BTC iShares International High Yield Bond ETF (HYXU) Exchange: BATS
Data as of May 9, 2025
$52.07 ($0.04) 0.08%
BTC iShares International High Yield Bond ETF - Daily Information
Click for more stock information on BTC iShares International High Yield Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $51.98 |
Previous Close | $52.07 |
High | $52.17 |
Low | $51.98 |
Adjusted Open | $51.98 |
Previous Adjusted Close | $52.07 |
Adjusted High | $52.17 |
Adjusted Low | $51.98 |
About BTC iShares International High Yield Bond ETF (HYXU)
The Fund seeks to track the investment results of the Markit iBoxx Global Developed Markets ex-US High Yield Index (the “Underlying Index”), which is a rules-based index consisting of high yield (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate bonds denominated in euros, British pounds sterling and Canadian dollars. The Underlying Index is designed to provide a broad representation of the global ex-U.S. dollar high yield corporate bond market. High yield bonds are also known as “junk bonds.” The Underlying Index is made up of corporate bonds that are issued by companies domiciled in countries classified as developed markets by the Index Provider. Bonds must be from issuers with at least $1 billion face value of debt outstanding. The Underlying Index is a market value weighted index with a cap on each issuer of 3%. There is no limit to the number of issues in the Underlying Index. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials, industrials and telecommunications industries or sectors. The components of the Underlying Index are likely to change over time. The Fund may invest in privately issued securities, including those that are normally purchased pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”). The Fund, under normal market conditions, will invest at least 40% of its assets in issuers organized or located outside the U.S. or doing business outside the U.S. The maturities of the securities in the Underlying Index range from 1-15 years. As of October 31, 2019, the weighted average maturity of the securities in the Underlying Index was 6.78 years, and the weighted average life of these securities (which includes the impact of calls) was 4.77 years. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is sponsored by Markit, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in BTC iShares International High Yield Bond ETF (HYXU)
Historical Stock Data for BTC iShares International High Yield Bond ETF (HYXU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $51.98 | $52.17 | $51.98 | $52.07 | $52.07 | 10,082 |
2025-04-24 | $51.99 | $52.16 | $51.88 | $52.03 | $52.03 | 35,405 |
2025-04-23 | $52.28 | $52.28 | $51.69 | $51.79 | $51.79 | 19,787 |
2025-04-22 | $52.13 | $52.13 | $51.84 | $51.90 | $51.90 | 10,608 |
2025-04-21 | $52.20 | $52.20 | $51.85 | $51.97 | $51.97 | 7,541 |
2025-04-17 | $51.59 | $51.74 | $51.58 | $51.72 | $51.72 | 15,941 |
2025-04-16 | $51.31 | $51.42 | $51.27 | $51.30 | $51.30 | 4,044 |
2025-04-15 | $51.00 | $51.13 | $50.86 | $50.93 | $50.93 | 5,480 |
2025-04-14 | $50.84 | $51.07 | $50.84 | $50.99 | $50.99 | 11,872 |
2025-04-11 | $50.58 | $50.74 | $50.37 | $50.74 | $50.74 | 9,063 |
2025-04-10 | $50.04 | $50.12 | $49.77 | $50.02 | $50.02 | 3,306 |
2025-04-09 | $48.86 | $49.35 | $48.77 | $49.28 | $49.28 | 13,192 |
2025-04-08 | $48.75 | $48.75 | $48.45 | $48.45 | $48.45 | 2,308 |
2025-04-07 | $48.38 | $48.75 | $48.20 | $48.20 | $48.20 | 11,649 |
2025-04-04 | $49.38 | $49.38 | $48.78 | $48.84 | $48.84 | 20,892 |
2025-04-03 | $50.15 | $50.15 | $49.77 | $49.79 | $49.79 | 6,354 |
2025-04-02 | $49.30 | $49.43 | $49.30 | $49.43 | $49.43 | 1,621 |
2025-04-01 | $49.20 | $49.20 | $48.98 | $49.05 | $49.05 | 19,160 |
2025-03-31 | $49.12 | $49.23 | $48.91 | $49.23 | $49.23 | 3,235 |
2025-03-28 | $49.29 | $49.36 | $49.29 | $49.30 | $49.30 | 2,931 |
2025-03-27 | $49.25 | $49.25 | $49.15 | $49.21 | $49.21 | 13,822 |
2025-03-26 | $49.23 | $49.31 | $49.05 | $49.10 | $49.10 | 2,841 |
2025-03-25 | $49.43 | $49.48 | $49.39 | $49.39 | $49.39 | 2,872 |
2025-03-24 | $49.34 | $49.39 | $49.34 | $49.39 | $49.39 | 806 |
2025-03-21 | $49.65 | $49.65 | $49.36 | $49.43 | $49.43 | 1,398 |
2025-03-20 | $49.63 | $49.70 | $49.63 | $49.70 | $49.70 | 11,916 |
2025-03-19 | $49.76 | $49.87 | $49.75 | $49.87 | $49.87 | 4,032 |
2025-03-18 | $50.04 | $50.04 | $49.99 | $49.99 | $49.99 | 2,202 |
2025-03-17 | $49.50 | $49.79 | $49.50 | $49.79 | $49.79 | 6,761 |
2025-03-14 | $49.53 | $49.54 | $49.41 | $49.54 | $49.54 | 10,643 |
2025-03-13 | $49.46 | $49.46 | $49.26 | $49.29 | $49.29 | 18,503 |
2025-03-12 | $49.56 | $49.60 | $49.56 | $49.60 | $49.60 | 852 |
2025-03-11 | $49.76 | $49.79 | $49.69 | $49.74 | $49.74 | 2,304 |
2025-03-10 | $49.51 | $49.51 | $49.41 | $49.46 | $49.46 | 1,686 |
2025-03-07 | $49.67 | $49.74 | $49.58 | $49.74 | $49.74 | 15,984 |
2025-03-06 | $49.48 | $49.48 | $49.28 | $49.28 | $49.28 | 745 |
2025-03-05 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 1,354 |
2025-03-04 | $48.43 | $48.83 | $48.43 | $48.83 | $48.83 | 2,358 |
2025-03-03 | $48.37 | $48.47 | $48.26 | $48.26 | $48.26 | 766 |
2025-02-28 | $47.94 | $47.94 | $47.84 | $47.84 | $47.84 | 939 |
2025-02-27 | $48.06 | $48.06 | $47.87 | $47.87 | $47.87 | 809 |
2025-02-26 | $48.40 | $48.40 | $48.22 | $48.22 | $48.22 | 999 |
2025-02-25 | $48.34 | $48.37 | $48.23 | $48.37 | $48.37 | 1,998 |
2025-02-24 | $48.11 | $48.20 | $48.09 | $48.09 | $48.09 | 1,931 |
2025-02-21 | $48.20 | $48.21 | $48.11 | $48.11 | $48.11 | 2,854 |
2025-02-20 | $48.06 | $48.22 | $48.00 | $48.22 | $48.22 | 1,743 |
2025-02-19 | $47.89 | $47.95 | $47.82 | $47.87 | $47.87 | 2,080 |
2025-02-18 | $48.40 | $48.40 | $48.04 | $48.08 | $48.08 | 4,020 |
2025-02-14 | $48.23 | $48.25 | $48.17 | $48.17 | $48.17 | 1,231 |
2025-02-13 | $47.73 | $47.97 | $47.73 | $47.97 | $47.97 | 15,561 |
2025-02-12 | $47.40 | $47.75 | $47.40 | $47.65 | $47.65 | 7,040 |
2025-02-11 | $47.34 | $47.51 | $47.34 | $47.51 | $47.51 | 845 |
2025-02-10 | $47.30 | $47.33 | $47.27 | $47.29 | $47.29 | 2,591 |
2025-02-07 | $47.64 | $47.64 | $47.35 | $47.38 | $47.38 | 3,330 |
2025-02-06 | $47.54 | $47.69 | $47.54 | $47.65 | $47.65 | 26,717 |
2025-02-05 | $47.75 | $47.75 | $47.71 | $47.71 | $47.71 | 774 |
2025-02-04 | $47.44 | $47.51 | $47.44 | $47.51 | $47.51 | 637 |
2025-02-03 | $46.98 | $47.13 | $46.84 | $47.04 | $47.04 | 30,580 |
2025-01-31 | $47.51 | $47.67 | $47.31 | $47.31 | $47.31 | 1,701 |
2025-01-30 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 271 |
2025-01-29 | $47.40 | $47.40 | $47.39 | $47.39 | $47.39 | 298 |
2025-01-28 | $47.40 | $47.42 | $47.39 | $47.42 | $47.42 | 2,151 |
2025-01-27 | $47.66 | $47.66 | $47.62 | $47.63 | $47.63 | 10,948 |
2025-01-24 | $47.53 | $47.73 | $47.53 | $47.60 | $47.60 | 6,523 |
2025-01-23 | $47.21 | $47.36 | $47.17 | $47.31 | $47.31 | 2,566 |
2025-01-22 | $47.25 | $47.27 | $47.12 | $47.21 | $47.21 | 7,461 |
2025-01-21 | $47.12 | $47.24 | $47.12 | $47.24 | $47.24 | 1,993 |
2025-01-17 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 198 |
2025-01-16 | $46.57 | $46.64 | $46.45 | $46.59 | $46.59 | 3,446 |
2025-01-15 | $46.70 | $46.72 | $46.56 | $46.56 | $46.56 | 2,447 |
2025-01-14 | $46.25 | $46.39 | $46.25 | $46.39 | $46.39 | 5,742 |
2025-01-13 | $45.89 | $45.96 | $45.76 | $45.96 | $45.96 | 3,178 |
2025-01-10 | $46.29 | $46.35 | $46.13 | $46.19 | $46.19 | 4,572 |
2025-01-08 | $46.57 | $46.66 | $46.51 | $46.66 | $46.66 | 1,808 |
2025-01-07 | $47.25 | $47.25 | $46.89 | $46.89 | $46.89 | 2,953 |
2025-01-06 | $47.10 | $47.25 | $47.10 | $47.14 | $47.14 | 891 |
2025-01-03 | $46.82 | $46.87 | $46.74 | $46.86 | $46.86 | 3,384 |
2025-01-02 | $46.64 | $46.64 | $46.60 | $46.60 | $46.60 | 965 |
2024-12-31 | $47.17 | $47.17 | $46.95 | $47.01 | $47.01 | 2,762 |
2024-12-30 | $47.23 | $47.30 | $47.10 | $47.27 | $47.27 | 8,300 |
2024-12-27 | $47.43 | $47.43 | $47.15 | $47.28 | $47.28 | 80,642 |
2024-12-26 | $47.25 | $47.43 | $47.25 | $47.42 | $47.42 | 3,983 |
2024-12-24 | $47.30 | $47.30 | $47.24 | $47.27 | $47.27 | 1,335 |
2024-12-23 | $47.20 | $47.31 | $47.17 | $47.31 | $47.31 | 2,732 |
2024-12-20 | $47.12 | $47.40 | $47.12 | $47.32 | $47.32 | 2,520 |
2024-12-19 | $47.10 | $47.13 | $46.93 | $46.93 | $46.93 | 7,622 |
2024-12-18 | $47.62 | $47.67 | $46.80 | $46.87 | $46.87 | 3,720 |
2024-12-17 | $50.11 | $50.11 | $50.08 | $50.08 | $47.63 | 800 |
2024-12-16 | $50.12 | $50.17 | $50.12 | $50.17 | $47.72 | 2,492 |
2024-12-13 | $50.07 | $50.11 | $50.02 | $50.11 | $47.67 | 1,806 |
2024-12-12 | $50.18 | $50.18 | $50.05 | $50.05 | $47.61 | 1,191 |
2024-12-11 | $50.37 | $50.37 | $50.25 | $50.25 | $47.80 | 1,196 |
2024-12-10 | $50.28 | $50.35 | $50.14 | $50.33 | $47.88 | 5,772 |
2024-12-09 | $50.60 | $50.60 | $50.43 | $50.43 | $47.97 | 2,522 |
2024-12-06 | $50.51 | $50.51 | $50.41 | $50.46 | $48.00 | 1,064 |
2024-12-05 | $50.45 | $50.50 | $50.42 | $50.49 | $48.02 | 3,613 |
2024-12-04 | $50.13 | $50.24 | $50.13 | $50.16 | $47.71 | 2,184 |
2024-12-03 | $50.05 | $50.13 | $49.98 | $50.06 | $47.62 | 2,384 |
2024-12-02 | $49.65 | $49.99 | $49.63 | $49.93 | $47.49 | 4,455 |
2024-11-29 | $50.15 | $50.32 | $50.15 | $50.31 | $50.31 | 2,303 |
2024-11-27 | $49.95 | $50.09 | $49.93 | $50.09 | $50.09 | 2,196 |
2024-11-26 | $49.70 | $49.70 | $49.61 | $49.66 | $49.66 | 2,203 |
2024-11-25 | $49.77 | $49.82 | $49.67 | $49.67 | $49.67 | 4,587 |
2024-11-22 | $49.32 | $49.38 | $49.30 | $49.38 | $49.38 | 10,148 |
2024-11-21 | $49.64 | $49.80 | $49.63 | $49.71 | $49.71 | 15,162 |
2024-11-20 | $49.74 | $49.86 | $49.74 | $49.84 | $49.84 | 17,360 |
2024-11-19 | $50.19 | $50.19 | $50.09 | $50.09 | $50.09 | 14,730 |
2024-11-18 | $50.00 | $50.23 | $50.00 | $50.20 | $50.20 | 6,711 |
2024-11-15 | $49.88 | $49.94 | $49.86 | $49.86 | $49.86 | 2,700 |
2024-11-14 | $50.11 | $50.15 | $49.81 | $49.81 | $49.81 | 1,895 |
2024-11-13 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 504 |
2024-11-12 | $50.36 | $50.36 | $50.08 | $50.31 | $50.31 | 6,139 |
2024-11-11 | $50.50 | $50.53 | $50.50 | $50.52 | $50.52 | 1,980 |
2024-11-08 | $50.87 | $50.90 | $50.82 | $50.90 | $50.90 | 1,671 |
2024-11-07 | $51.04 | $51.23 | $50.99 | $51.20 | $51.20 | 15,995 |
2024-11-06 | $50.66 | $50.83 | $50.66 | $50.82 | $50.82 | 2,182 |
2024-11-05 | $51.45 | $51.45 | $51.24 | $51.43 | $51.43 | 1,677 |
2024-11-04 | $51.36 | $51.36 | $51.20 | $51.24 | $51.24 | 1,145 |
2024-11-01 | $51.17 | $51.17 | $51.08 | $51.08 | $51.08 | 865 |
2024-10-31 | $51.15 | $51.32 | $51.15 | $51.32 | $51.32 | 732 |
2024-10-30 | $51.35 | $51.47 | $51.29 | $51.29 | $51.29 | 2,108 |
2024-10-29 | $50.97 | $51.11 | $50.87 | $51.11 | $51.11 | 3,487 |
2024-10-28 | $51.14 | $51.14 | $51.14 | $51.14 | $51.14 | 512 |
2024-10-25 | $51.22 | $51.22 | $50.98 | $50.98 | $50.98 | 2,273 |
2024-10-24 | $51.04 | $51.18 | $51.04 | $51.18 | $51.18 | 3,355 |
2024-10-23 | $50.88 | $50.88 | $50.83 | $50.83 | $50.83 | 1,039 |
2024-10-22 | $50.99 | $51.03 | $50.98 | $50.98 | $50.98 | 1,283 |
2024-10-21 | $51.21 | $51.21 | $51.08 | $51.08 | $51.08 | 407 |
2024-10-18 | $51.36 | $51.45 | $51.36 | $51.41 | $51.41 | 2,819 |
2024-10-17 | $51.11 | $51.19 | $50.95 | $51.12 | $51.12 | 11,308 |
2024-10-16 | $51.22 | $51.22 | $51.21 | $51.21 | $51.21 | 461 |
2024-10-15 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 233 |
2024-10-14 | $51.39 | $51.40 | $51.39 | $51.40 | $51.40 | 520 |
2024-10-11 | $51.46 | $51.54 | $51.30 | $51.49 | $51.49 | 4,417 |
2024-10-10 | $51.44 | $51.44 | $51.33 | $51.40 | $51.40 | 2,779 |
2024-10-09 | $51.48 | $51.48 | $51.32 | $51.35 | $51.35 | 5,130 |
2024-10-08 | $51.50 | $51.50 | $51.49 | $51.50 | $51.50 | 1,920 |
2024-10-07 | $51.61 | $51.64 | $51.53 | $51.56 | $51.56 | 1,979 |
2024-10-04 | $51.60 | $51.67 | $51.60 | $51.67 | $51.67 | 1,153 |
2024-10-03 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 650 |
2024-10-02 | $51.96 | $51.97 | $51.96 | $51.97 | $51.97 | 685 |
2024-10-01 | $52.09 | $52.14 | $52.09 | $52.14 | $52.14 | 1,060 |
2024-09-30 | $52.52 | $52.52 | $52.39 | $52.39 | $52.39 | 717 |
2024-09-27 | $52.66 | $52.66 | $52.55 | $52.55 | $52.55 | 321 |
2024-09-26 | $52.60 | $52.61 | $52.53 | $52.61 | $52.61 | 10,638 |
2024-09-25 | $52.39 | $52.39 | $52.23 | $52.24 | $52.24 | 781 |
2024-09-24 | $52.42 | $52.55 | $52.41 | $52.55 | $52.55 | 2,045 |
2024-09-23 | $52.31 | $52.31 | $52.25 | $52.25 | $52.25 | 18,321 |
2024-09-20 | $52.35 | $52.37 | $52.35 | $52.37 | $52.37 | 485 |
2024-09-19 | $52.44 | $52.58 | $52.42 | $52.42 | $52.42 | 5,536 |
2024-09-18 | $52.02 | $52.02 | $51.91 | $51.93 | $51.93 | 1,519 |
2024-09-17 | $52.04 | $52.05 | $51.95 | $52.02 | $52.02 | 1,618 |
2024-09-16 | $52.05 | $52.10 | $52.03 | $52.10 | $52.10 | 5,595 |
2024-09-13 | $51.81 | $51.85 | $51.69 | $51.69 | $51.69 | 1,682 |
2024-09-12 | $51.40 | $51.61 | $51.40 | $51.61 | $51.61 | 1,227 |
2024-09-11 | $51.24 | $51.34 | $51.24 | $51.34 | $51.34 | 488 |
2024-09-10 | $51.31 | $51.41 | $51.31 | $51.41 | $51.41 | 1,008 |
2024-09-09 | $51.44 | $51.44 | $51.41 | $51.41 | $51.41 | 1,214 |
2024-09-06 | $51.67 | $51.67 | $51.60 | $51.60 | $51.60 | 552 |
2024-09-05 | $51.64 | $51.64 | $51.64 | $51.64 | $51.64 | 466 |
2024-09-04 | $51.60 | $51.61 | $51.55 | $51.61 | $51.61 | 1,829 |
2024-09-03 | $51.53 | $51.53 | $51.28 | $51.31 | $51.31 | 2,559 |
2024-08-30 | $51.47 | $51.49 | $51.41 | $51.49 | $51.49 | 1,800 |
2024-08-29 | $51.68 | $51.68 | $51.59 | $51.59 | $51.59 | 418 |
2024-08-28 | $51.80 | $51.80 | $51.71 | $51.77 | $51.77 | 1,924 |
2024-08-27 | $52.06 | $52.14 | $52.04 | $52.14 | $52.14 | 1,311 |
2024-08-26 | $52.05 | $52.10 | $52.05 | $52.05 | $52.05 | 3,760 |
2024-08-23 | $52.00 | $52.13 | $51.98 | $52.13 | $52.13 | 938 |
2024-08-22 | $51.66 | $51.66 | $51.57 | $51.57 | $51.57 | 2,676 |
2024-08-21 | $51.74 | $51.80 | $51.74 | $51.80 | $51.80 | 275 |
2024-08-20 | $51.51 | $51.62 | $51.51 | $51.62 | $51.62 | 1,766 |
2024-08-19 | $51.24 | $51.50 | $51.24 | $51.50 | $51.50 | 1,228 |
2024-08-16 | $51.02 | $51.18 | $51.02 | $51.18 | $51.18 | 779 |
2024-08-15 | $50.89 | $50.89 | $50.85 | $50.85 | $50.85 | 969 |
2024-08-14 | $50.87 | $50.92 | $50.87 | $50.92 | $50.92 | 413 |
2024-08-13 | $50.57 | $50.81 | $50.57 | $50.81 | $50.81 | 554 |
2024-08-12 | $50.47 | $50.55 | $50.44 | $50.55 | $50.55 | 2,462 |
2024-08-09 | $50.32 | $50.37 | $50.31 | $50.37 | $50.37 | 913 |
2024-08-08 | $50.10 | $50.20 | $50.08 | $50.19 | $50.19 | 2,461 |
2024-08-07 | $50.10 | $50.10 | $50.06 | $50.06 | $50.06 | 900 |
2024-08-06 | $49.94 | $50.14 | $49.94 | $50.10 | $50.10 | 2,609 |
2024-08-05 | $50.07 | $50.07 | $49.95 | $50.01 | $50.01 | 6,797 |
2024-08-02 | $50.13 | $50.22 | $50.11 | $50.21 | $50.21 | 2,465 |
2024-08-01 | $49.67 | $49.77 | $49.63 | $49.77 | $49.77 | 3,617 |
2024-07-31 | $50.01 | $50.05 | $50.01 | $50.05 | $50.05 | 646 |
2024-07-30 | $49.87 | $49.90 | $49.81 | $49.85 | $49.85 | 1,890 |
2024-07-29 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 183 |
2024-07-26 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 304 |
2024-07-25 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 135 |
2024-07-24 | $49.93 | $49.93 | $49.78 | $49.78 | $49.78 | 359 |
2024-07-23 | $49.99 | $49.99 | $49.95 | $49.95 | $49.95 | 568 |
2024-07-22 | $50.08 | $50.22 | $50.08 | $50.11 | $50.11 | 2,369 |
2024-07-19 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 144 |
2024-07-18 | $50.21 | $50.21 | $49.98 | $49.99 | $49.99 | 645 |
2024-07-17 | $50.30 | $50.30 | $50.19 | $50.25 | $50.25 | 954 |
2024-07-16 | $50.01 | $50.16 | $50.00 | $50.16 | $50.16 | 2,472 |
2024-07-15 | $50.16 | $50.16 | $50.01 | $50.01 | $50.01 | 336 |
2024-07-12 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 174 |
2024-07-11 | $49.86 | $49.86 | $49.81 | $49.81 | $49.81 | 638 |
2024-07-10 | $49.62 | $49.66 | $49.62 | $49.66 | $49.66 | 1,152 |
2024-07-09 | $49.46 | $49.57 | $49.43 | $49.57 | $49.57 | 3,044 |
2024-07-08 | $49.67 | $49.67 | $49.55 | $49.55 | $49.55 | 1,419 |
2024-07-05 | $49.51 | $49.61 | $49.51 | $49.57 | $49.57 | 2,356 |
2024-07-03 | $49.37 | $49.38 | $49.33 | $49.33 | $49.33 | 1,449 |
2024-07-02 | $49.04 | $49.05 | $49.01 | $49.05 | $49.05 | 1,618 |
2024-07-01 | $48.91 | $48.93 | $48.89 | $48.93 | $48.93 | 2,928 |
2024-06-28 | $48.66 | $48.82 | $48.60 | $48.70 | $48.70 | 7,427 |
2024-06-27 | $48.66 | $48.73 | $48.66 | $48.70 | $48.70 | 1,261 |
2024-06-26 | $48.59 | $48.64 | $48.59 | $48.64 | $48.64 | 360 |
2024-06-25 | $48.85 | $48.89 | $48.85 | $48.89 | $48.89 | 644 |
2024-06-24 | $48.83 | $48.87 | $48.74 | $48.74 | $48.74 | 2,744 |
2024-06-21 | $48.59 | $48.69 | $48.56 | $48.66 | $48.66 | 2,130 |
2024-06-20 | $48.71 | $48.76 | $48.71 | $48.75 | $48.75 | 3,061 |
2024-06-18 | $48.93 | $48.96 | $48.85 | $48.89 | $48.89 | 3,377 |
2024-06-17 | $48.60 | $48.80 | $48.60 | $48.78 | $48.78 | 8,842 |
2024-06-14 | $48.36 | $48.51 | $48.36 | $48.51 | $48.51 | 6,056 |
2024-06-13 | $48.97 | $48.99 | $48.90 | $48.99 | $48.99 | 10,259 |
2024-06-12 | $49.46 | $49.46 | $49.20 | $49.20 | $49.20 | 1,059 |
2024-06-11 | $48.75 | $48.89 | $48.75 | $48.89 | $48.89 | 469 |
2024-06-10 | $48.82 | $49.07 | $48.71 | $48.99 | $48.99 | 5,326 |
2024-06-07 | $49.23 | $49.25 | $49.23 | $49.23 | $49.23 | 706 |
2024-06-06 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 346 |
2024-06-05 | $49.51 | $49.61 | $49.51 | $49.61 | $49.61 | 1,002 |
2024-06-04 | $49.49 | $49.61 | $49.49 | $49.60 | $49.60 | 3,320 |
2024-06-03 | $49.49 | $49.58 | $49.45 | $49.58 | $49.58 | 808 |
2024-05-31 | $49.37 | $49.39 | $49.19 | $49.39 | $49.39 | 1,953 |
2024-05-30 | $49.15 | $49.31 | $49.11 | $49.11 | $49.11 | 18,083 |
2024-05-29 | $49.16 | $49.16 | $49.03 | $49.03 | $49.03 | 4,126 |
2024-05-28 | $49.46 | $49.46 | $49.29 | $49.38 | $49.38 | 3,199 |
2024-05-24 | $49.27 | $49.35 | $49.27 | $49.30 | $49.30 | 5,650 |
2024-05-23 | $48.93 | $48.99 | $48.93 | $48.97 | $48.97 | 444 |
2024-05-22 | $49.20 | $49.20 | $49.10 | $49.12 | $49.12 | 1,068 |
2024-05-21 | $49.31 | $49.31 | $49.18 | $49.30 | $49.30 | 3,007 |
2024-05-20 | $49.29 | $49.29 | $49.26 | $49.26 | $49.26 | 473 |
2024-05-17 | $49.32 | $49.32 | $49.27 | $49.27 | $49.27 | 2,346 |
2024-05-16 | $49.25 | $49.35 | $49.13 | $49.22 | $49.22 | 16,074 |
2024-05-15 | $49.27 | $49.38 | $49.27 | $49.37 | $49.37 | 1,352 |
2024-05-14 | $48.87 | $49.01 | $48.87 | $48.94 | $48.94 | 10,539 |
2024-05-13 | $48.86 | $48.86 | $48.79 | $48.79 | $48.79 | 595 |
2024-05-10 | $48.78 | $48.78 | $48.75 | $48.75 | $48.75 | 461 |
2024-05-09 | $48.83 | $48.83 | $48.83 | $48.83 | $48.83 | 213 |
2024-05-08 | $48.71 | $48.73 | $48.67 | $48.70 | $48.70 | 1,474 |
2024-05-07 | $48.78 | $48.82 | $48.68 | $48.68 | $48.68 | 1,023 |
2024-05-06 | $48.77 | $48.85 | $48.77 | $48.81 | $48.81 | 1,916 |
2024-05-03 | $48.64 | $48.67 | $48.64 | $48.67 | $48.67 | 594 |
2024-05-02 | $48.36 | $48.40 | $48.32 | $48.40 | $48.40 | 4,860 |
2024-05-01 | $47.96 | $48.38 | $47.96 | $48.03 | $48.03 | 1,589 |
2024-04-30 | $48.22 | $48.22 | $47.99 | $47.99 | $47.99 | 1,143 |
2024-04-29 | $48.12 | $48.33 | $48.12 | $48.31 | $48.31 | 1,302 |
2024-04-26 | $48.19 | $48.20 | $48.18 | $48.18 | $48.18 | 637 |
2024-04-25 | $48.04 | $48.29 | $48.04 | $48.26 | $48.26 | 36,257 |
2024-04-24 | $48.09 | $48.20 | $48.09 | $48.20 | $48.20 | 625 |
2024-04-23 | $48.37 | $48.37 | $48.32 | $48.32 | $48.32 | 663 |
2024-04-22 | $47.79 | $48.00 | $47.79 | $47.93 | $47.93 | 3,515 |
2024-04-19 | $47.63 | $47.68 | $47.63 | $47.68 | $47.68 | 274 |
2024-04-18 | $47.71 | $47.81 | $47.65 | $47.65 | $47.65 | 2,157 |
2024-04-17 | $47.69 | $47.75 | $47.65 | $47.71 | $47.71 | 2,563 |
2024-04-16 | $47.47 | $47.50 | $47.40 | $47.50 | $47.50 | 1,045 |
2024-04-15 | $47.75 | $47.76 | $47.52 | $47.54 | $47.54 | 2,218 |
2024-04-12 | $47.88 | $47.88 | $47.78 | $47.80 | $47.80 | 860 |
2024-04-11 | $48.20 | $48.36 | $48.18 | $48.32 | $48.32 | 19,790 |
2024-04-10 | $48.39 | $48.45 | $48.35 | $48.45 | $48.45 | 758 |
2024-04-09 | $49.01 | $49.05 | $49.01 | $49.05 | $49.05 | 1,184 |
2024-04-08 | $48.98 | $48.99 | $48.97 | $48.99 | $48.99 | 531 |
2024-04-05 | $48.87 | $48.94 | $48.87 | $48.88 | $48.88 | 2,011 |
2024-04-04 | $49.02 | $49.02 | $48.70 | $48.70 | $48.70 | 639 |
2024-04-03 | $48.64 | $48.84 | $48.64 | $48.81 | $48.81 | 2,428 |
2024-04-02 | $48.53 | $48.53 | $48.45 | $48.48 | $48.48 | 1,639 |
2024-04-01 | $48.29 | $48.31 | $48.28 | $48.28 | $48.28 | 2,087 |
2024-03-28 | $48.79 | $48.81 | $48.65 | $48.69 | $48.69 | 32,219 |
2024-03-27 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 542 |
2024-03-26 | $48.82 | $48.83 | $48.81 | $48.81 | $48.81 | 3,676 |
2024-03-25 | $48.80 | $49.02 | $48.80 | $48.92 | $48.92 | 4,422 |
2024-03-22 | $48.72 | $48.76 | $48.62 | $48.62 | $48.62 | 1,377 |
2024-03-21 | $49.15 | $49.18 | $48.98 | $48.98 | $48.98 | 2,405 |
2024-03-20 | $49.12 | $49.49 | $49.12 | $49.49 | $49.49 | 395 |
2024-03-19 | $49.15 | $49.18 | $49.15 | $49.18 | $49.18 | 225 |
2024-03-18 | $49.33 | $49.33 | $49.22 | $49.22 | $49.22 | 1,104 |
2024-03-15 | $49.38 | $49.39 | $49.30 | $49.36 | $49.36 | 2,605 |
2024-03-14 | $49.49 | $49.54 | $49.19 | $49.26 | $49.26 | 3,263 |
2024-03-13 | $49.57 | $49.69 | $49.57 | $49.64 | $49.64 | 1,973 |
2024-03-12 | $49.53 | $49.64 | $49.52 | $49.64 | $49.64 | 807 |
2024-03-11 | $49.46 | $49.51 | $49.46 | $49.50 | $49.50 | 1,983 |
2024-03-08 | $49.57 | $49.63 | $49.44 | $49.44 | $49.44 | 2,197 |
2024-03-07 | $49.45 | $49.61 | $49.45 | $49.53 | $49.53 | 2,384 |
2024-03-06 | $49.10 | $49.24 | $49.10 | $49.14 | $49.14 | 2,741 |
2024-03-05 | $48.99 | $49.11 | $48.88 | $48.92 | $48.92 | 5,588 |
2024-03-04 | $49.02 | $49.04 | $48.93 | $48.99 | $48.99 | 13,925 |
2024-03-01 | $48.75 | $48.95 | $48.74 | $48.95 | $48.95 | 1,852 |
2024-02-29 | $48.65 | $48.74 | $48.62 | $48.68 | $48.68 | 36,459 |
2024-02-28 | $48.79 | $48.83 | $48.76 | $48.79 | $48.79 | 1,926 |
2024-02-27 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 227 |
2024-02-26 | $48.95 | $48.95 | $48.91 | $48.91 | $48.91 | 598 |
2024-02-23 | $48.84 | $48.84 | $48.81 | $48.82 | $48.82 | 1,486 |
2024-02-22 | $48.69 | $48.83 | $48.69 | $48.76 | $48.76 | 37,559 |
2024-02-21 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 223 |
2024-02-20 | $48.64 | $48.66 | $48.56 | $48.56 | $48.56 | 1,147 |
2024-02-16 | $48.34 | $48.47 | $48.34 | $48.38 | $48.38 | 1,253 |
2024-02-15 | $48.34 | $48.43 | $48.34 | $48.43 | $48.43 | 576 |
2024-02-14 | $47.99 | $48.13 | $47.99 | $48.13 | $48.13 | 4,095 |
2024-02-13 | $48.04 | $48.04 | $47.92 | $47.92 | $47.92 | 817 |
2024-02-12 | $48.34 | $48.41 | $48.34 | $48.34 | $48.34 | 638 |
2024-02-09 | $48.37 | $48.42 | $48.32 | $48.39 | $48.39 | 3,912 |
2024-02-08 | $48.24 | $48.33 | $48.24 | $48.30 | $48.30 | 4,599 |
2024-02-07 | $48.20 | $48.33 | $48.20 | $48.27 | $48.27 | 726 |
2024-02-06 | $48.11 | $48.21 | $48.11 | $48.21 | $48.21 | 815 |
2024-02-05 | $48.14 | $48.15 | $48.12 | $48.12 | $48.12 | 1,310 |
2024-02-02 | $48.43 | $48.54 | $48.43 | $48.49 | $48.49 | 4,788 |
2024-02-01 | $48.65 | $48.87 | $48.65 | $48.87 | $48.87 | 30,566 |
2024-01-31 | $48.83 | $48.83 | $48.46 | $48.51 | $48.51 | 1,560 |
2024-01-30 | $48.80 | $48.87 | $48.76 | $48.86 | $48.86 | 2,621 |
2024-01-29 | $48.66 | $48.88 | $48.59 | $48.88 | $48.88 | 2,761 |
2024-01-26 | $49.00 | $49.01 | $48.91 | $48.93 | $48.93 | 7,028 |
2024-01-25 | $48.75 | $48.99 | $48.75 | $48.93 | $48.93 | 38,217 |
2024-01-24 | $49.05 | $49.10 | $48.80 | $48.80 | $48.80 | 2,350 |
2024-01-23 | $48.63 | $48.64 | $48.63 | $48.64 | $48.64 | 575 |
2024-01-22 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 320 |
2024-01-19 | $48.80 | $48.81 | $48.63 | $48.81 | $48.81 | 5,779 |
2024-01-18 | $48.59 | $48.59 | $48.47 | $48.54 | $48.54 | 21,996 |
2024-01-17 | $48.34 | $48.43 | $48.34 | $48.43 | $48.43 | 1,273 |
2024-01-16 | $48.65 | $48.70 | $48.49 | $48.52 | $48.52 | 3,073 |
2024-01-12 | $49.38 | $49.38 | $49.18 | $49.18 | $49.18 | 1,360 |
2024-01-11 | $49.02 | $49.32 | $49.01 | $49.32 | $49.32 | 4,140 |
2024-01-10 | $48.88 | $49.02 | $48.88 | $48.97 | $48.97 | 16,072 |
2024-01-09 | $48.69 | $48.75 | $48.67 | $48.69 | $48.69 | 9,543 |
2024-01-08 | $48.85 | $48.94 | $48.84 | $48.91 | $48.91 | 2,501 |
2024-01-05 | $48.65 | $48.91 | $48.63 | $48.63 | $48.63 | 2,055 |
2024-01-04 | $48.80 | $48.83 | $48.72 | $48.74 | $48.74 | 1,480 |
2024-01-03 | $48.62 | $48.70 | $48.62 | $48.70 | $48.70 | 2,496 |
2024-01-02 | $49.09 | $49.15 | $49.01 | $49.01 | $49.01 | 13,622 |
2023-12-29 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 104 |
2023-12-28 | $49.89 | $49.90 | $49.74 | $49.74 | $49.74 | 2,252 |
2023-12-27 | $49.78 | $49.92 | $49.78 | $49.87 | $49.87 | 4,541 |
2023-12-26 | $49.36 | $49.44 | $49.35 | $49.44 | $49.44 | 1,581 |
2023-12-22 | $49.42 | $49.44 | $49.39 | $49.39 | $49.39 | 724 |
2023-12-21 | $49.32 | $49.32 | $49.21 | $49.29 | $49.29 | 2,235 |
2023-12-20 | $49.09 | $49.10 | $48.81 | $48.81 | $48.81 | 27,512 |
2023-12-19 | $48.99 | $49.01 | $48.97 | $48.98 | $48.98 | 1,737 |
2023-12-18 | $48.71 | $48.71 | $48.60 | $48.65 | $48.65 | 3,766 |
2023-12-15 | $48.71 | $48.82 | $48.46 | $48.53 | $48.53 | 13,112 |
2023-12-14 | $48.91 | $49.10 | $48.91 | $48.96 | $48.96 | 20,015 |
2023-12-13 | $49.19 | $49.83 | $49.16 | $49.83 | $48.18 | 2,838 |
2023-12-12 | $49.06 | $49.12 | $49.03 | $49.12 | $47.49 | 2,944 |
2023-12-11 | $48.92 | $49.06 | $48.92 | $48.98 | $47.36 | 3,409 |
2023-12-08 | $48.96 | $48.96 | $48.96 | $48.96 | $47.34 | 142 |
2023-12-07 | $48.91 | $49.13 | $48.91 | $49.11 | $47.48 | 2,223 |
2023-12-06 | $49.05 | $49.05 | $48.81 | $48.84 | $47.22 | 973 |
2023-12-05 | $48.98 | $49.00 | $48.96 | $49.00 | $47.37 | 1,390 |
2023-12-04 | $49.29 | $49.29 | $49.09 | $49.10 | $47.47 | 3,542 |
2023-12-01 | $49.12 | $49.42 | $49.12 | $49.25 | $47.62 | 14,562 |
2023-11-30 | $49.17 | $49.17 | $49.07 | $49.13 | $47.50 | 780 |
2023-11-29 | $49.35 | $49.43 | $49.33 | $49.33 | $47.69 | 2,321 |
2023-11-28 | $49.03 | $49.28 | $49.03 | $49.13 | $47.51 | 2,586 |
2023-11-27 | $48.91 | $48.96 | $48.75 | $48.96 | $47.34 | 2,150 |
2023-11-24 | $48.85 | $48.93 | $48.85 | $48.89 | $47.27 | 1,448 |
2023-11-22 | $48.51 | $48.51 | $48.51 | $48.51 | $46.90 | 479 |
2023-11-21 | $48.76 | $48.76 | $48.55 | $48.55 | $46.95 | 1,900 |
2023-11-20 | $48.53 | $48.62 | $48.37 | $48.54 | $46.93 | 7,669 |
2023-11-17 | $48.25 | $48.43 | $48.25 | $48.43 | $48.43 | 1,934 |
2023-11-16 | $48.26 | $48.30 | $48.11 | $48.13 | $48.13 | 2,879 |
2023-11-15 | $48.18 | $48.18 | $48.10 | $48.12 | $48.12 | 3,079 |
2023-11-14 | $47.96 | $48.34 | $47.96 | $48.34 | $48.34 | 1,303 |
2023-11-13 | $47.12 | $47.27 | $47.12 | $47.27 | $47.27 | 667 |
2023-11-10 | $47.03 | $47.20 | $46.97 | $47.20 | $47.20 | 1,887 |
2023-11-09 | $47.35 | $47.37 | $46.95 | $46.95 | $46.95 | 7,014 |
2023-11-08 | $47.10 | $47.31 | $47.10 | $47.31 | $47.31 | 4,866 |
2023-11-07 | $47.13 | $47.21 | $47.13 | $47.21 | $47.21 | 464 |
2023-11-06 | $47.35 | $47.39 | $47.24 | $47.24 | $47.24 | 6,824 |
2023-11-03 | $47.43 | $47.44 | $47.32 | $47.34 | $47.34 | 1,048 |
2023-11-02 | $46.83 | $47.03 | $46.80 | $46.95 | $46.95 | 43,280 |
2023-11-01 | $45.99 | $46.32 | $45.99 | $46.32 | $46.32 | 32,742 |
2023-10-31 | $46.24 | $46.24 | $46.18 | $46.18 | $46.18 | 678 |
2023-10-30 | $46.05 | $46.17 | $46.05 | $46.17 | $46.17 | 707 |
2023-10-27 | $45.84 | $45.84 | $45.69 | $45.69 | $45.69 | 350 |
2023-10-26 | $45.70 | $45.75 | $45.69 | $45.69 | $45.69 | 1,428 |
2023-10-25 | $45.84 | $45.84 | $45.73 | $45.73 | $45.73 | 1,458 |
2023-10-24 | $45.93 | $45.98 | $45.91 | $45.95 | $45.95 | 1,187 |
2023-10-23 | $45.69 | $46.06 | $45.69 | $45.98 | $45.98 | 2,618 |
2023-10-20 | $45.64 | $45.70 | $45.60 | $45.60 | $45.60 | 5,016 |
2023-10-19 | $45.61 | $45.63 | $45.40 | $45.48 | $45.48 | 45,365 |
2023-10-18 | $45.53 | $45.54 | $45.53 | $45.54 | $45.54 | 711 |
2023-10-17 | $45.92 | $45.98 | $45.86 | $45.87 | $45.87 | 3,823 |
2023-10-16 | $45.80 | $45.94 | $45.80 | $45.94 | $45.94 | 7,195 |
2023-10-13 | $45.82 | $45.82 | $45.67 | $45.70 | $45.70 | 2,526 |
2023-10-12 | $45.94 | $45.95 | $45.73 | $45.83 | $45.83 | 42,263 |
2023-10-11 | $46.18 | $46.20 | $46.18 | $46.20 | $46.20 | 525 |
2023-10-10 | $46.02 | $46.13 | $45.94 | $46.00 | $46.00 | 5,394 |
2023-10-09 | $45.63 | $45.82 | $45.58 | $45.75 | $45.75 | 7,824 |
2023-10-06 | $45.63 | $45.95 | $45.59 | $45.92 | $45.92 | 7,364 |
2023-10-05 | $45.56 | $45.75 | $45.50 | $45.75 | $45.75 | 2,180 |
2023-10-04 | $45.52 | $45.59 | $45.42 | $45.55 | $45.55 | 4,705 |
2023-10-03 | $45.44 | $45.51 | $45.34 | $45.39 | $45.39 | 8,338 |
2023-10-02 | $45.78 | $45.87 | $45.59 | $45.64 | $45.64 | 15,757 |
2023-09-29 | $46.20 | $46.20 | $46.08 | $46.10 | $46.10 | 1,231 |
2023-09-28 | $45.77 | $45.99 | $45.70 | $45.93 | $45.93 | 20,055 |
2023-09-27 | $46.11 | $46.11 | $45.58 | $45.71 | $45.71 | 2,766 |
2023-09-26 | $46.02 | $46.02 | $45.91 | $45.92 | $45.92 | 1,178 |
2023-09-25 | $46.22 | $46.22 | $46.20 | $46.20 | $46.20 | 578 |
2023-09-22 | $46.56 | $46.56 | $46.36 | $46.42 | $46.42 | 5,899 |
2023-09-21 | $46.53 | $46.61 | $46.46 | $46.46 | $46.46 | 4,923 |
2023-09-20 | $47.05 | $47.05 | $46.59 | $46.59 | $46.59 | 744 |
2023-09-19 | $46.73 | $46.77 | $46.73 | $46.77 | $46.77 | 616 |
2023-09-18 | $46.64 | $46.75 | $46.63 | $46.75 | $46.75 | 1,099 |
2023-09-15 | $46.71 | $46.82 | $46.68 | $46.68 | $46.68 | 553 |
2023-09-14 | $46.86 | $46.86 | $46.62 | $46.62 | $46.62 | 19,404 |
2023-09-13 | $46.91 | $46.94 | $46.81 | $46.81 | $46.81 | 25,894 |
2023-09-12 | $46.79 | $46.89 | $46.79 | $46.85 | $46.85 | 1,057 |
2023-09-11 | $46.81 | $46.97 | $46.81 | $46.95 | $46.95 | 4,677 |
2023-09-08 | $46.82 | $46.82 | $46.62 | $46.65 | $46.65 | 1,937 |
2023-09-07 | $46.56 | $46.65 | $46.56 | $46.65 | $46.65 | 1,952 |
2023-09-06 | $46.71 | $46.71 | $46.63 | $46.67 | $46.67 | 1,084 |
2023-09-05 | $46.87 | $46.87 | $46.76 | $46.76 | $46.76 | 1,394 |
2023-09-01 | $47.41 | $47.41 | $46.96 | $47.01 | $47.01 | 9,261 |
2023-08-31 | $47.31 | $47.34 | $47.16 | $47.29 | $47.29 | 40,902 |
2023-08-30 | $47.54 | $47.73 | $47.51 | $47.54 | $47.54 | 3,548 |
2023-08-29 | $46.91 | $47.49 | $46.91 | $47.46 | $47.46 | 2,215 |
2023-08-28 | $47.06 | $47.09 | $46.99 | $47.09 | $47.09 | 1,752 |
2023-08-25 | $46.95 | $47.00 | $46.74 | $47.00 | $47.00 | 2,113 |
2023-08-24 | $47.01 | $47.01 | $46.78 | $46.79 | $46.79 | 26,969 |
2023-08-23 | $46.90 | $47.23 | $46.90 | $47.21 | $47.21 | 1,631 |
2023-08-22 | $46.89 | $46.94 | $46.89 | $46.94 | $46.94 | 245 |
2023-08-21 | $47.04 | $47.21 | $47.04 | $47.21 | $47.21 | 3,002 |
2023-08-18 | $47.01 | $47.09 | $47.00 | $47.09 | $47.09 | 1,175 |
2023-08-17 | $47.02 | $47.02 | $46.87 | $46.96 | $46.96 | 1,195 |
2023-08-16 | $47.29 | $47.29 | $46.93 | $46.95 | $46.95 | 27,761 |
2023-08-15 | $47.27 | $47.27 | $47.23 | $47.23 | $47.23 | 464 |
2023-08-14 | $47.32 | $47.46 | $47.28 | $47.46 | $47.46 | 2,236 |
2023-08-11 | $47.54 | $47.55 | $47.46 | $47.51 | $47.51 | 14,017 |
2023-08-10 | $47.89 | $48.07 | $47.66 | $47.66 | $47.66 | 5,080 |
2023-08-09 | $47.72 | $47.82 | $47.70 | $47.70 | $47.70 | 1,437 |
2023-08-08 | $47.45 | $47.73 | $47.45 | $47.71 | $47.71 | 995 |
2023-08-07 | $47.81 | $47.82 | $47.77 | $47.82 | $47.82 | 1,848 |
2023-08-04 | $47.78 | $47.78 | $47.57 | $47.57 | $47.57 | 829 |
2023-08-03 | $47.25 | $47.46 | $47.25 | $47.43 | $47.43 | 2,495 |
2023-08-02 | $47.62 | $47.62 | $47.44 | $47.44 | $47.44 | 944 |
2023-08-01 | $47.73 | $47.77 | $47.62 | $47.75 | $47.75 | 16,280 |
2023-07-31 | $48.01 | $48.01 | $47.93 | $47.93 | $47.93 | 2,218 |
2023-07-28 | $48.07 | $48.07 | $47.97 | $47.98 | $47.98 | 820 |
2023-07-27 | $47.91 | $47.91 | $47.60 | $47.60 | $47.60 | 4,210 |
2023-07-26 | $47.95 | $48.15 | $47.93 | $48.15 | $48.15 | 14,352 |
2023-07-25 | $47.92 | $47.92 | $47.84 | $47.90 | $47.90 | 6,606 |
2023-07-24 | $48.04 | $48.06 | $47.90 | $47.90 | $47.90 | 3,166 |
2023-07-21 | $48.20 | $48.20 | $48.12 | $48.16 | $48.16 | 2,193 |
2023-07-20 | $48.36 | $48.36 | $47.95 | $48.05 | $48.05 | 23,126 |
2023-07-19 | $48.48 | $48.49 | $48.36 | $48.36 | $48.36 | 1,264 |
2023-07-18 | $48.48 | $48.63 | $48.48 | $48.57 | $48.57 | 1,310 |
2023-07-17 | $48.49 | $48.59 | $48.43 | $48.59 | $48.59 | 2,043 |
2023-07-14 | $48.72 | $48.72 | $48.57 | $48.57 | $48.57 | 2,961 |
2023-07-13 | $48.54 | $48.59 | $48.38 | $48.59 | $48.59 | 6,081 |
2023-07-12 | $48.01 | $48.01 | $47.97 | $47.99 | $47.99 | 1,288 |
2023-07-11 | $47.24 | $47.40 | $47.20 | $47.28 | $47.28 | 8,029 |
2023-07-10 | $46.94 | $47.10 | $46.94 | $47.10 | $47.10 | 524 |
2023-07-07 | $46.77 | $47.14 | $46.77 | $46.96 | $46.96 | 4,784 |
2023-07-06 | $46.53 | $46.78 | $46.47 | $46.64 | $46.64 | 25,357 |
2023-07-05 | $46.94 | $46.94 | $46.65 | $46.72 | $46.72 | 55,404 |
2023-07-03 | $47.12 | $47.12 | $47.09 | $47.09 | $47.09 | 1,012 |
2023-06-30 | $46.95 | $47.12 | $46.95 | $47.05 | $47.05 | 2,663 |
2023-06-29 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 120 |
2023-06-28 | $46.95 | $47.00 | $46.91 | $46.96 | $46.96 | 2,003 |
2023-06-27 | $47.03 | $47.18 | $47.03 | $47.16 | $47.16 | 2,204 |
2023-06-26 | $46.83 | $46.83 | $46.75 | $46.82 | $46.82 | 759 |
2023-06-23 | $46.95 | $46.95 | $46.83 | $46.83 | $46.83 | 658 |
2023-06-22 | $47.19 | $47.19 | $47.08 | $47.14 | $47.14 | 1,564 |
2023-06-21 | $46.97 | $47.31 | $46.97 | $47.31 | $47.31 | 6,947 |
2023-06-20 | $47.19 | $47.31 | $47.07 | $47.25 | $47.25 | 14,348 |
2023-06-16 | $47.42 | $47.42 | $47.37 | $47.37 | $47.37 | 300 |
2023-06-15 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 827 |
2023-06-14 | $46.90 | $47.00 | $46.85 | $46.85 | $46.85 | 1,872 |
2023-06-13 | $46.76 | $46.77 | $46.73 | $46.75 | $46.75 | 2,208 |
2023-06-12 | $46.59 | $46.65 | $46.55 | $46.65 | $46.65 | 2,406 |
2023-06-09 | $46.70 | $46.70 | $46.53 | $46.55 | $46.55 | 2,767 |
2023-06-08 | $46.58 | $46.70 | $46.49 | $46.62 | $46.62 | 16,700 |
2023-06-07 | $46.36 | $46.36 | $46.16 | $46.16 | $46.16 | 2,227 |
2023-06-06 | $46.02 | $46.15 | $46.00 | $46.15 | $46.15 | 5,230 |
2023-06-05 | $46.16 | $46.21 | $46.04 | $46.10 | $46.10 | 4,271 |
2023-06-02 | $46.30 | $46.30 | $46.05 | $46.12 | $46.12 | 2,044 |
2023-06-01 | $46.02 | $46.24 | $45.97 | $46.24 | $46.24 | 7,324 |
2023-05-31 | $45.78 | $45.99 | $45.63 | $45.95 | $45.95 | 3,017 |
2023-05-30 | $45.99 | $45.99 | $45.81 | $45.96 | $45.96 | 10,337 |
2023-05-26 | $45.77 | $45.92 | $45.77 | $45.81 | $45.81 | 17,664 |
2023-05-25 | $45.71 | $45.81 | $45.55 | $45.75 | $45.75 | 21,987 |
2023-05-24 | $45.66 | $45.76 | $45.66 | $45.76 | $45.76 | 897 |
2023-05-23 | $46.05 | $46.05 | $45.92 | $45.95 | $45.95 | 13,616 |
2023-05-22 | $46.21 | $46.36 | $46.21 | $46.30 | $46.30 | 5,927 |
2023-05-19 | $46.33 | $46.33 | $46.23 | $46.23 | $46.23 | 1,397 |
2023-05-18 | $45.99 | $46.13 | $45.88 | $46.03 | $46.03 | 23,235 |
2023-05-17 | $46.16 | $46.42 | $46.16 | $46.39 | $46.39 | 41,435 |
2023-05-16 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 98 |
2023-05-15 | $46.35 | $46.40 | $46.35 | $46.40 | $46.40 | 1,864 |
2023-05-12 | $46.30 | $46.30 | $46.25 | $46.28 | $46.28 | 656 |
2023-05-11 | $46.56 | $46.56 | $46.50 | $46.56 | $46.56 | 1,473 |
2023-05-10 | $46.72 | $46.83 | $46.72 | $46.83 | $46.83 | 455 |
2023-05-09 | $46.50 | $46.77 | $46.50 | $46.69 | $46.69 | 3,832 |
2023-05-08 | $46.99 | $46.99 | $46.89 | $46.89 | $46.89 | 722 |
2023-05-05 | $46.92 | $47.22 | $46.92 | $47.14 | $47.14 | 1,522 |
2023-05-04 | $46.91 | $46.92 | $46.84 | $46.86 | $46.86 | 4,171 |
2023-05-03 | $47.02 | $47.04 | $46.98 | $46.98 | $46.98 | 3,206 |
2023-05-02 | $46.58 | $46.92 | $46.58 | $46.84 | $46.84 | 16,491 |
2023-05-01 | $46.94 | $46.94 | $46.70 | $46.70 | $46.70 | 1,776 |
2023-04-28 | $47.02 | $47.13 | $47.02 | $47.10 | $47.10 | 6,589 |
2023-04-27 | $46.58 | $46.84 | $46.58 | $46.84 | $46.84 | 23,671 |
2023-04-26 | $46.62 | $46.66 | $46.39 | $46.45 | $46.45 | 8,847 |
2023-04-25 | $46.57 | $46.57 | $46.45 | $46.46 | $46.46 | 3,074 |
2023-04-24 | $46.60 | $46.86 | $46.60 | $46.80 | $46.80 | 8,827 |
2023-04-21 | $46.59 | $46.69 | $46.56 | $46.66 | $46.66 | 4,490 |
2023-04-20 | $46.53 | $46.59 | $46.45 | $46.59 | $46.59 | 23,558 |
2023-04-19 | $46.68 | $46.68 | $46.58 | $46.60 | $46.60 | 11,127 |
2023-04-18 | $46.55 | $46.69 | $46.54 | $46.66 | $46.66 | 1,683 |
2023-04-17 | $46.42 | $46.45 | $46.39 | $46.43 | $46.43 | 2,480 |
2023-04-14 | $46.80 | $46.81 | $46.54 | $46.66 | $46.66 | 12,294 |
2023-04-13 | $47.00 | $47.24 | $47.00 | $47.14 | $47.14 | 46,488 |
2023-04-12 | $46.64 | $46.86 | $46.64 | $46.69 | $46.69 | 1,332 |
2023-04-11 | $46.07 | $46.41 | $46.07 | $46.38 | $46.38 | 6,086 |
2023-04-10 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 450 |
2023-04-06 | $46.07 | $46.51 | $46.06 | $46.39 | $46.39 | 3,773 |
2023-04-05 | $46.17 | $46.28 | $46.11 | $46.18 | $46.18 | 4,477 |
2023-04-04 | $46.35 | $46.46 | $46.20 | $46.41 | $46.41 | 8,993 |
2023-04-03 | $46.04 | $46.39 | $46.04 | $46.34 | $46.34 | 7,791 |
2023-03-31 | $46.19 | $46.19 | $46.15 | $46.15 | $46.15 | 465 |
2023-03-30 | $46.14 | $46.33 | $46.06 | $46.12 | $46.12 | 22,001 |
2023-03-29 | $45.82 | $45.94 | $45.66 | $45.86 | $45.86 | 18,884 |
2023-03-28 | $45.45 | $45.55 | $45.36 | $45.55 | $45.55 | 57,157 |
2023-03-27 | $45.50 | $45.50 | $45.29 | $45.40 | $45.40 | 6,473 |
2023-03-24 | $45.05 | $45.38 | $45.05 | $45.30 | $45.30 | 33,926 |
2023-03-23 | $45.83 | $45.86 | $45.46 | $45.61 | $45.61 | 7,723 |
2023-03-22 | $45.37 | $46.03 | $45.28 | $45.82 | $45.82 | 10,772 |
2023-03-21 | $45.53 | $45.53 | $45.36 | $45.41 | $45.41 | 2,100 |
2023-03-20 | $44.70 | $44.82 | $44.65 | $44.73 | $44.73 | 5,800 |
2023-03-17 | $44.56 | $44.82 | $44.46 | $44.74 | $44.74 | 16,611 |
2023-03-16 | $44.48 | $44.48 | $43.96 | $44.12 | $44.12 | 47,366 |
2023-03-15 | $44.04 | $44.23 | $44.03 | $44.23 | $44.23 | 519 |
2023-03-14 | $45.32 | $45.34 | $45.32 | $45.34 | $45.34 | 2,516 |
2023-03-13 | $44.77 | $45.13 | $44.77 | $45.13 | $45.13 | 2,306 |
2023-03-10 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 919 |
2023-03-09 | $44.91 | $44.91 | $44.68 | $44.68 | $44.68 | 37,354 |
2023-03-08 | $44.87 | $44.87 | $44.73 | $44.84 | $44.84 | 7,066 |
2023-03-07 | $45.01 | $45.21 | $44.86 | $44.89 | $44.89 | 12,639 |
2023-03-06 | $45.42 | $45.56 | $45.42 | $45.43 | $45.43 | 2,012 |
2023-03-03 | $44.96 | $45.19 | $44.96 | $45.16 | $45.16 | 3,019 |
2023-03-02 | $44.77 | $44.80 | $44.63 | $44.79 | $44.79 | 18,792 |
2023-03-01 | $45.19 | $45.19 | $44.95 | $45.04 | $45.04 | 12,420 |
2023-02-28 | $45.07 | $45.08 | $44.88 | $44.88 | $44.88 | 2,210 |
2023-02-27 | $45.07 | $45.17 | $45.02 | $45.10 | $45.10 | 5,586 |
2023-02-24 | $44.65 | $44.78 | $44.63 | $44.74 | $44.74 | 10,676 |
2023-02-23 | $45.21 | $45.29 | $44.99 | $45.25 | $45.25 | 7,051 |
2023-02-22 | $45.09 | $45.21 | $44.92 | $44.92 | $44.92 | 4,353 |
2023-02-21 | $45.32 | $45.40 | $45.25 | $45.31 | $45.31 | 2,634 |
2023-02-17 | $45.70 | $45.82 | $45.70 | $45.82 | $45.82 | 615 |
2023-02-16 | $45.82 | $45.89 | $45.62 | $45.69 | $45.69 | 45,920 |
2023-02-15 | $45.79 | $45.83 | $45.74 | $45.83 | $45.83 | 1,891 |
2023-02-14 | $46.03 | $46.12 | $46.03 | $46.12 | $46.12 | 524 |
2023-02-13 | $45.66 | $46.00 | $45.66 | $45.97 | $45.97 | 3,820 |
2023-02-10 | $45.87 | $45.92 | $45.83 | $45.92 | $45.92 | 1,336 |
2023-02-09 | $46.53 | $46.53 | $46.09 | $46.10 | $46.10 | 42,876 |
2023-02-08 | $46.25 | $46.25 | $46.17 | $46.17 | $46.17 | 6,814 |
2023-02-07 | $45.99 | $46.54 | $45.99 | $46.43 | $46.43 | 5,501 |
2023-02-06 | $46.44 | $46.44 | $46.23 | $46.23 | $46.23 | 5,967 |
2023-02-03 | $46.83 | $46.98 | $46.77 | $46.84 | $46.84 | 22,320 |
2023-02-02 | $47.42 | $47.47 | $47.21 | $47.40 | $47.40 | 42,905 |
2023-02-01 | $46.53 | $47.14 | $46.48 | $47.10 | $47.10 | 8,277 |
2023-01-31 | $46.20 | $46.47 | $46.08 | $46.47 | $46.47 | 5,537 |
2023-01-30 | $46.29 | $46.36 | $46.08 | $46.10 | $46.10 | 9,555 |
2023-01-27 | $46.48 | $46.69 | $46.48 | $46.61 | $46.61 | 3,926 |
2023-01-26 | $46.53 | $46.83 | $46.16 | $46.73 | $46.73 | 57,768 |
2023-01-25 | $46.40 | $46.62 | $46.29 | $46.57 | $46.57 | 6,870 |
2023-01-24 | $46.24 | $46.50 | $46.16 | $46.50 | $46.50 | 15,764 |
2023-01-23 | $46.22 | $46.44 | $46.21 | $46.44 | $46.44 | 36,069 |
2023-01-20 | $46.04 | $46.33 | $46.04 | $46.30 | $46.30 | 51,271 |
2023-01-19 | $46.10 | $46.34 | $45.90 | $46.32 | $46.32 | 62,415 |
2023-01-18 | $46.15 | $46.15 | $46.11 | $46.11 | $46.11 | 801 |
2023-01-17 | $46.30 | $46.37 | $45.93 | $46.01 | $46.01 | 11,600 |
2023-01-13 | $45.81 | $46.03 | $45.81 | $46.03 | $46.03 | 2,940 |
2023-01-12 | $45.78 | $46.26 | $45.74 | $46.15 | $46.15 | 31,496 |
2023-01-11 | $45.43 | $45.66 | $45.42 | $45.56 | $45.56 | 46,666 |
2023-01-10 | $45.23 | $45.26 | $45.12 | $45.26 | $45.26 | 1,745 |
2023-01-09 | $45.21 | $45.30 | $45.16 | $45.16 | $45.16 | 10,706 |
2023-01-06 | $44.67 | $44.91 | $44.67 | $44.91 | $44.91 | 1,413 |
2023-01-05 | $44.09 | $44.43 | $44.09 | $44.19 | $44.19 | 52,225 |
2023-01-04 | $44.37 | $44.57 | $44.37 | $44.51 | $44.51 | 4,522 |
2023-01-03 | $44.22 | $44.22 | $43.85 | $44.02 | $44.02 | 9,727 |
2022-12-30 | $44.22 | $44.28 | $44.10 | $44.28 | $44.28 | 3,473 |
2022-12-29 | $44.21 | $44.21 | $43.99 | $44.08 | $44.08 | 31,050 |
2022-12-28 | $44.06 | $44.06 | $43.92 | $43.92 | $43.92 | 704 |
2022-12-27 | $44.19 | $44.20 | $44.12 | $44.20 | $44.20 | 3,100 |
2022-12-23 | $44.27 | $44.27 | $44.19 | $44.19 | $44.19 | 542 |
2022-12-22 | $43.95 | $43.97 | $43.65 | $43.85 | $43.85 | 30,935 |
2022-12-21 | $44.08 | $44.11 | $44.08 | $44.11 | $44.11 | 2,365 |
2022-12-20 | $43.84 | $43.93 | $43.84 | $43.88 | $43.88 | 1,259 |
2022-12-19 | $43.70 | $43.83 | $43.58 | $43.70 | $43.70 | 30,669 |
2022-12-16 | $43.79 | $43.95 | $43.75 | $43.92 | $43.92 | 13,158 |
2022-12-15 | $44.76 | $44.76 | $44.05 | $44.11 | $44.11 | 2,407 |
2022-12-14 | $45.04 | $45.17 | $44.71 | $45.09 | $44.81 | 1,590 |
2022-12-13 | $44.86 | $44.86 | $44.86 | $44.86 | $44.59 | 1,231 |
2022-12-12 | $44.22 | $44.30 | $44.07 | $44.30 | $44.03 | 2,467 |
2022-12-09 | $44.29 | $44.29 | $44.14 | $44.14 | $43.87 | 816 |
2022-12-08 | $44.22 | $44.37 | $44.22 | $44.37 | $44.37 | 1,614 |
2022-12-07 | $44.25 | $44.27 | $44.25 | $44.27 | $44.27 | 704 |
2022-12-06 | $44.20 | $44.40 | $44.06 | $44.19 | $44.19 | 3,429 |
2022-12-05 | $44.58 | $44.58 | $44.16 | $44.21 | $44.21 | 12,887 |
2022-12-02 | $44.32 | $44.71 | $44.32 | $44.70 | $44.70 | 24,890 |
2022-12-01 | $44.50 | $44.57 | $44.45 | $44.57 | $44.57 | 3,033 |
2022-11-30 | $43.15 | $43.95 | $43.15 | $43.95 | $43.95 | 1,055 |
2022-11-29 | $43.49 | $43.49 | $43.29 | $43.29 | $43.29 | 2,807 |
2022-11-28 | $43.51 | $43.51 | $43.20 | $43.20 | $43.20 | 2,536 |
2022-11-25 | $43.57 | $43.81 | $43.53 | $43.70 | $43.70 | 32,474 |
2022-11-23 | $44.25 | $44.25 | $43.17 | $43.44 | $43.44 | 9,781 |
2022-11-22 | $42.79 | $42.93 | $42.79 | $42.93 | $42.93 | 640 |
2022-11-21 | $42.28 | $42.37 | $42.25 | $42.32 | $42.32 | 897 |
2022-11-18 | $42.87 | $42.91 | $42.63 | $42.72 | $42.72 | 3,557 |
2022-11-17 | $42.52 | $42.83 | $42.52 | $42.77 | $42.77 | 24,885 |
2022-11-16 | $42.71 | $42.95 | $42.71 | $42.95 | $42.95 | 13,658 |
2022-11-15 | $42.74 | $42.77 | $42.74 | $42.77 | $42.77 | 685 |
2022-11-14 | $43.00 | $43.00 | $42.80 | $42.80 | $42.80 | 454 |
2022-11-11 | $42.84 | $43.32 | $42.75 | $43.30 | $43.30 | 3,250 |
2022-11-10 | $41.89 | $42.07 | $41.89 | $42.07 | $42.07 | 1,504 |
2022-11-09 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 239 |
2022-11-08 | $40.84 | $41.22 | $40.84 | $41.15 | $41.15 | 2,364 |
2022-11-07 | $40.77 | $41.01 | $40.76 | $40.90 | $40.90 | 2,542 |
2022-11-04 | $40.20 | $40.53 | $40.20 | $40.53 | $40.53 | 2,412 |
2022-11-03 | $39.40 | $39.40 | $39.29 | $39.29 | $39.29 | 1,203 |
2022-11-02 | $40.32 | $40.32 | $39.74 | $39.74 | $39.74 | 5,057 |
2022-11-01 | $40.68 | $40.68 | $40.26 | $40.32 | $40.32 | 4,564 |
2022-10-31 | $40.12 | $40.17 | $40.12 | $40.17 | $40.17 | 2,734 |
2022-10-28 | $40.61 | $40.61 | $40.49 | $40.57 | $40.57 | 1,552 |
2022-10-27 | $40.69 | $40.79 | $40.39 | $40.39 | $40.39 | 4,781 |
2022-10-26 | $40.23 | $40.52 | $40.23 | $40.52 | $40.52 | 1,209 |
2022-10-25 | $39.77 | $39.96 | $39.77 | $39.96 | $39.96 | 1,247 |
2022-10-24 | $39.06 | $39.34 | $39.06 | $39.28 | $39.28 | 1,514 |
2022-10-21 | $38.59 | $39.11 | $38.59 | $39.08 | $39.08 | 2,360 |
2022-10-20 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 298 |
2022-10-19 | $38.80 | $38.82 | $38.67 | $38.73 | $38.73 | 31,292 |
2022-10-18 | $39.49 | $39.49 | $39.27 | $39.30 | $39.30 | 4,604 |
2022-10-17 | $38.96 | $39.03 | $38.88 | $38.88 | $38.88 | 1,509 |
2022-10-14 | $38.38 | $38.38 | $38.20 | $38.20 | $38.20 | 540 |
2022-10-13 | $37.64 | $38.69 | $37.62 | $38.69 | $38.69 | 2,297 |
2022-10-12 | $38.02 | $38.10 | $37.93 | $38.10 | $38.10 | 1,006 |
2022-10-11 | $38.45 | $38.45 | $38.06 | $38.06 | $38.06 | 478 |
2022-10-10 | $38.40 | $38.44 | $38.40 | $38.44 | $38.44 | 684 |
2022-10-07 | $38.74 | $38.83 | $38.57 | $38.57 | $38.57 | 1,064 |
2022-10-06 | $39.15 | $39.15 | $38.99 | $38.99 | $38.99 | 3,398 |
2022-10-05 | $39.75 | $39.78 | $39.47 | $39.70 | $39.70 | 2,742 |
2022-10-04 | $39.98 | $40.36 | $39.98 | $40.29 | $40.29 | 6,009 |
2022-10-03 | $38.98 | $39.11 | $38.98 | $39.11 | $39.11 | 3,806 |
2022-09-30 | $38.69 | $38.82 | $38.64 | $38.64 | $38.64 | 1,031 |
2022-09-29 | $38.09 | $38.52 | $38.09 | $38.44 | $38.44 | 44,566 |
2022-09-28 | $37.77 | $38.60 | $37.59 | $38.60 | $38.60 | 14,920 |
2022-09-27 | $38.20 | $38.20 | $37.85 | $37.92 | $37.92 | 1,089 |
2022-09-26 | $38.28 | $38.28 | $37.90 | $38.08 | $38.08 | 5,002 |
2022-09-23 | $39.10 | $39.10 | $38.51 | $38.64 | $38.64 | 5,181 |
2022-09-22 | $39.86 | $39.86 | $39.55 | $39.65 | $39.65 | 1,440 |
2022-09-21 | $40.11 | $40.11 | $39.67 | $39.67 | $39.67 | 2,613 |
2022-09-20 | $40.26 | $40.37 | $40.26 | $40.29 | $40.29 | 830 |
2022-09-19 | $40.70 | $40.79 | $40.70 | $40.79 | $40.79 | 1,124 |
2022-09-16 | $40.71 | $40.84 | $40.69 | $40.84 | $40.84 | 8,051 |
2022-09-15 | $40.86 | $40.89 | $40.84 | $40.84 | $40.84 | 923 |
2022-09-14 | $41.11 | $41.11 | $40.95 | $40.95 | $40.95 | 1,743 |
2022-09-13 | $41.49 | $41.49 | $40.96 | $40.96 | $40.96 | 3,082 |
2022-09-12 | $42.05 | $42.10 | $41.94 | $42.05 | $42.05 | 3,212 |
2022-09-09 | $41.54 | $41.55 | $41.51 | $41.51 | $41.51 | 905 |
2022-09-08 | $40.83 | $41.28 | $40.83 | $41.18 | $41.18 | 57,496 |
2022-09-07 | $40.79 | $41.09 | $40.78 | $41.07 | $41.07 | 3,000 |
2022-09-06 | $40.52 | $40.58 | $40.22 | $40.57 | $40.57 | 35,881 |
2022-09-02 | $40.91 | $41.06 | $40.51 | $40.52 | $40.52 | 11,568 |
2022-09-01 | $40.60 | $40.60 | $40.51 | $40.60 | $40.60 | 36,196 |
2022-08-31 | $40.95 | $40.95 | $40.94 | $40.94 | $40.94 | 601 |
2022-08-30 | $41.11 | $41.23 | $41.10 | $41.23 | $41.23 | 2,467 |
2022-08-29 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 408 |
2022-08-26 | $41.77 | $41.77 | $41.32 | $41.32 | $41.32 | 381 |
2022-08-25 | $41.89 | $42.01 | $41.89 | $42.01 | $42.01 | 372 |
2022-08-24 | $41.44 | $41.68 | $41.44 | $41.66 | $41.66 | 43,555 |
2022-08-23 | $41.54 | $41.55 | $41.45 | $41.54 | $41.54 | 2,497 |
2022-08-22 | $41.53 | $41.53 | $41.22 | $41.25 | $41.25 | 1,738 |
2022-08-19 | $41.99 | $42.05 | $41.94 | $42.05 | $42.05 | 3,452 |
2022-08-18 | $42.87 | $42.93 | $42.67 | $42.78 | $42.78 | 1,457 |
2022-08-17 | $43.02 | $43.26 | $42.94 | $43.19 | $43.19 | 16,587 |
2022-08-16 | $43.58 | $43.59 | $43.45 | $43.45 | $43.45 | 1,971 |
2022-08-15 | $43.67 | $43.75 | $43.67 | $43.67 | $43.67 | 645 |
2022-08-12 | $44.04 | $44.08 | $44.04 | $44.08 | $44.08 | 417 |
2022-08-11 | $44.16 | $44.23 | $44.16 | $44.23 | $44.23 | 714 |
2022-08-10 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 365 |
2022-08-09 | $43.55 | $43.55 | $43.35 | $43.43 | $43.43 | 1,644 |
2022-08-08 | $43.49 | $43.62 | $43.40 | $43.46 | $43.46 | 2,747 |
2022-08-05 | $43.07 | $43.40 | $43.07 | $43.40 | $43.40 | 6,273 |
2022-08-04 | $43.33 | $43.68 | $43.33 | $43.68 | $43.68 | 1,503 |
2022-08-03 | $43.00 | $43.35 | $43.00 | $43.35 | $43.35 | 2,239 |
2022-08-02 | $43.30 | $43.31 | $43.04 | $43.04 | $43.04 | 14,915 |
2022-08-01 | $43.85 | $43.85 | $43.56 | $43.72 | $43.72 | 14,886 |
2022-07-29 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 315 |
2022-07-28 | $42.96 | $43.03 | $42.96 | $43.03 | $43.03 | 601 |
2022-07-27 | $42.54 | $42.85 | $42.54 | $42.85 | $42.85 | 14,326 |
2022-07-26 | $42.17 | $42.17 | $41.88 | $41.95 | $41.95 | 856 |
2022-07-25 | $42.94 | $42.98 | $42.94 | $42.98 | $42.98 | 904 |
2022-07-22 | $43.04 | $43.04 | $42.61 | $42.61 | $42.61 | 896 |
2022-07-21 | $42.32 | $42.45 | $42.32 | $42.45 | $42.45 | 755 |
2022-07-20 | $42.38 | $42.42 | $42.11 | $42.13 | $42.13 | 743 |
2022-07-19 | $41.97 | $42.13 | $41.97 | $42.13 | $42.13 | 631 |
2022-07-18 | $41.26 | $41.42 | $41.15 | $41.15 | $41.15 | 2,223 |
2022-07-15 | $40.58 | $40.99 | $40.58 | $40.94 | $40.94 | 1,502 |
2022-07-14 | $40.34 | $40.77 | $40.10 | $40.60 | $40.60 | 49,691 |
2022-07-13 | $40.51 | $40.89 | $40.51 | $40.80 | $40.80 | 2,066 |
2022-07-12 | $40.79 | $40.87 | $40.64 | $40.64 | $40.64 | 1,082 |
2022-07-11 | $40.77 | $41.01 | $40.68 | $40.68 | $40.68 | 3,733 |
2022-07-08 | $41.03 | $41.22 | $41.03 | $41.16 | $41.16 | 1,025 |
2022-07-07 | $40.94 | $41.11 | $40.93 | $41.03 | $41.03 | 30,786 |
2022-07-06 | $40.75 | $40.75 | $40.52 | $40.68 | $40.68 | 4,801 |
2022-07-05 | $40.93 | $41.06 | $40.93 | $41.05 | $41.05 | 1,397 |
2022-07-01 | $41.81 | $41.83 | $41.81 | $41.83 | $41.83 | 2,694 |
2022-06-30 | $41.30 | $41.65 | $41.26 | $41.63 | $41.63 | 1,174 |
2022-06-29 | $41.80 | $41.84 | $41.65 | $41.77 | $41.77 | 14,525 |
2022-06-28 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 325 |
2022-06-27 | $42.88 | $42.96 | $42.69 | $42.69 | $42.69 | 1,307 |
2022-06-24 | $42.80 | $42.80 | $42.78 | $42.78 | $42.78 | 581 |
2022-06-23 | $42.59 | $42.70 | $42.59 | $42.70 | $42.70 | 377 |
2022-06-22 | $42.71 | $42.89 | $42.71 | $42.88 | $42.88 | 1,255 |
2022-06-21 | $42.84 | $43.10 | $42.76 | $42.84 | $42.84 | 7,577 |
2022-06-17 | $42.38 | $42.49 | $42.15 | $42.43 | $42.43 | 2,110 |
2022-06-16 | $42.42 | $42.49 | $42.42 | $42.49 | $42.49 | 2,757 |
2022-06-15 | $42.44 | $42.83 | $42.32 | $42.73 | $42.73 | 4,256 |
2022-06-14 | $42.25 | $42.25 | $41.96 | $42.06 | $42.06 | 3,289 |
2022-06-13 | $42.54 | $42.80 | $42.36 | $42.50 | $42.50 | 2,342 |
2022-06-10 | $43.56 | $43.75 | $43.56 | $43.73 | $43.73 | 733 |
2022-06-09 | $44.60 | $44.65 | $44.16 | $44.24 | $44.24 | 66,389 |
2022-06-08 | $45.55 | $45.55 | $45.31 | $45.32 | $45.32 | 2,492 |
2022-06-07 | $45.41 | $45.53 | $45.41 | $45.53 | $45.53 | 1,685 |
2022-06-06 | $45.71 | $45.71 | $45.57 | $45.57 | $45.57 | 1,525 |
2022-06-03 | $45.75 | $45.75 | $45.65 | $45.66 | $45.66 | 1,754 |
2022-06-02 | $45.54 | $45.86 | $45.54 | $45.79 | $45.79 | 68,734 |
2022-06-01 | $45.55 | $45.55 | $45.20 | $45.49 | $45.49 | 3,437 |
2022-05-31 | $45.62 | $45.83 | $45.62 | $45.81 | $45.81 | 8,230 |
2022-05-27 | $46.01 | $46.05 | $45.99 | $45.99 | $45.99 | 812 |
2022-05-26 | $45.49 | $45.78 | $45.49 | $45.65 | $45.65 | 80,027 |
2022-05-25 | $45.11 | $45.19 | $45.09 | $45.09 | $45.09 | 2,710 |
2022-05-24 | $45.15 | $45.38 | $45.15 | $45.31 | $45.31 | 3,209 |
2022-05-23 | $45.01 | $45.23 | $45.01 | $45.23 | $45.23 | 3,262 |
2022-05-20 | $44.58 | $44.61 | $44.41 | $44.61 | $44.61 | 5,684 |
2022-05-19 | $44.64 | $44.84 | $44.64 | $44.84 | $44.84 | 751 |
2022-05-18 | $44.59 | $44.62 | $44.27 | $44.29 | $44.29 | 1,234 |
2022-05-17 | $44.83 | $44.96 | $44.83 | $44.96 | $44.96 | 1,220 |
2022-05-16 | $44.19 | $44.37 | $44.19 | $44.37 | $44.37 | 2,788 |
2022-05-13 | $44.20 | $44.26 | $44.13 | $44.19 | $44.19 | 3,791 |
2022-05-12 | $44.00 | $44.05 | $43.84 | $43.84 | $43.84 | 2,393 |
2022-05-11 | $44.41 | $44.59 | $44.37 | $44.37 | $44.37 | 1,806 |
2022-05-10 | $44.29 | $44.29 | $44.23 | $44.23 | $44.23 | 501 |
2022-05-09 | $43.96 | $44.14 | $43.82 | $44.00 | $44.00 | 3,601 |
2022-05-06 | $44.26 | $44.31 | $44.20 | $44.31 | $44.31 | 2,005 |
2022-05-05 | $44.83 | $44.83 | $44.41 | $44.57 | $44.57 | 83,506 |
2022-05-04 | $44.71 | $45.26 | $44.71 | $45.10 | $45.10 | 2,874 |
2022-05-03 | $44.87 | $44.95 | $44.83 | $44.93 | $44.93 | 6,114 |
2022-05-02 | $44.91 | $45.01 | $44.62 | $44.95 | $44.95 | 20,061 |
2022-04-29 | $44.98 | $45.10 | $44.98 | $45.02 | $45.02 | 2,013 |
2022-04-28 | $44.96 | $45.02 | $44.87 | $45.02 | $45.02 | 98,950 |
2022-04-27 | $45.18 | $45.34 | $45.11 | $45.34 | $45.34 | 6,589 |
2022-04-26 | $46.02 | $46.05 | $45.88 | $45.88 | $45.88 | 15,304 |
2022-04-25 | $46.33 | $46.42 | $46.31 | $46.39 | $46.39 | 3,107 |
2022-04-22 | $46.81 | $46.81 | $46.74 | $46.79 | $46.79 | 1,476 |
2022-04-21 | $47.45 | $47.45 | $47.08 | $47.11 | $47.11 | 7,901 |
2022-04-20 | $47.37 | $47.41 | $47.21 | $47.34 | $47.34 | 4,334 |
2022-04-19 | $46.72 | $47.02 | $46.72 | $47.02 | $47.02 | 32,393 |
2022-04-18 | $47.15 | $47.16 | $47.10 | $47.10 | $47.10 | 6,752 |
2022-04-14 | $47.32 | $47.32 | $47.07 | $47.26 | $47.26 | 2,161 |
2022-04-13 | $47.25 | $47.64 | $47.22 | $47.59 | $47.59 | 9,771 |
2022-04-12 | $47.43 | $47.49 | $47.30 | $47.30 | $47.30 | 3,400 |
2022-04-11 | $47.64 | $47.79 | $47.58 | $47.58 | $47.58 | 1,223 |
2022-04-08 | $47.64 | $47.77 | $47.64 | $47.77 | $47.77 | 592 |
2022-04-07 | $48.14 | $48.14 | $47.85 | $47.92 | $47.92 | 6,186 |
2022-04-06 | $48.04 | $48.15 | $47.96 | $48.15 | $48.15 | 4,996 |
2022-04-05 | $48.44 | $48.44 | $48.28 | $48.28 | $48.28 | 7,469 |
2022-04-04 | $48.76 | $48.78 | $48.67 | $48.76 | $48.76 | 32,736 |
2022-04-01 | $48.84 | $48.88 | $48.76 | $48.86 | $48.86 | 10,789 |
2022-03-31 | $49.08 | $49.17 | $48.85 | $48.85 | $48.85 | 8,451 |
2022-03-30 | $49.22 | $49.31 | $49.22 | $49.25 | $49.25 | 1,035 |
2022-03-29 | $49.10 | $49.18 | $49.04 | $49.15 | $49.15 | 10,019 |
2022-03-28 | $48.30 | $48.39 | $48.22 | $48.32 | $48.32 | 6,988 |
2022-03-25 | $48.32 | $48.36 | $48.28 | $48.32 | $48.32 | 8,642 |
2022-03-24 | $48.29 | $48.50 | $48.29 | $48.47 | $48.47 | 11,587 |
2022-03-23 | $48.37 | $48.52 | $48.37 | $48.52 | $48.52 | 3,373 |
2022-03-22 | $48.67 | $48.74 | $48.64 | $48.74 | $48.74 | 6,834 |
2022-03-21 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 581 |
2022-03-18 | $48.29 | $48.84 | $48.29 | $48.84 | $48.84 | 1,621 |
2022-03-17 | $48.59 | $49.19 | $48.59 | $48.92 | $48.92 | 9,721 |
2022-03-16 | $47.91 | $48.37 | $47.87 | $48.37 | $48.37 | 3,863 |
2022-03-15 | $47.52 | $47.95 | $47.44 | $47.47 | $47.47 | 8,389 |
2022-03-14 | $47.59 | $47.78 | $47.55 | $47.55 | $47.55 | 2,307 |
2022-03-11 | $47.82 | $47.82 | $47.44 | $47.44 | $47.44 | 3,904 |
2022-03-10 | $47.81 | $48.09 | $47.74 | $47.80 | $47.80 | 34,924 |
2022-03-09 | $48.28 | $48.47 | $48.24 | $48.45 | $48.45 | 4,853 |
2022-03-08 | $47.58 | $47.67 | $47.23 | $47.47 | $47.47 | 49,759 |
2022-03-07 | $47.98 | $47.98 | $47.17 | $47.23 | $47.23 | 3,722 |
2022-03-04 | $48.33 | $48.33 | $48.00 | $48.32 | $48.32 | 20,952 |
2022-03-03 | $49.46 | $49.46 | $48.73 | $48.98 | $48.98 | 62,369 |
2022-03-02 | $49.35 | $49.69 | $49.28 | $49.64 | $49.64 | 18,632 |
2022-03-01 | $49.23 | $49.35 | $49.23 | $49.28 | $49.28 | 4,149 |
2022-02-28 | $49.80 | $49.80 | $49.49 | $49.54 | $49.54 | 2,912 |
2022-02-25 | $50.01 | $50.16 | $50.00 | $50.16 | $50.16 | 1,775 |
2022-02-24 | $49.17 | $49.68 | $49.08 | $49.66 | $49.66 | 8,134 |
2022-02-23 | $50.50 | $50.50 | $50.18 | $50.18 | $50.18 | 1,872 |
2022-02-22 | $50.37 | $50.45 | $50.15 | $50.25 | $50.25 | 25,675 |
2022-02-18 | $50.56 | $50.56 | $50.38 | $50.42 | $50.42 | 1,539 |
2022-02-17 | $50.72 | $50.72 | $50.46 | $50.51 | $50.51 | 16,158 |
2022-02-16 | $50.65 | $50.81 | $50.65 | $50.81 | $50.81 | 4,975 |
2022-02-15 | $50.54 | $50.62 | $50.52 | $50.62 | $50.62 | 1,358 |
2022-02-14 | $50.26 | $50.29 | $50.02 | $50.10 | $50.10 | 814 |
2022-02-11 | $50.85 | $50.85 | $50.34 | $50.38 | $50.38 | 1,151 |
2022-02-10 | $50.88 | $51.35 | $50.79 | $50.98 | $50.98 | 3,837 |
2022-02-09 | $51.19 | $51.27 | $51.19 | $51.23 | $51.23 | 2,348 |
2022-02-08 | $50.72 | $51.06 | $50.71 | $51.04 | $51.04 | 16,149 |
2022-02-07 | $50.81 | $50.85 | $50.60 | $50.79 | $50.79 | 3,458 |
2022-02-04 | $51.28 | $51.28 | $50.88 | $51.10 | $51.10 | 2,648 |
2022-02-03 | $51.54 | $51.56 | $51.23 | $51.45 | $51.45 | 59,196 |
2022-02-02 | $51.57 | $51.62 | $51.50 | $51.56 | $51.56 | 9,539 |
2022-02-01 | $51.20 | $51.32 | $51.07 | $51.19 | $51.19 | 5,529 |
2022-01-31 | $50.79 | $51.05 | $50.76 | $50.99 | $50.99 | 5,826 |
2022-01-28 | $50.62 | $50.70 | $50.55 | $50.66 | $50.66 | 4,100 |
2022-01-27 | $51.15 | $51.15 | $50.84 | $50.84 | $50.84 | 954 |
2022-01-26 | $51.77 | $51.77 | $51.28 | $51.34 | $51.34 | 4,149 |
2022-01-25 | $51.34 | $51.57 | $51.34 | $51.57 | $51.57 | 18,010 |
2022-01-24 | $51.77 | $51.78 | $51.54 | $51.77 | $51.77 | 10,931 |
2022-01-21 | $52.03 | $52.14 | $52.01 | $52.05 | $52.05 | 4,419 |
2022-01-20 | $52.21 | $52.21 | $51.99 | $51.99 | $51.99 | 597 |
2022-01-19 | $52.20 | $52.27 | $52.19 | $52.19 | $52.19 | 1,450 |
2022-01-18 | $52.28 | $52.35 | $51.95 | $51.95 | $51.95 | 3,875 |
2022-01-14 | $52.72 | $52.72 | $52.66 | $52.66 | $52.66 | 2,369 |
2022-01-13 | $52.93 | $52.93 | $52.82 | $52.82 | $52.82 | 1,202 |
2022-01-12 | $52.62 | $52.93 | $52.62 | $52.93 | $52.93 | 3,853 |
2022-01-11 | $52.38 | $52.63 | $52.25 | $52.62 | $52.62 | 7,452 |
2022-01-10 | $52.08 | $52.43 | $52.08 | $52.36 | $52.36 | 5,999 |
2022-01-07 | $52.45 | $52.62 | $52.45 | $52.54 | $52.54 | 2,404 |
2022-01-06 | $52.44 | $52.44 | $52.24 | $52.25 | $52.25 | 7,613 |
2022-01-05 | $52.52 | $52.71 | $52.47 | $52.47 | $52.47 | 52,259 |
2022-01-04 | $52.45 | $52.58 | $52.25 | $52.42 | $52.42 | 29,548 |
2022-01-03 | $52.39 | $52.40 | $52.27 | $52.27 | $52.27 | 2,361 |
2021-12-31 | $52.73 | $52.77 | $52.58 | $52.77 | $52.77 | 10,518 |
2021-12-30 | $52.49 | $52.53 | $52.44 | $52.49 | $52.49 | 2,825 |
2021-12-29 | $52.53 | $52.58 | $52.49 | $52.49 | $52.49 | 4,335 |
2021-12-28 | $52.28 | $52.43 | $52.19 | $52.33 | $52.33 | 5,152 |
2021-12-27 | $52.45 | $52.61 | $52.30 | $52.52 | $52.52 | 57,857 |
2021-12-23 | $52.19 | $52.50 | $52.19 | $52.49 | $52.49 | 14,169 |
2021-12-22 | $52.14 | $52.46 | $52.14 | $52.36 | $52.36 | 12,846 |
2021-12-21 | $52.35 | $52.35 | $51.98 | $52.08 | $52.08 | 8,442 |
2021-12-20 | $52.02 | $52.13 | $51.98 | $52.13 | $52.13 | 23,464 |
2021-12-17 | $51.99 | $52.02 | $51.85 | $51.85 | $51.85 | 3,983 |
2021-12-16 | $52.42 | $52.42 | $51.11 | $52.14 | $52.14 | 53,101 |
2021-12-15 | $53.52 | $53.78 | $53.50 | $53.73 | $52.11 | 2,016 |
2021-12-14 | $53.48 | $53.48 | $53.48 | $53.48 | $51.87 | 414 |
2021-12-13 | $53.57 | $53.67 | $53.57 | $53.62 | $52.00 | 939 |
2021-12-10 | $53.61 | $53.81 | $53.61 | $53.78 | $52.16 | 1,449 |
2021-12-09 | $53.46 | $53.74 | $53.46 | $53.63 | $52.01 | 3,496 |
2021-12-08 | $53.87 | $53.91 | $53.80 | $53.85 | $52.23 | 14,131 |
2021-12-07 | $53.50 | $53.50 | $53.44 | $53.49 | $51.88 | 2,824 |
2021-12-06 | $53.43 | $53.45 | $53.33 | $53.39 | $51.78 | 1,815 |
2021-12-03 | $53.38 | $53.47 | $53.24 | $53.47 | $51.86 | 3,987 |
2021-12-02 | $53.42 | $53.53 | $53.40 | $53.40 | $51.79 | 2,409 |
2021-12-01 | $53.47 | $53.69 | $53.40 | $53.40 | $51.79 | 2,401 |
2021-11-30 | $53.61 | $53.61 | $52.83 | $53.32 | $51.72 | 3,586 |
2021-11-29 | $52.97 | $53.17 | $52.97 | $53.09 | $51.49 | 938 |
2021-11-26 | $53.12 | $53.21 | $52.88 | $53.05 | $51.46 | 64,183 |
2021-11-24 | $53.08 | $53.10 | $53.03 | $53.10 | $51.50 | 900 |
2021-11-23 | $53.44 | $53.44 | $53.34 | $53.38 | $51.77 | 993 |
2021-11-22 | $53.59 | $53.59 | $53.44 | $53.44 | $51.83 | 1,097 |
2021-11-19 | $53.93 | $53.93 | $53.66 | $53.66 | $52.05 | 1,046 |
2021-11-18 | $53.94 | $54.13 | $53.92 | $54.13 | $52.50 | 6,276 |
2021-11-17 | $53.85 | $53.85 | $53.83 | $53.84 | $52.22 | 787 |
2021-11-16 | $54.03 | $54.03 | $53.93 | $53.94 | $52.32 | 3,289 |
2021-11-15 | $54.42 | $54.42 | $54.16 | $54.16 | $52.53 | 981 |
2021-11-12 | $54.55 | $54.62 | $54.55 | $54.56 | $52.92 | 2,604 |
2021-11-11 | $54.73 | $54.77 | $54.50 | $54.50 | $52.86 | 4,169 |
2021-11-10 | $55.16 | $55.20 | $54.73 | $54.73 | $53.08 | 9,178 |
2021-11-09 | $55.26 | $55.30 | $55.26 | $55.30 | $53.63 | 1,861 |
2021-11-08 | $55.23 | $55.31 | $55.23 | $55.27 | $53.61 | 1,315 |
2021-11-05 | $55.07 | $55.09 | $55.07 | $55.07 | $53.42 | 1,501 |
2021-11-04 | $55.04 | $55.05 | $54.96 | $55.05 | $53.39 | 1,042 |
2021-11-03 | $54.96 | $55.16 | $54.96 | $55.10 | $53.44 | 684 |
2021-11-02 | $54.87 | $55.06 | $54.87 | $55.02 | $53.36 | 8,192 |
2021-11-01 | $54.97 | $54.97 | $54.81 | $54.92 | $53.27 | 1,788 |
2021-10-29 | $55.14 | $55.22 | $54.74 | $54.75 | $53.10 | 3,215 |
2021-10-28 | $55.47 | $55.57 | $55.47 | $55.57 | $53.90 | 1,427 |
2021-10-27 | $55.17 | $55.32 | $55.11 | $55.26 | $53.60 | 14,798 |
2021-10-26 | $55.20 | $55.21 | $55.10 | $55.10 | $53.44 | 1,718 |
2021-10-25 | $55.02 | $55.04 | $54.94 | $54.99 | $53.34 | 5,710 |
2021-10-22 | $55.10 | $55.30 | $55.08 | $55.14 | $53.48 | 2,516 |
2021-10-21 | $55.28 | $55.28 | $55.09 | $55.16 | $53.50 | 59,347 |
2021-10-20 | $55.20 | $55.33 | $55.20 | $55.30 | $53.63 | 1,555 |
2021-10-19 | $55.33 | $55.33 | $55.11 | $55.21 | $53.54 | 1,750 |
2021-10-18 | $54.94 | $55.07 | $54.94 | $54.98 | $53.33 | 1,723 |
2021-10-15 | $55.04 | $55.13 | $55.02 | $55.13 | $53.47 | 52,081 |
2021-10-14 | $55.06 | $55.06 | $54.98 | $55.04 | $53.38 | 817 |
2021-10-13 | $54.77 | $54.82 | $54.61 | $54.82 | $53.17 | 910 |
2021-10-12 | $54.41 | $54.46 | $54.40 | $54.45 | $52.81 | 1,522 |
2021-10-11 | $54.59 | $54.59 | $54.59 | $54.59 | $52.95 | 818 |
2021-10-08 | $54.81 | $54.81 | $54.74 | $54.74 | $53.09 | 3,317 |
2021-10-07 | $54.88 | $54.88 | $54.81 | $54.81 | $53.16 | 571 |
2021-10-06 | $54.80 | $54.83 | $54.64 | $54.74 | $53.10 | 2,286 |
2021-10-05 | $55.05 | $55.20 | $55.05 | $55.11 | $53.45 | 2,409 |
2021-10-04 | $55.35 | $55.35 | $55.30 | $55.30 | $53.64 | 2,963 |
2021-10-01 | $55.24 | $55.24 | $55.18 | $55.22 | $53.56 | 997 |
2021-09-30 | $55.06 | $55.14 | $55.03 | $55.03 | $53.37 | 48,559 |
2021-09-29 | $55.38 | $55.38 | $55.16 | $55.21 | $53.55 | 5,722 |
2021-09-28 | $55.59 | $55.63 | $55.56 | $55.56 | $53.89 | 1,857 |
2021-09-27 | $55.79 | $55.92 | $55.76 | $55.76 | $54.08 | 3,573 |
2021-09-24 | $55.92 | $55.98 | $55.92 | $55.98 | $54.29 | 686 |
2021-09-23 | $56.14 | $56.14 | $56.04 | $56.04 | $54.35 | 5,539 |
2021-09-22 | $56.01 | $56.18 | $55.88 | $56.00 | $54.31 | 3,600 |
2021-09-21 | $56.00 | $56.00 | $55.97 | $55.99 | $54.30 | 2,949 |
2021-09-20 | $56.00 | $56.00 | $55.87 | $55.96 | $54.28 | 5,954 |
2021-09-17 | $56.25 | $56.33 | $55.56 | $56.16 | $54.47 | 9,984 |
2021-09-16 | $56.37 | $56.41 | $56.35 | $56.41 | $54.71 | 1,946 |
2021-09-15 | $56.56 | $56.60 | $56.56 | $56.60 | $54.90 | 767 |
2021-09-14 | $56.73 | $57.06 | $56.52 | $56.53 | $54.82 | 53,102 |
2021-09-13 | $56.49 | $56.49 | $56.39 | $56.46 | $54.76 | 4,079 |
2021-09-10 | $56.47 | $56.49 | $56.42 | $56.42 | $54.72 | 1,576 |
2021-09-09 | $56.42 | $56.54 | $56.41 | $56.48 | $54.78 | 3,193 |
2021-09-08 | $56.27 | $56.45 | $56.27 | $56.45 | $54.75 | 3,635 |
2021-09-07 | $56.63 | $56.63 | $56.52 | $56.52 | $54.81 | 3,873 |
2021-09-03 | $56.86 | $56.86 | $56.65 | $56.74 | $55.03 | 2,957 |
2021-09-02 | $56.63 | $56.73 | $56.63 | $56.73 | $55.02 | 4,136 |
2021-09-01 | $56.51 | $56.55 | $56.46 | $56.48 | $54.78 | 4,355 |
2021-08-31 | $56.43 | $56.43 | $56.20 | $56.27 | $54.57 | 3,230 |
2021-08-30 | $56.26 | $56.27 | $56.16 | $56.16 | $54.47 | 3,972 |
2021-08-27 | $56.02 | $56.20 | $56.02 | $56.20 | $54.50 | 1,198 |
2021-08-26 | $56.02 | $56.02 | $55.95 | $55.95 | $54.27 | 47,583 |
2021-08-25 | $55.95 | $56.05 | $55.94 | $56.03 | $54.35 | 1,406 |
2021-08-24 | $56.01 | $56.14 | $55.99 | $56.06 | $54.37 | 13,151 |
2021-08-23 | $55.92 | $56.02 | $55.88 | $56.02 | $54.33 | 1,531 |
2021-08-20 | $55.64 | $55.72 | $55.64 | $55.72 | $54.05 | 1,287 |
2021-08-19 | $55.67 | $55.74 | $55.62 | $55.63 | $53.96 | 1,735 |
2021-08-18 | $55.95 | $55.95 | $55.78 | $55.85 | $54.16 | 3,242 |
2021-08-17 | $55.88 | $55.89 | $55.88 | $55.89 | $54.21 | 536 |
2021-08-16 | $56.13 | $56.28 | $56.13 | $56.23 | $54.54 | 1,195 |
2021-08-13 | $56.22 | $56.33 | $56.22 | $56.33 | $54.63 | 2,489 |
2021-08-12 | $55.95 | $56.02 | $55.91 | $55.98 | $54.30 | 54,823 |
2021-08-11 | $55.99 | $56.07 | $55.96 | $56.04 | $54.36 | 19,854 |
2021-08-10 | $56.14 | $56.14 | $55.89 | $55.98 | $54.29 | 11,439 |
2021-08-09 | $56.07 | $56.15 | $55.93 | $55.93 | $54.25 | 6,196 |
2021-08-06 | $56.19 | $56.23 | $56.00 | $56.16 | $54.47 | 10,298 |
2021-08-05 | $56.57 | $56.57 | $56.47 | $56.52 | $54.81 | 48,073 |
2021-08-04 | $56.50 | $56.57 | $56.50 | $56.50 | $54.80 | 910 |
2021-08-03 | $56.46 | $56.61 | $56.46 | $56.55 | $54.84 | 1,466 |
2021-08-02 | $56.67 | $56.67 | $56.50 | $56.50 | $54.80 | 3,117 |
2021-07-30 | $56.44 | $56.49 | $56.44 | $56.49 | $54.79 | 650 |
2021-07-29 | $56.50 | $56.62 | $56.18 | $56.57 | $54.87 | 79,283 |
2021-07-28 | $56.20 | $56.41 | $56.20 | $56.34 | $54.64 | 3,227 |
2021-07-27 | $56.33 | $56.33 | $56.21 | $56.21 | $54.52 | 1,061 |
2021-07-26 | $56.12 | $56.22 | $56.06 | $56.22 | $54.53 | 6,416 |
2021-07-23 | $56.02 | $56.02 | $55.91 | $55.96 | $54.28 | 1,567 |
2021-07-22 | $56.08 | $56.08 | $55.82 | $55.83 | $54.15 | 2,060 |
2021-07-21 | $56.01 | $56.06 | $55.92 | $55.94 | $54.26 | 57,516 |
2021-07-20 | $55.73 | $55.87 | $55.72 | $55.87 | $54.18 | 3,456 |
2021-07-19 | $55.91 | $55.91 | $55.79 | $55.82 | $54.14 | 6,448 |
2021-07-16 | $56.04 | $56.09 | $55.95 | $55.95 | $54.27 | 1,004 |
2021-07-15 | $56.18 | $56.19 | $56.07 | $56.08 | $54.39 | 2,001 |
2021-07-14 | $56.23 | $56.23 | $56.14 | $56.15 | $54.46 | 1,517 |
2021-07-13 | $56.16 | $56.18 | $55.90 | $55.92 | $54.23 | 3,690 |
2021-07-12 | $56.38 | $56.46 | $56.31 | $56.36 | $54.66 | 4,642 |
2021-07-09 | $56.31 | $56.39 | $56.30 | $56.39 | $54.69 | 3,351 |
2021-07-08 | $56.27 | $56.27 | $56.11 | $56.11 | $54.42 | 2,053 |
2021-07-07 | $55.91 | $56.15 | $55.91 | $56.05 | $54.36 | 18,647 |
2021-07-06 | $56.20 | $56.20 | $56.09 | $56.12 | $54.43 | 1,955 |
2021-07-02 | $56.16 | $56.40 | $56.16 | $56.40 | $54.70 | 1,759 |
2021-07-01 | $56.31 | $56.31 | $56.18 | $56.31 | $54.62 | 14,747 |
2021-06-30 | $56.18 | $56.26 | $56.11 | $56.26 | $54.57 | 1,486 |
2021-06-29 | $56.31 | $56.48 | $56.31 | $56.41 | $54.71 | 3,616 |
2021-06-28 | $56.65 | $56.65 | $56.43 | $56.45 | $54.75 | 7,827 |
2021-06-25 | $56.65 | $56.70 | $56.53 | $56.64 | $54.94 | 2,584 |
2021-06-24 | $56.66 | $56.66 | $56.51 | $56.58 | $54.88 | 3,153 |
2021-06-23 | $56.85 | $56.86 | $56.54 | $56.54 | $54.84 | 7,485 |
2021-06-22 | $56.49 | $56.61 | $56.49 | $56.61 | $54.90 | 1,479 |
2021-06-21 | $56.41 | $56.63 | $56.24 | $56.63 | $54.93 | 70,281 |
2021-06-18 | $56.40 | $56.40 | $56.23 | $56.31 | $54.62 | 1,267 |
2021-06-17 | $56.72 | $56.72 | $56.60 | $56.60 | $54.90 | 1,421 |
2021-06-16 | $57.56 | $57.56 | $57.03 | $57.10 | $55.38 | 1,426 |
2021-06-15 | $57.68 | $57.75 | $57.57 | $57.67 | $55.94 | 4,244 |
2021-06-14 | $57.67 | $57.74 | $57.56 | $57.74 | $56.00 | 29,346 |
2021-06-11 | $57.70 | $57.70 | $57.55 | $57.66 | $55.93 | 2,055 |
2021-06-10 | $57.89 | $57.97 | $57.82 | $57.88 | $56.14 | 8,802 |
2021-06-09 | $57.92 | $57.92 | $57.78 | $57.83 | $56.09 | 1,891 |
2021-06-08 | $57.77 | $57.88 | $57.67 | $57.72 | $55.98 | 206,285 |
2021-06-07 | $57.86 | $57.92 | $57.81 | $57.85 | $56.11 | 5,892 |
2021-06-04 | $57.64 | $57.75 | $57.62 | $57.62 | $55.89 | 4,283 |
2021-06-03 | $57.65 | $57.71 | $57.18 | $57.38 | $55.65 | 87,182 |
2021-06-02 | $57.71 | $57.93 | $57.71 | $57.89 | $56.14 | 13,178 |
2021-06-01 | $57.96 | $57.96 | $57.82 | $57.82 | $56.08 | 4,116 |
2021-05-28 | $57.49 | $57.70 | $57.49 | $57.66 | $55.92 | 2,478 |
2021-05-27 | $57.68 | $57.74 | $57.60 | $57.69 | $55.96 | 3,113 |
2021-05-26 | $57.74 | $57.74 | $57.49 | $57.56 | $55.83 | 8,743 |
2021-05-25 | $57.78 | $57.78 | $57.69 | $57.75 | $56.02 | 2,463 |
2021-05-24 | $57.45 | $57.61 | $57.45 | $57.58 | $55.85 | 2,303 |
2021-05-21 | $57.42 | $57.45 | $57.25 | $57.31 | $55.59 | 972 |
2021-05-20 | $57.53 | $57.53 | $57.41 | $57.44 | $55.71 | 25,918 |
2021-05-19 | $57.52 | $57.56 | $57.27 | $57.37 | $55.64 | 5,310 |
2021-05-18 | $57.61 | $57.66 | $57.45 | $57.54 | $55.81 | 7,078 |
2021-05-17 | $57.28 | $57.38 | $57.20 | $57.24 | $55.52 | 12,649 |
2021-05-14 | $57.09 | $57.44 | $57.09 | $57.43 | $55.70 | 4,700 |
2021-05-13 | $56.96 | $56.96 | $56.74 | $56.93 | $55.22 | 2,312 |
2021-05-12 | $56.89 | $57.11 | $56.71 | $56.71 | $55.01 | 6,424 |
2021-05-11 | $57.33 | $57.42 | $57.30 | $57.38 | $55.65 | 5,783 |
2021-05-10 | $57.53 | $57.53 | $57.26 | $57.26 | $55.53 | 11,922 |
2021-05-07 | $57.13 | $57.83 | $57.12 | $57.50 | $55.77 | 67,012 |
2021-05-06 | $56.94 | $57.02 | $56.83 | $57.02 | $55.30 | 54,351 |
2021-05-05 | $56.72 | $56.84 | $56.69 | $56.80 | $55.09 | 6,740 |
2021-05-04 | $56.75 | $56.83 | $56.62 | $56.77 | $55.07 | 4,064 |
2021-05-03 | $57.04 | $57.09 | $56.90 | $57.02 | $55.30 | 10,408 |
2021-04-30 | $56.94 | $57.02 | $56.60 | $56.66 | $54.96 | 5,350 |
2021-04-29 | $57.27 | $57.32 | $57.05 | $57.32 | $55.60 | 5,903 |
2021-04-28 | $57.11 | $57.19 | $56.98 | $57.12 | $55.40 | 8,831 |
2021-04-27 | $56.96 | $57.08 | $56.90 | $57.02 | $55.31 | 2,944 |
2021-04-26 | $57.00 | $57.01 | $56.88 | $56.93 | $55.22 | 6,252 |
2021-04-23 | $56.86 | $57.04 | $56.79 | $57.04 | $55.32 | 1,592 |
2021-04-22 | $56.72 | $56.76 | $56.47 | $56.52 | $54.81 | 8,448 |
2021-04-21 | $56.75 | $56.94 | $56.71 | $56.87 | $55.16 | 8,967 |
2021-04-20 | $56.82 | $56.84 | $56.68 | $56.76 | $55.05 | 154,049 |
2021-04-19 | $56.70 | $56.79 | $56.69 | $56.69 | $54.98 | 173,244 |
2021-04-16 | $56.56 | $56.66 | $56.53 | $56.66 | $54.95 | 2,551 |
2021-04-15 | $56.53 | $56.53 | $56.41 | $56.46 | $54.76 | 2,041 |
2021-04-14 | $56.40 | $56.45 | $56.37 | $56.40 | $54.70 | 1,599 |
2021-04-13 | $56.21 | $56.27 | $56.10 | $56.27 | $54.58 | 5,180 |
2021-04-12 | $56.19 | $56.29 | $56.12 | $56.12 | $54.43 | 11,175 |
2021-04-09 | $55.94 | $56.18 | $55.94 | $56.13 | $54.44 | 29,294 |
2021-04-08 | $56.03 | $56.22 | $56.03 | $56.17 | $54.48 | 11,553 |
2021-04-07 | $56.04 | $56.04 | $55.99 | $56.02 | $54.34 | 2,425 |
2021-04-06 | $55.79 | $56.05 | $55.79 | $56.02 | $54.33 | 22,561 |
2021-04-05 | $55.75 | $55.97 | $55.75 | $55.94 | $54.26 | 4,049 |
2021-04-01 | $55.38 | $55.68 | $55.38 | $55.66 | $53.98 | 1,565 |
2021-03-31 | $55.40 | $55.40 | $55.26 | $55.26 | $53.59 | 19,477 |
2021-03-30 | $55.19 | $55.19 | $55.04 | $55.04 | $53.38 | 3,350 |
2021-03-29 | $55.25 | $55.40 | $55.24 | $55.31 | $53.65 | 12,389 |
2021-03-26 | $55.40 | $55.42 | $55.34 | $55.42 | $53.76 | 623 |
2021-03-25 | $55.32 | $55.35 | $55.29 | $55.35 | $53.69 | 2,700 |
2021-03-24 | $55.46 | $55.49 | $55.28 | $55.28 | $53.62 | 3,376 |
2021-03-23 | $55.49 | $55.59 | $55.30 | $55.31 | $53.65 | 3,740 |
2021-03-22 | $55.65 | $55.88 | $55.65 | $55.81 | $54.13 | 1,848 |
2021-03-19 | $55.68 | $55.72 | $55.68 | $55.72 | $54.04 | 758 |
2021-03-18 | $55.77 | $55.96 | $55.60 | $55.65 | $53.98 | 128,433 |
2021-03-17 | $55.70 | $56.16 | $55.70 | $56.09 | $54.40 | 2,672 |
2021-03-16 | $55.86 | $55.90 | $55.79 | $55.84 | $54.16 | 4,606 |
2021-03-15 | $55.94 | $56.00 | $55.77 | $55.95 | $54.26 | 7,224 |
2021-03-12 | $55.90 | $56.09 | $55.90 | $56.09 | $54.40 | 1,354 |
2021-03-11 | $56.08 | $56.43 | $56.08 | $56.37 | $54.67 | 5,096 |
2021-03-10 | $55.69 | $55.77 | $55.58 | $55.75 | $54.07 | 7,237 |
2021-03-09 | $55.59 | $55.61 | $55.35 | $55.58 | $53.91 | 24,102 |
2021-03-08 | $55.42 | $55.46 | $55.36 | $55.36 | $53.69 | 1,196 |
2021-03-05 | $55.88 | $55.88 | $55.59 | $55.76 | $54.08 | 7,211 |
2021-03-04 | $56.23 | $56.36 | $55.74 | $55.83 | $54.15 | 51,352 |
2021-03-03 | $56.47 | $56.52 | $56.43 | $56.48 | $54.78 | 20,783 |
2021-03-02 | $56.62 | $56.62 | $56.60 | $56.60 | $54.89 | 836 |
2021-03-01 | $56.32 | $56.52 | $56.32 | $56.44 | $54.74 | 4,793 |
2021-02-26 | $56.55 | $56.55 | $56.29 | $56.29 | $54.60 | 27,905 |
2021-02-25 | $57.22 | $57.23 | $56.77 | $56.77 | $55.06 | 1,990 |
2021-02-24 | $56.92 | $57.08 | $56.86 | $57.08 | $55.36 | 1,875 |
2021-02-23 | $56.97 | $56.99 | $56.79 | $56.94 | $55.22 | 4,273 |
2021-02-22 | $56.97 | $57.07 | $56.97 | $57.06 | $55.34 | 6,254 |
2021-02-19 | $56.90 | $56.90 | $56.81 | $56.86 | $55.15 | 3,578 |
2021-02-18 | $56.58 | $56.68 | $56.56 | $56.66 | $54.95 | 2,887 |
2021-02-17 | $56.34 | $56.44 | $56.34 | $56.36 | $54.66 | 4,651 |
2021-02-16 | $56.79 | $56.84 | $56.79 | $56.82 | $55.11 | 3,191 |
2021-02-12 | $56.72 | $56.81 | $56.72 | $56.76 | $55.05 | 1,582 |
2021-02-11 | $56.77 | $56.86 | $56.77 | $56.84 | $55.13 | 1,625 |
2021-02-10 | $56.84 | $56.84 | $56.72 | $56.72 | $55.01 | 3,692 |
2021-02-09 | $56.65 | $56.81 | $56.64 | $56.77 | $55.06 | 3,438 |
2021-02-08 | $56.38 | $56.55 | $56.36 | $56.37 | $54.67 | 20,806 |
2021-02-05 | $56.39 | $56.45 | $56.28 | $56.38 | $54.68 | 7,977 |
2021-02-04 | $56.13 | $56.13 | $55.91 | $56.02 | $54.33 | 4,217 |
2021-02-03 | $56.22 | $56.26 | $56.18 | $56.23 | $54.53 | 24,337 |
2021-02-02 | $56.05 | $56.14 | $56.04 | $56.14 | $54.45 | 2,694 |
2021-02-01 | $56.28 | $56.29 | $55.99 | $56.04 | $54.35 | 18,012 |
2021-01-29 | $56.23 | $56.26 | $56.16 | $56.26 | $54.57 | 2,086 |
2021-01-28 | $56.19 | $56.28 | $56.19 | $56.28 | $54.58 | 2,291 |
2021-01-27 | $55.92 | $56.16 | $55.92 | $55.93 | $54.25 | 10,599 |
2021-01-26 | $56.35 | $56.45 | $56.35 | $56.44 | $54.74 | 1,205 |
2021-01-25 | $56.40 | $56.40 | $56.18 | $56.31 | $54.61 | 5,775 |
2021-01-22 | $56.55 | $56.61 | $56.49 | $56.56 | $54.86 | 1,714 |
2021-01-21 | $56.63 | $56.70 | $56.46 | $56.64 | $54.93 | 4,454 |
2021-01-20 | $56.34 | $56.41 | $56.34 | $56.34 | $54.64 | 15,092 |
2021-01-19 | $56.19 | $56.28 | $56.09 | $56.24 | $54.55 | 4,876 |
2021-01-15 | $56.08 | $56.08 | $55.98 | $55.99 | $54.31 | 11,601 |
2021-01-14 | $56.25 | $56.50 | $56.21 | $56.50 | $54.80 | 3,154 |
2021-01-13 | $56.41 | $56.48 | $56.27 | $56.43 | $54.73 | 6,880 |
2021-01-12 | $56.38 | $56.54 | $56.37 | $56.54 | $54.84 | 10,341 |
2021-01-11 | $56.42 | $56.48 | $56.41 | $56.41 | $54.71 | 5,366 |
2021-01-08 | $56.80 | $57.01 | $56.77 | $56.91 | $55.20 | 33,034 |
2021-01-07 | $57.00 | $57.00 | $56.90 | $56.90 | $55.19 | 1,591 |
2021-01-06 | $56.96 | $57.18 | $56.96 | $57.16 | $55.44 | 17,171 |
2021-01-05 | $56.76 | $57.08 | $56.71 | $56.99 | $55.28 | 5,710 |
2021-01-04 | $57.19 | $57.19 | $56.71 | $56.83 | $55.12 | 3,989 |
2020-12-31 | $56.66 | $56.71 | $56.55 | $56.55 | $54.85 | 2,206 |
2020-12-30 | $56.89 | $56.95 | $56.89 | $56.95 | $55.24 | 5,260 |
2020-12-29 | $56.48 | $56.79 | $56.36 | $56.59 | $54.88 | 4,635 |
2020-12-28 | $56.39 | $56.64 | $56.35 | $56.35 | $54.66 | 4,164 |
2020-12-24 | $56.52 | $56.52 | $56.24 | $56.33 | $54.64 | 1,754 |
2020-12-23 | $56.12 | $56.35 | $56.12 | $56.28 | $54.58 | 1,762 |
2020-12-22 | $56.12 | $56.12 | $55.91 | $55.91 | $54.22 | 1,362 |
2020-12-21 | $56.12 | $56.26 | $56.11 | $56.24 | $54.55 | 2,457 |
2020-12-18 | $56.65 | $56.65 | $56.47 | $56.51 | $54.81 | 2,179 |
2020-12-17 | $56.74 | $56.75 | $56.44 | $56.56 | $54.86 | 8,259 |
2020-12-16 | $57.11 | $57.12 | $56.79 | $57.03 | $54.53 | 2,086 |
2020-12-15 | $56.89 | $56.97 | $56.79 | $56.82 | $54.32 | 3,635 |
2020-12-14 | $56.93 | $56.93 | $56.49 | $56.75 | $54.25 | 2,837 |
2020-12-11 | $56.31 | $56.53 | $56.31 | $56.42 | $53.94 | 1,623 |
2020-12-10 | $56.36 | $56.82 | $56.36 | $56.82 | $54.32 | 3,714 |
2020-12-09 | $56.63 | $56.71 | $56.48 | $56.61 | $54.12 | 20,165 |
2020-12-08 | $57.01 | $57.01 | $56.76 | $56.90 | $54.40 | 9,460 |
2020-12-07 | $56.89 | $57.01 | $56.60 | $56.73 | $54.24 | 8,508 |
2020-12-04 | $56.93 | $57.13 | $56.77 | $56.89 | $54.39 | 4,226 |
2020-12-03 | $57.08 | $57.08 | $56.80 | $56.80 | $54.30 | 14,867 |
2020-12-02 | $56.56 | $56.72 | $56.32 | $56.44 | $53.96 | 59,594 |
2020-12-01 | $56.00 | $56.42 | $56.00 | $56.32 | $53.84 | 24,313 |
2020-11-30 | $55.70 | $55.70 | $55.68 | $55.68 | $53.23 | 1,721 |
2020-11-27 | $55.44 | $55.81 | $55.44 | $55.68 | $53.23 | 4,223 |
2020-11-25 | $55.58 | $55.73 | $55.48 | $55.71 | $53.26 | 8,086 |
2020-11-24 | $55.28 | $55.35 | $55.15 | $55.35 | $52.92 | 4,112 |
2020-11-23 | $55.01 | $55.10 | $54.88 | $54.96 | $52.55 | 4,188 |
2020-11-20 | $54.98 | $54.99 | $54.69 | $54.87 | $52.46 | 7,394 |
2020-11-19 | $54.82 | $54.92 | $54.81 | $54.92 | $52.50 | 2,981 |
2020-11-18 | $54.88 | $54.97 | $54.81 | $54.81 | $52.40 | 1,241 |
2020-11-17 | $54.89 | $54.89 | $54.78 | $54.78 | $52.37 | 3,496 |
2020-11-16 | $54.64 | $54.74 | $54.57 | $54.67 | $52.27 | 2,857 |
2020-11-13 | $54.11 | $54.42 | $54.11 | $54.33 | $51.94 | 1,724 |
2020-11-12 | $54.12 | $54.17 | $54.04 | $54.11 | $51.73 | 1,008 |
2020-11-11 | $54.26 | $54.26 | $54.07 | $54.21 | $51.83 | 3,631 |
2020-11-10 | $54.44 | $54.45 | $54.33 | $54.43 | $52.04 | 3,073 |
2020-11-09 | $54.89 | $54.89 | $54.20 | $54.20 | $51.82 | 6,601 |
2020-11-06 | $54.04 | $54.34 | $54.04 | $54.15 | $51.77 | 4,043 |
2020-11-05 | $53.76 | $53.83 | $53.75 | $53.79 | $51.43 | 17,754 |
2020-11-04 | $53.14 | $53.15 | $53.04 | $53.12 | $50.79 | 20,359 |
2020-11-03 | $52.62 | $53.06 | $52.62 | $52.91 | $50.59 | 1,867 |
2020-11-02 | $52.00 | $52.14 | $52.00 | $52.14 | $49.85 | 342 |
2020-10-30 | $52.12 | $52.12 | $51.95 | $51.95 | $49.67 | 696 |
2020-10-29 | $52.06 | $52.26 | $52.06 | $52.26 | $49.97 | 1,077 |
2020-10-28 | $52.46 | $52.53 | $52.38 | $52.38 | $50.08 | 24,959 |
2020-10-27 | $53.33 | $53.33 | $53.08 | $53.08 | $50.74 | 4,703 |
2020-10-26 | $53.01 | $53.19 | $53.00 | $53.19 | $50.85 | 1,530 |
2020-10-23 | $53.58 | $53.58 | $53.48 | $53.57 | $51.21 | 1,153 |
2020-10-22 | $53.54 | $53.54 | $53.28 | $53.31 | $50.97 | 1,150 |
2020-10-21 | $53.74 | $53.74 | $53.35 | $53.44 | $51.10 | 1,058 |
2020-10-20 | $53.27 | $53.28 | $53.27 | $53.28 | $50.94 | 642 |
2020-10-19 | $52.94 | $53.10 | $52.88 | $52.96 | $50.63 | 2,552 |
2020-10-16 | $52.83 | $52.89 | $52.80 | $52.80 | $50.48 | 1,002 |
2020-10-15 | $52.39 | $52.71 | $52.39 | $52.65 | $50.34 | 2,332 |
2020-10-14 | $53.11 | $53.11 | $52.93 | $53.07 | $50.73 | 3,511 |
2020-10-13 | $53.07 | $53.22 | $53.07 | $53.10 | $50.76 | 3,753 |
2020-10-12 | $53.38 | $53.57 | $53.28 | $53.44 | $51.09 | 2,913 |
2020-10-09 | $53.38 | $53.38 | $53.21 | $53.22 | $50.88 | 8,986 |
2020-10-08 | $53.07 | $53.10 | $52.95 | $53.03 | $50.70 | 1,466 |
2020-10-07 | $52.95 | $53.07 | $52.93 | $53.00 | $50.67 | 2,296 |
2020-10-06 | $53.30 | $53.30 | $52.80 | $52.80 | $50.48 | 1,129 |
2020-10-05 | $52.61 | $53.06 | $52.61 | $52.82 | $50.50 | 10,584 |
2020-10-02 | $52.49 | $52.62 | $52.27 | $52.52 | $50.21 | 3,103 |
2020-10-01 | $52.32 | $52.83 | $52.32 | $52.63 | $50.32 | 70,359 |
2020-09-30 | $52.22 | $52.31 | $52.08 | $52.17 | $49.88 | 2,500 |
2020-09-29 | $52.18 | $52.32 | $52.14 | $52.19 | $49.89 | 1,074 |
2020-09-28 | $51.81 | $52.02 | $51.81 | $51.95 | $49.66 | 2,511 |
2020-09-25 | $51.56 | $51.59 | $51.30 | $51.59 | $49.32 | 2,514 |
2020-09-24 | $51.71 | $51.91 | $51.43 | $51.78 | $49.51 | 63,005 |
2020-09-23 | $52.14 | $52.23 | $51.80 | $51.91 | $49.63 | 3,026 |
2020-09-22 | $52.52 | $52.52 | $52.29 | $52.37 | $50.07 | 2,163 |
2020-09-21 | $52.84 | $52.84 | $52.42 | $52.49 | $50.18 | 6,191 |
2020-09-18 | $53.44 | $53.46 | $53.41 | $53.46 | $51.11 | 417 |
2020-09-17 | $53.43 | $53.43 | $53.37 | $53.39 | $51.04 | 1,213 |
2020-09-16 | $53.46 | $53.61 | $53.26 | $53.26 | $50.92 | 1,014 |
2020-09-15 | $53.60 | $53.60 | $53.39 | $53.48 | $51.13 | 993 |
2020-09-14 | $53.43 | $53.75 | $53.43 | $53.56 | $51.21 | 1,768 |
2020-09-11 | $53.49 | $53.49 | $53.12 | $53.38 | $51.03 | 920 |
2020-09-10 | $53.68 | $53.68 | $53.24 | $53.24 | $50.90 | 3,096 |
2020-09-09 | $53.54 | $53.60 | $53.42 | $53.48 | $51.13 | 1,926 |
2020-09-08 | $53.10 | $53.36 | $53.10 | $53.26 | $50.92 | 2,871 |
2020-09-04 | $53.62 | $53.65 | $53.21 | $53.65 | $51.29 | 1,271 |
2020-09-03 | $53.57 | $54.01 | $53.44 | $53.57 | $51.21 | 61,110 |
2020-09-02 | $53.67 | $53.82 | $53.51 | $53.76 | $51.40 | 28,254 |
2020-09-01 | $54.21 | $54.21 | $53.75 | $53.91 | $51.54 | 22,085 |
2020-08-31 | $53.84 | $54.00 | $53.69 | $53.83 | $51.46 | 29,475 |
2020-08-28 | $53.37 | $53.86 | $53.37 | $53.76 | $51.40 | 15,552 |
2020-08-27 | $53.45 | $53.45 | $53.10 | $53.10 | $50.77 | 55,022 |
2020-08-26 | $53.47 | $53.56 | $53.42 | $53.56 | $51.21 | 3,367 |
2020-08-25 | $53.26 | $53.44 | $53.26 | $53.44 | $51.09 | 1,849 |
2020-08-24 | $53.16 | $53.24 | $52.99 | $53.16 | $50.83 | 4,203 |
2020-08-21 | $52.76 | $53.24 | $52.71 | $53.09 | $50.76 | 3,093 |
2020-08-20 | $52.92 | $53.31 | $52.92 | $53.29 | $50.95 | 1,246 |
2020-08-19 | $53.70 | $53.75 | $53.13 | $53.16 | $50.83 | 8,637 |
2020-08-18 | $53.91 | $53.91 | $53.48 | $53.70 | $51.34 | 5,175 |
2020-08-17 | $53.22 | $53.45 | $53.22 | $53.35 | $51.00 | 4,173 |
2020-08-14 | $53.01 | $53.24 | $53.01 | $53.17 | $50.83 | 9,371 |
2020-08-13 | $53.23 | $53.66 | $53.23 | $53.40 | $51.05 | 35,411 |
2020-08-12 | $52.95 | $53.39 | $52.95 | $53.17 | $50.83 | 5,666 |
2020-08-11 | $53.10 | $53.10 | $52.84 | $52.84 | $50.52 | 7,686 |
2020-08-10 | $52.63 | $53.05 | $52.63 | $52.85 | $50.52 | 4,978 |
2020-08-07 | $52.92 | $53.25 | $52.92 | $53.25 | $50.91 | 21,149 |
2020-08-06 | $53.22 | $53.29 | $53.07 | $53.18 | $50.84 | 8,414 |
2020-08-05 | $53.31 | $53.36 | $52.96 | $53.13 | $50.79 | 4,730 |
2020-08-04 | $52.34 | $52.74 | $52.27 | $52.74 | $50.42 | 11,092 |
2020-08-03 | $51.87 | $52.60 | $51.87 | $52.60 | $50.29 | 23,848 |
2020-07-31 | $52.34 | $52.47 | $52.23 | $52.25 | $49.96 | 25,752 |
2020-07-30 | $52.39 | $52.71 | $52.18 | $52.71 | $50.39 | 117,498 |
2020-07-29 | $52.39 | $52.50 | $52.24 | $52.36 | $50.06 | 1,748 |
2020-07-28 | $52.08 | $52.21 | $51.76 | $51.98 | $49.70 | 1,728 |
2020-07-27 | $51.94 | $52.36 | $51.94 | $52.16 | $49.87 | 1,335 |
2020-07-24 | $51.91 | $52.16 | $51.89 | $52.12 | $49.83 | 12,569 |
2020-07-23 | $51.74 | $51.86 | $51.41 | $51.59 | $49.32 | 3,271 |
2020-07-22 | $51.40 | $51.60 | $51.38 | $51.60 | $49.33 | 1,813 |
2020-07-21 | $50.62 | $51.30 | $50.62 | $51.26 | $49.01 | 1,880 |
2020-07-20 | $50.39 | $50.89 | $50.39 | $50.84 | $48.61 | 1,568 |
2020-07-17 | $50.57 | $50.57 | $50.53 | $50.53 | $48.31 | 500 |
2020-07-16 | $50.24 | $50.61 | $50.24 | $50.38 | $48.17 | 7,500 |
2020-07-15 | $50.35 | $50.57 | $50.19 | $50.19 | $47.99 | 4,643 |
2020-07-14 | $50.05 | $50.23 | $49.96 | $50.23 | $48.02 | 1,200 |
2020-07-13 | $49.72 | $49.72 | $49.47 | $49.47 | $47.30 | 400 |
2020-07-10 | $49.62 | $49.86 | $49.62 | $49.86 | $47.67 | 32,800 |
2020-07-09 | $49.86 | $49.86 | $49.20 | $49.49 | $47.32 | 34,100 |
2020-07-08 | $49.96 | $49.96 | $49.96 | $49.96 | $47.77 | 300 |
2020-07-07 | $49.89 | $49.89 | $49.67 | $49.72 | $47.54 | 4,314 |
2020-07-06 | $49.90 | $50.02 | $49.82 | $49.82 | $47.63 | 2,300 |
2020-07-02 | $49.69 | $49.69 | $49.08 | $49.10 | $46.94 | 51,040 |
2020-07-01 | $49.41 | $49.47 | $49.41 | $49.47 | $47.30 | 11,800 |
2020-06-30 | $49.09 | $49.10 | $49.09 | $49.10 | $46.94 | 400 |
2020-06-29 | $49.16 | $49.16 | $49.05 | $49.05 | $46.89 | 11,823 |
2020-06-26 | $49.03 | $49.03 | $48.87 | $48.88 | $46.73 | 1,200 |
2020-06-25 | $48.91 | $49.09 | $48.91 | $49.09 | $46.93 | 1,000 |
2020-06-24 | $49.45 | $49.45 | $48.90 | $48.90 | $46.75 | 1,700 |
2020-06-23 | $50.03 | $50.04 | $49.33 | $49.65 | $47.47 | 1,924 |
2020-06-22 | $49.34 | $49.37 | $48.85 | $49.15 | $46.99 | 1,799 |
2020-06-19 | $48.93 | $48.93 | $48.93 | $48.93 | $46.78 | 169 |
2020-06-18 | $49.28 | $49.40 | $49.08 | $49.25 | $47.09 | 1,556 |
2020-06-17 | $49.58 | $49.79 | $49.40 | $49.40 | $47.23 | 2,655 |
2020-06-16 | $49.97 | $49.97 | $49.72 | $49.72 | $47.54 | 1,600 |
2020-06-15 | $49.51 | $49.63 | $49.36 | $49.63 | $47.45 | 1,300 |
2020-06-12 | $49.40 | $49.57 | $49.05 | $49.43 | $47.26 | 1,200 |
2020-06-11 | $49.75 | $49.75 | $48.64 | $48.64 | $46.50 | 21,951 |
2020-06-10 | $50.25 | $50.34 | $50.19 | $50.29 | $48.08 | 2,300 |
2020-06-09 | $50.48 | $50.48 | $49.92 | $50.11 | $47.91 | 1,800 |
2020-06-08 | $50.41 | $50.64 | $50.38 | $50.64 | $48.42 | 2,579 |
2020-06-05 | $50.41 | $50.53 | $50.27 | $50.28 | $48.07 | 3,219 |
2020-06-04 | $50.10 | $50.24 | $50.10 | $50.24 | $48.03 | 2,000 |
2020-06-03 | $49.41 | $49.80 | $49.41 | $49.79 | $47.60 | 900 |
2020-06-02 | $48.91 | $49.08 | $48.76 | $49.08 | $46.92 | 3,100 |
2020-06-01 | $47.91 | $48.30 | $47.91 | $48.30 | $46.18 | 533 |
2020-05-29 | $48.18 | $48.18 | $47.79 | $48.03 | $45.92 | 544 |
2020-05-28 | $47.42 | $47.90 | $47.42 | $47.86 | $45.76 | 2,022 |
2020-05-27 | $47.05 | $47.61 | $47.05 | $47.60 | $45.51 | 1,710 |
2020-05-26 | $46.57 | $46.57 | $46.54 | $46.56 | $44.52 | 7,057 |
2020-05-22 | $46.13 | $46.13 | $46.08 | $46.08 | $44.06 | 600 |
2020-05-21 | $45.97 | $45.97 | $45.95 | $45.95 | $43.93 | 600 |
2020-05-20 | $46.22 | $46.43 | $46.22 | $46.43 | $44.39 | 1,400 |
2020-05-19 | $45.63 | $45.88 | $45.45 | $45.45 | $43.45 | 1,375 |
2020-05-18 | $45.68 | $46.07 | $45.64 | $46.06 | $44.04 | 4,400 |
2020-05-15 | $45.00 | $45.00 | $44.75 | $44.75 | $42.78 | 800 |
2020-05-14 | $44.94 | $45.34 | $44.92 | $45.26 | $43.27 | 3,680 |
2020-05-13 | $45.14 | $45.44 | $44.82 | $44.82 | $42.85 | 12,600 |
2020-05-12 | $45.33 | $45.58 | $45.16 | $45.32 | $43.33 | 3,000 |
2020-05-11 | $45.28 | $45.74 | $45.26 | $45.53 | $43.53 | 909 |
2020-05-08 | $45.51 | $45.71 | $45.51 | $45.53 | $43.53 | 1,300 |
2020-05-07 | $44.96 | $45.43 | $44.96 | $45.43 | $43.43 | 85,000 |
2020-05-06 | $44.97 | $44.97 | $44.65 | $44.66 | $42.70 | 5,500 |
2020-05-05 | $45.35 | $45.67 | $45.35 | $45.52 | $43.52 | 600 |
2020-05-04 | $45.31 | $45.72 | $45.28 | $45.72 | $43.71 | 1,591 |
2020-05-01 | $45.51 | $45.91 | $45.32 | $45.36 | $43.37 | 7,774 |
2020-04-30 | $45.98 | $46.43 | $45.74 | $46.42 | $44.38 | 1,400 |
2020-04-29 | $45.29 | $45.96 | $45.29 | $45.72 | $43.71 | 2,750 |
2020-04-28 | $45.50 | $45.56 | $45.50 | $45.56 | $43.56 | 700 |
2020-04-27 | $45.34 | $45.92 | $45.33 | $45.92 | $43.90 | 1,082 |
2020-04-24 | $44.81 | $45.17 | $44.81 | $44.95 | $42.98 | 7,900 |
2020-04-23 | $45.53 | $45.75 | $44.45 | $44.75 | $42.78 | 88,597 |
2020-04-22 | $45.86 | $45.86 | $45.04 | $45.31 | $43.32 | 6,839 |
2020-04-21 | $44.82 | $45.59 | $44.82 | $44.89 | $42.92 | 1,841 |
2020-04-20 | $45.18 | $46.17 | $45.18 | $45.30 | $43.31 | 1,981 |
2020-04-17 | $45.57 | $46.34 | $45.57 | $46.15 | $44.12 | 3,326 |
2020-04-16 | $45.52 | $46.10 | $45.33 | $45.73 | $43.72 | 58,782 |
2020-04-15 | $45.79 | $46.16 | $45.79 | $46.16 | $44.13 | 1,700 |
2020-04-14 | $46.37 | $46.58 | $46.37 | $46.42 | $44.38 | 17,700 |
2020-04-13 | $45.77 | $46.07 | $45.68 | $45.82 | $43.81 | 1,638 |
2020-04-09 | $44.82 | $46.71 | $44.82 | $46.61 | $44.56 | 19,945 |
2020-04-08 | $44.52 | $44.53 | $43.95 | $44.28 | $42.34 | 2,234 |
2020-04-07 | $44.58 | $44.61 | $44.05 | $44.08 | $42.14 | 6,900 |
2020-04-06 | $42.99 | $43.80 | $42.99 | $43.44 | $41.53 | 9,171 |
2020-04-03 | $42.75 | $42.80 | $42.75 | $42.80 | $40.92 | 1,600 |
2020-04-02 | $43.49 | $43.51 | $43.13 | $43.40 | $41.49 | 2,700 |
2020-04-01 | $42.72 | $43.08 | $42.72 | $42.93 | $41.04 | 1,434 |
2020-03-31 | $42.99 | $44.07 | $42.99 | $43.27 | $41.37 | 5,609 |
2020-03-30 | $42.84 | $43.52 | $42.84 | $43.33 | $41.43 | 5,357 |
2020-03-27 | $43.36 | $43.85 | $42.93 | $43.37 | $41.47 | 29,439 |
2020-03-26 | $42.38 | $43.43 | $42.38 | $43.23 | $41.33 | 11,805 |
2020-03-25 | $40.71 | $41.94 | $40.71 | $41.55 | $39.73 | 9,999 |
2020-03-24 | $41.76 | $41.76 | $40.51 | $41.13 | $39.32 | 54,454 |
2020-03-23 | $39.63 | $40.14 | $39.61 | $39.62 | $37.88 | 11,853 |
2020-03-20 | $41.35 | $41.35 | $39.86 | $39.86 | $38.11 | 2,423 |
2020-03-19 | $39.99 | $40.39 | $39.99 | $40.06 | $38.30 | 17,794 |
2020-03-18 | $40.97 | $41.09 | $39.77 | $40.34 | $38.57 | 5,100 |
2020-03-17 | $43.10 | $43.10 | $42.05 | $42.68 | $40.81 | 7,982 |
2020-03-16 | $44.32 | $45.21 | $44.12 | $44.64 | $42.68 | 13,843 |
2020-03-13 | $46.30 | $47.00 | $45.65 | $47.00 | $44.94 | 19,666 |
2020-03-12 | $46.22 | $46.53 | $45.33 | $45.63 | $43.63 | 23,812 |
2020-03-11 | $49.26 | $49.26 | $48.02 | $48.02 | $45.91 | 20,772 |
2020-03-10 | $48.88 | $49.12 | $48.29 | $48.59 | $46.46 | 22,520 |
2020-03-09 | $49.13 | $49.70 | $48.97 | $49.19 | $47.03 | 5,801 |
2020-03-06 | $50.52 | $50.54 | $50.25 | $50.32 | $48.11 | 17,655 |
2020-03-05 | $50.61 | $50.66 | $50.37 | $50.51 | $48.29 | 73,800 |
2020-03-04 | $50.51 | $50.86 | $50.51 | $50.85 | $48.62 | 2,100 |
2020-03-03 | $50.39 | $50.77 | $50.39 | $50.62 | $48.40 | 2,100 |
2020-03-02 | $50.02 | $50.35 | $50.02 | $50.20 | $48.00 | 10,506 |
2020-02-28 | $49.45 | $49.80 | $49.40 | $49.80 | $47.61 | 3,743 |
2020-02-27 | $50.09 | $50.16 | $50.02 | $50.02 | $47.82 | 19,143 |
2020-02-26 | $50.15 | $50.19 | $50.14 | $50.19 | $47.99 | 800 |
2020-02-25 | $50.22 | $50.26 | $50.17 | $50.26 | $48.05 | 4,386 |
2020-02-24 | $50.15 | $50.28 | $50.15 | $50.18 | $47.98 | 13,800 |
2020-02-21 | $50.58 | $50.63 | $50.56 | $50.57 | $48.35 | 1,200 |
2020-02-20 | $50.44 | $50.44 | $50.30 | $50.35 | $48.14 | 1,361 |
2020-02-19 | $50.34 | $50.39 | $50.31 | $50.39 | $48.18 | 7,494 |
2020-02-18 | $50.46 | $50.47 | $50.30 | $50.43 | $48.22 | 15,408 |
2020-02-14 | $50.53 | $50.56 | $50.51 | $50.56 | $48.34 | 1,100 |
2020-02-13 | $50.59 | $50.59 | $50.51 | $50.53 | $48.31 | 3,269 |
2020-02-12 | $50.75 | $50.75 | $50.62 | $50.62 | $48.40 | 3,786 |
2020-02-11 | $50.74 | $50.81 | $50.74 | $50.77 | $48.54 | 4,400 |
2020-02-10 | $50.75 | $50.75 | $50.67 | $50.67 | $48.44 | 2,583 |
2020-02-07 | $50.81 | $50.83 | $50.79 | $50.79 | $48.56 | 1,724 |
2020-02-06 | $50.98 | $51.04 | $50.97 | $50.99 | $48.75 | 64,300 |
2020-02-05 | $50.98 | $51.01 | $50.95 | $50.98 | $48.74 | 998 |
2020-02-04 | $51.11 | $51.17 | $51.04 | $51.10 | $48.86 | 10,700 |
2020-02-03 | $51.01 | $51.01 | $50.99 | $50.99 | $48.75 | 1,700 |
2020-01-31 | $51.12 | $51.17 | $51.12 | $51.16 | $48.91 | 500 |
2020-01-30 | $50.97 | $51.03 | $50.89 | $50.92 | $48.68 | 56,085 |
2020-01-29 | $50.84 | $50.92 | $50.84 | $50.89 | $48.65 | 1,393 |
2020-01-28 | $50.84 | $50.96 | $50.84 | $50.93 | $48.69 | 1,900 |
2020-01-27 | $50.84 | $50.86 | $50.80 | $50.85 | $48.62 | 3,888 |
2020-01-24 | $51.05 | $51.05 | $51.01 | $51.05 | $48.81 | 1,000 |
2020-01-23 | $51.19 | $51.22 | $51.17 | $51.22 | $48.97 | 2,700 |
2020-01-22 | $51.40 | $51.48 | $51.38 | $51.44 | $49.18 | 2,339 |
2020-01-21 | $51.48 | $51.48 | $51.37 | $51.39 | $49.13 | 7,163 |
2020-01-17 | $51.44 | $51.47 | $51.44 | $51.44 | $49.18 | 448 |
2020-01-16 | $51.64 | $51.64 | $51.44 | $51.56 | $49.30 | 57,746 |
2020-01-15 | $51.65 | $51.65 | $51.63 | $51.63 | $49.36 | 1,900 |
2020-01-14 | $51.37 | $51.46 | $51.37 | $51.46 | $49.20 | 5,860 |
2020-01-13 | $51.41 | $51.56 | $51.41 | $51.53 | $49.27 | 6,846 |
2020-01-10 | $51.42 | $51.49 | $51.42 | $51.47 | $49.21 | 5,344 |
2020-01-09 | $51.36 | $51.44 | $51.34 | $51.39 | $49.13 | 4,749 |
2020-01-08 | $51.38 | $51.45 | $51.37 | $51.39 | $49.13 | 869 |
2020-01-07 | $51.54 | $51.56 | $51.53 | $51.54 | $49.28 | 3,300 |
2020-01-06 | $51.69 | $51.76 | $51.66 | $51.75 | $49.48 | 2,812 |
2020-01-03 | $51.62 | $51.68 | $51.62 | $51.62 | $49.35 | 3,400 |
2020-01-02 | $52.05 | $52.05 | $51.65 | $51.69 | $49.42 | 17,288 |
2019-12-31 | $51.84 | $51.85 | $51.78 | $51.83 | $49.55 | 3,900 |
2019-12-30 | $51.78 | $51.78 | $51.70 | $51.70 | $49.43 | 1,100 |
2019-12-27 | $51.62 | $51.66 | $51.59 | $51.60 | $49.33 | 26,156 |
2019-12-26 | $51.37 | $51.40 | $51.32 | $51.40 | $49.14 | 13,848 |
2019-12-24 | $51.22 | $51.28 | $51.22 | $51.25 | $49.00 | 3,700 |
2019-12-23 | $51.25 | $51.30 | $51.25 | $51.30 | $49.05 | 2,699 |
2019-12-20 | $51.19 | $51.28 | $51.13 | $51.28 | $49.03 | 17,131 |
2019-12-19 | $51.33 | $51.33 | $51.24 | $51.33 | $49.08 | 3,583 |
2019-12-18 | $51.87 | $51.94 | $51.87 | $51.91 | $49.04 | 2,788 |
2019-12-17 | $52.13 | $52.13 | $52.01 | $52.03 | $49.15 | 4,972 |
2019-12-16 | $52.11 | $52.11 | $52.03 | $52.07 | $49.19 | 2,087 |
2019-12-13 | $52.01 | $52.02 | $51.83 | $51.85 | $48.98 | 7,273 |
2019-12-12 | $51.72 | $51.77 | $51.64 | $51.75 | $48.89 | 4,317 |
2019-12-11 | $51.51 | $51.75 | $51.51 | $51.75 | $48.89 | 1,178 |
2019-12-10 | $51.47 | $51.55 | $51.47 | $51.55 | $48.70 | 29,928 |
2019-12-09 | $51.45 | $51.45 | $51.33 | $51.38 | $48.54 | 5,119 |
2019-12-06 | $51.30 | $51.34 | $51.30 | $51.34 | $48.50 | 300 |
2019-12-05 | $51.45 | $51.54 | $51.43 | $51.50 | $48.65 | 17,100 |
2019-12-04 | $51.54 | $51.54 | $51.32 | $51.38 | $48.54 | 3,492 |
2019-12-03 | $51.28 | $51.28 | $51.26 | $51.26 | $48.42 | 7,237 |
2019-12-02 | $51.14 | $51.31 | $51.10 | $51.31 | $48.47 | 4,801 |
2019-11-29 | $50.81 | $51.10 | $50.81 | $51.08 | $48.25 | 129,321 |
2019-11-27 | $50.82 | $50.82 | $50.82 | $50.82 | $48.01 | 332 |
2019-11-26 | $50.74 | $50.86 | $50.73 | $50.83 | $48.02 | 2,100 |
2019-11-25 | $50.68 | $50.72 | $50.68 | $50.72 | $47.91 | 800 |
2019-11-22 | $50.69 | $50.73 | $50.60 | $50.62 | $47.82 | 7,300 |
2019-11-21 | $50.82 | $50.82 | $50.73 | $50.76 | $47.95 | 85,587 |
2019-11-20 | $50.81 | $50.83 | $50.80 | $50.83 | $48.02 | 2,300 |
2019-11-19 | $50.97 | $50.97 | $50.89 | $50.90 | $48.08 | 1,844 |
2019-11-18 | $50.97 | $50.97 | $50.90 | $50.91 | $48.09 | 900 |
2019-11-15 | $50.80 | $50.84 | $50.80 | $50.84 | $48.03 | 500 |
2019-11-14 | $50.59 | $50.69 | $50.59 | $50.68 | $47.88 | 2,895 |
2019-11-13 | $50.65 | $50.67 | $50.63 | $50.64 | $47.84 | 1,600 |
2019-11-12 | $50.73 | $50.73 | $50.72 | $50.72 | $47.91 | 300 |
2019-11-11 | $50.79 | $50.83 | $50.75 | $50.80 | $47.99 | 1,445 |
2019-11-08 | $50.71 | $50.71 | $50.69 | $50.69 | $47.89 | 1,500 |
2019-11-07 | $50.84 | $50.84 | $50.83 | $50.83 | $48.02 | 300 |
2019-11-06 | $50.88 | $50.89 | $50.88 | $50.89 | $48.08 | 700 |
2019-11-05 | $50.92 | $50.94 | $50.86 | $50.91 | $48.09 | 500 |
2019-11-04 | $51.32 | $51.35 | $51.19 | $51.19 | $48.36 | 9,404 |
2019-11-01 | $51.26 | $51.29 | $51.26 | $51.29 | $48.45 | 1,200 |
2019-10-31 | $51.13 | $51.13 | $51.13 | $51.13 | $48.30 | 500 |
2019-10-30 | $50.95 | $51.10 | $50.95 | $51.10 | $48.27 | 600 |
2019-10-29 | $50.97 | $51.00 | $50.95 | $50.95 | $48.13 | 4,200 |
2019-10-28 | $50.88 | $50.96 | $50.88 | $50.92 | $48.10 | 1,400 |
2019-10-25 | $50.97 | $50.97 | $50.83 | $50.86 | $48.05 | 5,050 |
2019-10-24 | $50.96 | $50.96 | $50.96 | $50.96 | $48.14 | 91 |
2019-10-23 | $51.17 | $51.23 | $51.17 | $51.20 | $48.37 | 4,546 |
2019-10-22 | $51.26 | $51.26 | $51.08 | $51.19 | $48.36 | 2,362 |
2019-10-21 | $51.16 | $51.21 | $51.14 | $51.21 | $48.38 | 5,600 |
2019-10-18 | $51.24 | $51.24 | $51.24 | $51.24 | $48.41 | 517 |
2019-10-17 | $50.97 | $51.07 | $50.95 | $51.07 | $48.25 | 82,608 |
2019-10-16 | $50.73 | $50.85 | $50.69 | $50.85 | $48.04 | 1,800 |
2019-10-15 | $50.30 | $50.55 | $50.30 | $50.55 | $47.75 | 700 |
2019-10-14 | $50.43 | $50.43 | $50.36 | $50.36 | $47.57 | 1,298 |
2019-10-11 | $50.49 | $50.49 | $50.40 | $50.47 | $47.68 | 3,682 |
2019-10-10 | $50.08 | $50.20 | $50.08 | $50.12 | $47.35 | 1,412 |
2019-10-09 | $49.86 | $49.90 | $49.86 | $49.89 | $47.13 | 783 |
2019-10-08 | $49.72 | $49.73 | $49.62 | $49.69 | $46.94 | 2,400 |
2019-10-07 | $49.93 | $50.02 | $49.86 | $49.89 | $47.13 | 8,371 |
2019-10-04 | $50.15 | $50.16 | $49.94 | $50.06 | $47.29 | 112,487 |
2019-10-03 | $50.11 | $50.13 | $49.99 | $50.03 | $47.26 | 97,541 |
2019-10-02 | $50.10 | $50.12 | $50.07 | $50.09 | $47.32 | 2,301 |
2019-10-01 | $50.09 | $50.10 | $49.96 | $50.10 | $47.33 | 902 |
2019-09-30 | $49.97 | $50.01 | $49.93 | $49.96 | $47.20 | 3,178 |
2019-09-27 | $50.21 | $50.21 | $50.09 | $50.09 | $47.32 | 400 |
2019-09-26 | $50.15 | $50.15 | $50.02 | $50.02 | $47.25 | 6,600 |
2019-09-25 | $50.37 | $50.37 | $50.15 | $50.18 | $47.40 | 6,300 |
2019-09-24 | $50.58 | $50.62 | $50.56 | $50.62 | $47.82 | 700 |
2019-09-23 | $50.51 | $50.51 | $50.48 | $50.48 | $47.69 | 1,300 |
2019-09-20 | $50.67 | $50.69 | $50.59 | $50.63 | $47.83 | 600 |
2019-09-19 | $50.92 | $50.92 | $50.78 | $50.83 | $48.02 | 1,600 |
2019-09-18 | $50.89 | $50.92 | $50.80 | $50.80 | $47.99 | 1,900 |
2019-09-17 | $50.82 | $50.95 | $50.82 | $50.95 | $48.13 | 1,435 |
2019-09-16 | $50.63 | $50.70 | $50.63 | $50.70 | $47.90 | 400 |
2019-09-13 | $51.02 | $51.12 | $51.02 | $51.05 | $48.23 | 1,162 |
2019-09-12 | $50.93 | $50.93 | $50.85 | $50.91 | $48.09 | 6,900 |
2019-09-11 | $50.45 | $50.52 | $50.44 | $50.52 | $47.73 | 700 |
2019-09-10 | $50.60 | $50.66 | $50.60 | $50.62 | $47.82 | 2,700 |
2019-09-09 | $50.78 | $50.81 | $50.74 | $50.75 | $47.94 | 2,653 |
2019-09-06 | $50.73 | $50.74 | $50.69 | $50.71 | $47.91 | 6,689 |
2019-09-05 | $50.96 | $50.96 | $50.73 | $50.78 | $47.97 | 1,900 |
2019-09-04 | $50.60 | $50.66 | $50.60 | $50.65 | $47.85 | 1,000 |
2019-09-03 | $50.13 | $50.33 | $50.13 | $50.32 | $47.54 | 3,794 |
2019-08-30 | $50.61 | $50.65 | $50.42 | $50.43 | $47.64 | 2,743 |
2019-08-29 | $50.78 | $50.85 | $50.70 | $50.76 | $47.95 | 3,154 |
2019-08-28 | $50.82 | $50.82 | $50.73 | $50.77 | $47.96 | 6,685 |
2019-08-27 | $50.91 | $50.99 | $50.89 | $50.91 | $48.09 | 9,395 |
2019-08-26 | $50.90 | $50.93 | $50.90 | $50.93 | $48.11 | 12,881 |
2019-08-23 | $50.64 | $50.98 | $50.62 | $50.93 | $48.11 | 4,714 |
2019-08-22 | $50.61 | $50.74 | $50.57 | $50.67 | $47.87 | 100,811 |
2019-08-21 | $50.50 | $50.51 | $50.50 | $50.51 | $47.72 | 869 |
2019-08-20 | $50.34 | $50.49 | $50.34 | $50.42 | $47.63 | 1,418 |
2019-08-19 | $50.35 | $50.37 | $50.20 | $50.22 | $47.44 | 12,533 |
2019-08-16 | $50.15 | $50.25 | $50.15 | $50.24 | $47.46 | 1,949 |
2019-08-15 | $50.23 | $50.30 | $50.23 | $50.29 | $47.51 | 511 |
2019-08-14 | $50.38 | $50.38 | $50.24 | $50.24 | $47.46 | 4,727 |
2019-08-13 | $50.67 | $50.69 | $50.66 | $50.69 | $47.89 | 2,670 |
2019-08-12 | $50.79 | $50.84 | $50.70 | $50.74 | $47.93 | 1,915 |
2019-08-09 | $50.77 | $50.82 | $50.77 | $50.82 | $48.01 | 855 |
2019-08-08 | $50.86 | $50.88 | $50.79 | $50.80 | $47.99 | 48,415 |
2019-08-07 | $50.83 | $50.87 | $50.79 | $50.82 | $48.01 | 739 |
2019-08-06 | $50.70 | $50.79 | $50.69 | $50.71 | $47.91 | 1,986 |
2019-08-05 | $50.51 | $50.62 | $50.51 | $50.56 | $47.76 | 8,249 |
2019-08-02 | $50.50 | $50.50 | $50.40 | $50.46 | $47.67 | 1,668 |
2019-08-01 | $50.39 | $50.49 | $50.39 | $50.48 | $47.69 | 2,341 |
2019-07-31 | $50.68 | $50.68 | $50.41 | $50.41 | $47.62 | 1,177 |
2019-07-30 | $50.67 | $50.72 | $50.66 | $50.71 | $47.91 | 3,926 |
2019-07-29 | $50.85 | $50.85 | $50.84 | $50.84 | $48.03 | 689 |
2019-07-26 | $50.79 | $50.83 | $50.79 | $50.81 | $48.00 | 642 |
2019-07-25 | $50.90 | $50.92 | $50.90 | $50.92 | $48.10 | 1,315 |
2019-07-24 | $50.76 | $50.82 | $50.74 | $50.75 | $47.94 | 10,577 |
2019-07-23 | $50.72 | $50.74 | $50.67 | $50.69 | $47.89 | 3,364 |
2019-07-22 | $50.97 | $51.00 | $50.91 | $50.91 | $48.09 | 914 |
2019-07-19 | $50.87 | $50.87 | $50.83 | $50.85 | $48.04 | 2,104 |
2019-07-18 | $51.04 | $51.07 | $51.04 | $51.07 | $48.25 | 535 |
2019-07-17 | $50.89 | $50.99 | $50.87 | $50.91 | $48.09 | 1,827 |
2019-07-16 | $51.01 | $51.01 | $50.84 | $50.92 | $48.10 | 2,009 |
2019-07-15 | $51.13 | $51.14 | $51.07 | $51.14 | $48.31 | 1,045 |
2019-07-12 | $51.09 | $51.19 | $51.09 | $51.19 | $48.36 | 790 |
2019-07-11 | $51.13 | $51.20 | $51.10 | $51.17 | $48.34 | 2,053 |
2019-07-10 | $51.15 | $51.18 | $51.11 | $51.12 | $48.29 | 3,736 |
2019-07-09 | $50.94 | $50.98 | $50.91 | $50.94 | $48.12 | 2,741 |
2019-07-08 | $51.11 | $51.11 | $51.03 | $51.04 | $48.22 | 533 |
2019-07-05 | $51.20 | $51.20 | $50.99 | $51.13 | $48.30 | 701 |
2019-07-03 | $51.35 | $51.43 | $51.33 | $51.37 | $48.53 | 5,508 |
2019-07-02 | $51.32 | $51.32 | $51.23 | $51.23 | $48.40 | 5,732 |
2019-07-01 | $51.44 | $51.44 | $51.21 | $51.21 | $48.38 | 8,020 |
2019-06-28 | $51.45 | $51.49 | $51.40 | $51.42 | $48.58 | 1,961 |
2019-06-27 | $51.26 | $51.31 | $51.26 | $51.31 | $48.47 | 1,018 |
2019-06-26 | $51.16 | $51.21 | $51.15 | $51.17 | $48.34 | 3,637 |
2019-06-25 | $51.25 | $51.25 | $51.13 | $51.18 | $48.35 | 1,166 |
2019-06-24 | $51.38 | $51.38 | $51.32 | $51.37 | $48.53 | 1,732 |
2019-06-21 | $51.06 | $51.30 | $51.05 | $51.30 | $48.46 | 3,682 |
2019-06-20 | $51.01 | $51.06 | $50.96 | $51.00 | $48.17 | 2,333 |
2019-06-19 | $50.40 | $50.53 | $50.40 | $50.53 | $47.73 | 675 |
2019-06-18 | $50.09 | $50.19 | $50.09 | $50.17 | $47.40 | 12,874 |
2019-06-17 | $50.12 | $50.16 | $50.05 | $50.09 | $47.32 | 1,488 |
2019-06-14 | $50.13 | $50.14 | $50.08 | $50.08 | $47.31 | 1,024 |
2019-06-13 | $50.29 | $50.38 | $50.29 | $50.32 | $47.54 | 6,243 |
2019-06-12 | $50.49 | $50.49 | $50.39 | $50.39 | $47.60 | 17,211 |
2019-06-11 | $50.58 | $50.67 | $50.58 | $50.66 | $47.86 | 1,687 |
2019-06-10 | $50.53 | $50.53 | $50.45 | $50.50 | $47.70 | 5,142 |
2019-06-07 | $50.46 | $50.55 | $50.42 | $50.48 | $47.69 | 5,382 |
2019-06-06 | $49.94 | $50.19 | $49.93 | $50.09 | $47.32 | 5,982 |
2019-06-05 | $50.01 | $50.01 | $49.91 | $49.91 | $47.15 | 841 |
2019-06-04 | $49.85 | $49.94 | $49.85 | $49.93 | $47.17 | 9,159 |
2019-06-03 | $49.53 | $49.72 | $49.53 | $49.72 | $46.97 | 5,928 |
2019-05-31 | $49.44 | $49.59 | $49.43 | $49.47 | $46.73 | 6,153 |
2019-05-30 | $49.50 | $49.50 | $49.39 | $49.49 | $46.75 | 2,985 |
2019-05-29 | $49.48 | $49.54 | $49.42 | $49.42 | $46.69 | 33,651 |
2019-05-28 | $49.73 | $49.73 | $49.66 | $49.66 | $46.91 | 1,592 |
2019-05-24 | $49.86 | $49.89 | $49.86 | $49.89 | $47.13 | 1,765 |
2019-05-23 | $49.53 | $49.66 | $49.43 | $49.65 | $46.90 | 36,590 |
2019-05-22 | $49.69 | $49.79 | $49.69 | $49.76 | $47.01 | 34,022 |
2019-05-21 | $49.85 | $49.99 | $49.84 | $49.87 | $47.11 | 3,537 |
2019-05-20 | $49.79 | $49.85 | $49.78 | $49.78 | $47.03 | 17,858 |
2019-05-17 | $49.80 | $49.81 | $49.80 | $49.81 | $47.05 | 10,411 |
2019-05-16 | $49.87 | $49.89 | $49.80 | $49.83 | $47.07 | 42,633 |
2019-05-15 | $49.84 | $50.00 | $49.84 | $49.97 | $47.21 | 1,843 |
2019-05-14 | $49.97 | $50.05 | $49.97 | $49.98 | $47.22 | 3,496 |
2019-05-13 | $50.02 | $50.10 | $49.94 | $49.99 | $47.22 | 3,904 |
2019-05-10 | $50.21 | $50.21 | $50.09 | $50.15 | $47.38 | 3,362 |
2019-05-09 | $50.00 | $50.13 | $49.93 | $49.95 | $47.19 | 35,348 |
2019-05-08 | $50.09 | $50.09 | $49.93 | $49.99 | $47.22 | 16,776 |
2019-05-07 | $49.98 | $50.03 | $49.94 | $50.03 | $47.26 | 7,105 |
2019-05-06 | $50.08 | $50.31 | $50.08 | $50.25 | $47.47 | 1,347 |
2019-05-03 | $50.04 | $50.31 | $50.04 | $50.31 | $47.53 | 1,432 |
2019-05-02 | $50.14 | $50.19 | $50.14 | $50.15 | $47.38 | 1,273 |
2019-05-01 | $50.54 | $50.59 | $50.30 | $50.30 | $47.52 | 8,587 |
2019-04-30 | $50.45 | $50.45 | $50.20 | $50.44 | $47.65 | 2,356 |
2019-04-29 | $50.19 | $50.30 | $50.18 | $50.27 | $47.49 | 2,987 |
2019-04-26 | $50.06 | $50.11 | $50.06 | $50.07 | $47.30 | 1,009 |
2019-04-25 | $50.05 | $50.11 | $50.04 | $50.04 | $47.27 | 17,440 |
2019-04-24 | $50.38 | $50.38 | $50.11 | $50.21 | $47.43 | 7,408 |
2019-04-23 | $50.52 | $50.54 | $50.45 | $50.54 | $47.74 | 7,011 |
2019-04-22 | $50.62 | $50.69 | $50.62 | $50.69 | $47.89 | 2,051 |
2019-04-18 | $50.62 | $50.70 | $50.53 | $50.57 | $47.77 | 35,211 |
2019-04-17 | $50.75 | $50.81 | $50.71 | $50.78 | $47.97 | 1,830 |
2019-04-16 | $50.63 | $50.67 | $50.63 | $50.63 | $47.83 | 830 |
2019-04-15 | $50.67 | $50.67 | $50.60 | $50.65 | $47.85 | 16,284 |
2019-04-12 | $50.62 | $50.74 | $50.62 | $50.69 | $47.89 | 1,401 |
2019-04-11 | $50.47 | $50.48 | $50.43 | $50.43 | $47.64 | 2,361 |
2019-04-10 | $50.47 | $50.47 | $50.45 | $50.45 | $47.66 | 290 |
2019-04-09 | $50.42 | $50.42 | $50.32 | $50.36 | $47.57 | 790 |
2019-04-08 | $50.19 | $50.36 | $50.19 | $50.33 | $47.55 | 12,422 |
2019-04-05 | $50.10 | $50.13 | $50.08 | $50.13 | $47.36 | 2,007 |
2019-04-04 | $50.13 | $50.15 | $50.05 | $50.12 | $47.35 | 1,307 |
2019-04-03 | $50.21 | $50.30 | $50.21 | $50.30 | $47.52 | 2,748 |
2019-04-02 | $50.03 | $50.10 | $50.03 | $50.07 | $47.30 | 1,070 |
2019-04-01 | $50.08 | $50.08 | $50.06 | $50.06 | $47.29 | 313 |
2019-03-29 | $49.86 | $49.87 | $49.84 | $49.84 | $47.08 | 3,283 |
2019-03-28 | $49.85 | $49.85 | $49.77 | $49.79 | $47.04 | 1,524 |
2019-03-27 | $49.94 | $49.97 | $49.88 | $49.91 | $47.15 | 36,362 |
2019-03-26 | $50.07 | $50.07 | $50.00 | $50.01 | $47.24 | 3,317 |
2019-03-25 | $49.99 | $50.06 | $49.98 | $50.01 | $47.24 | 1,079 |
2019-03-22 | $50.08 | $50.08 | $49.90 | $49.98 | $47.22 | 3,531 |
2019-03-21 | $50.46 | $50.46 | $50.34 | $50.34 | $47.56 | 2,715 |
2019-03-20 | $50.35 | $50.75 | $50.35 | $50.63 | $47.83 | 1,610 |
2019-03-19 | $50.40 | $50.43 | $50.37 | $50.43 | $47.64 | 523 |
2019-03-18 | $50.23 | $50.30 | $50.20 | $50.26 | $47.48 | 9,198 |
2019-03-15 | $50.17 | $50.19 | $50.13 | $50.16 | $47.38 | 851 |
2019-03-14 | $49.98 | $50.08 | $49.98 | $50.01 | $47.24 | 5,192 |
2019-03-13 | $49.98 | $49.98 | $49.95 | $49.96 | $47.20 | 7,721 |
2019-03-12 | $49.79 | $49.84 | $49.75 | $49.84 | $47.08 | 1,906 |
2019-03-11 | $49.38 | $49.48 | $49.38 | $49.48 | $46.74 | 3,731 |
2019-03-08 | $49.34 | $49.37 | $49.30 | $49.36 | $46.63 | 12,949 |
2019-03-07 | $49.57 | $49.57 | $49.14 | $49.14 | $46.42 | 2,518 |
2019-03-06 | $49.81 | $49.87 | $49.81 | $49.85 | $47.09 | 2,792 |
2019-03-05 | $49.88 | $49.90 | $49.88 | $49.90 | $47.14 | 845 |
2019-03-04 | $50.02 | $50.07 | $50.00 | $50.07 | $47.30 | 19,364 |
2019-03-01 | $50.17 | $50.17 | $49.97 | $50.01 | $47.24 | 5,628 |
2019-02-28 | $50.09 | $50.09 | $50.02 | $50.04 | $47.27 | 1,114 |
2019-02-27 | $50.16 | $50.16 | $49.96 | $50.04 | $47.27 | 3,040 |
2019-02-26 | $49.95 | $50.08 | $49.95 | $50.07 | $47.30 | 2,414 |
2019-02-25 | $49.73 | $50.05 | $49.70 | $49.82 | $47.06 | 27,950 |
2019-02-22 | $49.50 | $49.58 | $49.44 | $49.49 | $46.75 | 2,693 |
2019-02-21 | $49.48 | $49.51 | $49.40 | $49.47 | $46.73 | 2,909 |
2019-02-20 | $49.39 | $49.57 | $49.35 | $49.46 | $46.72 | 65,438 |
2019-02-19 | $49.23 | $49.53 | $49.23 | $49.44 | $46.71 | 10,915 |
2019-02-15 | $48.91 | $49.13 | $48.91 | $49.09 | $46.37 | 6,355 |
2019-02-14 | $48.87 | $48.95 | $48.87 | $48.95 | $46.24 | 3,794 |
2019-02-13 | $48.90 | $48.98 | $48.81 | $48.81 | $46.11 | 1,552 |
2019-02-12 | $48.88 | $49.01 | $47.94 | $48.98 | $46.27 | 60,204 |
2019-02-11 | $48.68 | $48.68 | $48.67 | $48.67 | $45.98 | 1,484 |
2019-02-08 | $48.87 | $48.87 | $48.87 | $48.87 | $46.17 | 454 |
2019-02-07 | $49.06 | $49.09 | $49.03 | $49.06 | $46.35 | 1,497 |
2019-02-06 | $49.32 | $49.33 | $49.21 | $49.27 | $46.54 | 1,088 |
2019-02-05 | $49.39 | $49.45 | $49.37 | $49.40 | $46.67 | 3,040 |
2019-02-04 | $49.27 | $49.35 | $49.27 | $49.35 | $46.62 | 1,793 |
2019-02-01 | $49.47 | $49.57 | $49.47 | $49.49 | $46.75 | 1,936 |
2019-01-31 | $49.47 | $49.47 | $49.43 | $49.43 | $46.70 | 1,208 |
2019-01-30 | $49.07 | $49.39 | $49.06 | $49.37 | $46.64 | 1,836 |
2019-01-29 | $49.11 | $49.11 | $49.03 | $49.07 | $46.36 | 5,217 |
2019-01-28 | $49.06 | $49.18 | $48.99 | $49.11 | $46.39 | 14,361 |
2019-01-25 | $48.96 | $49.05 | $48.81 | $49.01 | $46.30 | 2,171 |
2019-01-24 | $48.74 | $48.78 | $48.50 | $48.56 | $45.87 | 2,721 |
2019-01-23 | $48.72 | $48.76 | $48.65 | $48.72 | $46.03 | 10,460 |
2019-01-22 | $48.78 | $48.78 | $48.57 | $48.60 | $45.91 | 2,197 |
2019-01-18 | $48.88 | $48.88 | $48.70 | $48.74 | $46.04 | 3,507 |
2019-01-17 | $48.67 | $48.77 | $48.67 | $48.77 | $46.07 | 1,461 |
2019-01-16 | $48.73 | $48.81 | $48.71 | $48.75 | $46.05 | 3,690 |
2019-01-15 | $48.75 | $48.75 | $48.60 | $48.65 | $45.96 | 1,281 |
2019-01-14 | $48.71 | $48.81 | $48.71 | $48.74 | $46.04 | 2,348 |
2019-01-11 | $48.75 | $48.79 | $48.75 | $48.76 | $46.06 | 3,894 |
2019-01-10 | $48.91 | $48.94 | $48.79 | $48.85 | $46.15 | 26,771 |
2019-01-09 | $48.90 | $49.00 | $48.80 | $48.98 | $46.27 | 18,479 |
2019-01-08 | $48.22 | $48.36 | $48.22 | $48.30 | $45.63 | 2,963 |
2019-01-07 | $48.30 | $48.37 | $48.30 | $48.36 | $45.69 | 1,363 |
2019-01-04 | $47.70 | $48.05 | $47.70 | $48.01 | $45.35 | 3,792 |
2019-01-03 | $47.70 | $47.76 | $47.68 | $47.76 | $45.12 | 2,157 |
2019-01-02 | $47.88 | $47.88 | $47.77 | $47.81 | $45.17 | 6,328 |
2018-12-31 | $48.24 | $48.30 | $48.24 | $48.30 | $45.63 | 9,056 |
2018-12-28 | $48.31 | $48.31 | $48.21 | $48.29 | $45.62 | 3,469 |
2018-12-27 | $47.93 | $48.12 | $47.93 | $48.11 | $45.45 | 34,336 |
2018-12-26 | $47.70 | $47.86 | $47.70 | $47.72 | $45.08 | 3,354 |
2018-12-24 | $48.05 | $48.05 | $47.87 | $47.89 | $45.24 | 2,978 |
2018-12-21 | $48.04 | $48.04 | $47.71 | $47.76 | $45.12 | 1,084 |
2018-12-20 | $48.28 | $48.41 | $48.19 | $48.23 | $45.56 | 42,024 |
2018-12-19 | $48.23 | $48.36 | $48.07 | $48.07 | $45.41 | 8,650 |
2018-12-18 | $48.31 | $48.31 | $47.90 | $48.05 | $45.39 | 23,451 |
2018-12-17 | $49.87 | $49.96 | $49.85 | $49.90 | $45.31 | 3,448 |
2018-12-14 | $49.66 | $49.75 | $49.66 | $49.70 | $45.13 | 14,602 |
2018-12-13 | $49.95 | $49.99 | $49.95 | $49.99 | $45.39 | 2,904 |
2018-12-12 | $49.90 | $49.96 | $49.82 | $49.89 | $45.30 | 19,295 |
2018-12-11 | $49.48 | $49.50 | $49.28 | $49.35 | $44.81 | 34,993 |
2018-12-10 | $49.76 | $49.79 | $49.49 | $49.54 | $44.99 | 12,735 |
2018-12-07 | $49.93 | $50.03 | $49.93 | $50.01 | $45.41 | 3,614 |
2018-12-06 | $49.84 | $49.89 | $49.81 | $49.82 | $45.23 | 7,659 |
2018-12-04 | $50.27 | $50.27 | $49.83 | $49.84 | $45.26 | 6,784 |
2018-12-03 | $50.16 | $50.23 | $50.08 | $50.13 | $45.52 | 10,647 |
2018-11-30 | $49.85 | $49.85 | $49.78 | $49.79 | $45.21 | 1,989 |
2018-11-29 | $49.99 | $50.08 | $49.96 | $50.01 | $45.41 | 178,967 |
2018-11-28 | $49.77 | $50.05 | $49.57 | $49.99 | $45.39 | 12,820 |
2018-11-27 | $49.95 | $49.95 | $49.69 | $49.76 | $45.18 | 32,632 |
2018-11-26 | $50.11 | $50.17 | $49.61 | $50.02 | $45.42 | 60,739 |
2018-11-23 | $50.06 | $50.06 | $49.96 | $49.96 | $45.37 | 13,537 |
2018-11-21 | $50.25 | $50.26 | $50.16 | $50.20 | $45.58 | 2,803 |
2018-11-20 | $49.96 | $50.10 | $49.80 | $49.86 | $45.28 | 11,903 |
2018-11-19 | $50.33 | $50.49 | $50.33 | $50.46 | $45.82 | 7,150 |
2018-11-16 | $50.54 | $50.59 | $50.52 | $50.58 | $45.93 | 1,383 |
2018-11-15 | $50.44 | $50.58 | $50.29 | $50.57 | $45.92 | 21,886 |
2018-11-14 | $50.75 | $50.75 | $50.75 | $50.75 | $46.08 | 651 |
2018-11-13 | $50.53 | $50.64 | $50.50 | $50.50 | $45.86 | 1,324 |
2018-11-12 | $50.74 | $50.74 | $50.51 | $50.51 | $45.87 | 1,392 |
2018-11-09 | $51.12 | $51.16 | $51.03 | $51.16 | $46.46 | 9,333 |
2018-11-08 | $51.54 | $51.55 | $51.24 | $51.24 | $46.53 | 20,637 |
2018-11-07 | $51.78 | $51.78 | $51.64 | $51.69 | $46.94 | 5,155 |
2018-11-06 | $51.33 | $51.45 | $51.32 | $51.41 | $46.68 | 17,368 |
2018-11-05 | $51.23 | $51.27 | $51.21 | $51.25 | $46.54 | 3,646 |
2018-11-02 | $51.38 | $51.38 | $51.13 | $51.16 | $46.46 | 2,201 |
2018-11-01 | $50.99 | $51.19 | $50.99 | $51.15 | $46.45 | 19,214 |
2018-10-31 | $50.73 | $50.77 | $50.63 | $50.68 | $46.02 | 4,037 |
2018-10-30 | $50.83 | $50.93 | $50.68 | $50.68 | $46.02 | 2,839 |
2018-10-29 | $50.95 | $50.95 | $50.83 | $50.85 | $46.17 | 4,248 |
2018-10-26 | $50.70 | $51.08 | $50.70 | $51.08 | $46.38 | 59,889 |
2018-10-25 | $51.03 | $51.03 | $50.88 | $50.91 | $46.23 | 6,584 |
2018-10-24 | $51.24 | $51.24 | $51.10 | $51.15 | $46.45 | 14,355 |
2018-10-23 | $51.48 | $51.66 | $51.45 | $51.59 | $46.85 | 4,646 |
2018-10-22 | $51.56 | $51.65 | $51.53 | $51.57 | $46.83 | 2,290 |
2018-10-19 | $51.60 | $51.85 | $51.60 | $51.73 | $46.97 | 2,510 |
2018-10-18 | $51.91 | $51.91 | $51.60 | $51.60 | $46.86 | 3,698 |
2018-10-17 | $52.08 | $52.15 | $51.92 | $51.92 | $47.15 | 2,227 |
2018-10-16 | $52.23 | $52.32 | $52.23 | $52.27 | $47.46 | 5,748 |
2018-10-15 | $52.29 | $52.31 | $52.19 | $52.19 | $47.39 | 19,380 |
2018-10-12 | $52.24 | $52.24 | $52.13 | $52.18 | $47.38 | 2,146 |
2018-10-11 | $52.03 | $52.25 | $52.03 | $52.15 | $47.36 | 3,472 |
2018-10-10 | $52.03 | $52.19 | $51.96 | $52.05 | $47.26 | 2,924 |
2018-10-09 | $51.87 | $52.05 | $51.87 | $51.96 | $47.18 | 1,881 |
2018-10-08 | $51.98 | $52.02 | $51.93 | $52.01 | $47.23 | 2,659 |
2018-10-05 | $52.21 | $52.27 | $52.11 | $52.27 | $47.46 | 5,388 |
2018-10-04 | $52.30 | $52.30 | $52.14 | $52.26 | $47.45 | 3,862 |
2018-10-03 | $52.30 | $52.40 | $52.30 | $52.30 | $47.49 | 2,747 |
2018-10-02 | $52.40 | $52.50 | $52.32 | $52.46 | $47.64 | 6,657 |
2018-10-01 | $52.72 | $52.72 | $52.47 | $52.57 | $47.74 | 4,002 |
2018-09-28 | $52.54 | $52.76 | $52.46 | $52.66 | $47.82 | 7,046 |
2018-09-27 | $53.10 | $53.13 | $52.87 | $52.87 | $48.01 | 18,153 |
2018-09-26 | $53.24 | $53.42 | $53.24 | $53.42 | $48.51 | 4,025 |
2018-09-25 | $53.48 | $53.60 | $53.38 | $53.40 | $48.49 | 24,162 |
2018-09-24 | $53.56 | $53.56 | $53.26 | $53.26 | $48.36 | 3,644 |
2018-09-21 | $53.34 | $53.44 | $53.32 | $53.43 | $48.52 | 2,696 |
2018-09-20 | $53.41 | $53.41 | $53.35 | $53.41 | $48.50 | 3,398 |
2018-09-19 | $52.99 | $52.99 | $52.94 | $52.95 | $48.08 | 3,578 |
2018-09-18 | $53.14 | $53.14 | $52.92 | $52.99 | $48.12 | 3,077 |
2018-09-17 | $52.93 | $53.03 | $52.93 | $52.93 | $48.06 | 5,862 |
2018-09-14 | $52.78 | $52.78 | $52.56 | $52.64 | $47.80 | 1,064 |
2018-09-13 | $52.89 | $52.89 | $52.79 | $52.80 | $47.95 | 2,452 |
2018-09-12 | $52.27 | $52.52 | $52.27 | $52.46 | $47.64 | 6,385 |
2018-09-11 | $52.24 | $52.44 | $52.24 | $52.44 | $47.62 | 21,679 |
2018-09-10 | $52.41 | $52.46 | $52.37 | $52.45 | $47.63 | 48,210 |
2018-09-07 | $52.18 | $52.19 | $52.11 | $52.11 | $47.32 | 2,203 |
2018-09-06 | $52.45 | $52.45 | $52.25 | $52.33 | $47.52 | 3,205 |
2018-09-05 | $52.43 | $52.47 | $52.31 | $52.45 | $47.63 | 12,313 |
2018-09-04 | $52.00 | $52.16 | $51.99 | $52.15 | $47.36 | 16,191 |
2018-08-31 | $52.48 | $52.50 | $52.22 | $52.35 | $47.54 | 8,706 |
2018-08-30 | $52.62 | $52.77 | $52.56 | $52.77 | $47.92 | 3,731 |
2018-08-29 | $52.65 | $52.94 | $52.65 | $52.85 | $47.99 | 3,292 |
2018-08-28 | $52.93 | $52.97 | $52.77 | $52.84 | $47.98 | 17,951 |
2018-08-27 | $52.59 | $52.84 | $52.59 | $52.78 | $47.93 | 3,698 |
2018-08-24 | $52.47 | $52.61 | $52.47 | $52.51 | $47.68 | 4,860 |
2018-08-23 | $52.36 | $52.36 | $52.13 | $52.13 | $47.34 | 3,442 |
2018-08-22 | $52.42 | $52.56 | $52.42 | $52.56 | $47.73 | 3,067 |
2018-08-21 | $52.06 | $52.39 | $52.06 | $52.28 | $47.47 | 17,183 |
2018-08-20 | $51.71 | $51.84 | $51.65 | $51.72 | $46.96 | 11,722 |
2018-08-17 | $51.50 | $51.75 | $51.50 | $51.66 | $46.91 | 10,844 |
2018-08-16 | $51.49 | $51.50 | $51.25 | $51.33 | $46.61 | 19,207 |
2018-08-15 | $51.06 | $51.21 | $50.63 | $51.12 | $46.42 | 113,562 |
2018-08-14 | $51.44 | $51.44 | $51.22 | $51.22 | $46.51 | 23,145 |
2018-08-13 | $51.58 | $51.61 | $51.40 | $51.43 | $46.70 | 6,116 |
2018-08-10 | $51.66 | $51.66 | $51.49 | $51.56 | $46.82 | 5,389 |
2018-08-09 | $52.44 | $52.45 | $52.19 | $52.28 | $47.47 | 8,299 |
2018-08-08 | $52.52 | $52.56 | $52.43 | $52.56 | $47.73 | 1,500 |
2018-08-07 | $52.43 | $52.50 | $52.20 | $52.42 | $47.60 | 23,279 |
2018-08-06 | $52.20 | $52.25 | $52.13 | $52.13 | $47.34 | 31,675 |
2018-08-03 | $52.20 | $52.36 | $52.15 | $52.21 | $47.41 | 42,788 |
2018-08-02 | $52.47 | $52.47 | $52.31 | $52.31 | $47.50 | 20,585 |
2018-08-01 | $52.75 | $52.77 | $52.66 | $52.66 | $47.82 | 6,461 |
2018-07-31 | $52.97 | $52.97 | $52.78 | $52.78 | $47.93 | 7,130 |
2018-07-30 | $52.84 | $52.89 | $52.77 | $52.77 | $47.92 | 1,997 |
2018-07-27 | $52.51 | $52.55 | $52.48 | $52.51 | $47.68 | 18,360 |
2018-07-26 | $52.71 | $52.77 | $52.59 | $52.59 | $47.75 | 24,793 |
2018-07-25 | $52.62 | $52.83 | $52.49 | $52.79 | $47.94 | 13,088 |
2018-07-24 | $52.57 | $52.64 | $52.49 | $52.50 | $47.67 | 8,479 |
2018-07-23 | $52.70 | $52.70 | $52.57 | $52.63 | $47.79 | 8,587 |
2018-07-20 | $52.61 | $52.75 | $52.61 | $52.71 | $47.86 | 5,130 |
2018-07-19 | $52.11 | $52.47 | $52.11 | $52.28 | $47.47 | 15,215 |
2018-07-18 | $52.29 | $52.50 | $52.29 | $52.41 | $47.59 | 45,494 |
2018-07-17 | $52.66 | $52.66 | $52.44 | $52.52 | $47.69 | 27,044 |
2018-07-16 | $52.73 | $52.73 | $52.64 | $52.68 | $47.84 | 17,727 |
2018-07-13 | $52.41 | $52.67 | $52.41 | $52.67 | $47.83 | 6,783 |
2018-07-12 | $52.47 | $52.52 | $52.47 | $52.52 | $47.69 | 19,425 |
2018-07-11 | $52.63 | $52.64 | $52.33 | $52.33 | $47.52 | 4,394 |
2018-07-10 | $52.63 | $52.75 | $52.63 | $52.72 | $47.87 | 3,437 |
2018-07-09 | $52.80 | $52.80 | $52.68 | $52.69 | $47.85 | 2,207 |
2018-07-06 | $52.62 | $52.73 | $52.58 | $52.59 | $47.75 | 2,658 |
2018-07-05 | $52.25 | $52.36 | $52.22 | $52.23 | $47.43 | 18,242 |
2018-07-03 | $51.88 | $51.89 | $51.88 | $51.88 | $47.11 | 1,515 |
2018-07-02 | $51.51 | $51.69 | $51.45 | $51.68 | $46.93 | 47,910 |
2018-06-29 | $51.87 | $51.88 | $51.83 | $51.86 | $47.09 | 5,396 |
2018-06-28 | $51.48 | $51.48 | $51.37 | $51.43 | $46.70 | 4,149 |
2018-06-27 | $51.68 | $51.78 | $51.42 | $51.42 | $46.69 | 9,075 |
2018-06-26 | $52.14 | $52.14 | $51.99 | $51.99 | $47.21 | 45,822 |
2018-06-25 | $52.25 | $52.41 | $52.25 | $52.38 | $47.56 | 16,500 |
2018-06-22 | $52.35 | $52.35 | $52.18 | $52.18 | $47.38 | 1,445 |
2018-06-21 | $52.03 | $52.10 | $51.92 | $52.01 | $47.23 | 2,882 |
2018-06-20 | $52.07 | $52.07 | $51.98 | $52.07 | $47.28 | 3,481 |
2018-06-19 | $51.84 | $52.06 | $51.84 | $52.06 | $47.27 | 4,723 |
2018-06-18 | $52.16 | $52.27 | $52.11 | $52.22 | $47.42 | 184,803 |
2018-06-15 | $52.21 | $52.30 | $52.16 | $52.30 | $47.49 | 8,411 |
2018-06-14 | $52.56 | $52.57 | $52.14 | $52.15 | $47.36 | 5,083 |
2018-06-13 | $52.86 | $52.95 | $52.65 | $52.95 | $48.08 | 11,645 |
2018-06-12 | $52.84 | $52.84 | $52.66 | $52.68 | $47.84 | 6,857 |
2018-06-11 | $52.82 | $52.89 | $52.76 | $52.84 | $47.98 | 6,221 |
2018-06-08 | $52.61 | $52.75 | $52.53 | $52.70 | $47.85 | 16,249 |
2018-06-07 | $53.01 | $53.01 | $52.79 | $52.83 | $47.97 | 28,815 |
2018-06-06 | $52.80 | $52.86 | $52.74 | $52.76 | $47.91 | 3,752 |
2018-06-05 | $52.39 | $52.74 | $52.39 | $52.63 | $47.79 | 7,479 |
2018-06-04 | $52.60 | $52.60 | $52.48 | $52.53 | $47.70 | 4,502 |
2018-06-01 | $52.43 | $52.45 | $52.14 | $52.40 | $47.58 | 4,489 |
2018-05-31 | $52.09 | $52.27 | $51.79 | $52.14 | $47.35 | 41,779 |
2018-05-30 | $51.85 | $52.07 | $51.81 | $51.97 | $47.19 | 45,050 |
2018-05-29 | $51.72 | $51.81 | $51.35 | $51.49 | $46.76 | 40,736 |
2018-05-25 | $52.44 | $52.47 | $52.34 | $52.37 | $47.55 | 4,412 |
2018-05-24 | $52.83 | $52.94 | $52.81 | $52.91 | $48.05 | 25,216 |
2018-05-23 | $52.81 | $52.82 | $52.70 | $52.79 | $47.94 | 14,315 |
2018-05-22 | $53.14 | $53.24 | $53.13 | $53.20 | $48.31 | 4,013 |
2018-05-21 | $53.11 | $53.12 | $53.05 | $53.08 | $48.20 | 9,823 |
2018-05-18 | $53.11 | $53.31 | $53.11 | $53.18 | $48.29 | 5,008 |
2018-05-17 | $53.37 | $53.47 | $53.35 | $53.47 | $48.55 | 3,356 |
2018-05-16 | $53.39 | $53.53 | $53.27 | $53.37 | $48.46 | 5,963 |
2018-05-15 | $53.66 | $53.77 | $53.59 | $53.62 | $48.69 | 10,877 |
2018-05-14 | $54.35 | $54.35 | $54.01 | $54.03 | $49.06 | 10,173 |
2018-05-11 | $54.18 | $54.18 | $54.03 | $54.03 | $49.06 | 8,803 |
2018-05-10 | $53.96 | $54.10 | $53.82 | $54.02 | $49.05 | 29,594 |
2018-05-09 | $53.81 | $53.81 | $53.64 | $53.73 | $48.79 | 9,389 |
2018-05-08 | $53.74 | $53.79 | $53.65 | $53.79 | $48.84 | 5,284 |
2018-05-07 | $53.93 | $54.05 | $53.92 | $54.04 | $49.07 | 4,535 |
2018-05-04 | $53.98 | $54.20 | $53.98 | $54.19 | $49.21 | 2,101 |
2018-05-03 | $54.16 | $54.36 | $53.94 | $54.29 | $49.30 | 42,056 |
2018-05-02 | $54.31 | $54.42 | $54.13 | $54.23 | $49.24 | 18,528 |
2018-05-01 | $54.60 | $54.60 | $54.31 | $54.31 | $49.32 | 22,486 |
2018-04-30 | $54.81 | $54.89 | $54.75 | $54.84 | $49.80 | 5,080 |
2018-04-27 | $54.70 | $55.02 | $54.70 | $54.94 | $49.89 | 4,787 |
2018-04-26 | $55.24 | $55.29 | $54.92 | $54.97 | $49.92 | 26,895 |
2018-04-25 | $55.27 | $55.27 | $55.07 | $55.25 | $50.17 | 3,955 |
2018-04-24 | $55.48 | $55.50 | $55.41 | $55.43 | $50.33 | 4,122 |
2018-04-23 | $55.56 | $55.56 | $55.35 | $55.41 | $50.32 | 9,868 |
2018-04-20 | $55.79 | $55.79 | $55.57 | $55.60 | $50.49 | 8,421 |
2018-04-19 | $56.27 | $56.27 | $55.95 | $56.03 | $50.88 | 33,293 |
2018-04-18 | $56.24 | $56.34 | $56.20 | $56.34 | $51.16 | 35,370 |
2018-04-17 | $56.25 | $56.38 | $56.24 | $56.38 | $51.20 | 5,610 |
2018-04-16 | $56.25 | $56.38 | $56.23 | $56.24 | $51.07 | 5,085 |
2018-04-13 | $55.92 | $56.11 | $55.92 | $55.95 | $50.81 | 6,551 |
2018-04-12 | $55.91 | $56.01 | $55.75 | $55.92 | $50.78 | 8,540 |
2018-04-11 | $55.95 | $56.14 | $55.95 | $56.03 | $50.88 | 13,631 |
2018-04-10 | $55.98 | $55.98 | $55.85 | $55.95 | $50.81 | 3,831 |
2018-04-09 | $55.72 | $55.73 | $55.58 | $55.70 | $50.58 | 4,053 |
2018-04-06 | $55.42 | $55.46 | $55.34 | $55.34 | $50.25 | 2,721 |
2018-04-05 | $55.33 | $55.33 | $55.10 | $55.12 | $50.05 | 6,413 |
2018-04-04 | $55.43 | $55.47 | $55.30 | $55.47 | $50.37 | 6,444 |
2018-04-03 | $55.17 | $55.36 | $55.17 | $55.35 | $50.26 | 46,247 |
2018-04-02 | $55.54 | $55.54 | $55.23 | $55.36 | $50.27 | 20,726 |
2018-03-29 | $55.45 | $55.51 | $55.31 | $55.49 | $50.39 | 27,675 |
2018-03-28 | $55.64 | $55.64 | $55.32 | $55.32 | $50.23 | 5,936 |
2018-03-27 | $55.80 | $55.99 | $55.63 | $55.82 | $50.69 | 24,768 |
2018-03-26 | $55.94 | $56.08 | $55.88 | $56.08 | $50.92 | 4,792 |
2018-03-23 | $55.44 | $55.58 | $55.39 | $55.54 | $50.43 | 21,578 |
2018-03-22 | $55.46 | $55.54 | $55.40 | $55.50 | $50.40 | 4,200 |
2018-03-21 | $55.53 | $55.76 | $55.31 | $55.76 | $50.63 | 8,165 |
2018-03-20 | $55.40 | $55.41 | $55.25 | $55.27 | $50.19 | 4,324 |
2018-03-19 | $55.65 | $55.80 | $55.62 | $55.70 | $50.58 | 9,033 |
2018-03-16 | $55.59 | $55.60 | $55.37 | $55.57 | $50.46 | 8,758 |
2018-03-15 | $55.80 | $55.80 | $55.61 | $55.66 | $50.54 | 7,825 |
2018-03-14 | $55.95 | $55.95 | $55.74 | $55.79 | $50.66 | 7,570 |
2018-03-13 | $55.98 | $56.15 | $55.88 | $56.05 | $50.90 | 13,434 |
2018-03-12 | $55.63 | $55.92 | $55.63 | $55.92 | $50.78 | 4,768 |
2018-03-09 | $55.64 | $55.82 | $55.62 | $55.75 | $50.62 | 8,725 |
2018-03-08 | $55.81 | $55.94 | $55.57 | $55.67 | $50.55 | 24,531 |
2018-03-07 | $56.08 | $56.12 | $55.91 | $56.11 | $50.95 | 21,763 |
2018-03-06 | $55.92 | $55.99 | $55.86 | $55.98 | $50.83 | 12,849 |
2018-03-05 | $55.45 | $55.70 | $55.45 | $55.70 | $50.58 | 4,038 |
2018-03-02 | $55.53 | $55.70 | $55.45 | $55.70 | $50.58 | 43,322 |
2018-03-01 | $54.95 | $55.37 | $54.93 | $55.35 | $50.26 | 27,767 |
2018-02-28 | $55.14 | $55.29 | $54.95 | $55.10 | $50.03 | 50,939 |
2018-02-27 | $55.57 | $55.57 | $55.18 | $55.28 | $50.20 | 13,016 |
2018-02-26 | $55.60 | $55.67 | $55.45 | $55.51 | $50.41 | 13,202 |
2018-02-23 | $55.50 | $55.63 | $55.35 | $55.50 | $50.40 | 30,882 |
2018-02-22 | $55.66 | $55.66 | $55.47 | $55.47 | $50.37 | 43,684 |
2018-02-21 | $55.75 | $55.96 | $55.56 | $55.57 | $50.46 | 17,362 |
2018-02-20 | $55.84 | $55.87 | $55.72 | $55.76 | $50.63 | 38,698 |
2018-02-16 | $56.20 | $56.23 | $55.96 | $56.07 | $50.91 | 15,710 |
2018-02-15 | $56.13 | $56.31 | $55.97 | $56.31 | $51.13 | 7,783 |
2018-02-14 | $55.30 | $56.26 | $55.30 | $56.06 | $50.91 | 29,789 |
2018-02-13 | $55.28 | $55.52 | $55.28 | $55.49 | $50.39 | 21,204 |
2018-02-12 | $55.28 | $55.50 | $55.16 | $55.50 | $50.40 | 58,370 |
2018-02-09 | $55.22 | $55.31 | $54.80 | $55.27 | $50.19 | 83,562 |
2018-02-08 | $55.73 | $55.73 | $54.77 | $55.38 | $50.29 | 37,764 |
2018-02-07 | $56.06 | $56.09 | $55.59 | $55.67 | $50.55 | 15,370 |
2018-02-06 | $55.84 | $56.44 | $55.84 | $56.37 | $51.19 | 23,532 |
2018-02-05 | $56.27 | $57.61 | $54.03 | $55.91 | $50.77 | 30,955 |
2018-02-02 | $56.68 | $56.73 | $56.45 | $56.60 | $51.40 | 11,100 |
2018-02-01 | $56.72 | $57.17 | $56.55 | $56.93 | $51.70 | 22,749 |
2018-01-31 | $56.83 | $56.91 | $56.50 | $56.50 | $51.31 | 13,529 |
2018-01-30 | $56.69 | $57.04 | $56.45 | $56.55 | $51.35 | 17,331 |
2018-01-29 | $56.48 | $56.62 | $56.37 | $56.59 | $51.39 | 43,388 |
2018-01-26 | $56.83 | $56.93 | $56.75 | $56.93 | $51.70 | 3,052 |
2018-01-25 | $57.11 | $57.19 | $56.63 | $56.77 | $51.55 | 11,265 |
2018-01-24 | $56.76 | $56.81 | $56.57 | $56.72 | $51.50 | 17,710 |
2018-01-23 | $56.16 | $56.31 | $56.13 | $56.31 | $51.13 | 11,167 |
2018-01-22 | $56.01 | $56.11 | $55.90 | $56.11 | $50.95 | 52,884 |
2018-01-19 | $56.02 | $56.02 | $55.89 | $55.95 | $50.81 | 13,946 |
2018-01-18 | $55.98 | $56.04 | $55.82 | $55.95 | $50.81 | 20,125 |
2018-01-17 | $55.68 | $56.07 | $55.68 | $55.84 | $50.71 | 35,319 |
2018-01-16 | $55.71 | $55.97 | $55.62 | $55.94 | $50.80 | 17,078 |
2018-01-12 | $55.21 | $55.56 | $55.20 | $55.42 | $50.32 | 5,573 |
2018-01-11 | $54.85 | $54.87 | $54.78 | $54.84 | $49.80 | 28,795 |
2018-01-10 | $54.59 | $54.59 | $54.45 | $54.58 | $49.56 | 28,746 |
2018-01-09 | $54.42 | $54.44 | $54.40 | $54.44 | $49.43 | 8,212 |
2018-01-08 | $54.65 | $54.81 | $54.60 | $54.64 | $49.62 | 48,218 |
2018-01-05 | $55.02 | $55.15 | $54.96 | $55.00 | $49.94 | 63,650 |
2018-01-04 | $54.96 | $55.20 | $54.96 | $55.14 | $50.07 | 8,648 |
2018-01-03 | $54.83 | $54.88 | $54.68 | $54.82 | $49.78 | 13,271 |
2018-01-02 | $54.82 | $54.91 | $54.65 | $54.91 | $49.86 | 23,290 |
2017-12-29 | $54.57 | $54.70 | $54.45 | $54.45 | $49.44 | 1,651 |
2017-12-28 | $54.39 | $54.43 | $54.25 | $54.25 | $49.26 | 4,837 |
2017-12-27 | $54.14 | $54.14 | $54.00 | $54.01 | $49.04 | 6,742 |
2017-12-26 | $53.99 | $53.99 | $53.85 | $53.85 | $48.90 | 1,655 |
2017-12-22 | $53.91 | $53.94 | $53.81 | $53.94 | $48.98 | 3,054 |
2017-12-21 | $53.94 | $53.98 | $53.80 | $53.85 | $48.90 | 3,574 |
2017-12-20 | $53.78 | $54.03 | $53.78 | $53.98 | $49.02 | 22,162 |
2017-12-19 | $53.71 | $53.82 | $53.53 | $53.71 | $48.77 | 4,902 |
2017-12-18 | $53.63 | $53.73 | $53.46 | $53.58 | $48.65 | 3,455 |
2017-12-15 | $53.51 | $53.51 | $53.38 | $53.44 | $48.53 | 14,860 |
2017-12-14 | $53.66 | $53.66 | $53.48 | $53.55 | $48.63 | 4,963 |
2017-12-13 | $53.47 | $53.72 | $53.37 | $53.72 | $48.78 | 6,238 |
2017-12-12 | $53.27 | $53.43 | $53.24 | $53.43 | $48.52 | 33,882 |
2017-12-11 | $53.48 | $53.68 | $53.47 | $53.47 | $48.55 | 6,036 |
2017-12-08 | $53.57 | $53.58 | $53.39 | $53.57 | $48.64 | 7,855 |
2017-12-07 | $53.70 | $53.71 | $53.60 | $53.66 | $48.73 | 12,735 |
2017-12-06 | $53.68 | $53.68 | $53.54 | $53.65 | $48.72 | 5,727 |
2017-12-05 | $53.87 | $53.89 | $53.71 | $53.87 | $48.92 | 7,998 |
2017-12-04 | $53.92 | $54.12 | $53.90 | $54.05 | $49.08 | 15,179 |
2017-12-01 | $53.95 | $54.19 | $53.86 | $54.05 | $49.08 | 8,957 |
2017-11-30 | $54.14 | $54.33 | $54.07 | $54.07 | $49.10 | 12,811 |
2017-11-29 | $53.98 | $54.07 | $53.93 | $53.93 | $48.97 | 3,521 |
2017-11-28 | $54.17 | $54.17 | $53.93 | $54.06 | $49.09 | 5,241 |
2017-11-27 | $54.39 | $54.39 | $54.05 | $54.12 | $49.14 | 38,504 |
2017-11-24 | $54.26 | $54.36 | $54.13 | $54.36 | $49.36 | 4,433 |
2017-11-22 | $53.45 | $53.81 | $53.45 | $53.72 | $48.78 | 4,838 |
2017-11-21 | $53.30 | $53.46 | $53.28 | $53.44 | $48.53 | 18,888 |
2017-11-20 | $53.52 | $53.52 | $53.31 | $53.37 | $48.46 | 2,889 |
2017-11-17 | $53.55 | $53.67 | $53.44 | $53.67 | $48.74 | 8,797 |
2017-11-16 | $53.40 | $53.53 | $53.39 | $53.39 | $48.48 | 8,213 |
2017-11-15 | $53.40 | $53.53 | $53.40 | $53.40 | $48.49 | 9,119 |
2017-11-14 | $53.40 | $53.60 | $53.35 | $53.57 | $48.64 | 6,335 |
2017-11-13 | $53.11 | $53.18 | $53.04 | $53.15 | $48.26 | 5,830 |
2017-11-10 | $53.14 | $53.19 | $53.09 | $53.17 | $48.28 | 7,863 |
2017-11-09 | $53.11 | $53.22 | $53.01 | $53.12 | $48.24 | 10,929 |
2017-11-08 | $53.02 | $53.14 | $53.02 | $53.09 | $48.21 | 3,618 |
2017-11-07 | $53.06 | $53.12 | $53.04 | $53.12 | $48.24 | 5,438 |
2017-11-06 | $53.06 | $53.27 | $53.06 | $53.27 | $48.37 | 20,822 |
2017-11-03 | $53.41 | $53.41 | $53.12 | $53.24 | $48.34 | 12,201 |
2017-11-02 | $53.31 | $53.39 | $53.24 | $53.39 | $48.48 | 2,435 |
2017-11-01 | $53.20 | $53.30 | $53.13 | $53.20 | $48.31 | 18,006 |
2017-10-31 | $53.15 | $53.27 | $53.10 | $53.27 | $48.37 | 29,052 |
2017-10-30 | $52.95 | $53.27 | $52.92 | $53.27 | $48.37 | 8,078 |
2017-10-27 | $52.95 | $53.03 | $52.92 | $53.03 | $48.15 | 11,069 |
2017-10-26 | $53.49 | $53.49 | $52.97 | $53.04 | $48.16 | 11,613 |
2017-10-25 | $53.54 | $53.68 | $53.54 | $53.67 | $48.74 | 13,536 |
2017-10-24 | $53.48 | $53.51 | $53.38 | $53.44 | $48.53 | 5,161 |
2017-10-23 | $53.42 | $53.50 | $53.29 | $53.43 | $48.52 | 15,037 |
2017-10-20 | $53.60 | $53.61 | $53.48 | $53.50 | $48.58 | 8,320 |
2017-10-19 | $53.76 | $53.80 | $53.66 | $53.72 | $48.78 | 5,114 |
2017-10-18 | $53.38 | $53.61 | $53.38 | $53.58 | $48.65 | 8,949 |
2017-10-17 | $53.32 | $53.49 | $53.29 | $53.49 | $48.57 | 3,056 |
2017-10-16 | $53.52 | $53.61 | $53.50 | $53.50 | $48.58 | 2,336 |
2017-10-13 | $53.77 | $53.88 | $53.57 | $53.59 | $48.66 | 4,646 |
2017-10-12 | $53.52 | $53.63 | $53.52 | $53.56 | $48.64 | 32,295 |
2017-10-11 | $53.58 | $53.69 | $53.48 | $53.60 | $48.67 | 4,715 |
2017-10-10 | $53.23 | $53.47 | $53.23 | $53.40 | $48.49 | 11,779 |
2017-10-09 | $52.98 | $53.16 | $52.98 | $53.07 | $48.19 | 20,140 |
2017-10-06 | $52.89 | $53.08 | $52.88 | $53.05 | $48.17 | 5,661 |
2017-10-05 | $53.04 | $53.04 | $52.96 | $53.01 | $48.14 | 23,676 |
2017-10-04 | $53.12 | $53.23 | $53.12 | $53.18 | $48.29 | 12,173 |
2017-10-03 | $53.20 | $53.22 | $53.11 | $53.19 | $48.30 | 8,887 |
2017-10-02 | $53.26 | $53.26 | $53.13 | $53.20 | $48.31 | 11,833 |
2017-09-29 | $53.52 | $53.56 | $53.42 | $53.56 | $48.64 | 18,374 |
2017-09-28 | $53.42 | $53.51 | $53.39 | $53.39 | $48.48 | 26,746 |
2017-09-27 | $53.25 | $53.44 | $53.14 | $53.35 | $48.44 | 5,524 |
2017-09-26 | $53.47 | $53.50 | $53.29 | $53.47 | $48.55 | 8,612 |
2017-09-25 | $53.84 | $53.84 | $53.56 | $53.68 | $48.74 | 12,164 |
2017-09-22 | $54.19 | $54.20 | $54.00 | $54.07 | $49.10 | 8,337 |
2017-09-21 | $53.97 | $54.08 | $53.94 | $53.96 | $49.00 | 27,530 |
2017-09-20 | $54.32 | $54.34 | $53.75 | $53.83 | $48.88 | 5,754 |
2017-09-19 | $54.21 | $54.25 | $54.13 | $54.22 | $49.23 | 4,677 |
2017-09-18 | $54.04 | $54.13 | $53.90 | $54.06 | $49.09 | 11,234 |
2017-09-15 | $54.00 | $54.14 | $53.93 | $54.04 | $49.07 | 10,676 |
2017-09-14 | $53.57 | $53.76 | $53.50 | $53.72 | $48.78 | 37,919 |
2017-09-13 | $53.90 | $53.91 | $53.60 | $53.61 | $48.68 | 9,696 |
2017-09-12 | $53.93 | $53.96 | $53.93 | $53.96 | $49.00 | 6,755 |
2017-09-11 | $53.94 | $54.02 | $53.82 | $53.83 | $48.88 | 14,751 |
2017-09-08 | $54.24 | $54.24 | $54.09 | $54.15 | $49.17 | 14,110 |
2017-09-07 | $54.03 | $54.16 | $53.95 | $54.16 | $49.18 | 18,400 |
2017-09-06 | $53.68 | $53.75 | $53.56 | $53.69 | $48.75 | 10,727 |
2017-09-05 | $53.48 | $53.62 | $53.43 | $53.60 | $48.67 | 55,932 |
2017-09-01 | $53.35 | $53.40 | $53.22 | $53.24 | $48.34 | 142,961 |
2017-08-31 | $53.24 | $53.52 | $53.22 | $53.47 | $48.55 | 32,468 |
2017-08-30 | $53.41 | $53.50 | $53.31 | $53.37 | $48.46 | 26,678 |
2017-08-29 | $53.84 | $53.90 | $53.71 | $53.72 | $48.78 | 20,305 |
2017-08-28 | $53.46 | $53.74 | $53.46 | $53.68 | $48.74 | 5,218 |
2017-08-25 | $52.93 | $53.28 | $52.93 | $53.21 | $48.32 | 2,425 |
2017-08-24 | $52.94 | $53.00 | $52.90 | $52.91 | $48.05 | 140,305 |
2017-08-23 | $52.89 | $52.96 | $52.81 | $52.92 | $48.05 | 7,754 |
2017-08-22 | $52.78 | $52.79 | $52.66 | $52.74 | $47.89 | 6,108 |
2017-08-21 | $52.84 | $53.00 | $52.84 | $52.92 | $48.05 | 6,209 |
2017-08-18 | $52.62 | $52.76 | $52.57 | $52.75 | $47.90 | 18,662 |
2017-08-17 | $52.62 | $52.71 | $52.53 | $52.61 | $47.77 | 43,626 |
2017-08-16 | $52.40 | $52.81 | $52.40 | $52.79 | $47.94 | 9,325 |
2017-08-15 | $52.52 | $52.62 | $52.47 | $52.57 | $47.74 | 3,812 |
2017-08-14 | $52.80 | $52.87 | $52.75 | $52.76 | $47.91 | 14,083 |
2017-08-11 | $52.85 | $53.05 | $52.81 | $52.96 | $48.09 | 6,105 |
2017-08-10 | $52.77 | $52.89 | $52.71 | $52.84 | $47.98 | 5,697 |
2017-08-09 | $52.68 | $52.88 | $52.61 | $52.81 | $47.95 | 10,678 |
2017-08-08 | $53.16 | $53.24 | $52.88 | $52.88 | $48.02 | 5,213 |
2017-08-07 | $53.06 | $53.18 | $53.06 | $53.18 | $48.29 | 36,263 |
2017-08-04 | $53.32 | $53.32 | $52.93 | $53.11 | $48.23 | 23,344 |
2017-08-03 | $53.46 | $53.55 | $53.37 | $53.52 | $48.60 | 39,183 |
2017-08-02 | $52.88 | $53.56 | $52.88 | $53.41 | $48.50 | 67,501 |
2017-08-01 | $53.17 | $53.90 | $53.03 | $53.09 | $48.21 | 22,244 |
2017-07-31 | $52.76 | $53.15 | $52.74 | $53.04 | $48.11 | 20,050 |
2017-07-28 | $52.59 | $52.82 | $52.59 | $52.72 | $47.82 | 32,432 |
2017-07-27 | $52.53 | $52.56 | $52.33 | $52.43 | $47.56 | 207,877 |
2017-07-26 | $52.14 | $52.57 | $52.10 | $52.49 | $47.61 | 27,758 |
2017-07-25 | $52.35 | $52.35 | $52.15 | $52.16 | $47.32 | 3,176 |
2017-07-24 | $52.16 | $52.20 | $52.10 | $52.19 | $47.34 | 113,504 |
2017-07-21 | $52.12 | $52.26 | $52.07 | $52.23 | $47.38 | 8,391 |
2017-07-20 | $51.69 | $51.99 | $51.68 | $51.97 | $47.14 | 8,161 |
2017-07-19 | $51.52 | $51.59 | $51.48 | $51.48 | $46.70 | 11,757 |
2017-07-18 | $51.65 | $51.73 | $51.60 | $51.65 | $46.85 | 34,566 |
2017-07-17 | $51.16 | $51.28 | $51.15 | $51.21 | $46.45 | 84,222 |
2017-07-14 | $51.04 | $51.22 | $51.03 | $51.22 | $46.46 | 3,515 |
2017-07-13 | $50.97 | $50.97 | $50.89 | $50.96 | $46.23 | 10,157 |
2017-07-12 | $50.81 | $50.89 | $50.75 | $50.89 | $46.16 | 3,829 |
2017-07-11 | $50.73 | $51.02 | $50.68 | $50.90 | $46.17 | 4,253 |
2017-07-10 | $50.77 | $50.84 | $50.73 | $50.84 | $46.12 | 7,119 |
2017-07-07 | $50.95 | $50.95 | $50.70 | $50.78 | $46.06 | 3,517 |
2017-07-06 | $50.79 | $50.99 | $50.79 | $50.97 | $46.24 | 2,554 |
2017-07-05 | $50.67 | $50.79 | $50.62 | $50.69 | $45.98 | 7,570 |
2017-07-03 | $50.73 | $50.86 | $50.73 | $50.80 | $46.08 | 3,538 |
2017-06-30 | $51.06 | $51.09 | $50.93 | $50.99 | $46.20 | 38,724 |
2017-06-29 | $51.00 | $51.14 | $51.00 | $51.14 | $46.34 | 11,610 |
2017-06-28 | $50.81 | $51.04 | $50.81 | $50.95 | $46.17 | 11,600 |
2017-06-27 | $50.58 | $50.87 | $50.57 | $50.87 | $46.09 | 3,200 |
2017-06-26 | $50.24 | $50.24 | $50.08 | $50.08 | $45.38 | 4,500 |
2017-06-23 | $50.02 | $50.21 | $50.02 | $50.18 | $45.47 | 2,800 |
2017-06-22 | $50.09 | $50.09 | $49.89 | $49.93 | $45.24 | 17,000 |
2017-06-21 | $49.89 | $50.09 | $49.88 | $50.09 | $45.39 | 4,500 |
2017-06-20 | $49.92 | $49.92 | $49.78 | $49.86 | $45.18 | 2,200 |
2017-06-19 | $50.06 | $50.06 | $49.86 | $49.95 | $45.26 | 3,000 |
2017-06-16 | $49.91 | $50.14 | $49.91 | $50.14 | $45.43 | 4,500 |
2017-06-15 | $49.83 | $49.89 | $49.83 | $49.83 | $45.15 | 2,300 |
2017-06-14 | $50.22 | $50.40 | $49.98 | $49.98 | $45.29 | 6,500 |
2017-06-13 | $50.01 | $50.09 | $49.97 | $50.09 | $45.39 | 2,100 |
2017-06-12 | $49.94 | $49.97 | $49.91 | $49.94 | $45.25 | 4,300 |
2017-06-09 | $49.89 | $49.99 | $49.89 | $49.90 | $45.22 | 2,200 |
2017-06-08 | $50.15 | $50.16 | $49.98 | $50.13 | $45.42 | 5,200 |
2017-06-07 | $50.16 | $50.38 | $50.16 | $50.38 | $45.65 | 3,300 |
2017-06-06 | $50.31 | $50.44 | $50.31 | $50.33 | $45.61 | 6,900 |
2017-06-05 | $50.27 | $50.38 | $50.27 | $50.28 | $45.56 | 3,600 |
2017-06-02 | $50.35 | $50.45 | $50.29 | $50.45 | $45.71 | 12,900 |
2017-06-01 | $50.07 | $50.17 | $50.00 | $50.16 | $45.45 | 24,400 |
2017-05-31 | $50.05 | $50.10 | $49.96 | $50.00 | $45.26 | 3,500 |
2017-05-30 | $49.70 | $49.87 | $49.70 | $49.85 | $45.12 | 7,000 |
2017-05-26 | $49.75 | $49.81 | $49.67 | $49.75 | $45.03 | 4,900 |
2017-05-25 | $49.89 | $49.92 | $49.84 | $49.87 | $45.14 | 9,000 |
2017-05-24 | $49.85 | $49.90 | $49.73 | $49.90 | $45.17 | 3,200 |
2017-05-23 | $50.00 | $50.09 | $49.78 | $49.85 | $45.12 | 27,200 |
2017-05-22 | $49.91 | $49.98 | $49.91 | $49.93 | $45.19 | 5,100 |
2017-05-19 | $49.66 | $49.81 | $49.66 | $49.81 | $45.08 | 2,400 |
2017-05-18 | $49.34 | $49.52 | $49.33 | $49.35 | $44.67 | 6,800 |
2017-05-17 | $50.77 | $50.77 | $49.50 | $49.54 | $44.84 | 46,800 |
2017-05-16 | $49.31 | $49.47 | $49.31 | $49.46 | $44.77 | 10,200 |
2017-05-15 | $48.93 | $49.00 | $48.93 | $48.98 | $44.33 | 4,100 |
2017-05-12 | $48.66 | $48.78 | $48.66 | $48.76 | $44.13 | 2,800 |
2017-05-11 | $48.47 | $48.56 | $48.43 | $48.53 | $43.93 | 3,400 |
2017-05-10 | $48.48 | $48.49 | $48.35 | $48.40 | $43.81 | 8,800 |
2017-05-09 | $48.40 | $48.48 | $48.40 | $48.47 | $43.87 | 2,000 |
2017-05-08 | $48.67 | $48.70 | $48.62 | $48.62 | $44.01 | 7,700 |
2017-05-05 | $48.83 | $48.93 | $48.78 | $48.93 | $44.29 | 4,300 |
2017-05-04 | $48.50 | $48.78 | $48.50 | $48.78 | $44.15 | 2,300 |
2017-05-03 | $48.47 | $48.48 | $48.39 | $48.39 | $43.80 | 7,900 |
2017-05-02 | $48.40 | $48.57 | $48.40 | $48.56 | $43.95 | 3,000 |
2017-05-01 | $48.36 | $48.46 | $48.36 | $48.40 | $43.81 | 4,500 |
2017-04-28 | $48.31 | $48.39 | $48.25 | $48.25 | $43.62 | 9,000 |
2017-04-27 | $48.17 | $48.25 | $48.15 | $48.15 | $43.53 | 6,100 |
2017-04-26 | $48.15 | $48.28 | $48.06 | $48.28 | $43.65 | 26,100 |
2017-04-25 | $48.09 | $48.37 | $48.09 | $48.37 | $43.73 | 2,600 |
2017-04-24 | $48.10 | $48.10 | $47.91 | $47.98 | $43.38 | 39,000 |
2017-04-21 | $47.30 | $47.32 | $47.22 | $47.30 | $42.77 | 4,300 |
2017-04-20 | $47.53 | $47.53 | $47.25 | $47.28 | $42.75 | 3,900 |
2017-04-19 | $47.32 | $47.33 | $47.16 | $47.16 | $42.64 | 4,200 |
2017-04-18 | $47.08 | $47.40 | $47.07 | $47.40 | $42.86 | 2,800 |
2017-04-17 | $46.93 | $47.01 | $46.88 | $46.88 | $42.39 | 25,600 |
2017-04-13 | $46.89 | $47.01 | $46.79 | $46.86 | $42.37 | 9,800 |
2017-04-12 | $46.70 | $46.89 | $46.70 | $46.89 | $42.40 | 2,000 |
2017-04-11 | $46.64 | $46.77 | $46.64 | $46.75 | $42.27 | 5,700 |
2017-04-10 | $46.71 | $46.71 | $46.63 | $46.66 | $42.19 | 4,800 |
2017-04-07 | $46.66 | $46.80 | $46.56 | $46.67 | $42.20 | 11,600 |
2017-04-06 | $46.94 | $46.94 | $46.82 | $46.93 | $42.43 | 4,900 |
2017-04-05 | $46.96 | $46.98 | $46.82 | $46.98 | $42.48 | 3,500 |
2017-04-04 | $46.89 | $46.89 | $46.87 | $46.89 | $42.40 | 1,300 |
2017-04-03 | $46.90 | $46.90 | $46.70 | $46.90 | $42.40 | 3,800 |
2017-03-31 | $47.04 | $47.08 | $46.62 | $46.85 | $42.31 | 3,100 |
2017-03-30 | $47.21 | $47.21 | $47.00 | $47.02 | $42.47 | 116,900 |
2017-03-29 | $47.18 | $47.19 | $47.04 | $47.15 | $42.58 | 2,900 |
2017-03-28 | $47.56 | $47.66 | $47.46 | $47.47 | $42.87 | 3,000 |
2017-03-27 | $47.75 | $47.77 | $47.56 | $47.56 | $42.95 | 2,000 |
2017-03-24 | $47.30 | $47.50 | $47.30 | $47.41 | $42.82 | 4,800 |
2017-03-23 | $47.35 | $47.42 | $47.28 | $47.28 | $42.70 | 3,300 |
2017-03-22 | $47.20 | $47.37 | $47.20 | $47.33 | $42.75 | 30,400 |
2017-03-21 | $47.33 | $47.41 | $47.25 | $47.32 | $42.74 | 6,300 |
2017-03-20 | $47.15 | $47.23 | $47.11 | $47.11 | $42.55 | 2,600 |
2017-03-17 | $47.11 | $47.13 | $47.02 | $47.13 | $42.57 | 1,800 |
2017-03-16 | $47.10 | $47.23 | $47.04 | $47.23 | $42.66 | 12,200 |
2017-03-15 | $46.35 | $46.79 | $46.35 | $46.72 | $42.19 | 33,100 |
2017-03-14 | $46.56 | $46.56 | $46.32 | $46.32 | $41.83 | 2,600 |
2017-03-13 | $46.75 | $46.75 | $46.62 | $46.62 | $42.10 | 1,900 |
2017-03-10 | $46.56 | $47.81 | $46.50 | $46.66 | $42.14 | 2,400 |
2017-03-09 | $46.33 | $46.47 | $46.33 | $46.47 | $41.97 | 700 |
2017-03-08 | $46.33 | $46.44 | $46.23 | $46.23 | $41.75 | 3,800 |
2017-03-07 | $46.55 | $46.64 | $46.55 | $46.61 | $42.10 | 3,300 |
2017-03-06 | $46.61 | $46.72 | $46.49 | $46.51 | $42.01 | 6,600 |
2017-03-03 | $46.55 | $46.78 | $46.50 | $46.77 | $42.24 | 30,700 |
2017-03-02 | $46.38 | $46.40 | $46.31 | $46.38 | $41.89 | 2,400 |
2017-03-01 | $46.30 | $46.60 | $46.30 | $46.39 | $41.90 | 3,200 |
2017-02-28 | $46.78 | $46.83 | $46.67 | $46.77 | $42.19 | 6,600 |
2017-02-27 | $46.78 | $46.79 | $46.67 | $46.77 | $42.19 | 4,800 |
2017-02-24 | $46.70 | $46.70 | $46.59 | $46.59 | $42.03 | 2,600 |
2017-02-23 | $46.68 | $46.72 | $46.62 | $46.72 | $42.15 | 2,300 |
2017-02-22 | $46.37 | $47.15 | $46.29 | $46.46 | $41.91 | 2,200 |
2017-02-21 | $46.33 | $46.48 | $46.33 | $46.42 | $41.88 | 5,600 |
2017-02-17 | $46.81 | $46.82 | $46.62 | $46.72 | $42.15 | 22,000 |
2017-02-16 | $46.77 | $46.97 | $46.77 | $46.88 | $42.29 | 18,600 |
2017-02-15 | $46.36 | $51.51 | $46.35 | $46.54 | $41.98 | 50,400 |
2017-02-14 | $46.65 | $46.65 | $46.34 | $46.51 | $41.96 | 6,000 |
2017-02-13 | $46.64 | $46.64 | $46.47 | $46.56 | $42.00 | 3,100 |
2017-02-10 | $46.46 | $46.65 | $46.46 | $46.55 | $41.99 | 900 |
2017-02-09 | $46.78 | $46.80 | $46.67 | $46.76 | $42.18 | 3,800 |
2017-02-08 | $46.85 | $46.93 | $46.79 | $46.79 | $42.21 | 3,200 |
2017-02-07 | $46.67 | $46.82 | $46.67 | $46.82 | $42.24 | 2,000 |
2017-02-06 | $46.97 | $47.07 | $46.85 | $46.96 | $42.36 | 4,000 |
2017-02-03 | $47.02 | $47.20 | $46.99 | $47.12 | $42.51 | 4,300 |
2017-02-02 | $47.32 | $47.32 | $47.00 | $47.14 | $42.53 | 12,500 |
2017-02-01 | $46.94 | $47.11 | $46.90 | $47.00 | $42.40 | 2,700 |
2017-01-31 | $47.04 | $47.19 | $47.00 | $47.10 | $42.44 | 5,404 |
2017-01-30 | $46.53 | $46.83 | $46.53 | $46.81 | $42.18 | 6,025 |
2017-01-27 | $46.83 | $46.88 | $46.73 | $46.76 | $42.13 | 2,798 |
2017-01-26 | $46.87 | $46.91 | $46.71 | $46.82 | $42.19 | 10,303 |
2017-01-25 | $47.01 | $47.09 | $46.92 | $47.00 | $42.35 | 6,329 |
2017-01-24 | $46.92 | $47.12 | $46.89 | $46.90 | $42.26 | 2,956 |
2017-01-23 | $46.80 | $46.96 | $46.80 | $46.93 | $42.29 | 5,840 |
2017-01-20 | $46.44 | $46.77 | $46.43 | $46.77 | $42.14 | 3,794 |
2017-01-19 | $46.45 | $46.45 | $46.34 | $46.43 | $41.83 | 2,894 |
2017-01-18 | $46.51 | $46.62 | $46.43 | $46.43 | $41.84 | 7,749 |
2017-01-17 | $46.61 | $46.89 | $46.61 | $46.64 | $42.03 | 69,446 |
2017-01-13 | $46.34 | $46.55 | $46.26 | $46.34 | $41.76 | 3,219 |
2017-01-12 | $46.39 | $46.47 | $46.33 | $46.40 | $41.81 | 4,030 |
2017-01-11 | $45.89 | $46.18 | $45.58 | $46.18 | $41.61 | 48,776 |
2017-01-10 | $46.08 | $46.28 | $46.07 | $46.20 | $41.63 | 4,579 |
2017-01-09 | $45.91 | $46.21 | $45.91 | $46.11 | $41.55 | 212,695 |
2017-01-06 | $45.99 | $46.23 | $45.99 | $46.08 | $41.52 | 13,814 |
2017-01-05 | $46.13 | $46.24 | $45.94 | $46.13 | $41.57 | 34,389 |
2017-01-04 | $45.52 | $45.79 | $45.52 | $45.66 | $41.14 | 6,881 |
2017-01-03 | $45.56 | $45.56 | $45.16 | $45.28 | $40.80 | 34,973 |
2016-12-30 | $45.75 | $45.90 | $45.65 | $45.85 | $41.31 | 11,309 |
2016-12-29 | $45.35 | $45.66 | $45.35 | $45.66 | $41.14 | 2,217 |
2016-12-28 | $45.10 | $45.27 | $44.89 | $45.19 | $40.72 | 26,341 |
2016-12-27 | $45.19 | $45.24 | $45.19 | $45.19 | $40.72 | 2,712 |
2016-12-23 | $45.31 | $45.37 | $45.18 | $45.19 | $40.72 | 4,783 |
2016-12-22 | $45.39 | $45.48 | $45.18 | $45.29 | $40.81 | 10,341 |
2016-12-21 | $45.30 | $45.34 | $45.14 | $45.22 | $40.75 | 11,723 |
2016-12-20 | $44.84 | $45.10 | $44.84 | $45.10 | $40.64 | 16,964 |
2016-12-19 | $45.27 | $45.35 | $45.00 | $45.08 | $40.62 | 222,966 |
2016-12-16 | $45.04 | $45.30 | $44.97 | $45.09 | $40.63 | 17,353 |
2016-12-15 | $45.37 | $45.37 | $44.95 | $45.09 | $40.63 | 5,360 |
2016-12-14 | $45.95 | $46.19 | $45.71 | $45.72 | $41.20 | 9,208 |
2016-12-13 | $45.85 | $46.09 | $45.82 | $45.83 | $41.30 | 8,757 |
2016-12-12 | $45.69 | $45.84 | $45.62 | $45.84 | $41.31 | 12,016 |
2016-12-09 | $45.33 | $45.49 | $45.29 | $45.41 | $40.92 | 8,915 |
2016-12-08 | $45.80 | $45.80 | $45.38 | $45.52 | $41.02 | 6,628 |
2016-12-07 | $45.83 | $46.03 | $45.83 | $46.03 | $41.48 | 7,873 |
2016-12-06 | $45.91 | $45.91 | $45.64 | $45.85 | $41.31 | 6,231 |
2016-12-05 | $45.56 | $46.08 | $45.51 | $45.70 | $41.18 | 28,832 |
2016-12-02 | $45.59 | $45.83 | $44.82 | $45.07 | $40.61 | 699,651 |
2016-12-01 | $45.52 | $45.75 | $45.46 | $45.75 | $41.22 | 7,577 |
2016-11-30 | $45.61 | $45.61 | $45.34 | $45.53 | $40.97 | 9,800 |
2016-11-29 | $45.59 | $45.69 | $45.39 | $45.68 | $41.11 | 4,800 |
2016-11-28 | $45.24 | $45.51 | $45.24 | $45.51 | $40.95 | 17,900 |
2016-11-25 | $45.49 | $45.60 | $45.42 | $45.43 | $40.88 | 16,800 |
2016-11-23 | $45.22 | $45.31 | $45.04 | $45.28 | $40.75 | 19,000 |
2016-11-22 | $45.50 | $45.59 | $45.30 | $45.44 | $40.89 | 8,700 |
2016-11-21 | $45.33 | $45.54 | $45.32 | $45.54 | $40.98 | 5,900 |
2016-11-18 | $45.30 | $45.37 | $45.15 | $45.33 | $40.79 | 5,700 |
2016-11-17 | $45.92 | $45.92 | $45.54 | $45.54 | $40.98 | 19,000 |
2016-11-16 | $45.77 | $45.89 | $45.59 | $45.78 | $41.20 | 5,000 |
2016-11-15 | $45.81 | $45.97 | $45.68 | $45.97 | $41.37 | 41,000 |
2016-11-14 | $45.67 | $45.74 | $45.61 | $45.62 | $41.05 | 2,500 |
2016-11-11 | $46.48 | $46.48 | $46.13 | $46.18 | $41.56 | 11,000 |
2016-11-10 | $46.61 | $46.68 | $45.59 | $46.66 | $41.99 | 9,600 |
2016-11-09 | $46.77 | $46.88 | $46.70 | $46.79 | $42.11 | 10,700 |
2016-11-08 | $47.26 | $47.39 | $47.22 | $47.23 | $42.50 | 8,000 |
2016-11-07 | $47.44 | $47.44 | $47.18 | $47.26 | $42.53 | 5,900 |
2016-11-04 | $47.35 | $47.57 | $47.35 | $47.56 | $42.80 | 5,900 |
2016-11-03 | $47.41 | $47.59 | $47.33 | $47.59 | $42.83 | 4,200 |
2016-11-02 | $47.28 | $47.45 | $47.22 | $47.34 | $42.60 | 20,200 |
2016-11-01 | $47.18 | $47.32 | $47.12 | $47.24 | $42.51 | 7,600 |
2016-10-31 | $46.95 | $47.12 | $46.84 | $46.99 | $42.24 | 6,300 |
2016-10-28 | $46.93 | $46.96 | $46.80 | $46.96 | $42.22 | 6,440 |
2016-10-27 | $46.51 | $46.94 | $46.51 | $46.90 | $42.16 | 5,559 |
2016-10-26 | $46.97 | $47.10 | $46.86 | $46.86 | $42.13 | 3,615 |
2016-10-25 | $46.78 | $47.03 | $46.78 | $47.02 | $42.27 | 3,552 |
2016-10-24 | $46.79 | $46.96 | $46.74 | $46.79 | $42.06 | 4,752 |
2016-10-21 | $46.92 | $46.95 | $46.76 | $46.95 | $42.21 | 1,895 |
2016-10-20 | $47.04 | $47.12 | $46.95 | $47.10 | $42.34 | 30,626 |
2016-10-19 | $47.02 | $47.20 | $47.02 | $47.08 | $42.32 | 6,361 |
2016-10-18 | $47.07 | $47.22 | $47.02 | $47.02 | $42.27 | 63,945 |
2016-10-17 | $46.99 | $47.16 | $46.90 | $47.16 | $42.40 | 16,717 |
2016-10-14 | $47.20 | $47.20 | $46.94 | $46.98 | $42.23 | 1,274,600 |
2016-10-13 | $47.06 | $47.33 | $47.06 | $47.14 | $42.38 | 2,400 |
2016-10-12 | $47.03 | $47.28 | $47.01 | $47.13 | $42.37 | 6,700 |
2016-10-11 | $47.42 | $47.45 | $47.15 | $47.23 | $42.46 | 25,754 |
2016-10-10 | $47.62 | $47.71 | $47.45 | $47.50 | $42.70 | 4,934 |
2016-10-07 | $47.90 | $47.90 | $47.54 | $47.84 | $43.01 | 2,650 |
2016-10-06 | $47.67 | $47.82 | $47.67 | $47.70 | $42.88 | 4,424 |
2016-10-05 | $47.98 | $48.07 | $47.79 | $48.02 | $43.17 | 4,546 |
2016-10-04 | $47.83 | $48.00 | $47.75 | $47.81 | $42.98 | 43,983 |
2016-10-03 | $47.82 | $47.98 | $47.82 | $47.93 | $43.09 | 25,100 |
2016-09-30 | $47.82 | $48.04 | $47.82 | $48.04 | $43.14 | 3,363 |
2016-09-29 | $48.06 | $48.33 | $48.02 | $48.07 | $43.17 | 2,600 |
2016-09-28 | $47.99 | $48.14 | $47.88 | $48.13 | $43.22 | 2,300 |
2016-09-27 | $47.93 | $48.05 | $47.85 | $47.98 | $43.08 | 6,532 |
2016-09-26 | $48.01 | $48.18 | $47.98 | $48.11 | $43.21 | 4,798 |
2016-09-23 | $47.99 | $48.16 | $47.98 | $48.15 | $43.24 | 5,921 |
2016-09-22 | $48.23 | $48.40 | $47.99 | $47.99 | $43.10 | 7,224 |
2016-09-21 | $47.62 | $47.80 | $47.12 | $47.79 | $42.92 | 2,539 |
2016-09-20 | $47.72 | $47.74 | $47.57 | $47.62 | $42.76 | 3,053 |
2016-09-19 | $47.72 | $47.98 | $47.21 | $47.70 | $42.84 | 75,886 |
2016-09-16 | $47.81 | $47.81 | $47.51 | $47.70 | $42.84 | 13,022 |
2016-09-15 | $48.07 | $48.13 | $47.95 | $48.08 | $43.18 | 3,646 |
2016-09-14 | $47.96 | $48.34 | $47.96 | $48.18 | $43.27 | 2,203 |
2016-09-13 | $48.21 | $48.25 | $47.93 | $48.05 | $43.15 | 26,014 |
2016-09-12 | $48.19 | $48.36 | $48.15 | $48.22 | $43.30 | 4,045 |
2016-09-09 | $48.49 | $48.63 | $48.33 | $48.37 | $43.43 | 13,407 |
2016-09-08 | $48.89 | $48.91 | $48.63 | $48.72 | $43.75 | 3,153 |
2016-09-07 | $48.70 | $48.70 | $48.49 | $48.52 | $43.57 | 10,170 |
2016-09-06 | $48.41 | $48.72 | $48.40 | $48.57 | $43.62 | 5,995 |
2016-09-02 | $48.49 | $48.49 | $48.13 | $48.15 | $43.24 | 2,209 |
2016-09-01 | $48.05 | $48.33 | $48.05 | $48.33 | $43.40 | 4,288 |
2016-08-31 | $47.99 | $48.12 | $47.94 | $47.95 | $43.02 | 8,449 |
2016-08-30 | $48.02 | $48.11 | $47.87 | $47.87 | $42.94 | 4,766 |
2016-08-29 | $48.10 | $48.20 | $48.10 | $48.20 | $43.24 | 935 |
2016-08-26 | $48.55 | $48.61 | $48.14 | $48.33 | $43.36 | 7,028 |
2016-08-25 | $48.45 | $48.45 | $48.26 | $48.45 | $43.47 | 4,860 |
2016-08-24 | $48.46 | $48.52 | $48.26 | $48.40 | $43.42 | 30,753 |
2016-08-23 | $48.61 | $48.74 | $48.57 | $48.58 | $43.59 | 3,558 |
2016-08-22 | $48.53 | $48.59 | $48.43 | $48.59 | $43.59 | 2,533 |
2016-08-19 | $48.54 | $48.56 | $48.50 | $48.52 | $43.53 | 2,571 |
2016-08-18 | $48.40 | $48.79 | $48.40 | $48.79 | $43.77 | 7,882 |
2016-08-17 | $48.32 | $48.32 | $48.14 | $48.31 | $43.34 | 17,543 |
2016-08-16 | $48.15 | $48.36 | $48.12 | $48.20 | $43.24 | 7,701 |
2016-08-15 | $47.92 | $47.99 | $47.80 | $47.80 | $42.88 | 5,338 |
2016-08-12 | $47.82 | $47.92 | $47.74 | $47.81 | $42.89 | 7,237 |
2016-08-11 | $47.62 | $47.77 | $47.62 | $47.71 | $42.80 | 2,479 |
2016-08-10 | $47.81 | $47.81 | $47.57 | $47.61 | $42.71 | 2,885 |
2016-08-09 | $47.32 | $47.55 | $47.32 | $47.47 | $42.59 | 3,844 |
2016-08-08 | $47.32 | $47.32 | $47.16 | $47.18 | $42.33 | 3,197 |
2016-08-05 | $47.15 | $47.34 | $47.11 | $47.32 | $42.45 | 7,690 |
2016-08-04 | $47.49 | $47.49 | $47.24 | $47.38 | $42.50 | 16,465 |
2016-08-03 | $47.50 | $47.51 | $47.29 | $47.36 | $42.48 | 5,616 |
2016-08-02 | $47.78 | $47.78 | $47.44 | $47.49 | $42.61 | 35,109 |
2016-08-01 | $47.40 | $47.44 | $47.22 | $47.43 | $42.55 | 15,438 |
2016-07-29 | $47.35 | $47.63 | $47.30 | $47.32 | $42.40 | 3,318 |
2016-07-28 | $46.97 | $47.09 | $46.91 | $47.03 | $42.15 | 4,434 |
2016-07-27 | $46.61 | $46.97 | $46.56 | $46.97 | $42.09 | 7,517 |
2016-07-26 | $46.58 | $46.58 | $46.52 | $46.55 | $41.71 | 1,592 |
2016-07-25 | $46.50 | $46.74 | $46.46 | $46.72 | $41.87 | 2,772 |
2016-07-22 | $46.64 | $46.64 | $46.46 | $46.49 | $41.66 | 2,619 |
2016-07-21 | $46.71 | $46.80 | $46.56 | $46.80 | $41.94 | 4,812 |
2016-07-20 | $46.47 | $46.68 | $46.47 | $46.61 | $41.77 | 2,282 |
2016-07-19 | $46.54 | $46.59 | $46.41 | $46.41 | $41.59 | 3,443 |
2016-07-18 | $46.79 | $46.89 | $46.73 | $46.73 | $41.88 | 3,469 |
2016-07-15 | $46.92 | $46.92 | $46.64 | $46.75 | $41.89 | 2,786 |
2016-07-14 | $46.90 | $47.11 | $46.90 | $47.11 | $42.22 | 2,779 |
2016-07-13 | $46.76 | $46.91 | $46.69 | $46.74 | $41.88 | 2,799 |
2016-07-12 | $46.74 | $46.79 | $46.55 | $46.63 | $41.79 | 3,660 |
2016-07-11 | $46.37 | $46.37 | $46.17 | $46.22 | $41.42 | 3,562 |
2016-07-08 | $46.31 | $46.31 | $46.05 | $46.25 | $41.45 | 4,987 |
2016-07-07 | $46.22 | $46.22 | $45.87 | $46.08 | $41.29 | 12,320 |
2016-07-06 | $46.02 | $46.17 | $45.79 | $46.02 | $41.24 | 7,774 |
2016-07-05 | $46.34 | $46.47 | $45.95 | $45.97 | $41.20 | 20,632 |
2016-07-01 | $46.34 | $47.17 | $46.34 | $46.44 | $41.62 | 5,451 |
2016-06-30 | $45.90 | $46.95 | $45.81 | $46.34 | $41.48 | 12,684 |
2016-06-29 | $46.85 | $46.85 | $46.04 | $46.04 | $41.21 | 9,252 |
2016-06-28 | $44.99 | $46.47 | $44.99 | $46.47 | $41.60 | 14,872 |
2016-06-27 | $45.20 | $45.70 | $44.75 | $44.99 | $40.27 | 16,582 |
2016-06-24 | $45.56 | $46.57 | $45.51 | $45.70 | $40.91 | 32,624 |
2016-06-23 | $48.00 | $48.55 | $47.63 | $48.45 | $43.37 | 11,649 |
2016-06-22 | $47.46 | $48.08 | $47.12 | $47.45 | $42.47 | 18,419 |
2016-06-21 | $47.79 | $48.01 | $47.13 | $47.46 | $42.48 | 11,549 |
2016-06-20 | $48.45 | $48.45 | $47.17 | $47.17 | $42.22 | 9,397 |
2016-06-17 | $46.60 | $47.73 | $46.60 | $46.88 | $41.96 | 15,498 |
2016-06-16 | $46.74 | $47.36 | $46.55 | $47.26 | $42.30 | 90,512 |
2016-06-15 | $47.36 | $47.82 | $47.29 | $47.36 | $42.39 | 4,791 |
2016-06-14 | $47.20 | $47.40 | $46.80 | $46.81 | $41.90 | 23,782 |
2016-06-13 | $47.73 | $47.77 | $47.43 | $47.76 | $42.75 | 4,936 |
2016-06-10 | $47.73 | $48.20 | $47.73 | $47.77 | $42.76 | 17,187 |
2016-06-09 | $48.59 | $48.94 | $47.73 | $47.73 | $42.72 | 6,374 |
2016-06-08 | $49.06 | $49.06 | $48.07 | $48.16 | $43.11 | 10,260 |
2016-06-07 | $48.49 | $48.79 | $48.02 | $48.50 | $43.41 | 15,308 |
2016-06-06 | $48.73 | $48.80 | $47.98 | $47.98 | $42.95 | 8,523 |
2016-06-03 | $47.50 | $48.25 | $47.50 | $48.02 | $42.98 | 6,595 |
2016-06-02 | $46.80 | $47.52 | $46.80 | $47.50 | $42.52 | 4,967 |
2016-06-01 | $47.07 | $47.30 | $46.76 | $47.20 | $42.25 | 6,332 |
2016-05-31 | $47.06 | $47.54 | $46.86 | $47.45 | $42.40 | 9,608 |
2016-05-27 | $47.53 | $47.57 | $46.90 | $46.96 | $41.96 | 4,537 |
2016-05-26 | $47.72 | $47.72 | $47.33 | $47.53 | $42.47 | 6,929 |
2016-05-25 | $47.40 | $47.64 | $47.03 | $47.08 | $42.07 | 5,382 |
2016-05-24 | $47.25 | $47.46 | $46.77 | $46.78 | $41.80 | 8,834 |
2016-05-23 | $47.52 | $47.52 | $46.84 | $47.47 | $42.42 | 7,318 |
2016-05-20 | $47.12 | $47.52 | $47.08 | $47.52 | $42.46 | 11,754 |
2016-05-19 | $47.21 | $47.54 | $46.78 | $47.47 | $42.42 | 11,294 |
2016-05-18 | $47.66 | $47.75 | $47.20 | $47.49 | $42.44 | 8,270 |
2016-05-17 | $47.75 | $48.20 | $47.35 | $47.95 | $42.85 | 8,360 |
2016-05-16 | $47.79 | $47.91 | $47.21 | $47.23 | $42.20 | 20,988 |
2016-05-13 | $47.78 | $48.19 | $47.13 | $47.31 | $42.27 | 18,006 |
2016-05-12 | $48.12 | $48.13 | $47.98 | $48.01 | $42.90 | 8,888 |
2016-05-11 | $48.11 | $48.25 | $47.77 | $48.12 | $43.00 | 16,549 |
2016-05-10 | $48.03 | $48.09 | $47.80 | $47.97 | $42.86 | 5,704 |
2016-05-09 | $48.24 | $48.24 | $47.73 | $47.95 | $42.85 | 10,916 |
2016-05-06 | $48.18 | $48.35 | $47.76 | $48.31 | $43.17 | 9,495 |
2016-05-05 | $48.20 | $48.30 | $47.88 | $48.27 | $43.13 | 4,628 |
2016-05-04 | $48.70 | $48.70 | $47.77 | $48.30 | $43.16 | 68,395 |
2016-05-03 | $48.82 | $48.82 | $48.41 | $48.64 | $43.46 | 12,967 |
2016-05-02 | $48.12 | $48.88 | $48.12 | $48.84 | $43.64 | 6,865 |
2016-04-29 | $48.43 | $48.56 | $47.89 | $47.89 | $42.72 | 6,600 |
2016-04-28 | $48.09 | $48.25 | $47.98 | $48.25 | $43.04 | 18,900 |
2016-04-27 | $48.07 | $48.18 | $47.90 | $47.90 | $42.73 | 10,400 |
2016-04-26 | $48.10 | $48.18 | $48.00 | $48.05 | $42.86 | 9,800 |
2016-04-25 | $47.77 | $47.90 | $47.66 | $47.80 | $42.64 | 10,200 |
2016-04-22 | $47.86 | $47.86 | $47.54 | $47.77 | $42.61 | 17,500 |
2016-04-21 | $48.08 | $48.08 | $47.71 | $47.86 | $42.70 | 13,800 |
2016-04-20 | $48.05 | $48.11 | $47.79 | $47.82 | $42.66 | 20,998 |
2016-04-19 | $47.76 | $48.14 | $47.76 | $48.13 | $42.94 | 21,942 |
2016-04-18 | $47.45 | $47.55 | $47.34 | $47.52 | $42.39 | 26,738 |
2016-04-15 | $47.20 | $47.77 | $47.20 | $47.37 | $42.26 | 3,219 |
2016-04-14 | $47.12 | $47.29 | $47.10 | $47.27 | $42.17 | 5,466 |
2016-04-13 | $47.42 | $47.42 | $46.99 | $46.99 | $41.92 | 5,506 |
2016-04-12 | $47.56 | $47.60 | $47.33 | $47.59 | $42.45 | 16,170 |
2016-04-11 | $47.27 | $47.60 | $47.27 | $47.45 | $42.33 | 6,848 |
2016-04-08 | $47.34 | $47.52 | $47.17 | $47.40 | $42.28 | 25,674 |
2016-04-07 | $47.08 | $47.25 | $47.02 | $47.17 | $42.08 | 8,751 |
2016-04-06 | $47.20 | $47.45 | $47.18 | $47.18 | $42.09 | 19,165 |
2016-04-05 | $47.33 | $47.42 | $47.11 | $47.14 | $42.05 | 11,595 |
2016-04-04 | $47.52 | $47.52 | $47.25 | $47.41 | $42.29 | 4,874 |
2016-04-01 | $47.27 | $47.50 | $47.22 | $47.48 | $42.36 | 30,062 |
2016-03-31 | $47.59 | $47.68 | $47.09 | $47.09 | $41.92 | 37,700 |
2016-03-30 | $47.35 | $47.49 | $47.28 | $47.40 | $42.19 | 12,100 |
2016-03-29 | $46.72 | $47.19 | $46.58 | $47.14 | $41.96 | 25,200 |
2016-03-28 | $46.84 | $46.88 | $46.49 | $46.88 | $41.73 | 7,911 |
2016-03-24 | $46.33 | $46.60 | $46.29 | $46.51 | $41.40 | 26,622 |
2016-03-23 | $46.77 | $46.78 | $46.51 | $46.60 | $41.48 | 12,301 |
2016-03-22 | $46.76 | $46.80 | $46.56 | $46.70 | $41.57 | 9,897 |
2016-03-21 | $47.21 | $47.22 | $46.90 | $46.90 | $41.75 | 15,220 |
2016-03-18 | $47.05 | $47.22 | $46.91 | $47.01 | $41.85 | 21,537 |
2016-03-17 | $46.75 | $47.22 | $46.68 | $47.21 | $42.03 | 12,791 |
2016-03-16 | $45.90 | $46.70 | $45.85 | $46.16 | $41.09 | 55,238 |
2016-03-15 | $45.91 | $46.43 | $45.84 | $46.31 | $41.22 | 5,408 |
2016-03-14 | $46.24 | $46.50 | $46.03 | $46.43 | $41.33 | 5,902 |
2016-03-11 | $46.44 | $46.73 | $46.33 | $46.73 | $41.60 | 29,694 |
2016-03-10 | $45.24 | $45.98 | $45.24 | $45.93 | $40.89 | 9,096 |
2016-03-09 | $44.85 | $45.10 | $44.78 | $45.01 | $40.07 | 4,676 |
2016-03-08 | $44.88 | $45.07 | $44.59 | $44.59 | $39.69 | 3,376 |
2016-03-07 | $44.70 | $44.98 | $44.54 | $44.97 | $40.03 | 10,355 |
2016-03-04 | $44.67 | $44.88 | $44.60 | $44.82 | $39.90 | 5,724 |
2016-03-03 | $43.80 | $44.52 | $43.80 | $44.51 | $39.62 | 484,195 |
2016-03-02 | $43.62 | $43.82 | $43.62 | $43.82 | $39.01 | 5,737 |
2016-03-01 | $43.43 | $43.54 | $43.37 | $43.44 | $38.67 | 11,786 |
2016-02-29 | $43.51 | $43.54 | $43.45 | $43.51 | $38.64 | 2,900 |
2016-02-26 | $43.81 | $43.81 | $43.46 | $43.55 | $38.68 | 5,011 |
2016-02-25 | $43.82 | $43.91 | $43.69 | $43.72 | $38.83 | 3,133 |
2016-02-24 | $43.62 | $43.77 | $43.44 | $43.60 | $38.72 | 2,822 |
2016-02-23 | $43.60 | $43.74 | $43.54 | $43.54 | $38.67 | 11,833 |
2016-02-22 | $43.78 | $43.85 | $43.55 | $43.85 | $38.94 | 5,853 |
2016-02-19 | $43.79 | $44.20 | $43.55 | $43.74 | $38.85 | 15,694 |
2016-02-18 | $44.14 | $44.14 | $43.63 | $43.63 | $38.75 | 2,184 |
2016-02-17 | $43.97 | $46.53 | $43.53 | $43.53 | $38.66 | 1,668 |
2016-02-16 | $43.91 | $43.91 | $43.39 | $43.43 | $38.57 | 10,693 |
2016-02-12 | $44.03 | $44.07 | $43.66 | $43.66 | $38.78 | 1,298 |
2016-02-11 | $44.13 | $44.42 | $43.97 | $43.97 | $39.05 | 10,659 |
2016-02-10 | $44.19 | $44.68 | $44.06 | $44.68 | $39.68 | 7,940 |
2016-02-09 | $44.44 | $44.50 | $44.11 | $44.50 | $39.52 | 12,965 |
2016-02-08 | $43.85 | $44.37 | $43.68 | $44.37 | $39.40 | 2,050 |
2016-02-05 | $44.51 | $44.51 | $44.05 | $44.46 | $39.48 | 1,254 |
2016-02-04 | $44.45 | $44.83 | $44.34 | $44.83 | $39.81 | 5,526 |
2016-02-03 | $43.93 | $44.50 | $43.89 | $44.10 | $39.17 | 53,985 |
2016-02-02 | $43.72 | $43.91 | $43.44 | $43.60 | $38.72 | 11,886 |
2016-02-01 | $43.80 | $44.01 | $43.49 | $43.95 | $39.04 | 5,345 |
2016-01-29 | $43.80 | $44.28 | $43.34 | $44.28 | $39.23 | 24,585 |
2016-01-28 | $43.40 | $44.29 | $43.40 | $43.85 | $38.85 | 62,350 |
2016-01-27 | $43.15 | $43.67 | $43.15 | $43.39 | $38.45 | 26,439 |
2016-01-26 | $43.06 | $43.51 | $43.02 | $43.20 | $38.28 | 4,106 |
2016-01-25 | $43.10 | $43.44 | $43.06 | $43.06 | $38.15 | 12,566 |
2016-01-22 | $42.79 | $43.22 | $42.79 | $43.01 | $38.11 | 37,306 |
2016-01-21 | $42.75 | $43.08 | $42.51 | $42.82 | $37.94 | 17,205 |
2016-01-20 | $42.95 | $43.07 | $42.63 | $42.76 | $37.89 | 21,286 |
2016-01-19 | $43.33 | $43.62 | $43.05 | $43.43 | $38.48 | 94,260 |
2016-01-15 | $43.77 | $43.89 | $43.61 | $43.70 | $38.72 | 2,400 |
2016-01-14 | $43.78 | $43.78 | $43.59 | $43.69 | $38.71 | 2,300 |
2016-01-13 | $43.81 | $44.01 | $43.78 | $44.00 | $38.99 | 7,286 |
2016-01-12 | $44.00 | $44.06 | $43.78 | $43.86 | $38.86 | 2,117 |
2016-01-11 | $44.27 | $44.28 | $44.08 | $44.18 | $39.15 | 2,788 |
2016-01-08 | $44.31 | $44.42 | $44.14 | $44.42 | $39.36 | 18,152 |
2016-01-07 | $44.07 | $44.55 | $44.02 | $44.55 | $39.47 | 8,343 |
2016-01-06 | $43.66 | $44.07 | $43.66 | $44.07 | $39.05 | 5,034 |
2016-01-05 | $44.15 | $44.15 | $43.78 | $44.14 | $39.11 | 6,957 |
2016-01-04 | $44.52 | $44.54 | $44.15 | $44.28 | $39.23 | 6,840 |
2015-12-31 | $44.64 | $44.83 | $44.34 | $44.37 | $39.31 | 11,300 |
2015-12-30 | $44.83 | $45.02 | $44.54 | $45.02 | $39.89 | 181,900 |
2015-12-29 | $45.33 | $45.33 | $44.96 | $45.16 | $40.01 | 4,500 |
2015-12-28 | $45.54 | $45.54 | $45.10 | $45.16 | $40.01 | 4,200 |
2015-12-24 | $45.08 | $45.51 | $45.08 | $45.51 | $40.32 | 900 |
2015-12-23 | $45.26 | $45.26 | $44.77 | $44.94 | $39.82 | 7,300 |
2015-12-22 | $45.05 | $45.47 | $45.01 | $45.40 | $40.23 | 2,500 |
2015-12-21 | $44.76 | $45.27 | $44.76 | $45.25 | $40.09 | 7,200 |
2015-12-18 | $44.83 | $45.02 | $44.59 | $45.02 | $39.89 | 12,000 |
2015-12-17 | $45.05 | $45.08 | $44.50 | $44.92 | $39.80 | 3,700 |
2015-12-16 | $44.92 | $45.25 | $44.88 | $44.88 | $39.77 | 13,100 |
2015-12-15 | $45.00 | $45.34 | $44.81 | $45.25 | $40.09 | 25,900 |
2015-12-14 | $45.10 | $45.10 | $45.02 | $45.04 | $39.91 | 6,900 |
2015-12-11 | $45.91 | $45.91 | $44.85 | $45.37 | $40.20 | 15,800 |
2015-12-10 | $45.99 | $46.00 | $45.64 | $45.91 | $40.68 | 7,100 |
2015-12-09 | $45.81 | $46.19 | $45.76 | $46.17 | $40.91 | 13,700 |
2015-12-08 | $45.60 | $45.70 | $45.55 | $45.70 | $40.49 | 11,000 |
2015-12-07 | $45.40 | $45.76 | $45.38 | $45.65 | $40.45 | 7,400 |
2015-12-04 | $46.04 | $46.06 | $45.61 | $45.83 | $40.61 | 13,500 |
2015-12-03 | $45.24 | $46.54 | $45.24 | $46.09 | $40.84 | 91,600 |
2015-12-02 | $44.81 | $44.88 | $44.02 | $44.81 | $39.70 | 52,600 |
2015-12-01 | $45.03 | $45.05 | $44.77 | $44.78 | $39.68 | 10,400 |
2015-11-30 | $44.90 | $44.90 | $44.71 | $44.86 | $39.66 | 4,100 |
2015-11-27 | $44.83 | $44.95 | $44.67 | $44.69 | $39.51 | 5,500 |
2015-11-25 | $44.94 | $45.07 | $44.80 | $44.83 | $39.63 | 10,000 |
2015-11-24 | $45.22 | $45.25 | $44.96 | $45.02 | $39.80 | 56,600 |
2015-11-23 | $45.31 | $45.31 | $44.98 | $45.22 | $39.98 | 12,000 |
2015-11-20 | $45.59 | $45.60 | $45.18 | $45.19 | $39.95 | 5,400 |
2015-11-19 | $45.53 | $45.67 | $45.45 | $45.67 | $40.37 | 6,400 |
2015-11-18 | $45.28 | $45.37 | $45.08 | $45.34 | $40.08 | 6,200 |
2015-11-17 | $45.30 | $45.41 | $45.30 | $45.32 | $40.06 | 2,700 |
2015-11-16 | $45.48 | $45.49 | $45.23 | $45.41 | $40.14 | 4,500 |
2015-11-13 | $45.59 | $45.64 | $45.39 | $45.64 | $40.35 | 4,500 |
2015-11-12 | $45.73 | $45.88 | $45.61 | $45.87 | $40.55 | 3,500 |
2015-11-11 | $45.23 | $45.65 | $45.23 | $45.63 | $40.34 | 8,200 |
2015-11-10 | $45.45 | $45.55 | $45.15 | $45.48 | $40.21 | 45,400 |
2015-11-09 | $46.16 | $46.16 | $45.66 | $45.98 | $40.65 | 4,100 |
2015-11-06 | $45.76 | $45.93 | $45.32 | $45.38 | $40.12 | 13,700 |
2015-11-05 | $46.41 | $46.41 | $45.84 | $45.84 | $40.52 | 10,600 |
2015-11-04 | $46.74 | $46.74 | $45.87 | $46.41 | $41.03 | 5,000 |
2015-11-03 | $47.34 | $47.34 | $46.20 | $46.74 | $41.32 | 14,800 |
2015-11-02 | $46.30 | $47.34 | $46.30 | $46.85 | $41.42 | 4,200 |
2015-10-30 | $46.90 | $47.12 | $46.32 | $46.62 | $41.12 | 21,200 |
2015-10-29 | $46.05 | $46.93 | $46.05 | $46.57 | $41.08 | 4,400 |
2015-10-28 | $46.40 | $47.44 | $46.30 | $46.31 | $40.85 | 7,800 |
2015-10-27 | $46.69 | $47.31 | $46.48 | $46.67 | $41.17 | 10,800 |
2015-10-26 | $45.57 | $46.95 | $45.57 | $46.63 | $41.13 | 63,900 |
2015-10-23 | $46.70 | $46.83 | $46.20 | $46.81 | $41.29 | 11,800 |
2015-10-22 | $47.50 | $47.50 | $46.72 | $46.74 | $41.23 | 8,500 |
2015-10-21 | $48.01 | $48.01 | $47.10 | $47.79 | $42.16 | 6,500 |
2015-10-20 | $47.85 | $48.01 | $47.10 | $48.01 | $42.35 | 3,900 |
2015-10-19 | $47.60 | $48.03 | $47.50 | $47.85 | $42.21 | 658,800 |
2015-10-16 | $47.60 | $48.09 | $47.55 | $47.59 | $41.98 | 25,400 |
2015-10-15 | $47.40 | $47.57 | $46.97 | $47.57 | $41.96 | 10,800 |
2015-10-14 | $47.47 | $47.49 | $47.32 | $47.42 | $41.83 | 4,600 |
2015-10-13 | $47.30 | $47.31 | $46.89 | $46.96 | $41.42 | 2,500 |
2015-10-12 | $47.93 | $47.93 | $46.95 | $47.24 | $41.67 | 2,700 |
2015-10-09 | $47.56 | $47.79 | $46.87 | $47.27 | $41.70 | 4,700 |
2015-10-08 | $46.73 | $47.05 | $46.72 | $46.95 | $41.42 | 9,900 |
2015-10-07 | $46.34 | $46.88 | $46.29 | $46.43 | $40.96 | 8,700 |
2015-10-06 | $46.85 | $46.85 | $46.20 | $46.26 | $40.81 | 2,600 |
2015-10-05 | $46.54 | $46.54 | $45.74 | $45.85 | $40.45 | 5,600 |
2015-10-02 | $45.88 | $46.29 | $45.78 | $46.16 | $40.72 | 7,600 |
2015-10-01 | $45.81 | $45.85 | $45.55 | $45.55 | $40.18 | 547,700 |
2015-09-30 | $45.65 | $45.91 | $45.51 | $45.81 | $40.31 | 8,500 |
2015-09-29 | $45.90 | $46.02 | $45.80 | $45.91 | $40.40 | 5,300 |
2015-09-28 | $46.10 | $46.27 | $45.87 | $45.95 | $40.43 | 4,100 |
2015-09-25 | $46.30 | $46.63 | $46.20 | $46.27 | $40.72 | 3,000 |
2015-09-24 | $46.47 | $46.78 | $46.47 | $46.48 | $40.90 | 17,000 |
2015-09-23 | $46.83 | $46.83 | $46.19 | $46.53 | $40.95 | 18,800 |
2015-09-22 | $46.60 | $46.60 | $46.14 | $46.18 | $40.64 | 4,800 |
2015-09-21 | $47.30 | $47.30 | $46.60 | $46.76 | $41.15 | 4,500 |
2015-09-18 | $48.20 | $48.22 | $47.25 | $47.30 | $41.62 | 3,100 |
2015-09-17 | $47.09 | $48.20 | $47.09 | $47.60 | $41.89 | 1,400 |
2015-09-16 | $47.15 | $47.77 | $47.09 | $47.10 | $41.45 | 4,000 |
2015-09-15 | $47.11 | $47.88 | $47.09 | $47.09 | $41.44 | 3,200 |
2015-09-14 | $47.62 | $47.62 | $47.14 | $47.22 | $41.55 | 5,600 |
2015-09-11 | $47.07 | $47.50 | $47.07 | $47.50 | $41.80 | 3,600 |
2015-09-10 | $46.59 | $47.35 | $46.59 | $47.23 | $41.56 | 6,100 |
2015-09-09 | $47.05 | $47.05 | $46.61 | $46.97 | $41.33 | 16,100 |
2015-09-08 | $47.09 | $47.09 | $45.92 | $46.77 | $41.16 | 14,400 |
BTC iShares International High Yield Bond ETF (HYXU) News Headlines
Recent BTC iShares International High Yield Bond ETF (HYXU) News
Similar Companies to BTC iShares International High Yield Bond ETF (HYXU) 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 | -- | -- | -- |