |
2019-02-07 | $47.63 | $47.63 | $47.54 | $47.54 | $37.86 | 2,741 |
2019-02-06 | $47.80 | $47.80 | $47.72 | $47.72 | $38.01 | 6,223 |
2019-02-05 | $47.65 | $47.83 | $47.65 | $47.77 | $38.05 | 10,155 |
2019-02-04 | $47.52 | $47.54 | $47.50 | $47.54 | $37.87 | 3,202 |
2019-02-01 | $47.36 | $47.47 | $47.36 | $47.39 | $37.74 | 8,594 |
2019-01-31 | $47.88 | $47.88 | $47.87 | $47.87 | $38.13 | 231 |
2019-01-30 | $47.42 | $47.81 | $47.42 | $47.71 | $38.00 | 11,278 |
2019-01-29 | $47.43 | $47.45 | $47.40 | $47.40 | $37.75 | 3,242 |
2019-01-28 | $47.41 | $47.42 | $47.32 | $47.37 | $37.73 | 7,099 |
2019-01-25 | $47.54 | $47.54 | $47.47 | $47.47 | $37.81 | 1,663 |
2019-01-24 | $47.31 | $47.38 | $47.31 | $47.38 | $37.74 | 303 |
2019-01-23 | $47.33 | $47.35 | $47.31 | $47.31 | $37.68 | 2,189 |
2019-01-22 | $47.47 | $47.47 | $47.26 | $47.26 | $37.64 | 3,326 |
2019-01-18 | $47.53 | $47.59 | $47.47 | $47.50 | $37.83 | 952 |
2019-01-17 | $47.31 | $47.41 | $47.31 | $47.40 | $37.75 | 908 |
2019-01-16 | $47.30 | $47.40 | $47.30 | $47.32 | $37.68 | 2,229 |
2019-01-15 | $47.16 | $47.21 | $47.13 | $47.21 | $37.60 | 1,839 |
2019-01-14 | $47.10 | $47.11 | $47.03 | $47.03 | $37.46 | 443 |
2019-01-11 | $47.07 | $47.20 | $47.07 | $47.20 | $37.59 | 1,043 |
2019-01-10 | $47.00 | $47.40 | $47.00 | $47.33 | $37.70 | 59,326 |
2019-01-09 | $47.10 | $47.10 | $47.10 | $47.10 | $37.51 | 85 |
2019-01-08 | $46.80 | $46.95 | $46.80 | $46.95 | $37.39 | 22,043 |
2019-01-07 | $46.41 | $46.61 | $46.41 | $46.61 | $37.12 | 14,301 |
2019-01-04 | $45.84 | $46.14 | $45.84 | $46.14 | $36.75 | 2,047 |
2019-01-03 | $45.29 | $45.33 | $45.29 | $45.33 | $36.11 | 428 |
2019-01-02 | $45.26 | $45.45 | $45.26 | $45.45 | $36.20 | 526 |
2018-12-31 | $45.55 | $45.55 | $45.46 | $45.46 | $36.20 | 2,217 |
2018-12-28 | $45.35 | $45.47 | $45.35 | $45.45 | $36.19 | 453 |
2018-12-27 | $45.31 | $45.47 | $45.11 | $45.47 | $36.22 | 669 |
2018-12-26 | $44.86 | $45.51 | $44.79 | $45.51 | $36.24 | 3,347 |
2018-12-24 | $44.70 | $44.70 | $44.70 | $44.70 | $35.60 | 85 |
2018-12-21 | $45.08 | $45.14 | $45.03 | $45.03 | $35.87 | 1,755 |
2018-12-20 | $45.75 | $45.78 | $45.57 | $45.75 | $36.43 | 1,274 |
2018-12-19 | $46.64 | $46.64 | $46.10 | $46.10 | $36.72 | 1,717 |
2018-12-18 | $46.81 | $46.81 | $46.54 | $46.54 | $37.07 | 1,039 |
2018-12-17 | $46.97 | $47.02 | $46.73 | $46.73 | $37.22 | 1,971 |
2018-12-14 | $46.98 | $46.98 | $46.98 | $46.98 | $37.41 | 62 |
2018-12-13 | $47.34 | $47.34 | $47.20 | $47.20 | $37.59 | 552 |
2018-12-12 | $47.18 | $47.20 | $47.08 | $47.08 | $37.50 | 4,451 |
2018-12-11 | $46.98 | $46.98 | $46.98 | $46.98 | $37.41 | 4 |
2018-12-10 | $46.89 | $46.92 | $46.89 | $46.92 | $37.37 | 178 |
2018-12-07 | $47.12 | $47.12 | $47.12 | $47.12 | $37.53 | 64 |
2018-12-06 | $46.98 | $47.12 | $46.83 | $47.12 | $37.53 | 5,138 |
2018-12-04 | $47.30 | $47.30 | $47.30 | $47.30 | $37.68 | 1 |
2018-12-03 | $47.76 | $47.76 | $47.76 | $47.76 | $38.04 | 0 |
2018-11-30 | $47.78 | $47.79 | $47.76 | $47.76 | $38.04 | 459 |
2018-11-29 | $47.87 | $47.89 | $47.80 | $47.81 | $38.08 | 800 |
2018-11-28 | $47.61 | $47.95 | $47.61 | $47.95 | $38.19 | 543 |
2018-11-27 | $47.57 | $47.59 | $47.57 | $47.59 | $37.90 | 540 |
2018-11-26 | $47.70 | $47.71 | $47.66 | $47.66 | $37.96 | 1,613 |
2018-11-23 | $47.76 | $47.76 | $47.76 | $47.76 | $38.04 | 9 |
2018-11-21 | $47.77 | $47.77 | $47.76 | $47.76 | $38.04 | 398 |
2018-11-20 | $47.59 | $47.63 | $47.51 | $47.51 | $37.84 | 203,042 |
2018-11-19 | $47.85 | $47.85 | $47.85 | $47.85 | $38.11 | 1 |
2018-11-16 | $47.91 | $47.91 | $47.85 | $47.85 | $38.11 | 427 |
2018-11-15 | $47.89 | $48.05 | $47.89 | $48.05 | $38.27 | 1,008 |
2018-11-14 | $48.30 | $48.30 | $48.30 | $48.30 | $38.47 | 190 |
2018-11-13 | $48.32 | $48.32 | $48.30 | $48.30 | $38.47 | 669 |
2018-11-12 | $48.33 | $48.33 | $48.25 | $48.25 | $38.43 | 716 |
2018-11-09 | $48.69 | $48.69 | $48.51 | $48.51 | $38.63 | 9,494 |
2018-11-08 | $48.77 | $48.86 | $48.73 | $48.73 | $38.81 | 1,097 |
2018-11-07 | $48.71 | $48.83 | $48.71 | $48.82 | $38.88 | 2,078 |
2018-11-06 | $48.65 | $48.66 | $48.58 | $48.61 | $38.71 | 2,811 |
2018-11-05 | $48.54 | $48.54 | $48.54 | $48.54 | $38.66 | 339 |
2018-11-02 | $48.61 | $48.65 | $48.46 | $48.52 | $38.64 | 2,443 |
2018-11-01 | $48.50 | $48.59 | $48.50 | $48.59 | $38.70 | 1,497 |
2018-10-31 | $48.86 | $48.89 | $48.86 | $48.89 | $38.94 | 269 |
2018-10-30 | $48.74 | $48.74 | $48.73 | $48.73 | $38.81 | 750 |
2018-10-29 | $48.99 | $48.99 | $48.83 | $48.83 | $38.89 | 877 |
2018-10-26 | $48.95 | $48.95 | $48.87 | $48.88 | $38.93 | 4,624 |
2018-10-25 | $49.07 | $49.07 | $49.06 | $49.06 | $39.07 | 408 |
2018-10-24 | $49.14 | $49.14 | $49.14 | $49.14 | $39.14 | 170 |
2018-10-23 | $49.12 | $49.16 | $49.12 | $49.16 | $39.15 | 1,285 |
2018-10-22 | $49.42 | $49.42 | $49.42 | $49.42 | $39.36 | 382 |
2018-10-19 | $49.38 | $49.38 | $49.38 | $49.38 | $39.33 | 203 |
2018-10-18 | $49.40 | $49.40 | $49.40 | $49.40 | $39.34 | 207 |
2018-10-17 | $49.49 | $49.50 | $49.40 | $49.40 | $39.35 | 459 |
2018-10-16 | $49.46 | $49.50 | $49.45 | $49.50 | $39.42 | 31,581 |
2018-10-15 | $49.38 | $49.38 | $49.38 | $49.38 | $39.33 | 231 |
2018-10-12 | $49.34 | $49.34 | $49.34 | $49.34 | $39.30 | 225 |
2018-10-11 | $49.24 | $49.24 | $49.24 | $49.24 | $39.22 | 69 |
2018-10-10 | $49.32 | $49.32 | $49.24 | $49.24 | $39.22 | 3,087 |
2018-10-09 | $49.50 | $49.50 | $49.50 | $49.50 | $39.42 | 9 |
2018-10-08 | $49.51 | $49.51 | $49.50 | $49.50 | $39.42 | 588 |
2018-10-05 | $49.71 | $49.71 | $49.62 | $49.62 | $39.52 | 524 |
2018-10-04 | $49.75 | $49.75 | $49.70 | $49.73 | $39.61 | 1,677 |
2018-10-03 | $49.91 | $49.92 | $49.82 | $49.82 | $39.68 | 47,132 |
2018-10-02 | $49.92 | $49.93 | $49.90 | $49.91 | $39.75 | 2,381 |
2018-10-01 | $49.90 | $49.90 | $49.90 | $49.90 | $39.74 | 240 |
2018-09-28 | $50.22 | $50.24 | $50.21 | $50.21 | $39.99 | 20,919 |
2018-09-27 | $50.24 | $50.26 | $50.24 | $50.26 | $40.03 | 416 |
2018-09-26 | $50.12 | $50.12 | $50.12 | $50.12 | $39.92 | 69 |
2018-09-25 | $50.10 | $50.13 | $50.10 | $50.12 | $39.92 | 888 |
2018-09-24 | $50.11 | $50.11 | $50.11 | $50.11 | $39.91 | 353 |
2018-09-21 | $50.19 | $50.19 | $50.19 | $50.19 | $39.98 | 1,950 |
2018-09-20 | $50.18 | $50.18 | $50.18 | $50.18 | $39.97 | 653 |
2018-09-19 | $50.14 | $50.14 | $50.14 | $50.14 | $39.93 | 10 |
2018-09-18 | $50.14 | $50.14 | $50.14 | $50.14 | $39.93 | 121 |
2018-09-17 | $50.14 | $50.14 | $50.14 | $50.14 | $39.93 | 311 |
2018-09-14 | $50.14 | $50.15 | $50.10 | $50.10 | $39.90 | 755 |
2018-09-13 | $50.10 | $50.14 | $50.10 | $50.13 | $39.93 | 762 |
2018-09-12 | $50.03 | $50.04 | $50.03 | $50.04 | $39.85 | 1,123 |
2018-09-11 | $49.93 | $49.97 | $49.93 | $49.95 | $39.78 | 775 |
2018-09-10 | $49.93 | $49.95 | $49.93 | $49.94 | $39.77 | 17,761 |
2018-09-07 | $49.87 | $49.87 | $49.77 | $49.85 | $39.70 | 4,700 |
2018-09-06 | $49.92 | $49.95 | $49.89 | $49.94 | $39.77 | 10,449 |
2018-09-05 | $49.94 | $49.95 | $49.89 | $49.90 | $39.74 | 9,337 |
2018-09-04 | $49.91 | $49.95 | $49.91 | $49.95 | $39.78 | 5,043 |
2018-08-31 | $50.46 | $50.47 | $50.38 | $50.44 | $40.17 | 1,882 |
2018-08-30 | $50.42 | $50.42 | $50.42 | $50.42 | $40.16 | 2,025 |
2018-08-29 | $50.40 | $50.43 | $50.34 | $50.43 | $40.16 | 8,569 |
2018-08-28 | $50.41 | $50.43 | $50.39 | $50.42 | $40.16 | 11,268 |
2018-08-27 | $50.40 | $50.41 | $50.39 | $50.40 | $40.14 | 52,540 |
2018-08-24 | $50.36 | $50.36 | $50.36 | $50.36 | $40.11 | 1,065 |
2018-08-23 | $50.33 | $50.33 | $50.32 | $50.32 | $40.08 | 400 |
2018-08-22 | $50.31 | $50.31 | $50.31 | $50.31 | $40.07 | 170 |
2018-08-21 | $50.25 | $50.29 | $50.21 | $50.29 | $40.05 | 3,000 |
2018-08-20 | $50.11 | $50.11 | $50.11 | $50.11 | $39.91 | 0 |
2018-08-17 | $50.11 | $50.11 | $50.11 | $50.11 | $39.91 | 176 |
2018-08-16 | $50.13 | $50.14 | $50.13 | $50.14 | $39.93 | 370 |
2018-08-15 | $50.02 | $50.02 | $50.01 | $50.01 | $39.83 | 200 |
2018-08-14 | $50.15 | $50.15 | $50.15 | $50.15 | $39.94 | 205 |
2018-08-13 | $50.13 | $50.13 | $50.13 | $50.13 | $39.93 | 0 |
2018-08-10 | $50.15 | $50.15 | $50.06 | $50.13 | $39.93 | 1,400 |
2018-08-09 | $50.27 | $50.27 | $50.24 | $50.24 | $40.01 | 600 |
2018-08-08 | $50.25 | $50.25 | $50.22 | $50.22 | $40.00 | 1,025 |
2018-08-07 | $50.13 | $50.13 | $50.13 | $50.13 | $39.93 | 0 |
2018-08-06 | $50.12 | $50.13 | $50.12 | $50.13 | $39.93 | 635 |
2018-08-03 | $50.07 | $50.10 | $50.03 | $50.03 | $39.85 | 650 |
2018-08-02 | $50.00 | $50.07 | $50.00 | $50.07 | $39.88 | 806 |
2018-08-01 | $49.99 | $49.99 | $49.99 | $49.99 | $39.81 | 503 |
2018-07-31 | $50.26 | $50.31 | $50.26 | $50.30 | $40.06 | 187,668 |
2018-07-30 | $50.22 | $50.22 | $50.22 | $50.22 | $40.00 | 708 |
2018-07-27 | $50.14 | $50.20 | $50.14 | $50.20 | $39.98 | 1,340 |
2018-07-26 | $50.22 | $50.22 | $50.22 | $50.22 | $40.00 | 278 |
2018-07-25 | $50.11 | $50.14 | $50.09 | $50.14 | $39.93 | 614 |
2018-07-24 | $50.10 | $50.10 | $50.08 | $50.10 | $39.90 | 2,156 |
2018-07-23 | $50.03 | $50.03 | $50.03 | $50.03 | $39.84 | 1,276 |
2018-07-20 | $50.02 | $50.02 | $50.02 | $50.02 | $39.84 | 200 |
2018-07-19 | $49.99 | $49.99 | $49.99 | $49.99 | $39.81 | 56 |
2018-07-18 | $49.99 | $49.99 | $49.99 | $49.99 | $39.81 | 1,000,600 |
FlexShares High Yield Value Scored Bond Index ETF (HYGV) News Headlines
Recent FlexShares High Yield Value Scored Bond Index ETF (HYGV) News
Similar Companies to FlexShares High Yield Value Scored Bond Index ETF (HYGV) 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 | -- | -- | -- |