iShares Investment Grade Bond Factor ETF (IGEB) Exchange: BATS
Data as of May 9, 2025
$44.30 ($-0.02) -0.04%
iShares Investment Grade Bond Factor ETF - Daily Information
Click for more stock information on iShares Investment Grade Bond Factor ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $44.32 |
Previous Close | $44.30 |
High | $44.37 |
Low | $44.26 |
Adjusted Open | $44.32 |
Previous Adjusted Close | $44.30 |
Adjusted High | $44.37 |
Adjusted Low | $44.26 |
About iShares Investment Grade Bond Factor ETF (IGEB)
The Fund seeks to track the investment results of the BlackRock Investment Grade Enhanced Bond Index (the “Underlying Index”), which consists of U.S. dollar-denominated, investment-grade (as determined by BlackRock Index Services, LLC (the “Index Provider”)) corporate bonds. Component securities include publicly-issued debt of U.S. corporations and U.S. dollar-denominated, publicly issued debt of non-U.S. corporations or similar entities. As of February 29, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time.The securities in the Underlying Index must have $500 million or more current face amount outstanding, and have at least one year to final maturity, regardless of optionality, at time of rebalance. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and have a fixed-rate, although they can carry a coupon that steps-up, or changes according to a predetermined schedule. Component securities must be rated investment-grade, which is Baa3 or higher by Moody’s Investors Service, Inc. (“Moody's”) or BBB- or higher by Standard & Poor's® Global Ratings, a subsidiary of S&P Global (“S&P Global Ratings”) or Fitch Ratings, Inc. (“Fitch”). Eligibility in the Underlying Index is determined by the middle of the three available ratings. When a rating from only two agencies is available, the lower rating is used. When a rating from only one agency is available, that rating is used to determine eligibility in the Underlying Index.The Underlying Index determines constituent weights based on a proprietary methodology which first aims to systematically screen out certain bonds with the highest probability of default (a measure of credit quality) and then optimizes to improve risk-adjusted returns by weighting more heavily to bonds with attractive default-adjusted spreads (a measure of value) while mitigating portfolio risks and limiting turnover. This methodology, unlike the methodologies used by traditional market-value-weighted bond indexes, selects a portion of the component bonds from the broader universe of investment-grade bonds based on application of analytics measuring the probability of default. The resulting grouping of bonds is referred to as “enhanced,” by comparison to other groupings of investment-grade bonds, because the Underlying Index seeks to provide superior risk-adjusted and total returns over longer periods of time than a comparable market-value-weighted index. Key investment characteristics such as duration are constrained to be within a specified range of a broader market-value-weighted investment-grade bond universe. The Underlying Index is rebalanced on the last business day of each month to reflect changes in eligibility, credit quality and valuation. Investment-grade bonds included in the Underlying Index, like all investment-grade debt, continue to be subject to a number of risks, including the risk of an issuer default and volatility of the market value of the bonds.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 will 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 index futures, options, options on index futures, swap contracts or other derivatives, as related to its Underlying Index, cash and cash equivalents, other investment companies, as well as in securities and other instruments 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 Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by the Index Provider, an affiliated person of the Fund and of BFA, the Fund's investment adviser. 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 iShares Investment Grade Bond Factor ETF (IGEB)
Historical Stock Data for iShares Investment Grade Bond Factor ETF (IGEB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $44.32 | $44.37 | $44.26 | $44.30 | $44.30 | 51,937 |
2025-04-16 | $44.16 | $44.32 | $44.08 | $44.32 | $44.32 | 389,926 |
2025-04-15 | $43.91 | $44.17 | $43.91 | $44.11 | $44.11 | 166,007 |
2025-04-14 | $43.93 | $43.98 | $43.80 | $43.93 | $43.93 | 98,410 |
2025-04-11 | $43.43 | $43.69 | $43.12 | $43.65 | $43.65 | 131,057 |
2025-04-10 | $44.01 | $44.06 | $43.67 | $43.72 | $43.72 | 108,837 |
2025-04-09 | $43.38 | $44.23 | $43.19 | $44.23 | $44.23 | 141,721 |
2025-04-08 | $44.21 | $44.32 | $43.69 | $43.73 | $43.73 | 112,424 |
2025-04-07 | $44.58 | $44.60 | $44.05 | $44.10 | $44.10 | 480,503 |
2025-04-04 | $45.11 | $45.20 | $44.81 | $44.85 | $44.85 | 268,372 |
2025-04-03 | $45.14 | $45.25 | $45.00 | $45.03 | $45.03 | 169,836 |
2025-04-02 | $45.06 | $45.06 | $44.88 | $45.01 | $45.01 | 94,261 |
2025-04-01 | $44.93 | $45.03 | $44.89 | $44.93 | $44.93 | 86,373 |
2025-03-31 | $45.04 | $45.06 | $44.90 | $45.01 | $44.83 | 141,215 |
2025-03-28 | $44.87 | $44.96 | $44.83 | $44.95 | $44.76 | 68,311 |
2025-03-27 | $44.69 | $44.73 | $44.67 | $44.71 | $44.53 | 194,237 |
2025-03-26 | $44.81 | $44.81 | $44.72 | $44.73 | $44.55 | 88,440 |
2025-03-25 | $44.82 | $44.93 | $44.80 | $44.86 | $44.68 | 63,232 |
2025-03-24 | $44.88 | $44.90 | $44.79 | $44.79 | $44.61 | 87,820 |
2025-03-21 | $45.03 | $45.06 | $44.95 | $44.97 | $44.97 | 97,157 |
2025-03-20 | $45.22 | $45.22 | $44.99 | $45.00 | $45.00 | 173,063 |
2025-03-19 | $44.82 | $45.06 | $44.78 | $45.02 | $45.02 | 94,516 |
2025-03-18 | $44.71 | $44.89 | $44.69 | $44.81 | $44.81 | 151,554 |
2025-03-17 | $44.75 | $44.84 | $44.72 | $44.73 | $44.73 | 122,801 |
2025-03-14 | $44.69 | $44.75 | $44.65 | $44.66 | $44.66 | 155,919 |
2025-03-13 | $44.48 | $44.70 | $44.45 | $44.69 | $44.69 | 80,503 |
2025-03-12 | $44.71 | $44.71 | $44.58 | $44.60 | $44.60 | 142,537 |
2025-03-11 | $44.92 | $44.95 | $44.71 | $44.72 | $44.72 | 117,156 |
2025-03-10 | $45.03 | $45.05 | $44.92 | $44.96 | $44.96 | 106,020 |
2025-03-07 | $45.03 | $45.03 | $44.79 | $44.84 | $44.84 | 195,897 |
2025-03-06 | $44.94 | $44.98 | $44.80 | $44.87 | $44.87 | 268,036 |
2025-03-05 | $45.12 | $45.20 | $44.96 | $45.00 | $45.00 | 220,359 |
2025-03-04 | $45.16 | $45.23 | $45.07 | $45.12 | $45.12 | 135,541 |
2025-03-03 | $45.04 | $45.21 | $44.98 | $45.21 | $45.21 | 161,128 |
2025-02-28 | $45.23 | $45.31 | $45.14 | $45.31 | $45.13 | 800,803 |
2025-02-27 | $45.13 | $45.19 | $45.09 | $45.13 | $44.95 | 1,086,928 |
2025-02-26 | $45.15 | $45.24 | $45.10 | $45.21 | $45.03 | 96,002 |
2025-02-25 | $45.10 | $45.16 | $45.08 | $45.16 | $44.97 | 95,292 |
2025-02-24 | $44.82 | $44.95 | $44.81 | $44.91 | $44.73 | 67,431 |
2025-02-21 | $44.72 | $44.89 | $44.72 | $44.81 | $44.63 | 80,389 |
2025-02-20 | $44.65 | $44.71 | $44.63 | $44.68 | $44.50 | 279,656 |
2025-02-19 | $44.56 | $44.64 | $44.53 | $44.62 | $44.44 | 96,722 |
2025-02-18 | $44.75 | $44.75 | $44.55 | $44.58 | $44.40 | 106,178 |
2025-02-14 | $44.76 | $44.82 | $44.72 | $44.72 | $44.54 | 115,878 |
2025-02-13 | $44.49 | $44.63 | $44.48 | $44.58 | $44.40 | 114,890 |
2025-02-12 | $44.27 | $44.34 | $44.20 | $44.31 | $44.13 | 97,320 |
2025-02-11 | $44.49 | $44.53 | $44.44 | $44.51 | $44.33 | 103,769 |
2025-02-10 | $44.60 | $44.67 | $44.55 | $44.59 | $44.40 | 122,298 |
2025-02-07 | $44.59 | $44.61 | $44.51 | $44.57 | $44.39 | 131,336 |
2025-02-06 | $44.74 | $44.76 | $44.66 | $44.71 | $44.53 | 180,815 |
2025-02-05 | $44.70 | $44.82 | $44.68 | $44.75 | $44.57 | 141,284 |
2025-02-04 | $44.34 | $44.55 | $44.34 | $44.52 | $44.34 | 235,597 |
2025-02-03 | $44.46 | $44.54 | $44.38 | $44.43 | $44.25 | 182,261 |
2025-01-31 | $44.71 | $44.75 | $44.52 | $44.59 | $44.59 | 139,143 |
2025-01-30 | $44.68 | $44.73 | $44.64 | $44.68 | $44.68 | 254,512 |
2025-01-29 | $44.67 | $44.68 | $44.47 | $44.61 | $44.61 | 114,689 |
2025-01-28 | $44.58 | $44.64 | $44.55 | $44.64 | $44.64 | 323,131 |
2025-01-27 | $44.62 | $44.68 | $44.56 | $44.68 | $44.68 | 440,547 |
2025-01-24 | $44.35 | $44.47 | $44.32 | $44.45 | $44.45 | 85,405 |
2025-01-23 | $44.29 | $44.37 | $44.25 | $44.35 | $44.35 | 115,836 |
2025-01-22 | $44.50 | $44.53 | $44.39 | $44.40 | $44.40 | 142,458 |
2025-01-21 | $44.47 | $44.51 | $44.42 | $44.49 | $44.49 | 395,351 |
2025-01-17 | $44.38 | $44.38 | $44.30 | $44.31 | $44.31 | 143,582 |
2025-01-16 | $44.15 | $44.35 | $44.12 | $44.28 | $44.28 | 350,310 |
2025-01-15 | $44.19 | $44.25 | $44.12 | $44.21 | $44.21 | 148,962 |
2025-01-14 | $43.78 | $43.82 | $43.71 | $43.79 | $43.79 | 82,571 |
2025-01-13 | $43.83 | $43.85 | $43.74 | $43.76 | $43.76 | 831,784 |
2025-01-10 | $43.91 | $43.99 | $43.82 | $43.87 | $43.87 | 176,518 |
2025-01-08 | $44.01 | $44.13 | $44.01 | $44.12 | $44.12 | 129,229 |
2025-01-07 | $44.19 | $44.22 | $44.01 | $44.06 | $44.06 | 109,946 |
2025-01-06 | $44.29 | $44.30 | $44.19 | $44.22 | $44.22 | 82,678 |
2025-01-03 | $44.44 | $44.44 | $44.28 | $44.29 | $44.29 | 165,984 |
2025-01-02 | $44.45 | $44.52 | $44.31 | $44.37 | $44.37 | 145,293 |
2024-12-31 | $44.49 | $44.51 | $44.31 | $44.36 | $44.36 | 149,253 |
2024-12-30 | $44.43 | $44.46 | $44.38 | $44.43 | $44.43 | 101,546 |
2024-12-27 | $44.35 | $44.40 | $44.26 | $44.27 | $44.27 | 100,358 |
2024-12-26 | $44.24 | $44.42 | $44.23 | $44.40 | $44.40 | 94,084 |
2024-12-24 | $44.20 | $44.38 | $44.20 | $44.38 | $44.38 | 117,268 |
2024-12-23 | $44.39 | $44.41 | $44.23 | $44.27 | $44.27 | 149,551 |
2024-12-20 | $44.41 | $44.52 | $44.31 | $44.38 | $44.38 | 191,562 |
2024-12-19 | $44.32 | $44.35 | $44.15 | $44.21 | $44.21 | 167,973 |
2024-12-18 | $44.81 | $44.87 | $44.38 | $44.38 | $44.38 | 148,612 |
2024-12-17 | $45.03 | $45.07 | $44.99 | $45.02 | $44.82 | 103,332 |
2024-12-16 | $45.09 | $45.09 | $44.99 | $45.04 | $44.84 | 105,211 |
2024-12-13 | $45.14 | $45.14 | $44.97 | $44.98 | $44.78 | 65,617 |
2024-12-12 | $45.28 | $45.29 | $45.15 | $45.17 | $44.97 | 93,695 |
2024-12-11 | $45.50 | $45.54 | $45.33 | $45.35 | $45.15 | 157,757 |
2024-12-10 | $45.40 | $45.46 | $45.37 | $45.41 | $45.21 | 118,220 |
2024-12-09 | $45.51 | $45.51 | $45.44 | $45.47 | $45.27 | 142,416 |
2024-12-06 | $45.59 | $45.60 | $45.46 | $45.56 | $45.36 | 171,999 |
2024-12-05 | $45.40 | $45.47 | $45.36 | $45.43 | $45.23 | 92,270 |
2024-12-04 | $45.25 | $45.47 | $45.23 | $45.44 | $45.24 | 170,580 |
2024-12-03 | $45.47 | $45.50 | $45.28 | $45.29 | $45.09 | 242,197 |
2024-12-02 | $45.01 | $45.46 | $45.01 | $45.40 | $45.20 | 197,675 |
2024-11-29 | $45.55 | $45.60 | $45.53 | $45.59 | $45.16 | 87,505 |
2024-11-27 | $45.36 | $45.40 | $45.27 | $45.39 | $44.96 | 230,531 |
2024-11-26 | $45.23 | $45.25 | $45.13 | $45.23 | $44.80 | 480,064 |
2024-11-25 | $45.27 | $45.32 | $45.20 | $45.32 | $44.89 | 591,383 |
2024-11-22 | $44.91 | $44.95 | $44.85 | $44.89 | $44.47 | 132,034 |
2024-11-21 | $44.93 | $45.02 | $44.83 | $44.85 | $44.43 | 116,882 |
2024-11-20 | $44.87 | $44.94 | $44.85 | $44.91 | $44.49 | 163,541 |
2024-11-19 | $44.98 | $45.03 | $44.95 | $44.97 | $44.55 | 426,084 |
2024-11-18 | $44.80 | $44.93 | $44.77 | $44.89 | $44.47 | 306,284 |
2024-11-15 | $44.68 | $44.91 | $44.62 | $44.82 | $44.82 | 814,102 |
2024-11-14 | $44.91 | $44.96 | $44.74 | $44.79 | $44.79 | 488,146 |
2024-11-13 | $45.10 | $45.10 | $44.80 | $44.82 | $44.82 | 618,906 |
2024-11-12 | $45.08 | $45.13 | $44.87 | $44.90 | $44.90 | 729,043 |
2024-11-11 | $45.21 | $45.23 | $45.15 | $45.21 | $45.21 | 818,550 |
2024-11-08 | $45.26 | $45.37 | $45.17 | $45.30 | $45.30 | 12,183,659 |
2024-11-07 | $45.00 | $45.27 | $44.98 | $45.23 | $45.23 | 202,855 |
2024-11-06 | $44.77 | $44.95 | $44.71 | $44.80 | $44.80 | 379,423 |
2024-11-05 | $44.99 | $45.15 | $44.90 | $45.13 | $45.13 | 196,656 |
2024-11-04 | $45.05 | $45.11 | $44.92 | $45.01 | $45.01 | 178,715 |
2024-11-01 | $45.05 | $45.10 | $44.75 | $44.78 | $44.78 | 164,181 |
2024-10-31 | $45.15 | $45.22 | $45.04 | $45.14 | $44.95 | 156,863 |
2024-10-30 | $45.35 | $45.43 | $45.19 | $45.21 | $45.21 | 171,989 |
2024-10-29 | $45.08 | $45.30 | $45.07 | $45.29 | $45.29 | 281,207 |
2024-10-28 | $45.32 | $45.33 | $45.16 | $45.24 | $45.24 | 204,582 |
2024-10-25 | $45.47 | $45.48 | $45.27 | $45.28 | $45.28 | 264,970 |
2024-10-24 | $45.30 | $45.43 | $45.27 | $45.40 | $45.40 | 155,671 |
2024-10-23 | $45.29 | $45.32 | $45.20 | $45.27 | $45.27 | 305,205 |
2024-10-22 | $45.43 | $45.46 | $45.31 | $45.41 | $45.41 | 119,558 |
2024-10-21 | $45.59 | $45.59 | $45.39 | $45.41 | $45.41 | 175,363 |
2024-10-18 | $45.82 | $45.85 | $45.75 | $45.75 | $45.75 | 111,335 |
2024-10-17 | $45.85 | $45.87 | $45.77 | $45.79 | $45.79 | 275,691 |
2024-10-16 | $45.99 | $46.03 | $45.94 | $46.03 | $46.03 | 444,615 |
2024-10-15 | $45.85 | $45.94 | $45.82 | $45.90 | $45.90 | 105,051 |
2024-10-14 | $45.61 | $45.75 | $45.56 | $45.74 | $45.74 | 109,957 |
2024-10-11 | $45.68 | $45.79 | $45.65 | $45.73 | $45.73 | 92,279 |
2024-10-10 | $45.67 | $45.77 | $45.59 | $45.75 | $45.75 | 150,065 |
2024-10-09 | $45.72 | $45.77 | $45.68 | $45.76 | $45.76 | 193,968 |
2024-10-08 | $45.68 | $45.85 | $45.65 | $45.85 | $45.85 | 153,441 |
2024-10-07 | $45.81 | $45.85 | $45.74 | $45.75 | $45.75 | 160,480 |
2024-10-04 | $45.94 | $45.99 | $45.90 | $45.94 | $45.94 | 142,578 |
2024-10-03 | $46.28 | $46.31 | $46.19 | $46.19 | $46.19 | 164,990 |
2024-10-02 | $46.26 | $46.40 | $46.23 | $46.38 | $46.38 | 150,052 |
2024-10-01 | $46.45 | $46.51 | $46.40 | $46.46 | $46.46 | 171,104 |
2024-09-30 | $46.50 | $46.55 | $46.42 | $46.47 | $46.28 | 157,876 |
2024-09-27 | $46.48 | $46.57 | $46.47 | $46.54 | $46.35 | 80,711 |
2024-09-26 | $46.45 | $46.46 | $46.31 | $46.38 | $46.19 | 156,676 |
2024-09-25 | $46.49 | $46.49 | $46.40 | $46.40 | $46.21 | 101,904 |
2024-09-24 | $46.43 | $46.62 | $46.41 | $46.59 | $46.40 | 160,006 |
2024-09-23 | $46.47 | $46.59 | $46.41 | $46.54 | $46.35 | 285,882 |
2024-09-20 | $46.46 | $46.61 | $46.42 | $46.57 | $46.38 | 175,970 |
2024-09-19 | $46.49 | $46.60 | $46.46 | $46.57 | $46.38 | 134,807 |
2024-09-18 | $46.52 | $46.76 | $46.48 | $46.50 | $46.31 | 231,439 |
2024-09-17 | $46.64 | $46.67 | $46.58 | $46.63 | $46.44 | 290,953 |
2024-09-16 | $46.54 | $46.66 | $46.47 | $46.61 | $46.42 | 167,585 |
2024-09-13 | $46.45 | $46.53 | $46.43 | $46.48 | $46.29 | 109,411 |
2024-09-12 | $46.34 | $46.40 | $46.26 | $46.37 | $46.18 | 163,482 |
2024-09-11 | $46.25 | $46.41 | $46.25 | $46.38 | $46.19 | 136,509 |
2024-09-10 | $46.23 | $46.34 | $46.22 | $46.32 | $46.13 | 116,457 |
2024-09-09 | $46.15 | $46.26 | $46.11 | $46.23 | $46.04 | 119,155 |
2024-09-06 | $46.17 | $46.35 | $46.07 | $46.13 | $46.13 | 164,873 |
2024-09-05 | $46.09 | $46.16 | $45.96 | $46.15 | $46.15 | 887,387 |
2024-09-04 | $45.78 | $46.01 | $45.76 | $45.96 | $45.96 | 313,159 |
2024-09-03 | $45.80 | $45.86 | $45.72 | $45.76 | $45.76 | 208,185 |
2024-08-30 | $45.96 | $46.02 | $45.79 | $45.80 | $45.61 | 503,759 |
2024-08-29 | $45.98 | $46.01 | $45.88 | $45.99 | $45.80 | 174,406 |
2024-08-28 | $46.02 | $46.06 | $45.98 | $46.01 | $45.82 | 124,956 |
2024-08-27 | $45.96 | $46.06 | $45.92 | $46.05 | $45.86 | 167,166 |
2024-08-26 | $46.17 | $46.17 | $46.03 | $46.06 | $45.87 | 102,675 |
2024-08-23 | $45.97 | $46.11 | $45.90 | $46.10 | $45.91 | 95,017 |
2024-08-22 | $45.97 | $45.97 | $45.79 | $45.87 | $45.68 | 137,104 |
2024-08-21 | $45.93 | $46.10 | $45.87 | $46.00 | $45.81 | 109,991 |
2024-08-20 | $45.91 | $45.92 | $45.80 | $45.91 | $45.72 | 209,763 |
2024-08-19 | $45.87 | $45.87 | $45.68 | $45.82 | $45.63 | 357,810 |
2024-08-16 | $45.65 | $45.74 | $45.61 | $45.72 | $45.53 | 182,121 |
2024-08-15 | $45.49 | $45.63 | $45.47 | $45.61 | $45.42 | 203,296 |
2024-08-14 | $45.58 | $45.78 | $45.58 | $45.71 | $45.52 | 93,334 |
2024-08-13 | $45.48 | $45.62 | $45.47 | $45.60 | $45.41 | 276,632 |
2024-08-12 | $45.24 | $45.39 | $45.21 | $45.36 | $45.17 | 99,615 |
2024-08-09 | $45.43 | $45.43 | $45.23 | $45.28 | $45.28 | 304,929 |
2024-08-08 | $45.01 | $45.14 | $45.01 | $45.12 | $45.12 | 411,391 |
2024-08-07 | $45.22 | $45.27 | $45.03 | $45.08 | $45.08 | 107,140 |
2024-08-06 | $45.44 | $45.44 | $45.23 | $45.23 | $45.23 | 174,797 |
2024-08-05 | $45.63 | $45.63 | $45.36 | $45.44 | $45.44 | 169,542 |
2024-08-02 | $45.64 | $45.64 | $45.42 | $45.59 | $45.59 | 118,853 |
2024-08-01 | $45.17 | $45.30 | $45.17 | $45.24 | $45.24 | 116,945 |
2024-07-31 | $45.16 | $45.28 | $45.11 | $45.28 | $45.09 | 232,647 |
2024-07-30 | $45.03 | $45.06 | $44.95 | $45.05 | $44.86 | 89,776 |
2024-07-29 | $45.05 | $45.05 | $44.93 | $45.01 | $44.82 | 88,368 |
2024-07-26 | $44.93 | $44.95 | $44.85 | $44.94 | $44.94 | 104,411 |
2024-07-25 | $44.70 | $44.81 | $44.68 | $44.75 | $44.75 | 441,762 |
2024-07-24 | $44.80 | $44.86 | $44.60 | $44.60 | $44.60 | 181,300 |
2024-07-23 | $45.10 | $45.10 | $44.78 | $44.81 | $44.81 | 163,352 |
2024-07-22 | $44.87 | $44.92 | $44.76 | $44.81 | $44.81 | 162,647 |
2024-07-19 | $44.93 | $44.93 | $44.79 | $44.82 | $44.82 | 62,891 |
2024-07-18 | $44.96 | $45.04 | $44.92 | $44.92 | $44.92 | 181,611 |
2024-07-17 | $44.97 | $45.08 | $44.93 | $45.07 | $45.07 | 211,122 |
2024-07-16 | $44.94 | $45.07 | $44.90 | $45.06 | $45.06 | 163,342 |
2024-07-15 | $44.94 | $44.98 | $44.86 | $44.88 | $44.88 | 152,279 |
2024-07-12 | $44.93 | $45.05 | $44.90 | $45.05 | $45.05 | 206,420 |
2024-07-11 | $44.91 | $44.96 | $44.87 | $44.92 | $44.92 | 227,136 |
2024-07-10 | $44.60 | $44.69 | $44.59 | $44.67 | $44.67 | 300,825 |
2024-07-09 | $44.64 | $44.64 | $44.54 | $44.61 | $44.61 | 187,024 |
2024-07-08 | $44.69 | $44.73 | $44.62 | $44.67 | $44.67 | 208,644 |
2024-07-05 | $44.60 | $44.68 | $44.52 | $44.68 | $44.68 | 127,914 |
2024-07-03 | $44.34 | $44.47 | $44.30 | $44.44 | $44.44 | 79,793 |
2024-07-02 | $44.14 | $44.23 | $44.10 | $44.21 | $44.21 | 220,139 |
2024-07-01 | $44.07 | $44.14 | $43.98 | $43.99 | $43.99 | 186,294 |
2024-06-28 | $44.66 | $44.66 | $44.36 | $44.36 | $44.19 | 157,814 |
2024-06-27 | $44.56 | $44.62 | $44.54 | $44.57 | $44.40 | 208,761 |
2024-06-26 | $44.43 | $44.52 | $44.42 | $44.47 | $44.30 | 528,223 |
2024-06-25 | $44.64 | $44.70 | $44.62 | $44.69 | $44.52 | 212,237 |
2024-06-24 | $44.69 | $44.72 | $44.65 | $44.69 | $44.69 | 115,745 |
2024-06-21 | $44.76 | $44.76 | $44.56 | $44.66 | $44.66 | 197,572 |
2024-06-20 | $44.59 | $44.65 | $44.51 | $44.64 | $44.64 | 139,974 |
2024-06-18 | $44.63 | $44.74 | $44.62 | $44.71 | $44.71 | 184,656 |
2024-06-17 | $44.51 | $44.57 | $44.47 | $44.54 | $44.54 | 259,794 |
2024-06-14 | $44.74 | $44.74 | $44.65 | $44.69 | $44.69 | 145,618 |
2024-06-13 | $44.67 | $44.74 | $44.59 | $44.70 | $44.70 | 245,599 |
2024-06-12 | $44.65 | $44.74 | $44.50 | $44.51 | $44.51 | 317,096 |
2024-06-11 | $44.13 | $44.31 | $44.13 | $44.27 | $44.27 | 619,239 |
2024-06-10 | $44.13 | $44.16 | $44.10 | $44.14 | $44.14 | 380,882 |
2024-06-07 | $44.22 | $44.29 | $44.18 | $44.22 | $44.22 | 798,423 |
2024-06-06 | $44.56 | $44.56 | $44.46 | $44.52 | $44.52 | 12,454,394 |
2024-06-05 | $44.51 | $44.57 | $44.34 | $44.57 | $44.57 | 47,238 |
2024-06-04 | $44.40 | $44.48 | $44.35 | $44.44 | $44.44 | 54,968 |
2024-06-03 | $44.17 | $44.29 | $44.12 | $44.28 | $44.28 | 53,857 |
2024-05-31 | $44.21 | $44.29 | $44.16 | $44.29 | $44.29 | 406,530 |
2024-05-30 | $43.99 | $44.08 | $43.99 | $44.06 | $44.06 | 58,659 |
2024-05-29 | $43.92 | $43.92 | $43.82 | $43.86 | $43.86 | 29,544 |
2024-05-28 | $44.21 | $44.23 | $44.02 | $44.04 | $44.04 | 38,692 |
2024-05-24 | $44.11 | $44.24 | $44.11 | $44.19 | $44.19 | 60,649 |
2024-05-23 | $44.35 | $44.35 | $44.10 | $44.16 | $44.16 | 45,990 |
2024-05-22 | $44.28 | $44.36 | $44.26 | $44.28 | $44.28 | 83,905 |
2024-05-21 | $44.36 | $44.38 | $44.34 | $44.34 | $44.34 | 61,269 |
2024-05-20 | $44.26 | $44.32 | $44.25 | $44.30 | $44.30 | 55,081 |
2024-05-17 | $44.37 | $44.37 | $44.30 | $44.32 | $44.32 | 47,580 |
2024-05-16 | $44.48 | $44.48 | $44.36 | $44.38 | $44.38 | 171,134 |
2024-05-15 | $44.34 | $44.47 | $44.29 | $44.43 | $44.43 | 65,840 |
2024-05-14 | $44.07 | $44.15 | $44.06 | $44.10 | $44.10 | 51,669 |
2024-05-13 | $44.05 | $44.12 | $43.99 | $43.99 | $43.99 | 173,857 |
2024-05-10 | $44.11 | $44.11 | $43.96 | $44.00 | $44.00 | 59,272 |
2024-05-09 | $44.00 | $44.16 | $44.00 | $44.10 | $44.10 | 56,166 |
2024-05-08 | $44.10 | $44.12 | $44.05 | $44.07 | $44.07 | 57,924 |
2024-05-07 | $44.21 | $44.27 | $44.11 | $44.14 | $44.14 | 49,437 |
2024-05-06 | $44.05 | $44.13 | $44.03 | $44.10 | $44.10 | 51,250 |
2024-05-03 | $44.09 | $44.09 | $43.91 | $44.04 | $44.04 | 54,825 |
2024-05-02 | $43.59 | $43.80 | $43.54 | $43.80 | $43.80 | 71,905 |
2024-05-01 | $43.47 | $43.71 | $43.42 | $43.55 | $43.55 | 73,710 |
2024-04-30 | $43.60 | $43.67 | $43.54 | $43.56 | $43.38 | 53,252 |
2024-04-29 | $43.66 | $43.80 | $43.65 | $43.79 | $43.61 | 100,903 |
2024-04-26 | $43.62 | $43.65 | $43.57 | $43.60 | $43.60 | 39,856 |
2024-04-25 | $43.44 | $43.49 | $43.32 | $43.47 | $43.47 | 90,819 |
2024-04-24 | $43.57 | $43.60 | $43.49 | $43.57 | $43.57 | 52,554 |
2024-04-23 | $43.57 | $43.82 | $43.57 | $43.68 | $43.68 | 61,406 |
2024-04-22 | $43.50 | $43.62 | $43.50 | $43.61 | $43.61 | 88,601 |
2024-04-19 | $43.56 | $43.60 | $43.50 | $43.52 | $43.52 | 73,574 |
2024-04-18 | $43.61 | $43.61 | $43.41 | $43.46 | $43.46 | 193,324 |
2024-04-17 | $43.54 | $43.64 | $43.47 | $43.57 | $43.57 | 571,611 |
2024-04-16 | $43.41 | $43.44 | $43.28 | $43.40 | $43.40 | 484,219 |
2024-04-15 | $43.71 | $43.71 | $43.52 | $43.55 | $43.55 | 74,329 |
2024-04-12 | $43.98 | $43.98 | $43.86 | $43.91 | $43.91 | 417,981 |
2024-04-11 | $43.97 | $43.97 | $43.72 | $43.81 | $43.81 | 47,642 |
2024-04-10 | $44.10 | $44.10 | $43.82 | $43.86 | $43.86 | 59,743 |
2024-04-09 | $44.31 | $44.42 | $44.30 | $44.39 | $44.39 | 59,825 |
2024-04-08 | $44.15 | $44.28 | $44.15 | $44.20 | $44.20 | 90,772 |
2024-04-05 | $44.25 | $44.32 | $44.22 | $44.28 | $44.28 | 112,890 |
2024-04-04 | $44.45 | $44.45 | $44.30 | $44.41 | $44.41 | 62,352 |
2024-04-03 | $44.19 | $44.37 | $44.15 | $44.31 | $44.31 | 98,740 |
2024-04-02 | $44.22 | $44.32 | $44.13 | $44.26 | $44.26 | 124,205 |
2024-04-01 | $44.49 | $44.52 | $44.31 | $44.36 | $44.36 | 59,227 |
2024-03-28 | $44.82 | $44.94 | $44.82 | $44.85 | $44.66 | 185,348 |
2024-03-27 | $44.71 | $44.88 | $44.70 | $44.87 | $44.68 | 62,417 |
2024-03-26 | $44.74 | $44.74 | $44.61 | $44.66 | $44.47 | 84,457 |
2024-03-25 | $44.79 | $44.79 | $44.65 | $44.69 | $44.50 | 60,587 |
2024-03-22 | $44.78 | $44.83 | $44.76 | $44.82 | $44.63 | 71,850 |
2024-03-21 | $44.70 | $44.70 | $44.60 | $44.67 | $44.48 | 333,955 |
2024-03-20 | $44.53 | $44.64 | $44.44 | $44.61 | $44.42 | 47,567 |
2024-03-19 | $44.46 | $44.58 | $44.45 | $44.55 | $44.36 | 69,840 |
2024-03-18 | $44.48 | $44.49 | $44.41 | $44.41 | $44.22 | 77,744 |
2024-03-15 | $44.48 | $44.51 | $44.40 | $44.47 | $44.28 | 56,698 |
2024-03-14 | $44.61 | $44.61 | $44.42 | $44.47 | $44.28 | 82,771 |
2024-03-13 | $44.75 | $44.82 | $44.70 | $44.70 | $44.51 | 70,720 |
2024-03-12 | $44.88 | $44.89 | $44.72 | $44.74 | $44.55 | 64,951 |
2024-03-11 | $44.94 | $44.94 | $44.81 | $44.86 | $44.67 | 75,419 |
2024-03-08 | $44.88 | $44.93 | $44.81 | $44.87 | $44.87 | 54,089 |
2024-03-07 | $44.76 | $44.82 | $44.70 | $44.78 | $44.78 | 56,899 |
2024-03-06 | $44.68 | $44.81 | $44.68 | $44.71 | $44.71 | 40,685 |
2024-03-05 | $44.59 | $44.67 | $44.55 | $44.59 | $44.59 | 74,427 |
2024-03-04 | $44.43 | $44.46 | $44.40 | $44.41 | $44.41 | 64,468 |
2024-03-01 | $44.27 | $44.53 | $44.13 | $44.51 | $44.51 | 79,502 |
2024-02-29 | $44.49 | $44.60 | $44.45 | $44.48 | $44.30 | 73,019 |
2024-02-28 | $44.42 | $44.45 | $44.35 | $44.44 | $44.26 | 61,782 |
2024-02-27 | $44.45 | $44.49 | $44.35 | $44.40 | $44.22 | 50,792 |
2024-02-26 | $44.55 | $44.55 | $44.37 | $44.45 | $44.45 | 57,435 |
2024-02-23 | $44.47 | $44.57 | $44.42 | $44.51 | $44.51 | 84,401 |
2024-02-22 | $44.46 | $44.51 | $44.40 | $44.44 | $44.44 | 67,247 |
2024-02-21 | $44.53 | $44.53 | $44.36 | $44.41 | $44.41 | 78,000 |
2024-02-20 | $44.49 | $44.54 | $44.44 | $44.47 | $44.47 | 94,568 |
2024-02-16 | $44.33 | $44.41 | $44.29 | $44.36 | $44.36 | 42,315 |
2024-02-15 | $44.56 | $44.56 | $44.40 | $44.51 | $44.51 | 70,227 |
2024-02-14 | $44.20 | $44.38 | $44.20 | $44.37 | $44.37 | 69,973 |
2024-02-13 | $44.32 | $44.34 | $44.15 | $44.20 | $44.20 | 78,506 |
2024-02-12 | $44.69 | $44.69 | $44.49 | $44.58 | $44.58 | 71,415 |
2024-02-09 | $44.51 | $44.57 | $44.50 | $44.57 | $44.57 | 137,783 |
2024-02-08 | $44.71 | $44.71 | $44.58 | $44.61 | $44.61 | 66,416 |
2024-02-07 | $44.76 | $44.88 | $44.72 | $44.76 | $44.76 | 81,884 |
2024-02-06 | $44.66 | $44.90 | $44.66 | $44.85 | $44.85 | 95,084 |
2024-02-05 | $44.70 | $44.72 | $44.59 | $44.66 | $44.66 | 93,282 |
2024-02-02 | $44.91 | $44.99 | $44.84 | $44.97 | $44.97 | 186,235 |
2024-02-01 | $45.28 | $45.38 | $45.19 | $45.30 | $45.30 | 234,569 |
2024-01-31 | $45.27 | $45.31 | $45.13 | $45.23 | $45.06 | 106,591 |
2024-01-30 | $45.09 | $45.09 | $44.93 | $45.07 | $44.90 | 45,150 |
2024-01-29 | $45.01 | $45.05 | $44.93 | $44.98 | $44.81 | 103,046 |
2024-01-26 | $44.97 | $44.97 | $44.84 | $44.85 | $44.85 | 98,809 |
2024-01-25 | $44.91 | $44.95 | $44.83 | $44.94 | $44.94 | 1,036,874 |
2024-01-24 | $44.91 | $44.97 | $44.70 | $44.70 | $44.70 | 60,535 |
2024-01-23 | $44.83 | $44.83 | $44.74 | $44.80 | $44.80 | 62,847 |
2024-01-22 | $44.93 | $44.93 | $44.81 | $44.84 | $44.84 | 42,445 |
2024-01-19 | $44.71 | $44.80 | $44.62 | $44.76 | $44.76 | 44,930 |
2024-01-18 | $44.85 | $44.87 | $44.72 | $44.73 | $44.73 | 29,531 |
2024-01-17 | $44.81 | $44.82 | $44.65 | $44.79 | $44.79 | 61,589 |
2024-01-16 | $45.07 | $45.11 | $44.84 | $44.91 | $44.91 | 57,719 |
2024-01-12 | $45.26 | $45.29 | $45.13 | $45.22 | $45.22 | 587,277 |
2024-01-11 | $44.94 | $45.15 | $44.87 | $45.09 | $45.09 | 63,315 |
2024-01-10 | $45.01 | $45.20 | $44.86 | $44.88 | $44.88 | 191,903 |
2024-01-09 | $44.82 | $44.94 | $44.81 | $44.91 | $44.91 | 218,377 |
2024-01-08 | $44.63 | $44.90 | $44.63 | $44.86 | $44.86 | 64,157 |
2024-01-05 | $44.66 | $44.94 | $44.62 | $44.66 | $44.66 | 46,215 |
2024-01-04 | $44.74 | $44.82 | $44.70 | $44.76 | $44.76 | 58,414 |
2024-01-03 | $44.83 | $44.96 | $44.75 | $44.94 | $44.94 | 54,808 |
2024-01-02 | $45.03 | $45.08 | $44.96 | $45.01 | $45.01 | 55,036 |
2023-12-29 | $45.25 | $45.37 | $45.21 | $45.25 | $45.25 | 62,252 |
2023-12-28 | $45.44 | $45.44 | $45.30 | $45.33 | $45.33 | 113,347 |
2023-12-27 | $45.29 | $45.42 | $45.20 | $45.42 | $45.42 | 194,039 |
2023-12-26 | $45.10 | $45.13 | $44.98 | $45.10 | $45.10 | 51,284 |
2023-12-22 | $45.17 | $45.21 | $45.01 | $45.07 | $45.07 | 277,603 |
2023-12-21 | $45.27 | $45.27 | $44.96 | $45.05 | $45.05 | 181,963 |
2023-12-20 | $44.98 | $45.03 | $44.86 | $45.02 | $45.02 | 65,863 |
2023-12-19 | $44.89 | $44.94 | $44.84 | $44.87 | $44.87 | 92,425 |
2023-12-18 | $44.85 | $44.86 | $44.77 | $44.77 | $44.77 | 134,151 |
2023-12-15 | $44.93 | $44.96 | $44.85 | $44.88 | $44.88 | 55,472 |
2023-12-14 | $44.83 | $45.11 | $44.83 | $44.94 | $44.94 | 287,497 |
2023-12-13 | $44.33 | $44.86 | $44.27 | $44.75 | $44.75 | 67,713 |
2023-12-12 | $44.00 | $44.19 | $43.95 | $44.16 | $44.16 | 42,811 |
2023-12-11 | $43.97 | $44.00 | $43.84 | $43.97 | $43.97 | 45,860 |
2023-12-08 | $44.02 | $44.08 | $43.95 | $44.00 | $44.00 | 43,518 |
2023-12-07 | $44.16 | $44.28 | $44.13 | $44.18 | $44.18 | 31,149 |
2023-12-06 | $44.18 | $44.24 | $44.14 | $44.16 | $44.16 | 57,659 |
2023-12-05 | $43.97 | $44.11 | $43.95 | $44.03 | $44.03 | 36,937 |
2023-12-04 | $43.91 | $43.93 | $43.77 | $43.81 | $43.81 | 315,941 |
2023-12-01 | $43.64 | $43.99 | $43.59 | $43.99 | $43.99 | 72,050 |
2023-11-30 | $43.86 | $43.86 | $43.71 | $43.78 | $43.61 | 136,168 |
2023-11-29 | $43.84 | $43.94 | $43.83 | $43.93 | $43.76 | 41,834 |
2023-11-28 | $43.45 | $43.67 | $43.44 | $43.67 | $43.49 | 51,696 |
2023-11-27 | $43.35 | $43.47 | $43.28 | $43.47 | $43.30 | 35,248 |
2023-11-24 | $43.27 | $43.27 | $43.21 | $43.22 | $43.05 | 13,542 |
2023-11-22 | $43.35 | $43.39 | $43.26 | $43.35 | $43.35 | 184,874 |
2023-11-21 | $43.22 | $43.29 | $43.19 | $43.27 | $43.27 | 68,339 |
2023-11-20 | $43.06 | $43.23 | $43.05 | $43.21 | $43.21 | 73,066 |
2023-11-17 | $43.19 | $43.20 | $43.05 | $43.13 | $43.13 | 206,822 |
2023-11-16 | $42.88 | $43.04 | $42.88 | $43.04 | $43.04 | 131,050 |
2023-11-15 | $42.79 | $42.80 | $42.68 | $42.76 | $42.76 | 256,379 |
2023-11-14 | $42.82 | $42.95 | $42.82 | $42.91 | $42.91 | 129,227 |
2023-11-13 | $42.33 | $42.37 | $42.22 | $42.32 | $42.32 | 73,578 |
2023-11-10 | $42.36 | $42.39 | $42.26 | $42.36 | $42.36 | 265,156 |
2023-11-09 | $42.49 | $42.49 | $42.17 | $42.20 | $42.20 | 173,430 |
2023-11-08 | $42.44 | $42.53 | $42.41 | $42.51 | $42.51 | 2,137,618 |
2023-11-07 | $42.23 | $42.42 | $42.23 | $42.32 | $42.32 | 32,575 |
2023-11-06 | $42.25 | $42.25 | $42.10 | $42.11 | $42.11 | 9,681 |
2023-11-03 | $42.50 | $42.53 | $42.28 | $42.31 | $42.31 | 30,555 |
2023-11-02 | $42.07 | $42.10 | $41.99 | $42.08 | $42.08 | 25,398 |
2023-11-01 | $41.44 | $41.76 | $41.44 | $41.76 | $41.76 | 43,124 |
2023-10-31 | $41.55 | $41.64 | $41.50 | $41.50 | $41.50 | 25,072 |
2023-10-30 | $41.54 | $41.58 | $41.45 | $41.49 | $41.49 | 35,413 |
2023-10-27 | $41.66 | $41.66 | $41.53 | $41.59 | $41.59 | 18,990 |
2023-10-26 | $41.53 | $41.67 | $41.46 | $41.62 | $41.62 | 33,785 |
2023-10-25 | $41.55 | $41.55 | $41.37 | $41.41 | $41.41 | 12,667 |
2023-10-24 | $41.62 | $41.69 | $41.55 | $41.67 | $41.67 | 14,531 |
2023-10-23 | $41.27 | $41.61 | $41.27 | $41.52 | $41.52 | 7,785 |
2023-10-20 | $41.29 | $41.41 | $41.27 | $41.34 | $41.34 | 37,762 |
2023-10-19 | $41.34 | $41.42 | $41.17 | $41.19 | $41.19 | 34,147 |
2023-10-18 | $41.57 | $41.57 | $41.35 | $41.35 | $41.35 | 17,610 |
2023-10-17 | $41.61 | $41.72 | $41.56 | $41.63 | $41.63 | 11,055 |
2023-10-16 | $42.00 | $42.01 | $41.89 | $41.89 | $41.89 | 18,542 |
2023-10-13 | $42.19 | $42.21 | $42.10 | $42.13 | $42.13 | 25,149 |
2023-10-12 | $42.23 | $42.23 | $41.94 | $41.97 | $41.97 | 9,740 |
2023-10-11 | $42.24 | $42.25 | $42.15 | $42.25 | $42.25 | 11,306 |
2023-10-10 | $42.02 | $42.20 | $41.93 | $42.10 | $42.10 | 18,395 |
2023-10-09 | $41.91 | $42.10 | $41.90 | $42.09 | $42.09 | 27,351 |
2023-10-06 | $41.59 | $41.75 | $41.50 | $41.71 | $41.71 | 185,419 |
2023-10-05 | $41.89 | $41.93 | $41.79 | $41.81 | $41.81 | 19,747 |
2023-10-04 | $41.75 | $41.86 | $41.61 | $41.86 | $41.86 | 25,306 |
2023-10-03 | $41.92 | $41.92 | $41.55 | $41.57 | $41.57 | 21,571 |
2023-10-02 | $42.08 | $42.11 | $41.91 | $41.94 | $41.94 | 34,617 |
2023-09-29 | $42.64 | $42.66 | $42.30 | $42.41 | $42.23 | 332,741 |
2023-09-28 | $42.32 | $42.45 | $42.21 | $42.45 | $42.27 | 43,778 |
2023-09-27 | $42.68 | $42.68 | $42.31 | $42.39 | $42.21 | 66,760 |
2023-09-26 | $42.72 | $42.72 | $42.53 | $42.55 | $42.38 | 15,583 |
2023-09-25 | $42.72 | $42.76 | $42.65 | $42.66 | $42.66 | 14,353 |
2023-09-22 | $42.79 | $42.94 | $42.79 | $42.91 | $42.91 | 11,134 |
2023-09-21 | $42.86 | $42.86 | $42.73 | $42.74 | $42.74 | 17,541 |
2023-09-20 | $43.09 | $43.19 | $43.01 | $43.01 | $43.01 | 23,750 |
2023-09-19 | $43.11 | $43.11 | $43.00 | $43.02 | $43.02 | 14,282 |
2023-09-18 | $43.06 | $43.14 | $43.04 | $43.14 | $43.14 | 21,845 |
2023-09-15 | $43.09 | $43.11 | $43.04 | $43.09 | $43.09 | 12,480 |
2023-09-14 | $43.29 | $43.29 | $43.14 | $43.14 | $43.14 | 16,288 |
2023-09-13 | $43.06 | $43.22 | $43.06 | $43.16 | $43.16 | 17,910 |
2023-09-12 | $43.07 | $43.11 | $43.07 | $43.10 | $43.10 | 19,546 |
2023-09-11 | $43.21 | $43.21 | $43.10 | $43.16 | $43.16 | 30,360 |
2023-09-08 | $43.23 | $43.32 | $43.16 | $43.16 | $43.16 | 32,796 |
2023-09-07 | $43.06 | $43.19 | $43.04 | $43.17 | $43.17 | 50,293 |
2023-09-06 | $43.13 | $43.13 | $42.97 | $42.99 | $42.99 | 55,220 |
2023-09-05 | $43.24 | $43.28 | $43.07 | $43.07 | $43.07 | 9,276 |
2023-09-01 | $43.58 | $43.58 | $43.27 | $43.30 | $43.30 | 33,878 |
2023-08-31 | $43.69 | $43.74 | $43.66 | $43.69 | $43.51 | 9,351 |
2023-08-30 | $43.68 | $43.68 | $43.59 | $43.59 | $43.41 | 10,030 |
2023-08-29 | $43.35 | $43.64 | $43.35 | $43.64 | $43.46 | 12,929 |
2023-08-28 | $43.38 | $43.38 | $43.28 | $43.38 | $43.19 | 12,712 |
2023-08-25 | $43.24 | $43.32 | $43.13 | $43.24 | $43.24 | 14,932 |
2023-08-24 | $43.30 | $43.34 | $43.25 | $43.25 | $43.25 | 14,834 |
2023-08-23 | $43.27 | $43.37 | $43.25 | $43.37 | $43.37 | 15,668 |
2023-08-22 | $42.85 | $42.97 | $42.85 | $42.94 | $42.94 | 28,445 |
2023-08-21 | $42.97 | $42.97 | $42.83 | $42.90 | $42.90 | 22,064 |
2023-08-18 | $42.99 | $43.12 | $42.97 | $43.09 | $43.09 | 15,687 |
2023-08-17 | $43.02 | $43.02 | $42.89 | $42.95 | $42.95 | 18,196 |
2023-08-16 | $43.18 | $43.25 | $42.97 | $43.02 | $43.02 | 82,107 |
2023-08-15 | $43.27 | $43.34 | $43.18 | $43.19 | $43.19 | 18,433 |
2023-08-14 | $43.36 | $43.40 | $43.25 | $43.33 | $43.33 | 14,634 |
2023-08-11 | $43.37 | $43.46 | $43.35 | $43.36 | $43.36 | 34,265 |
2023-08-10 | $43.81 | $43.86 | $43.50 | $43.50 | $43.50 | 17,680 |
2023-08-09 | $43.79 | $43.79 | $43.72 | $43.73 | $43.73 | 16,851 |
2023-08-08 | $43.70 | $43.76 | $43.67 | $43.70 | $43.70 | 33,903 |
2023-08-07 | $43.64 | $43.64 | $43.53 | $43.58 | $43.58 | 18,887 |
2023-08-04 | $43.45 | $43.69 | $43.43 | $43.67 | $43.67 | 36,355 |
2023-08-03 | $43.38 | $43.38 | $43.24 | $43.28 | $43.28 | 37,092 |
2023-08-02 | $43.66 | $43.66 | $43.43 | $43.53 | $43.53 | 42,064 |
2023-08-01 | $43.84 | $43.87 | $43.69 | $43.72 | $43.72 | 50,304 |
2023-07-31 | $44.15 | $44.26 | $44.12 | $44.20 | $44.01 | 31,747 |
2023-07-28 | $44.09 | $44.13 | $44.02 | $44.11 | $44.11 | 23,754 |
2023-07-27 | $44.27 | $44.27 | $43.89 | $43.89 | $43.89 | 14,235 |
2023-07-26 | $44.15 | $44.30 | $44.12 | $44.29 | $44.29 | 19,477 |
2023-07-25 | $44.08 | $44.18 | $44.07 | $44.11 | $44.11 | 33,089 |
2023-07-24 | $44.28 | $44.29 | $44.15 | $44.15 | $44.15 | 18,145 |
2023-07-21 | $44.22 | $44.25 | $44.18 | $44.20 | $44.20 | 14,854 |
2023-07-20 | $44.16 | $44.20 | $44.03 | $44.12 | $44.12 | 19,832 |
2023-07-19 | $44.31 | $44.35 | $44.26 | $44.35 | $44.35 | 19,477 |
2023-07-18 | $44.27 | $44.28 | $44.21 | $44.21 | $44.21 | 23,496 |
2023-07-17 | $44.05 | $44.13 | $44.05 | $44.09 | $44.09 | 102,376 |
2023-07-14 | $44.25 | $44.26 | $44.04 | $44.04 | $44.04 | 14,182 |
2023-07-13 | $44.22 | $44.32 | $44.18 | $44.31 | $44.31 | 11,010 |
2023-07-12 | $43.97 | $44.06 | $43.97 | $44.05 | $44.05 | 19,065 |
2023-07-11 | $43.64 | $43.73 | $43.60 | $43.70 | $43.70 | 47,208 |
2023-07-10 | $43.35 | $43.58 | $43.35 | $43.55 | $43.55 | 18,557 |
2023-07-07 | $43.39 | $43.47 | $43.34 | $43.34 | $43.34 | 19,028 |
2023-07-06 | $43.42 | $43.42 | $43.25 | $43.36 | $43.36 | 27,362 |
2023-07-05 | $43.84 | $43.90 | $43.66 | $43.69 | $43.69 | 61,804 |
2023-07-03 | $44.18 | $44.18 | $43.93 | $43.93 | $43.93 | 19,378 |
2023-06-30 | $44.01 | $44.19 | $44.01 | $44.19 | $44.01 | 107,302 |
2023-06-29 | $43.94 | $43.95 | $43.89 | $43.95 | $43.77 | 22,575 |
2023-06-28 | $44.08 | $44.19 | $44.06 | $44.19 | $44.01 | 16,552 |
2023-06-27 | $44.13 | $44.13 | $43.97 | $44.02 | $43.84 | 48,469 |
2023-06-26 | $44.17 | $44.17 | $44.07 | $44.09 | $43.91 | 24,993 |
2023-06-23 | $44.16 | $44.16 | $43.97 | $44.04 | $44.04 | 11,835 |
2023-06-22 | $44.04 | $44.04 | $43.91 | $43.95 | $43.95 | 19,969 |
2023-06-21 | $44.15 | $44.15 | $43.94 | $44.12 | $44.12 | 29,262 |
2023-06-20 | $44.10 | $44.54 | $44.07 | $44.54 | $44.54 | 89,587 |
2023-06-16 | $43.98 | $44.04 | $43.90 | $44.02 | $44.02 | 54,900 |
2023-06-15 | $44.08 | $44.10 | $43.91 | $44.10 | $44.10 | 19,884 |
2023-06-14 | $43.80 | $43.86 | $43.67 | $43.80 | $43.80 | 18,469 |
2023-06-13 | $43.75 | $43.96 | $43.65 | $43.71 | $43.71 | 152,704 |
2023-06-12 | $44.03 | $44.03 | $43.69 | $43.87 | $43.87 | 25,995 |
2023-06-09 | $43.78 | $43.85 | $43.77 | $43.78 | $43.78 | 19,348 |
2023-06-08 | $43.72 | $43.91 | $43.71 | $43.90 | $43.90 | 14,798 |
2023-06-07 | $43.94 | $43.94 | $43.63 | $43.65 | $43.65 | 25,659 |
2023-06-06 | $43.99 | $43.99 | $43.81 | $43.94 | $43.94 | 28,640 |
2023-06-05 | $43.85 | $44.01 | $43.81 | $43.90 | $43.90 | 87,300 |
2023-06-02 | $44.11 | $44.11 | $43.92 | $43.95 | $43.95 | 23,836 |
2023-06-01 | $44.09 | $44.10 | $44.02 | $44.07 | $44.07 | 12,641 |
2023-05-31 | $44.03 | $44.13 | $43.98 | $44.13 | $43.96 | 44,228 |
2023-05-30 | $43.94 | $43.99 | $43.91 | $43.98 | $43.80 | 17,598 |
2023-05-26 | $43.63 | $43.75 | $43.58 | $43.75 | $43.75 | 22,266 |
2023-05-25 | $43.71 | $43.76 | $43.60 | $43.61 | $43.61 | 25,786 |
2023-05-24 | $43.92 | $43.92 | $43.74 | $43.74 | $43.74 | 44,917 |
2023-05-23 | $43.80 | $43.90 | $43.76 | $43.87 | $43.87 | 21,361 |
2023-05-22 | $43.85 | $43.86 | $43.79 | $43.81 | $43.81 | 26,948 |
2023-05-19 | $43.84 | $43.89 | $43.79 | $43.79 | $43.79 | 42,475 |
2023-05-18 | $43.94 | $44.02 | $43.81 | $43.88 | $43.88 | 20,682 |
2023-05-17 | $44.07 | $44.10 | $43.98 | $43.98 | $43.98 | 16,301 |
2023-05-16 | $44.29 | $44.29 | $44.02 | $44.02 | $44.02 | 16,186 |
2023-05-15 | $44.24 | $44.24 | $44.16 | $44.18 | $44.18 | 13,268 |
2023-05-12 | $44.58 | $44.59 | $44.35 | $44.38 | $44.38 | 20,212 |
2023-05-11 | $44.67 | $44.67 | $44.54 | $44.56 | $44.56 | 38,469 |
2023-05-10 | $44.47 | $44.47 | $44.37 | $44.46 | $44.46 | 29,229 |
2023-05-09 | $44.15 | $44.24 | $44.15 | $44.16 | $44.16 | 13,152 |
2023-05-08 | $44.39 | $44.39 | $44.15 | $44.18 | $44.18 | 17,417 |
2023-05-05 | $44.44 | $44.47 | $44.37 | $44.44 | $44.44 | 27,350 |
2023-05-04 | $44.48 | $44.69 | $44.48 | $44.59 | $44.59 | 38,826 |
2023-05-03 | $44.68 | $44.69 | $44.56 | $44.65 | $44.65 | 22,112 |
2023-05-02 | $44.33 | $44.57 | $44.33 | $44.57 | $44.57 | 34,402 |
2023-05-01 | $44.50 | $44.51 | $44.18 | $44.20 | $44.20 | 26,519 |
2023-04-28 | $44.77 | $44.90 | $44.73 | $44.90 | $44.73 | 58,744 |
2023-04-27 | $44.70 | $44.70 | $44.60 | $44.61 | $44.61 | 75,467 |
2023-04-26 | $44.94 | $44.94 | $44.69 | $44.76 | $44.76 | 13,063 |
2023-04-25 | $44.90 | $44.93 | $44.85 | $44.91 | $44.91 | 15,276 |
2023-04-24 | $44.65 | $44.71 | $44.63 | $44.71 | $44.71 | 14,339 |
2023-04-21 | $44.65 | $44.65 | $44.46 | $44.54 | $44.54 | 23,416 |
2023-04-20 | $44.54 | $44.63 | $44.49 | $44.54 | $44.54 | 62,725 |
2023-04-19 | $44.51 | $44.51 | $44.37 | $44.39 | $44.39 | 24,981 |
2023-04-18 | $44.52 | $44.61 | $44.52 | $44.58 | $44.58 | 23,463 |
2023-04-17 | $44.65 | $44.65 | $44.43 | $44.49 | $44.49 | 25,873 |
2023-04-14 | $44.73 | $44.77 | $44.59 | $44.70 | $44.70 | 95,865 |
2023-04-13 | $44.87 | $44.87 | $44.75 | $44.82 | $44.82 | 20,747 |
2023-04-12 | $44.95 | $44.95 | $44.70 | $44.73 | $44.73 | 35,048 |
2023-04-11 | $44.80 | $44.80 | $44.69 | $44.78 | $44.78 | 29,393 |
2023-04-10 | $44.85 | $44.85 | $44.62 | $44.77 | $44.77 | 27,622 |
2023-04-06 | $45.01 | $45.01 | $44.88 | $44.94 | $44.94 | 19,416 |
2023-04-05 | $44.90 | $45.03 | $44.90 | $44.97 | $44.97 | 14,584 |
2023-04-04 | $44.79 | $44.89 | $44.60 | $44.86 | $44.86 | 18,592 |
2023-04-03 | $44.51 | $44.82 | $44.51 | $44.79 | $44.79 | 29,009 |
2023-03-31 | $44.54 | $44.71 | $44.53 | $44.71 | $44.71 | 5,068 |
2023-03-30 | $44.43 | $44.47 | $44.40 | $44.42 | $44.42 | 8,819 |
2023-03-29 | $44.15 | $44.34 | $44.15 | $44.34 | $44.34 | 15,222 |
2023-03-28 | $44.22 | $44.24 | $44.16 | $44.19 | $44.19 | 10,828 |
2023-03-27 | $44.39 | $44.47 | $44.26 | $44.26 | $44.26 | 12,882 |
2023-03-24 | $44.90 | $44.90 | $44.60 | $44.67 | $44.67 | 22,603 |
2023-03-23 | $44.43 | $44.57 | $44.33 | $44.55 | $44.55 | 13,756 |
2023-03-22 | $44.12 | $44.44 | $44.03 | $44.39 | $44.39 | 69,788 |
2023-03-21 | $44.03 | $44.11 | $44.01 | $44.11 | $44.11 | 10,210 |
2023-03-20 | $44.13 | $44.18 | $44.01 | $44.03 | $44.03 | 15,721 |
2023-03-17 | $44.07 | $44.21 | $44.07 | $44.11 | $44.11 | 39,459 |
2023-03-16 | $44.07 | $44.16 | $43.77 | $43.77 | $43.77 | 74,440 |
2023-03-15 | $43.94 | $44.09 | $43.81 | $43.99 | $43.99 | 29,923 |
2023-03-14 | $43.80 | $44.02 | $43.71 | $43.77 | $43.77 | 15,320 |
2023-03-13 | $44.06 | $44.31 | $43.75 | $43.86 | $43.86 | 27,547 |
2023-03-10 | $43.69 | $43.93 | $43.69 | $43.82 | $43.82 | 15,344 |
2023-03-09 | $43.48 | $43.49 | $43.36 | $43.39 | $43.39 | 19,136 |
2023-03-08 | $43.59 | $43.59 | $43.30 | $43.35 | $43.35 | 19,273 |
2023-03-07 | $43.59 | $43.59 | $43.36 | $43.42 | $43.42 | 11,008 |
2023-03-06 | $43.67 | $43.68 | $43.52 | $43.53 | $43.53 | 15,888 |
2023-03-03 | $43.48 | $43.62 | $43.41 | $43.62 | $43.62 | 15,211 |
2023-03-02 | $43.14 | $43.27 | $43.10 | $43.25 | $43.25 | 8,604 |
2023-03-01 | $43.41 | $43.46 | $43.26 | $43.28 | $43.28 | 13,977 |
2023-02-28 | $43.48 | $43.68 | $43.48 | $43.67 | $43.51 | 17,260 |
2023-02-27 | $43.74 | $43.74 | $43.64 | $43.66 | $43.50 | 11,827 |
2023-02-24 | $43.57 | $43.65 | $43.52 | $43.61 | $43.45 | 31,704 |
2023-02-23 | $43.69 | $43.84 | $43.69 | $43.83 | $43.67 | 16,750 |
2023-02-22 | $43.68 | $43.73 | $43.62 | $43.62 | $43.45 | 25,936 |
2023-02-21 | $43.72 | $43.72 | $43.55 | $43.55 | $43.39 | 81,578 |
2023-02-17 | $43.83 | $44.03 | $43.79 | $44.03 | $43.87 | 48,088 |
2023-02-16 | $43.99 | $44.06 | $43.90 | $43.92 | $43.75 | 34,409 |
2023-02-15 | $44.37 | $44.37 | $44.07 | $44.14 | $43.97 | 56,420 |
2023-02-14 | $44.39 | $44.43 | $44.17 | $44.29 | $44.13 | 84,043 |
2023-02-13 | $44.43 | $44.43 | $44.31 | $44.39 | $44.22 | 12,321 |
2023-02-10 | $44.49 | $44.49 | $44.31 | $44.31 | $44.14 | 300,384 |
2023-02-09 | $44.98 | $44.98 | $44.54 | $44.54 | $44.37 | 8,969 |
2023-02-08 | $44.72 | $44.86 | $44.67 | $44.86 | $44.69 | 17,655 |
2023-02-07 | $44.79 | $44.99 | $44.73 | $44.76 | $44.59 | 19,181 |
2023-02-06 | $45.02 | $45.02 | $44.83 | $44.85 | $44.68 | 19,239 |
2023-02-03 | $45.32 | $45.32 | $45.09 | $45.16 | $44.99 | 13,375 |
2023-02-02 | $45.71 | $45.71 | $45.52 | $45.54 | $45.36 | 22,497 |
2023-02-01 | $45.64 | $45.64 | $45.08 | $45.47 | $45.30 | 20,333 |
2023-01-31 | $45.12 | $45.24 | $45.02 | $45.24 | $44.94 | 7,907 |
2023-01-30 | $45.11 | $45.11 | $44.97 | $44.99 | $44.69 | 11,883 |
2023-01-27 | $45.09 | $45.15 | $45.06 | $45.10 | $44.80 | 12,464 |
2023-01-26 | $45.21 | $45.24 | $45.06 | $45.19 | $44.89 | 14,433 |
2023-01-25 | $45.16 | $45.23 | $45.06 | $45.20 | $44.90 | 91,785 |
2023-01-24 | $45.02 | $45.31 | $44.93 | $45.21 | $44.91 | 353,954 |
2023-01-23 | $45.01 | $45.08 | $44.97 | $45.00 | $44.70 | 11,655 |
2023-01-20 | $45.16 | $45.23 | $44.96 | $45.09 | $45.09 | 152,346 |
2023-01-19 | $45.29 | $45.53 | $45.19 | $45.26 | $45.26 | 119,473 |
2023-01-18 | $45.40 | $45.41 | $45.20 | $45.34 | $45.34 | 14,432 |
2023-01-17 | $45.04 | $45.04 | $44.85 | $44.89 | $44.89 | 31,588 |
2023-01-13 | $45.17 | $45.17 | $44.94 | $44.98 | $44.98 | 8,128 |
2023-01-12 | $44.78 | $45.07 | $44.65 | $45.07 | $45.07 | 30,486 |
2023-01-11 | $44.60 | $44.68 | $44.57 | $44.68 | $44.68 | 41,473 |
2023-01-10 | $44.41 | $44.41 | $44.28 | $44.40 | $44.40 | 10,505 |
2023-01-09 | $44.28 | $44.53 | $44.28 | $44.46 | $44.46 | 7,877 |
2023-01-06 | $43.94 | $44.37 | $43.86 | $44.35 | $44.35 | 21,761 |
2023-01-05 | $43.70 | $43.76 | $43.53 | $43.74 | $43.74 | 14,930 |
2023-01-04 | $43.77 | $43.81 | $43.71 | $43.76 | $43.76 | 10,005 |
2023-01-03 | $43.80 | $43.80 | $43.45 | $43.53 | $43.53 | 18,507 |
2022-12-30 | $43.30 | $43.39 | $43.25 | $43.31 | $43.31 | 7,029 |
2022-12-29 | $43.42 | $43.49 | $43.41 | $43.49 | $43.49 | 10,397 |
2022-12-28 | $43.49 | $43.49 | $43.29 | $43.29 | $43.29 | 5,080 |
2022-12-27 | $43.61 | $43.63 | $43.38 | $43.38 | $43.38 | 9,907 |
2022-12-23 | $43.74 | $43.84 | $43.74 | $43.78 | $43.78 | 10,113 |
2022-12-22 | $43.90 | $44.11 | $43.82 | $43.90 | $43.90 | 23,222 |
2022-12-21 | $43.88 | $43.92 | $43.80 | $43.87 | $43.87 | 9,252 |
2022-12-20 | $43.71 | $43.75 | $43.64 | $43.68 | $43.68 | 19,664 |
2022-12-19 | $44.12 | $44.13 | $43.97 | $44.03 | $44.03 | 60,639 |
2022-12-16 | $44.08 | $44.37 | $44.08 | $44.36 | $44.36 | 14,787 |
2022-12-15 | $44.40 | $44.47 | $44.36 | $44.45 | $44.45 | 70,646 |
2022-12-14 | $44.54 | $44.61 | $44.29 | $44.57 | $44.40 | 85,260 |
2022-12-13 | $44.76 | $44.79 | $44.49 | $44.51 | $44.51 | 6,609 |
2022-12-12 | $44.43 | $44.43 | $44.20 | $44.20 | $44.20 | 21,543 |
2022-12-09 | $44.38 | $44.38 | $44.26 | $44.26 | $44.26 | 21,285 |
2022-12-08 | $44.50 | $44.53 | $44.46 | $44.46 | $44.46 | 27,476 |
2022-12-07 | $44.36 | $44.55 | $44.34 | $44.55 | $44.55 | 20,661 |
2022-12-06 | $44.17 | $44.23 | $44.11 | $44.19 | $44.19 | 21,132 |
2022-12-05 | $44.13 | $44.14 | $43.96 | $44.07 | $44.07 | 38,816 |
2022-12-02 | $43.92 | $44.35 | $43.92 | $44.35 | $44.35 | 23,815 |
2022-12-01 | $43.91 | $44.18 | $43.87 | $44.18 | $44.18 | 22,606 |
2022-11-30 | $43.44 | $43.98 | $43.37 | $43.98 | $43.84 | 11,810 |
2022-11-29 | $43.49 | $43.58 | $43.49 | $43.51 | $43.37 | 12,043 |
2022-11-28 | $44.00 | $44.00 | $43.63 | $43.65 | $43.51 | 18,930 |
2022-11-25 | $43.81 | $43.87 | $43.81 | $43.86 | $43.86 | 5,949 |
2022-11-23 | $43.76 | $44.00 | $43.66 | $43.87 | $43.87 | 386,886 |
2022-11-22 | $43.39 | $43.56 | $43.37 | $43.46 | $43.46 | 47,884 |
2022-11-21 | $43.42 | $43.43 | $43.26 | $43.27 | $43.27 | 9,326 |
2022-11-18 | $43.36 | $43.38 | $43.26 | $43.29 | $43.29 | 8,466 |
2022-11-17 | $43.15 | $43.32 | $43.14 | $43.32 | $43.32 | 16,069 |
2022-11-16 | $43.33 | $43.52 | $43.30 | $43.49 | $43.49 | 20,210 |
2022-11-15 | $43.12 | $43.24 | $43.09 | $43.24 | $43.24 | 182,216 |
2022-11-14 | $42.88 | $42.91 | $42.81 | $42.81 | $42.81 | 7,569 |
2022-11-11 | $42.96 | $43.01 | $42.91 | $42.98 | $42.98 | 11,173 |
2022-11-10 | $42.64 | $42.90 | $42.64 | $42.88 | $42.88 | 17,202 |
2022-11-09 | $41.73 | $41.91 | $41.73 | $41.82 | $41.82 | 8,235 |
2022-11-08 | $41.79 | $42.00 | $41.78 | $41.87 | $41.87 | 29,501 |
2022-11-07 | $41.84 | $41.84 | $41.68 | $41.75 | $41.75 | 10,127 |
2022-11-04 | $41.85 | $41.87 | $41.77 | $41.83 | $41.83 | 13,428 |
2022-11-03 | $41.59 | $41.77 | $41.55 | $41.76 | $41.76 | 6,854 |
2022-11-02 | $42.05 | $42.07 | $41.84 | $41.98 | $41.98 | 3,535 |
2022-11-01 | $42.05 | $42.05 | $41.89 | $42.01 | $42.01 | 9,213 |
2022-10-31 | $41.95 | $42.02 | $41.94 | $41.94 | $41.79 | 9,973 |
2022-10-28 | $42.07 | $42.16 | $42.05 | $42.09 | $41.94 | 8,854 |
2022-10-27 | $41.92 | $42.17 | $41.92 | $42.08 | $41.93 | 19,224 |
2022-10-26 | $41.88 | $42.03 | $41.88 | $41.90 | $41.75 | 6,537 |
2022-10-25 | $41.79 | $41.89 | $41.72 | $41.77 | $41.63 | 4,862 |
2022-10-24 | $41.40 | $41.49 | $41.21 | $41.38 | $41.24 | 15,045 |
2022-10-21 | $41.27 | $41.38 | $41.15 | $41.38 | $41.24 | 8,769 |
2022-10-20 | $41.46 | $41.56 | $41.24 | $41.26 | $41.12 | 11,156 |
2022-10-19 | $41.66 | $41.74 | $41.50 | $41.51 | $41.37 | 6,058 |
2022-10-18 | $41.91 | $41.96 | $41.69 | $41.96 | $41.82 | 5,306 |
2022-10-17 | $41.88 | $41.88 | $41.76 | $41.76 | $41.62 | 3,465 |
2022-10-14 | $41.98 | $41.99 | $41.60 | $41.60 | $41.46 | 10,725 |
2022-10-13 | $41.33 | $41.95 | $41.33 | $41.91 | $41.77 | 6,729 |
2022-10-12 | $41.89 | $41.90 | $41.84 | $41.89 | $41.75 | 5,742 |
2022-10-11 | $41.99 | $42.16 | $41.86 | $41.97 | $41.82 | 11,859 |
2022-10-10 | $42.11 | $42.11 | $41.89 | $41.97 | $41.83 | 12,934 |
2022-10-07 | $42.41 | $42.41 | $42.23 | $42.24 | $42.24 | 4,232 |
2022-10-06 | $42.58 | $42.65 | $42.55 | $42.55 | $42.55 | 85,459 |
2022-10-05 | $42.62 | $42.64 | $42.47 | $42.63 | $42.63 | 10,733 |
2022-10-04 | $42.97 | $43.03 | $42.87 | $42.88 | $42.88 | 6,965 |
2022-10-03 | $42.57 | $42.96 | $42.53 | $42.70 | $42.70 | 9,234 |
2022-09-30 | $42.45 | $42.50 | $42.23 | $42.29 | $42.29 | 9,237 |
2022-09-29 | $42.34 | $42.38 | $42.08 | $42.36 | $42.36 | 13,404 |
2022-09-28 | $42.32 | $42.61 | $42.27 | $42.61 | $42.61 | 14,868 |
2022-09-27 | $42.25 | $42.35 | $41.99 | $42.02 | $42.02 | 6,869 |
2022-09-26 | $42.87 | $42.90 | $42.48 | $42.48 | $42.48 | 10,096 |
2022-09-23 | $43.07 | $43.09 | $42.92 | $43.05 | $43.05 | 6,582 |
2022-09-22 | $43.28 | $43.28 | $43.09 | $43.18 | $43.18 | 13,677 |
2022-09-21 | $43.63 | $43.65 | $43.32 | $43.59 | $43.59 | 6,999 |
2022-09-20 | $43.54 | $43.60 | $43.48 | $43.51 | $43.51 | 7,970 |
2022-09-19 | $43.72 | $43.84 | $43.72 | $43.82 | $43.82 | 6,907 |
2022-09-16 | $43.88 | $43.88 | $43.76 | $43.84 | $43.84 | 3,600 |
2022-09-15 | $43.96 | $43.97 | $43.85 | $43.87 | $43.87 | 5,252 |
2022-09-14 | $43.87 | $44.09 | $43.87 | $44.03 | $44.03 | 8,516 |
2022-09-13 | $43.80 | $43.86 | $43.78 | $43.86 | $43.86 | 6,021 |
2022-09-12 | $44.48 | $44.48 | $44.13 | $44.15 | $44.15 | 20,368 |
2022-09-09 | $44.23 | $44.37 | $44.21 | $44.22 | $44.22 | 12,232 |
2022-09-08 | $44.17 | $44.27 | $44.13 | $44.13 | $44.13 | 6,866 |
2022-09-07 | $44.05 | $44.21 | $44.05 | $44.20 | $44.20 | 8,426 |
2022-09-06 | $44.24 | $44.24 | $43.78 | $43.78 | $43.78 | 5,235 |
2022-09-02 | $44.32 | $44.39 | $44.23 | $44.23 | $44.23 | 3,572 |
2022-09-01 | $44.10 | $44.21 | $43.92 | $44.21 | $44.21 | 36,695 |
2022-08-31 | $44.80 | $44.85 | $44.51 | $44.53 | $44.39 | 27,037 |
2022-08-30 | $44.97 | $44.97 | $44.72 | $44.86 | $44.72 | 4,529 |
2022-08-29 | $44.87 | $44.88 | $44.81 | $44.85 | $44.71 | 23,765 |
2022-08-26 | $45.25 | $45.34 | $45.10 | $45.10 | $44.96 | 10,933 |
2022-08-25 | $45.06 | $45.33 | $45.06 | $45.32 | $45.18 | 12,215 |
2022-08-24 | $45.00 | $45.01 | $44.93 | $44.97 | $44.83 | 10,475 |
2022-08-23 | $45.06 | $45.22 | $45.05 | $45.08 | $44.94 | 11,423 |
2022-08-22 | $45.18 | $45.18 | $45.02 | $45.03 | $44.89 | 16,526 |
2022-08-19 | $45.38 | $45.38 | $45.21 | $45.29 | $45.15 | 4,316 |
2022-08-18 | $45.68 | $45.79 | $45.68 | $45.68 | $45.54 | 21,766 |
2022-08-17 | $45.67 | $45.67 | $45.53 | $45.61 | $45.46 | 5,846 |
2022-08-16 | $45.95 | $45.95 | $45.75 | $45.89 | $45.75 | 31,878 |
2022-08-15 | $46.10 | $46.12 | $46.03 | $46.03 | $45.89 | 7,043 |
2022-08-12 | $45.88 | $45.98 | $45.85 | $45.98 | $45.84 | 1,631 |
2022-08-11 | $46.07 | $46.11 | $45.61 | $45.62 | $45.48 | 4,455 |
2022-08-10 | $45.76 | $46.01 | $45.76 | $45.93 | $45.79 | 18,682 |
2022-08-09 | $45.67 | $45.67 | $45.60 | $45.61 | $45.47 | 12,133 |
2022-08-08 | $45.61 | $45.88 | $45.61 | $45.77 | $45.62 | 10,734 |
2022-08-05 | $45.62 | $45.64 | $45.47 | $45.64 | $45.50 | 10,528 |
2022-08-04 | $46.00 | $46.11 | $45.90 | $46.11 | $45.97 | 6,563 |
2022-08-03 | $45.57 | $46.01 | $45.57 | $46.00 | $45.85 | 7,983 |
2022-08-02 | $46.16 | $46.16 | $45.41 | $45.63 | $45.49 | 23,752 |
2022-08-01 | $46.13 | $46.15 | $46.03 | $46.08 | $45.93 | 7,645 |
2022-07-29 | $46.03 | $46.19 | $45.98 | $46.16 | $45.90 | 25,166 |
2022-07-28 | $46.01 | $46.05 | $45.93 | $46.00 | $45.74 | 32,219 |
2022-07-27 | $45.58 | $45.90 | $45.58 | $45.71 | $45.45 | 17,644 |
2022-07-26 | $45.55 | $45.55 | $45.44 | $45.44 | $45.18 | 386,450 |
2022-07-25 | $45.51 | $45.55 | $45.43 | $45.46 | $45.20 | 14,987 |
2022-07-22 | $45.73 | $45.75 | $45.59 | $45.73 | $45.46 | 6,159 |
2022-07-21 | $45.06 | $45.43 | $45.06 | $45.41 | $45.15 | 7,098 |
2022-07-20 | $45.10 | $45.10 | $44.93 | $44.94 | $44.69 | 24,576 |
2022-07-19 | $44.91 | $44.99 | $44.83 | $44.98 | $44.72 | 19,535 |
2022-07-18 | $45.03 | $45.03 | $44.86 | $44.89 | $44.64 | 27,773 |
2022-07-15 | $44.97 | $45.14 | $44.97 | $45.09 | $44.83 | 38,552 |
2022-07-14 | $44.67 | $44.88 | $44.56 | $44.88 | $44.62 | 19,676 |
2022-07-13 | $44.47 | $45.04 | $44.46 | $45.04 | $44.78 | 10,118 |
2022-07-12 | $44.92 | $45.02 | $44.81 | $44.81 | $44.55 | 27,827 |
2022-07-11 | $44.80 | $44.87 | $44.70 | $44.71 | $44.45 | 14,955 |
2022-07-08 | $44.58 | $44.62 | $44.56 | $44.61 | $44.36 | 15,012 |
2022-07-07 | $44.72 | $44.72 | $44.66 | $44.69 | $44.44 | 10,013 |
2022-07-06 | $44.97 | $44.97 | $44.69 | $44.70 | $44.44 | 8,150 |
2022-07-05 | $44.91 | $44.96 | $44.85 | $44.89 | $44.63 | 12,778 |
2022-07-01 | $44.73 | $44.93 | $44.73 | $44.91 | $44.66 | 15,864 |
2022-06-30 | $44.60 | $44.73 | $44.57 | $44.63 | $44.25 | 11,044 |
2022-06-29 | $44.45 | $44.50 | $44.44 | $44.50 | $44.12 | 7,780 |
2022-06-28 | $44.28 | $44.32 | $44.20 | $44.32 | $43.94 | 5,925 |
2022-06-27 | $44.48 | $44.51 | $44.35 | $44.37 | $43.99 | 54,631 |
2022-06-24 | $44.71 | $44.80 | $44.62 | $44.64 | $44.26 | 10,082 |
2022-06-23 | $44.54 | $44.80 | $44.54 | $44.61 | $44.23 | 26,046 |
2022-06-22 | $44.55 | $44.55 | $44.39 | $44.39 | $44.01 | 21,514 |
2022-06-21 | $44.36 | $44.39 | $44.16 | $44.16 | $43.78 | 6,375 |
2022-06-17 | $44.53 | $44.57 | $44.34 | $44.49 | $44.11 | 5,402 |
2022-06-16 | $43.93 | $44.44 | $43.92 | $44.44 | $44.07 | 11,475 |
2022-06-15 | $44.25 | $44.42 | $44.11 | $44.42 | $44.05 | 6,897 |
2022-06-14 | $44.28 | $44.28 | $43.86 | $43.87 | $43.50 | 12,394 |
2022-06-13 | $44.40 | $44.43 | $43.95 | $43.95 | $43.58 | 22,477 |
2022-06-10 | $45.02 | $45.06 | $44.87 | $44.99 | $44.61 | 14,987 |
2022-06-09 | $45.53 | $45.53 | $45.33 | $45.33 | $44.95 | 39,631 |
2022-06-08 | $45.70 | $45.78 | $45.58 | $45.58 | $45.20 | 7,846 |
2022-06-07 | $45.74 | $45.80 | $45.72 | $45.78 | $45.39 | 22,453 |
2022-06-06 | $45.79 | $45.79 | $45.57 | $45.59 | $45.20 | 9,079 |
2022-06-03 | $45.74 | $45.84 | $45.74 | $45.82 | $45.43 | 51,047 |
2022-06-02 | $46.01 | $46.02 | $45.79 | $45.96 | $45.57 | 87,464 |
2022-06-01 | $46.16 | $46.16 | $45.78 | $45.95 | $45.56 | 161,202 |
2022-05-31 | $46.03 | $46.28 | $46.02 | $46.16 | $45.65 | 7,849 |
2022-05-27 | $46.40 | $46.51 | $46.40 | $46.51 | $45.99 | 8,427 |
2022-05-26 | $46.32 | $46.35 | $46.24 | $46.32 | $45.81 | 5,958 |
2022-05-25 | $46.08 | $46.26 | $46.08 | $46.26 | $45.75 | 11,905 |
2022-05-24 | $45.66 | $45.96 | $45.66 | $45.93 | $45.42 | 26,693 |
2022-05-23 | $45.55 | $45.55 | $45.42 | $45.48 | $44.97 | 8,190 |
2022-05-20 | $45.57 | $45.62 | $45.50 | $45.62 | $45.12 | 13,809 |
2022-05-19 | $45.56 | $45.68 | $45.42 | $45.44 | $44.94 | 13,094 |
2022-05-18 | $45.23 | $45.32 | $45.22 | $45.32 | $44.82 | 56,215 |
2022-05-17 | $45.27 | $45.32 | $45.19 | $45.25 | $44.74 | 10,037 |
2022-05-16 | $45.44 | $45.60 | $45.44 | $45.45 | $44.95 | 4,515 |
2022-05-13 | $45.54 | $45.54 | $45.36 | $45.39 | $44.88 | 8,722 |
2022-05-12 | $45.69 | $45.75 | $45.59 | $45.59 | $45.08 | 7,845 |
2022-05-11 | $45.28 | $45.64 | $45.23 | $45.57 | $45.06 | 12,741 |
2022-05-10 | $45.53 | $45.59 | $45.40 | $45.40 | $44.89 | 14,164 |
2022-05-09 | $45.06 | $45.29 | $45.06 | $45.27 | $44.77 | 5,771 |
2022-05-06 | $45.23 | $45.34 | $45.11 | $45.15 | $44.65 | 5,723 |
2022-05-05 | $45.62 | $45.62 | $45.25 | $45.42 | $44.91 | 5,525 |
2022-05-04 | $45.64 | $46.00 | $45.54 | $46.00 | $45.49 | 18,712 |
2022-05-03 | $45.78 | $45.83 | $45.64 | $45.65 | $45.14 | 33,755 |
2022-05-02 | $45.47 | $45.49 | $45.32 | $45.43 | $44.93 | 53,755 |
2022-04-29 | $45.93 | $45.96 | $45.79 | $45.79 | $45.17 | 4,617 |
2022-04-28 | $46.05 | $46.18 | $45.97 | $46.18 | $45.55 | 14,461 |
2022-04-27 | $46.60 | $46.60 | $46.13 | $46.14 | $45.51 | 16,375 |
2022-04-26 | $46.70 | $46.70 | $46.46 | $46.53 | $45.90 | 57,868 |
2022-04-25 | $46.44 | $46.55 | $46.40 | $46.48 | $45.85 | 2,463 |
2022-04-22 | $45.96 | $46.14 | $45.90 | $46.11 | $45.48 | 35,085 |
2022-04-21 | $46.37 | $46.37 | $46.09 | $46.13 | $45.50 | 6,785 |
2022-04-20 | $46.40 | $46.57 | $46.40 | $46.55 | $45.91 | 18,329 |
2022-04-19 | $46.37 | $46.39 | $46.19 | $46.19 | $45.56 | 2,935 |
2022-04-18 | $46.72 | $46.72 | $46.51 | $46.54 | $45.90 | 22,176 |
2022-04-14 | $47.03 | $47.03 | $46.78 | $46.78 | $46.14 | 5,984 |
2022-04-13 | $47.10 | $47.23 | $47.10 | $47.23 | $46.59 | 5,263 |
2022-04-12 | $47.13 | $47.32 | $47.05 | $47.05 | $46.41 | 12,564 |
2022-04-11 | $47.12 | $47.12 | $46.93 | $46.97 | $46.33 | 7,502 |
2022-04-08 | $47.37 | $47.43 | $47.23 | $47.31 | $46.66 | 7,745 |
2022-04-07 | $47.75 | $47.75 | $47.57 | $47.62 | $46.97 | 8,684 |
2022-04-06 | $47.61 | $47.97 | $47.52 | $47.80 | $47.15 | 17,750 |
2022-04-05 | $48.46 | $48.50 | $47.97 | $47.98 | $47.33 | 23,670 |
2022-04-04 | $48.46 | $48.67 | $48.44 | $48.62 | $47.96 | 22,759 |
2022-04-01 | $48.28 | $48.59 | $48.17 | $48.50 | $47.84 | 23,765 |
2022-03-31 | $48.59 | $48.71 | $48.52 | $48.53 | $47.75 | 44,569 |
2022-03-30 | $48.36 | $48.59 | $48.36 | $48.56 | $47.78 | 92,795 |
2022-03-29 | $48.33 | $48.47 | $48.28 | $48.47 | $47.69 | 4,033 |
2022-03-28 | $48.06 | $48.20 | $48.00 | $48.20 | $47.42 | 11,993 |
2022-03-25 | $48.13 | $48.13 | $47.86 | $47.98 | $47.21 | 8,031 |
2022-03-24 | $48.14 | $48.36 | $47.95 | $48.31 | $47.53 | 41,007 |
2022-03-23 | $48.20 | $48.60 | $48.09 | $48.30 | $47.52 | 144,521 |
2022-03-22 | $48.15 | $48.18 | $48.10 | $48.15 | $47.37 | 25,950 |
2022-03-21 | $48.49 | $48.55 | $48.27 | $48.27 | $47.50 | 9,010 |
2022-03-18 | $48.63 | $48.82 | $48.63 | $48.80 | $48.02 | 12,474 |
2022-03-17 | $48.50 | $48.76 | $48.49 | $48.71 | $47.93 | 5,776 |
2022-03-16 | $48.22 | $48.39 | $48.01 | $48.39 | $47.61 | 34,642 |
2022-03-15 | $48.06 | $48.12 | $47.98 | $48.11 | $47.34 | 6,672 |
2022-03-14 | $48.04 | $48.05 | $47.83 | $47.83 | $47.06 | 13,528 |
2022-03-11 | $48.38 | $48.47 | $48.38 | $48.41 | $47.63 | 3,987 |
2022-03-10 | $48.60 | $48.60 | $48.33 | $48.44 | $47.66 | 5,730 |
2022-03-09 | $48.84 | $48.96 | $48.84 | $48.86 | $48.08 | 3,797 |
2022-03-08 | $48.74 | $48.98 | $48.71 | $48.85 | $48.07 | 6,829 |
2022-03-07 | $49.33 | $49.43 | $49.09 | $49.09 | $48.30 | 10,698 |
2022-03-04 | $49.73 | $49.75 | $49.57 | $49.57 | $48.78 | 11,619 |
2022-03-03 | $49.51 | $49.58 | $49.47 | $49.52 | $48.72 | 6,110 |
2022-03-02 | $49.69 | $49.69 | $49.40 | $49.40 | $48.60 | 4,852 |
2022-03-01 | $49.98 | $50.22 | $49.98 | $49.99 | $49.19 | 13,369 |
2022-02-28 | $49.74 | $49.97 | $49.74 | $49.97 | $49.06 | 5,541 |
2022-02-25 | $49.44 | $49.52 | $49.44 | $49.52 | $48.61 | 6,147 |
2022-02-24 | $49.29 | $49.45 | $49.29 | $49.45 | $48.54 | 19,166 |
2022-02-23 | $49.40 | $49.50 | $49.26 | $49.26 | $48.36 | 10,531 |
2022-02-22 | $49.53 | $49.60 | $49.53 | $49.59 | $48.68 | 9,766 |
2022-02-18 | $49.72 | $49.72 | $49.57 | $49.66 | $48.75 | 4,324 |
2022-02-17 | $49.61 | $49.71 | $49.55 | $49.59 | $48.68 | 19,253 |
2022-02-16 | $49.53 | $49.57 | $49.47 | $49.57 | $48.66 | 9,420 |
2022-02-15 | $49.59 | $49.74 | $49.53 | $49.53 | $48.62 | 7,099 |
2022-02-14 | $49.80 | $49.85 | $49.74 | $49.75 | $48.84 | 7,480 |
2022-02-11 | $49.93 | $50.06 | $49.72 | $50.06 | $49.14 | 6,921 |
2022-02-10 | $50.15 | $50.17 | $49.76 | $49.77 | $48.86 | 5,459 |
2022-02-09 | $50.38 | $50.48 | $50.32 | $50.32 | $49.40 | 8,531 |
2022-02-08 | $50.32 | $50.35 | $50.22 | $50.22 | $49.30 | 5,207 |
2022-02-07 | $50.22 | $50.39 | $50.22 | $50.39 | $49.46 | 7,608 |
2022-02-04 | $50.45 | $50.45 | $50.21 | $50.29 | $49.37 | 5,728 |
2022-02-03 | $50.75 | $50.75 | $50.70 | $50.72 | $49.79 | 6,410 |
2022-02-02 | $51.12 | $51.19 | $51.03 | $51.03 | $50.10 | 4,123 |
2022-02-01 | $50.95 | $51.04 | $50.87 | $51.02 | $50.08 | 10,400 |
2022-01-31 | $50.97 | $51.11 | $50.97 | $51.05 | $50.01 | 6,651 |
2022-01-28 | $50.92 | $51.07 | $50.82 | $51.07 | $50.03 | 58,531 |
2022-01-27 | $51.10 | $51.14 | $50.98 | $51.03 | $49.98 | 18,358 |
2022-01-26 | $51.34 | $51.34 | $50.96 | $50.97 | $49.93 | 17,894 |
2022-01-25 | $51.39 | $51.39 | $51.24 | $51.24 | $50.20 | 13,020 |
2022-01-24 | $51.49 | $51.52 | $51.36 | $51.36 | $50.31 | 19,182 |
2022-01-21 | $51.34 | $51.55 | $51.34 | $51.40 | $50.35 | 130,231 |
2022-01-20 | $51.32 | $51.35 | $51.19 | $51.21 | $50.16 | 11,625 |
2022-01-19 | $51.30 | $51.40 | $51.27 | $51.27 | $50.22 | 5,962 |
2022-01-18 | $51.38 | $51.38 | $51.19 | $51.19 | $50.15 | 7,164 |
2022-01-14 | $51.71 | $51.71 | $51.61 | $51.62 | $50.56 | 6,132 |
2022-01-13 | $51.86 | $51.96 | $51.76 | $51.96 | $50.90 | 22,297 |
2022-01-12 | $51.92 | $51.93 | $51.86 | $51.86 | $50.80 | 8,917 |
2022-01-11 | $51.72 | $51.87 | $51.72 | $51.87 | $50.81 | 19,159 |
2022-01-10 | $51.70 | $51.76 | $51.58 | $51.74 | $50.68 | 8,064 |
2022-01-07 | $51.99 | $51.99 | $51.71 | $51.80 | $50.74 | 14,963 |
2022-01-06 | $52.06 | $52.06 | $51.93 | $51.98 | $50.91 | 13,643 |
2022-01-05 | $52.31 | $52.32 | $52.04 | $52.04 | $50.97 | 6,944 |
2022-01-04 | $52.15 | $52.29 | $52.14 | $52.29 | $51.22 | 14,604 |
2022-01-03 | $52.58 | $52.58 | $52.26 | $52.27 | $51.20 | 12,393 |
2021-12-31 | $52.70 | $52.78 | $52.66 | $52.66 | $51.58 | 8,673 |
2021-12-30 | $52.55 | $52.70 | $52.54 | $52.70 | $51.63 | 9,655 |
2021-12-29 | $52.59 | $52.59 | $52.48 | $52.54 | $51.47 | 5,191 |
2021-12-28 | $52.90 | $52.90 | $52.74 | $52.77 | $51.69 | 13,122 |
2021-12-27 | $52.67 | $52.82 | $52.67 | $52.80 | $51.72 | 11,913 |
2021-12-23 | $52.71 | $52.73 | $52.61 | $52.70 | $51.62 | 9,503 |
2021-12-22 | $52.75 | $52.77 | $52.68 | $52.75 | $51.68 | 6,892 |
2021-12-21 | $52.65 | $52.68 | $52.38 | $52.38 | $51.31 | 35,656 |
2021-12-20 | $52.77 | $52.77 | $52.61 | $52.70 | $51.62 | 53,787 |
2021-12-17 | $52.96 | $52.96 | $52.77 | $52.81 | $51.73 | 6,502 |
2021-12-16 | $52.69 | $52.81 | $52.68 | $52.68 | $51.60 | 6,882 |
2021-12-15 | $52.59 | $52.80 | $52.59 | $52.80 | $51.62 | 7,823 |
2021-12-14 | $52.74 | $52.83 | $52.70 | $52.76 | $51.58 | 15,856 |
2021-12-13 | $52.85 | $53.02 | $52.85 | $52.90 | $51.71 | 34,697 |
2021-12-10 | $52.83 | $52.90 | $52.73 | $52.74 | $51.56 | 6,081 |
2021-12-09 | $52.72 | $53.01 | $52.71 | $52.71 | $51.53 | 64,331 |
2021-12-08 | $52.84 | $52.84 | $52.65 | $52.72 | $51.53 | 13,151 |
2021-12-07 | $53.26 | $53.26 | $52.93 | $52.97 | $51.78 | 9,147 |
2021-12-06 | $53.21 | $53.21 | $52.95 | $52.96 | $51.77 | 7,646 |
2021-12-03 | $52.86 | $53.29 | $52.86 | $53.21 | $52.02 | 8,901 |
2021-12-02 | $52.77 | $52.82 | $52.73 | $52.82 | $51.63 | 5,136 |
2021-12-01 | $53.02 | $53.02 | $52.63 | $52.74 | $51.56 | 15,174 |
2021-11-30 | $53.57 | $53.62 | $53.47 | $53.54 | $51.62 | 14,514 |
2021-11-29 | $53.17 | $53.46 | $53.17 | $53.46 | $51.54 | 3,404 |
2021-11-26 | $53.23 | $53.39 | $53.23 | $53.38 | $51.47 | 3,248 |
2021-11-24 | $52.94 | $53.06 | $52.94 | $53.06 | $51.16 | 4,170 |
2021-11-23 | $53.01 | $53.10 | $52.90 | $52.90 | $51.01 | 5,608 |
2021-11-22 | $53.40 | $53.41 | $53.15 | $53.16 | $51.26 | 6,417 |
2021-11-19 | $53.56 | $53.60 | $53.54 | $53.60 | $51.68 | 33,318 |
2021-11-18 | $53.39 | $53.41 | $53.38 | $53.40 | $51.49 | 5,064 |
2021-11-17 | $53.35 | $53.35 | $53.17 | $53.32 | $51.41 | 5,441 |
2021-11-16 | $53.30 | $53.37 | $53.13 | $53.23 | $51.33 | 46,991 |
2021-11-15 | $53.42 | $53.50 | $53.31 | $53.31 | $51.41 | 6,035 |
2021-11-12 | $53.68 | $53.68 | $53.51 | $53.51 | $51.59 | 2,538 |
2021-11-11 | $53.69 | $53.78 | $53.62 | $53.62 | $51.70 | 9,063 |
2021-11-10 | $54.04 | $54.04 | $53.75 | $53.75 | $51.83 | 6,882 |
2021-11-09 | $54.25 | $54.32 | $54.20 | $54.22 | $52.28 | 10,147 |
2021-11-08 | $54.12 | $54.12 | $53.98 | $54.02 | $52.09 | 9,681 |
2021-11-05 | $54.14 | $54.26 | $54.02 | $54.23 | $52.29 | 5,269 |
2021-11-04 | $53.76 | $53.92 | $53.76 | $53.88 | $51.95 | 4,769 |
2021-11-03 | $53.68 | $53.70 | $53.64 | $53.68 | $51.76 | 213,333 |
2021-11-02 | $53.63 | $53.81 | $53.58 | $53.70 | $51.77 | 10,929 |
2021-11-01 | $53.53 | $53.58 | $53.48 | $53.57 | $51.65 | 9,204 |
2021-10-29 | $53.59 | $53.80 | $53.59 | $53.79 | $51.75 | 15,986 |
2021-10-28 | $53.95 | $53.95 | $53.75 | $53.85 | $51.81 | 19,366 |
2021-10-27 | $53.70 | $53.92 | $53.69 | $53.79 | $51.75 | 29,355 |
2021-10-26 | $53.44 | $53.54 | $53.44 | $53.49 | $51.47 | 6,120 |
2021-10-25 | $53.37 | $53.49 | $53.25 | $53.25 | $51.23 | 28,437 |
2021-10-22 | $53.32 | $53.42 | $53.28 | $53.37 | $51.35 | 23,877 |
2021-10-21 | $53.28 | $53.28 | $53.19 | $53.23 | $51.21 | 4,956 |
2021-10-20 | $53.40 | $53.46 | $53.33 | $53.33 | $51.31 | 6,794 |
2021-10-19 | $53.51 | $53.51 | $53.42 | $53.42 | $51.40 | 8,387 |
2021-10-18 | $53.58 | $53.65 | $53.57 | $53.64 | $51.61 | 6,411 |
2021-10-15 | $53.67 | $53.71 | $53.64 | $53.70 | $51.67 | 7,182 |
2021-10-14 | $53.73 | $53.83 | $53.73 | $53.82 | $51.79 | 4,449 |
2021-10-13 | $53.40 | $53.66 | $53.40 | $53.65 | $51.62 | 7,331 |
2021-10-12 | $53.33 | $53.45 | $53.31 | $53.45 | $51.42 | 4,816 |
2021-10-11 | $53.24 | $53.29 | $53.21 | $53.21 | $51.19 | 5,942 |
2021-10-08 | $53.38 | $53.42 | $53.27 | $53.28 | $51.26 | 5,695 |
2021-10-07 | $53.61 | $53.61 | $53.48 | $53.48 | $51.46 | 6,475 |
2021-10-06 | $53.67 | $53.71 | $53.61 | $53.68 | $51.64 | 4,655 |
2021-10-05 | $53.80 | $53.80 | $53.66 | $53.69 | $51.66 | 9,513 |
2021-10-04 | $54.03 | $54.03 | $53.74 | $53.84 | $51.80 | 13,337 |
2021-10-01 | $53.76 | $53.96 | $53.76 | $53.92 | $51.87 | 4,219 |
2021-09-30 | $53.77 | $53.80 | $53.69 | $53.72 | $51.58 | 6,379 |
2021-09-29 | $53.97 | $53.97 | $53.80 | $53.81 | $51.67 | 4,972 |
2021-09-28 | $54.00 | $54.00 | $53.82 | $53.82 | $51.67 | 8,031 |
2021-09-27 | $54.28 | $54.29 | $54.17 | $54.24 | $52.07 | 11,539 |
2021-09-24 | $54.31 | $54.31 | $54.24 | $54.27 | $52.10 | 12,863 |
2021-09-23 | $54.54 | $54.54 | $54.33 | $54.37 | $52.20 | 5,726 |
2021-09-22 | $54.57 | $54.67 | $54.52 | $54.67 | $52.48 | 5,798 |
2021-09-21 | $54.55 | $54.57 | $54.53 | $54.56 | $52.38 | 1,481 |
2021-09-20 | $54.39 | $54.53 | $54.39 | $54.51 | $52.33 | 13,513 |
2021-09-17 | $54.40 | $54.42 | $54.35 | $54.42 | $52.24 | 7,639 |
2021-09-16 | $54.48 | $54.53 | $54.47 | $54.52 | $52.34 | 6,354 |
2021-09-15 | $54.64 | $54.64 | $54.52 | $54.56 | $52.38 | 8,310 |
2021-09-14 | $54.50 | $54.68 | $54.49 | $54.61 | $52.43 | 10,508 |
2021-09-13 | $54.49 | $54.51 | $54.48 | $54.49 | $52.31 | 3,120 |
2021-09-10 | $54.44 | $54.44 | $54.35 | $54.39 | $52.22 | 3,200 |
2021-09-09 | $54.36 | $54.51 | $54.35 | $54.50 | $52.32 | 8,587 |
2021-09-08 | $54.27 | $54.27 | $54.11 | $54.24 | $52.08 | 8,693 |
2021-09-07 | $54.05 | $54.09 | $54.03 | $54.07 | $51.91 | 4,538 |
2021-09-03 | $54.32 | $54.34 | $54.29 | $54.32 | $52.15 | 7,779 |
2021-09-02 | $54.41 | $54.48 | $54.39 | $54.47 | $52.30 | 81,791 |
2021-09-01 | $54.66 | $54.66 | $54.28 | $54.37 | $52.20 | 8,540 |
2021-08-31 | $54.56 | $54.56 | $54.44 | $54.44 | $52.16 | 8,849 |
2021-08-30 | $54.44 | $54.51 | $54.39 | $54.51 | $52.23 | 6,990 |
2021-08-27 | $54.27 | $54.44 | $54.20 | $54.44 | $52.15 | 14,459 |
2021-08-26 | $54.23 | $54.24 | $54.14 | $54.22 | $51.94 | 3,363 |
2021-08-25 | $54.31 | $54.32 | $54.21 | $54.22 | $51.95 | 6,395 |
2021-08-24 | $54.38 | $54.44 | $54.35 | $54.35 | $52.07 | 13,572 |
2021-08-23 | $54.58 | $54.58 | $54.40 | $54.46 | $52.18 | 48,154 |
2021-08-20 | $54.46 | $54.46 | $54.41 | $54.43 | $52.15 | 6,885 |
2021-08-19 | $54.32 | $54.42 | $54.32 | $54.40 | $52.12 | 5,451 |
2021-08-18 | $54.29 | $54.33 | $54.25 | $54.27 | $52.00 | 6,047 |
2021-08-17 | $54.40 | $54.40 | $54.31 | $54.34 | $52.06 | 15,530 |
2021-08-16 | $54.52 | $54.54 | $54.40 | $54.41 | $52.13 | 29,216 |
2021-08-13 | $54.14 | $54.37 | $54.14 | $54.36 | $52.08 | 32,914 |
2021-08-12 | $54.05 | $54.10 | $54.01 | $54.10 | $51.83 | 6,625 |
2021-08-11 | $53.95 | $54.12 | $53.94 | $54.07 | $51.81 | 9,851 |
2021-08-10 | $54.15 | $54.15 | $53.98 | $53.98 | $51.72 | 17,133 |
2021-08-09 | $54.12 | $54.18 | $54.09 | $54.10 | $51.83 | 12,313 |
2021-08-06 | $54.40 | $54.40 | $54.28 | $54.28 | $52.00 | 17,773 |
2021-08-05 | $54.74 | $54.74 | $54.59 | $54.62 | $52.33 | 12,240 |
2021-08-04 | $54.90 | $54.90 | $54.59 | $54.79 | $52.49 | 73,676 |
2021-08-03 | $54.62 | $54.80 | $54.62 | $54.70 | $52.41 | 92,961 |
2021-08-02 | $54.70 | $54.84 | $54.70 | $54.72 | $52.43 | 21,768 |
2021-07-30 | $54.80 | $54.80 | $54.72 | $54.72 | $52.32 | 8,900 |
2021-07-29 | $54.70 | $54.71 | $54.67 | $54.69 | $52.29 | 7,295 |
2021-07-28 | $54.65 | $54.79 | $54.65 | $54.79 | $52.38 | 11,351 |
2021-07-27 | $54.70 | $54.72 | $54.64 | $54.72 | $52.32 | 22,458 |
2021-07-26 | $54.63 | $54.63 | $54.55 | $54.55 | $52.15 | 19,835 |
2021-07-23 | $54.57 | $54.62 | $54.49 | $54.62 | $52.22 | 12,564 |
2021-07-22 | $54.56 | $54.65 | $54.56 | $54.65 | $52.25 | 2,151 |
2021-07-21 | $54.48 | $54.49 | $54.45 | $54.47 | $52.08 | 7,332 |
2021-07-20 | $54.89 | $54.89 | $54.60 | $54.65 | $52.25 | 7,906 |
2021-07-19 | $54.61 | $54.73 | $54.61 | $54.69 | $52.29 | 10,098 |
2021-07-16 | $54.32 | $54.42 | $54.32 | $54.38 | $51.99 | 10,427 |
2021-07-15 | $54.49 | $54.49 | $54.34 | $54.44 | $52.05 | 6,141 |
2021-07-14 | $54.30 | $54.34 | $54.27 | $54.34 | $51.95 | 18,218 |
2021-07-13 | $54.37 | $54.37 | $54.12 | $54.12 | $51.74 | 6,265 |
2021-07-12 | $54.35 | $54.35 | $54.27 | $54.30 | $51.92 | 19,938 |
2021-07-09 | $54.28 | $54.31 | $54.27 | $54.30 | $51.91 | 2,727 |
2021-07-08 | $54.45 | $54.50 | $54.44 | $54.49 | $52.10 | 2,372 |
2021-07-07 | $54.47 | $54.50 | $54.40 | $54.46 | $52.07 | 7,747 |
2021-07-06 | $54.22 | $54.38 | $54.22 | $54.31 | $51.93 | 3,843 |
2021-07-02 | $54.06 | $54.13 | $54.04 | $54.12 | $51.75 | 3,519 |
2021-07-01 | $54.04 | $54.04 | $53.94 | $53.99 | $51.62 | 4,691 |
2021-06-30 | $54.18 | $54.21 | $54.16 | $54.17 | $51.68 | 27,624 |
2021-06-29 | $54.00 | $54.11 | $54.00 | $54.11 | $51.62 | 6,128 |
2021-06-28 | $53.99 | $54.07 | $53.97 | $54.03 | $51.55 | 11,895 |
2021-06-25 | $53.99 | $53.99 | $53.80 | $53.86 | $51.38 | 9,239 |
2021-06-24 | $53.99 | $54.01 | $53.94 | $53.96 | $51.48 | 5,805 |
2021-06-23 | $53.89 | $53.97 | $53.85 | $53.90 | $51.42 | 8,303 |
2021-06-22 | $53.84 | $53.97 | $53.84 | $53.97 | $51.49 | 7,448 |
2021-06-21 | $53.97 | $53.97 | $53.89 | $53.89 | $51.41 | 10,335 |
2021-06-18 | $53.98 | $54.15 | $53.94 | $54.11 | $51.62 | 20,502 |
2021-06-17 | $53.81 | $54.08 | $53.68 | $53.68 | $51.21 | 38,415 |
2021-06-16 | $54.05 | $54.05 | $53.64 | $53.69 | $51.22 | 8,953 |
2021-06-15 | $53.80 | $53.85 | $53.78 | $53.85 | $51.37 | 4,557 |
2021-06-14 | $53.90 | $53.91 | $53.77 | $53.80 | $51.33 | 7,385 |
2021-06-11 | $53.95 | $54.00 | $53.92 | $53.96 | $51.48 | 11,102 |
2021-06-10 | $53.69 | $53.92 | $53.69 | $53.92 | $51.44 | 5,767 |
2021-06-09 | $53.78 | $53.82 | $53.71 | $53.74 | $51.27 | 6,164 |
2021-06-08 | $53.58 | $53.61 | $53.58 | $53.60 | $51.13 | 4,753 |
2021-06-07 | $53.44 | $53.46 | $53.41 | $53.46 | $51.00 | 6,613 |
2021-06-04 | $53.41 | $53.49 | $53.41 | $53.47 | $51.01 | 6,549 |
2021-06-03 | $53.22 | $53.25 | $53.17 | $53.20 | $50.75 | 8,721 |
2021-06-02 | $53.36 | $53.38 | $53.36 | $53.36 | $50.91 | 5,981 |
2021-06-01 | $53.24 | $53.28 | $53.19 | $53.26 | $50.82 | 9,147 |
2021-05-28 | $53.40 | $53.50 | $53.40 | $53.41 | $50.84 | 7,325 |
2021-05-27 | $53.45 | $53.45 | $53.32 | $53.37 | $50.80 | 15,963 |
2021-05-26 | $53.41 | $53.50 | $53.41 | $53.47 | $50.90 | 10,544 |
2021-05-25 | $53.40 | $53.73 | $53.40 | $53.54 | $50.97 | 95,753 |
2021-05-24 | $53.30 | $53.35 | $53.28 | $53.33 | $50.77 | 8,697 |
2021-05-21 | $53.20 | $53.28 | $53.20 | $53.23 | $50.67 | 9,140 |
2021-05-20 | $53.10 | $53.21 | $53.10 | $53.19 | $50.64 | 8,633 |
2021-05-19 | $53.00 | $53.06 | $52.94 | $52.94 | $50.39 | 9,318 |
2021-05-18 | $53.08 | $53.08 | $53.01 | $53.01 | $50.47 | 8,442 |
2021-05-17 | $53.21 | $53.21 | $53.12 | $53.15 | $50.59 | 5,924 |
2021-05-14 | $53.15 | $53.20 | $53.09 | $53.20 | $50.64 | 9,398 |
2021-05-13 | $52.96 | $53.05 | $52.95 | $53.02 | $50.47 | 12,941 |
2021-05-12 | $52.96 | $52.98 | $52.83 | $52.85 | $50.31 | 10,378 |
2021-05-11 | $53.13 | $53.13 | $53.06 | $53.11 | $50.56 | 10,850 |
2021-05-10 | $53.36 | $53.38 | $53.22 | $53.22 | $50.66 | 14,280 |
2021-05-07 | $53.50 | $53.61 | $53.37 | $53.40 | $50.83 | 8,970 |
2021-05-06 | $53.38 | $53.41 | $53.35 | $53.40 | $50.83 | 5,568 |
2021-05-05 | $53.19 | $53.34 | $53.19 | $53.31 | $50.75 | 7,700 |
2021-05-04 | $53.36 | $53.36 | $53.23 | $53.27 | $50.71 | 16,536 |
2021-05-03 | $53.20 | $53.29 | $52.97 | $52.97 | $50.42 | 18,784 |
2021-04-30 | $53.20 | $53.28 | $53.20 | $53.26 | $50.58 | 5,997 |
2021-04-29 | $53.07 | $53.19 | $53.03 | $53.17 | $50.50 | 7,984 |
2021-04-28 | $53.21 | $53.22 | $53.10 | $53.21 | $50.54 | 6,921 |
2021-04-27 | $53.38 | $53.38 | $53.18 | $53.18 | $50.51 | 11,757 |
2021-04-26 | $53.41 | $53.41 | $53.39 | $53.39 | $50.70 | 13,177 |
2021-04-23 | $53.36 | $53.46 | $53.34 | $53.38 | $50.70 | 27,292 |
2021-04-22 | $53.31 | $53.36 | $53.25 | $53.34 | $50.66 | 7,986 |
2021-04-21 | $53.20 | $53.31 | $53.16 | $53.29 | $50.61 | 8,875 |
2021-04-20 | $53.09 | $53.24 | $53.09 | $53.20 | $50.52 | 9,128 |
2021-04-19 | $53.06 | $53.14 | $53.06 | $53.10 | $50.43 | 8,683 |
2021-04-16 | $53.37 | $53.37 | $53.20 | $53.20 | $50.52 | 10,875 |
2021-04-15 | $53.37 | $53.55 | $53.37 | $53.41 | $50.72 | 741,231 |
2021-04-14 | $53.20 | $53.20 | $53.14 | $53.18 | $50.51 | 16,324 |
2021-04-13 | $53.02 | $53.24 | $53.01 | $53.23 | $50.56 | 9,296 |
2021-04-12 | $53.01 | $53.03 | $52.97 | $53.03 | $50.36 | 19,866 |
2021-04-09 | $53.00 | $53.15 | $53.00 | $53.06 | $50.39 | 6,915 |
2021-04-08 | $53.11 | $53.12 | $53.07 | $53.11 | $50.44 | 9,135 |
2021-04-07 | $53.01 | $53.04 | $52.92 | $52.92 | $50.27 | 6,255 |
2021-04-06 | $52.82 | $53.02 | $52.82 | $53.02 | $50.36 | 11,987 |
2021-04-05 | $52.76 | $52.82 | $52.71 | $52.72 | $50.07 | 15,555 |
2021-04-01 | $52.88 | $52.93 | $52.83 | $52.93 | $50.27 | 14,213 |
2021-03-31 | $52.76 | $52.88 | $52.76 | $52.79 | $50.02 | 6,505 |
2021-03-30 | $52.54 | $52.72 | $52.49 | $52.70 | $49.94 | 5,791 |
2021-03-29 | $52.67 | $52.67 | $52.53 | $52.58 | $49.82 | 8,998 |
2021-03-26 | $52.61 | $52.72 | $52.59 | $52.67 | $49.91 | 9,260 |
2021-03-25 | $52.76 | $52.82 | $52.65 | $52.75 | $49.99 | 106,481 |
2021-03-24 | $52.54 | $52.74 | $52.54 | $52.73 | $49.96 | 9,183 |
2021-03-23 | $52.55 | $52.62 | $52.51 | $52.62 | $49.86 | 3,892 |
2021-03-22 | $52.46 | $52.60 | $52.44 | $52.50 | $49.75 | 12,531 |
2021-03-19 | $52.30 | $52.36 | $52.25 | $52.34 | $49.60 | 38,187 |
2021-03-18 | $52.23 | $52.37 | $52.17 | $52.30 | $49.56 | 17,745 |
2021-03-17 | $52.34 | $52.56 | $52.29 | $52.55 | $49.80 | 16,890 |
2021-03-16 | $52.57 | $52.59 | $52.43 | $52.48 | $49.73 | 13,066 |
2021-03-15 | $52.45 | $52.54 | $52.44 | $52.50 | $49.75 | 35,389 |
2021-03-12 | $52.52 | $52.53 | $52.39 | $52.40 | $49.66 | 11,043 |
2021-03-11 | $52.89 | $52.92 | $52.82 | $52.86 | $50.09 | 21,895 |
2021-03-10 | $52.69 | $52.85 | $52.67 | $52.81 | $50.04 | 10,516 |
2021-03-09 | $52.53 | $52.64 | $52.53 | $52.61 | $49.85 | 12,982 |
2021-03-08 | $52.68 | $52.68 | $52.32 | $52.32 | $49.58 | 23,363 |
2021-03-05 | $52.64 | $52.79 | $52.64 | $52.77 | $50.00 | 13,855 |
2021-03-04 | $53.22 | $53.24 | $52.83 | $52.84 | $50.07 | 25,831 |
2021-03-03 | $53.29 | $53.32 | $53.17 | $53.22 | $50.43 | 32,417 |
2021-03-02 | $53.56 | $53.60 | $53.46 | $53.46 | $50.66 | 172,537 |
2021-03-01 | $53.50 | $53.59 | $53.45 | $53.59 | $50.78 | 11,218 |
2021-02-26 | $53.50 | $53.64 | $53.26 | $53.63 | $50.70 | 294,408 |
2021-02-25 | $53.52 | $53.52 | $52.96 | $53.04 | $50.14 | 12,409 |
2021-02-24 | $53.48 | $53.80 | $53.44 | $53.80 | $50.86 | 14,134 |
2021-02-23 | $53.65 | $53.75 | $53.56 | $53.75 | $50.81 | 8,912 |
2021-02-22 | $53.88 | $53.94 | $53.66 | $53.69 | $50.75 | 9,131 |
2021-02-19 | $54.18 | $54.18 | $53.95 | $53.95 | $51.00 | 32,699 |
2021-02-18 | $54.25 | $54.28 | $54.17 | $54.25 | $51.28 | 29,884 |
2021-02-17 | $54.28 | $54.31 | $54.21 | $54.31 | $51.34 | 9,233 |
2021-02-16 | $54.22 | $54.22 | $54.13 | $54.13 | $51.17 | 11,500 |
2021-02-12 | $54.41 | $54.50 | $54.41 | $54.43 | $51.45 | 12,305 |
2021-02-11 | $54.66 | $54.66 | $54.52 | $54.54 | $51.56 | 5,033 |
2021-02-10 | $54.60 | $54.65 | $54.57 | $54.64 | $51.65 | 8,624 |
2021-02-09 | $54.61 | $54.61 | $54.51 | $54.52 | $51.54 | 6,767 |
2021-02-08 | $54.46 | $54.58 | $54.44 | $54.57 | $51.59 | 26,656 |
2021-02-05 | $54.51 | $54.53 | $54.40 | $54.40 | $51.43 | 9,808 |
2021-02-04 | $54.35 | $54.47 | $54.34 | $54.45 | $51.47 | 10,753 |
2021-02-03 | $54.37 | $54.46 | $54.33 | $54.40 | $51.43 | 96,781 |
2021-02-02 | $54.46 | $54.53 | $54.46 | $54.50 | $51.52 | 7,745 |
2021-02-01 | $54.54 | $54.60 | $54.50 | $54.59 | $51.61 | 14,814 |
2021-01-29 | $54.66 | $54.72 | $54.57 | $54.64 | $51.54 | 15,416 |
2021-01-28 | $54.75 | $54.76 | $54.70 | $54.70 | $51.59 | 6,506 |
2021-01-27 | $54.88 | $54.88 | $54.76 | $54.76 | $51.65 | 12,402 |
2021-01-26 | $54.75 | $54.85 | $54.75 | $54.82 | $51.71 | 7,188 |
2021-01-25 | $54.70 | $54.84 | $54.70 | $54.80 | $51.69 | 96,665 |
2021-01-22 | $54.62 | $54.69 | $54.60 | $54.63 | $51.53 | 8,587 |
2021-01-21 | $54.59 | $54.69 | $54.59 | $54.68 | $51.58 | 5,590 |
2021-01-20 | $54.75 | $54.85 | $54.75 | $54.76 | $51.65 | 13,803 |
2021-01-19 | $54.71 | $54.81 | $54.70 | $54.80 | $51.69 | 22,644 |
2021-01-15 | $54.77 | $54.77 | $54.55 | $54.73 | $51.62 | 30,741 |
2021-01-14 | $54.79 | $54.84 | $54.65 | $54.65 | $51.55 | 6,926 |
2021-01-13 | $54.59 | $54.82 | $54.59 | $54.81 | $51.69 | 6,767 |
2021-01-12 | $54.38 | $54.50 | $54.28 | $54.50 | $51.41 | 10,103 |
2021-01-11 | $54.48 | $54.50 | $54.41 | $54.41 | $51.32 | 19,373 |
2021-01-08 | $54.58 | $54.58 | $54.47 | $54.56 | $51.46 | 12,549 |
2021-01-07 | $54.53 | $54.62 | $54.53 | $54.62 | $51.52 | 6,420 |
2021-01-06 | $54.62 | $54.62 | $54.54 | $54.60 | $51.50 | 21,758 |
2021-01-05 | $55.04 | $55.04 | $54.92 | $55.00 | $51.87 | 6,954 |
2021-01-04 | $55.18 | $55.18 | $55.06 | $55.11 | $51.98 | 16,663 |
2020-12-31 | $55.25 | $55.33 | $55.25 | $55.32 | $52.17 | 6,709 |
2020-12-30 | $55.21 | $55.22 | $55.16 | $55.22 | $52.08 | 4,157 |
2020-12-29 | $55.10 | $55.20 | $55.10 | $55.19 | $52.06 | 5,170 |
2020-12-28 | $54.94 | $55.14 | $54.94 | $55.14 | $52.00 | 4,424 |
2020-12-24 | $54.97 | $55.03 | $54.97 | $55.01 | $51.89 | 8,097 |
2020-12-23 | $54.82 | $54.91 | $54.79 | $54.91 | $51.79 | 8,958 |
2020-12-22 | $54.93 | $54.98 | $54.89 | $54.98 | $51.85 | 7,428 |
2020-12-21 | $54.82 | $54.88 | $54.79 | $54.88 | $51.76 | 8,167 |
2020-12-18 | $54.92 | $54.94 | $54.86 | $54.87 | $51.76 | 9,469 |
2020-12-17 | $55.04 | $55.05 | $54.85 | $54.89 | $51.77 | 8,586 |
2020-12-16 | $54.91 | $55.04 | $54.91 | $55.00 | $51.76 | 8,805 |
2020-12-15 | $54.90 | $54.96 | $54.90 | $54.95 | $51.71 | 10,690 |
2020-12-14 | $54.85 | $54.99 | $54.85 | $54.94 | $51.70 | 20,737 |
2020-12-11 | $54.95 | $54.99 | $54.91 | $54.98 | $51.74 | 18,095 |
2020-12-10 | $54.70 | $54.91 | $54.70 | $54.91 | $51.67 | 13,336 |
2020-12-09 | $54.81 | $54.81 | $54.68 | $54.77 | $51.55 | 19,404 |
2020-12-08 | $55.00 | $55.03 | $54.92 | $54.92 | $51.69 | 10,468 |
2020-12-07 | $54.97 | $54.99 | $54.92 | $54.92 | $51.69 | 9,693 |
2020-12-04 | $54.86 | $54.89 | $54.77 | $54.83 | $51.60 | 85,723 |
2020-12-03 | $55.04 | $55.11 | $54.98 | $55.06 | $51.82 | 29,242 |
2020-12-02 | $54.82 | $54.91 | $54.81 | $54.86 | $51.63 | 15,619 |
2020-12-01 | $55.03 | $55.41 | $54.85 | $54.95 | $51.71 | 10,242 |
2020-11-30 | $55.54 | $55.70 | $55.54 | $55.70 | $51.85 | 3,682 |
2020-11-27 | $55.39 | $55.54 | $55.39 | $55.53 | $51.69 | 6,275 |
2020-11-25 | $55.39 | $55.42 | $55.37 | $55.37 | $51.54 | 8,623 |
2020-11-24 | $55.31 | $55.44 | $55.31 | $55.36 | $51.53 | 21,986 |
2020-11-23 | $55.43 | $55.46 | $55.38 | $55.45 | $51.62 | 10,802 |
2020-11-20 | $55.35 | $55.42 | $55.30 | $55.42 | $51.59 | 5,309 |
2020-11-19 | $55.29 | $55.45 | $55.27 | $55.41 | $51.58 | 14,205 |
2020-11-18 | $55.17 | $55.21 | $55.17 | $55.19 | $51.37 | 12,922 |
2020-11-17 | $55.03 | $55.15 | $55.02 | $55.11 | $51.30 | 13,112 |
2020-11-16 | $54.81 | $54.96 | $54.75 | $54.95 | $51.15 | 22,876 |
2020-11-13 | $54.81 | $54.81 | $54.77 | $54.78 | $50.99 | 97,975 |
2020-11-12 | $54.90 | $54.93 | $54.58 | $54.82 | $51.03 | 28,141 |
2020-11-11 | $54.75 | $54.82 | $54.63 | $54.75 | $50.97 | 10,343 |
2020-11-10 | $54.78 | $54.82 | $54.68 | $54.69 | $50.91 | 12,811 |
2020-11-09 | $54.89 | $54.90 | $54.58 | $54.75 | $50.96 | 13,618 |
2020-11-06 | $54.93 | $55.00 | $54.93 | $55.00 | $51.20 | 7,516 |
2020-11-05 | $55.01 | $55.13 | $55.00 | $55.08 | $51.27 | 17,787 |
2020-11-04 | $54.87 | $54.98 | $54.79 | $54.91 | $51.11 | 6,132 |
2020-11-03 | $54.29 | $54.35 | $54.25 | $54.35 | $50.59 | 12,978 |
2020-11-02 | $54.44 | $54.44 | $54.29 | $54.31 | $50.56 | 13,341 |
2020-10-30 | $54.44 | $54.45 | $54.33 | $54.34 | $50.47 | 8,652 |
2020-10-29 | $54.67 | $54.67 | $54.42 | $54.51 | $50.63 | 39,387 |
2020-10-28 | $54.74 | $54.75 | $54.64 | $54.65 | $50.75 | 7,962 |
2020-10-27 | $54.77 | $54.85 | $54.77 | $54.85 | $50.94 | 6,644 |
2020-10-26 | $54.69 | $54.73 | $54.66 | $54.71 | $50.81 | 5,198 |
2020-10-23 | $54.51 | $54.63 | $54.49 | $54.63 | $50.74 | 16,554 |
2020-10-22 | $54.62 | $54.62 | $54.47 | $54.49 | $50.61 | 12,112 |
2020-10-21 | $54.63 | $54.65 | $54.60 | $54.61 | $50.72 | 12,365 |
2020-10-20 | $54.73 | $54.73 | $54.63 | $54.67 | $50.77 | 9,174 |
2020-10-19 | $54.80 | $54.80 | $54.72 | $54.75 | $50.85 | 11,560 |
2020-10-16 | $54.82 | $54.97 | $54.82 | $54.83 | $50.92 | 34,454 |
2020-10-15 | $54.83 | $54.89 | $54.80 | $54.82 | $50.92 | 28,184 |
2020-10-14 | $54.88 | $54.88 | $54.79 | $54.84 | $50.93 | 11,493 |
2020-10-13 | $54.81 | $54.81 | $54.77 | $54.79 | $50.88 | 17,884 |
2020-10-12 | $54.63 | $54.80 | $54.63 | $54.79 | $50.88 | 13,406 |
2020-10-09 | $54.46 | $54.59 | $54.46 | $54.59 | $50.70 | 30,465 |
2020-10-08 | $54.41 | $54.50 | $54.41 | $54.50 | $50.61 | 5,615 |
2020-10-07 | $54.36 | $54.45 | $54.34 | $54.34 | $50.46 | 9,091 |
2020-10-06 | $54.32 | $54.44 | $54.25 | $54.27 | $50.40 | 19,769 |
2020-10-05 | $54.30 | $54.35 | $54.25 | $54.27 | $50.40 | 9,131 |
2020-10-02 | $54.37 | $54.43 | $54.32 | $54.43 | $50.55 | 13,023 |
2020-10-01 | $54.25 | $54.45 | $54.25 | $54.45 | $50.57 | 11,388 |
2020-09-30 | $54.48 | $54.48 | $54.37 | $54.43 | $50.44 | 13,992 |
2020-09-29 | $54.52 | $54.58 | $54.50 | $54.50 | $50.50 | 12,074 |
2020-09-28 | $54.40 | $54.50 | $54.40 | $54.50 | $50.50 | 11,006 |
2020-09-25 | $54.39 | $54.46 | $54.38 | $54.46 | $50.47 | 15,906 |
2020-09-24 | $54.57 | $54.58 | $54.44 | $54.44 | $50.44 | 16,422 |
2020-09-23 | $54.83 | $54.83 | $54.58 | $54.58 | $50.57 | 16,324 |
2020-09-22 | $54.86 | $54.89 | $54.82 | $54.82 | $50.80 | 19,060 |
2020-09-21 | $54.83 | $54.88 | $54.74 | $54.79 | $50.78 | 52,694 |
2020-09-18 | $54.91 | $54.91 | $54.72 | $54.72 | $50.71 | 25,854 |
2020-09-17 | $54.94 | $54.99 | $54.84 | $54.90 | $50.87 | 5,578 |
2020-09-16 | $54.94 | $54.97 | $54.81 | $54.81 | $50.79 | 11,962 |
2020-09-15 | $54.91 | $54.94 | $54.82 | $54.91 | $50.88 | 10,536 |
2020-09-14 | $54.90 | $54.98 | $54.84 | $54.88 | $50.85 | 14,613 |
2020-09-11 | $54.82 | $54.86 | $54.74 | $54.83 | $50.81 | 25,325 |
2020-09-10 | $54.65 | $54.74 | $54.59 | $54.68 | $50.67 | 15,718 |
2020-09-09 | $54.74 | $54.74 | $54.67 | $54.71 | $50.70 | 10,152 |
2020-09-08 | $54.66 | $54.77 | $54.65 | $54.65 | $50.64 | 10,713 |
2020-09-04 | $55.07 | $55.07 | $54.65 | $54.65 | $50.64 | 14,021 |
2020-09-03 | $55.04 | $55.10 | $54.94 | $55.05 | $51.02 | 9,132 |
2020-09-02 | $54.90 | $55.14 | $54.88 | $55.08 | $51.04 | 21,328 |
2020-09-01 | $54.61 | $54.88 | $54.55 | $54.80 | $50.78 | 32,557 |
2020-08-31 | $54.78 | $54.82 | $54.65 | $54.66 | $50.54 | 43,997 |
2020-08-28 | $54.75 | $54.79 | $54.66 | $54.71 | $50.59 | 59,808 |
2020-08-27 | $54.90 | $54.90 | $54.62 | $54.64 | $50.52 | 20,310 |
2020-08-26 | $54.93 | $54.96 | $54.81 | $54.96 | $50.82 | 28,564 |
2020-08-25 | $55.01 | $55.04 | $54.85 | $55.00 | $50.86 | 10,074 |
2020-08-24 | $55.27 | $55.27 | $55.02 | $55.14 | $50.98 | 10,514 |
2020-08-21 | $55.02 | $55.21 | $55.02 | $55.16 | $51.00 | 9,471 |
2020-08-20 | $55.03 | $55.13 | $54.97 | $55.07 | $50.92 | 13,448 |
2020-08-19 | $55.04 | $55.05 | $54.94 | $54.94 | $50.80 | 6,819 |
2020-08-18 | $55.23 | $55.23 | $54.97 | $55.02 | $50.88 | 9,681 |
2020-08-17 | $56.46 | $56.46 | $54.97 | $55.00 | $50.85 | 31,169 |
2020-08-14 | $55.02 | $55.02 | $54.85 | $54.86 | $50.72 | 19,317 |
2020-08-13 | $55.21 | $55.29 | $54.98 | $55.01 | $50.87 | 8,572 |
2020-08-12 | $55.37 | $55.41 | $55.27 | $55.35 | $51.18 | 10,720 |
2020-08-11 | $55.55 | $55.55 | $55.36 | $55.41 | $51.23 | 17,089 |
2020-08-10 | $55.81 | $55.81 | $55.65 | $55.69 | $51.49 | 9,490 |
2020-08-07 | $55.84 | $55.84 | $55.74 | $55.75 | $51.55 | 7,664 |
2020-08-06 | $55.83 | $55.85 | $55.73 | $55.76 | $51.56 | 6,209 |
2020-08-05 | $55.66 | $55.67 | $55.59 | $55.59 | $51.40 | 21,484 |
2020-08-04 | $55.55 | $55.72 | $55.55 | $55.72 | $51.52 | 10,012 |
2020-08-03 | $55.58 | $55.58 | $55.50 | $55.55 | $51.36 | 20,039 |
2020-07-31 | $55.64 | $55.69 | $55.55 | $55.69 | $51.37 | 9,676 |
2020-07-30 | $55.56 | $55.66 | $55.56 | $55.57 | $51.26 | 9,523 |
2020-07-29 | $55.51 | $55.52 | $55.44 | $55.46 | $51.16 | 11,206 |
2020-07-28 | $55.44 | $55.48 | $55.43 | $55.46 | $51.16 | 17,242 |
2020-07-27 | $55.59 | $55.59 | $55.42 | $55.42 | $51.12 | 13,020 |
2020-07-24 | $55.40 | $55.52 | $55.40 | $55.51 | $51.20 | 4,436 |
2020-07-23 | $55.41 | $55.55 | $55.41 | $55.50 | $51.20 | 5,754 |
2020-07-22 | $55.49 | $55.49 | $55.36 | $55.41 | $51.11 | 2,323 |
2020-07-21 | $55.19 | $55.31 | $55.19 | $55.29 | $51.00 | 8,540 |
2020-07-20 | $55.25 | $55.25 | $55.08 | $55.15 | $50.88 | 33,182 |
2020-07-17 | $55.06 | $55.14 | $54.98 | $55.06 | $50.79 | 17,500 |
2020-07-16 | $55.02 | $55.02 | $54.93 | $54.94 | $50.68 | 6,401 |
2020-07-15 | $54.71 | $54.86 | $54.71 | $54.78 | $50.53 | 9,967 |
2020-07-14 | $54.77 | $54.85 | $54.73 | $54.73 | $50.49 | 5,927 |
2020-07-13 | $54.66 | $54.70 | $54.59 | $54.61 | $50.38 | 32,200 |
2020-07-10 | $55.04 | $55.04 | $54.64 | $54.71 | $50.47 | 14,964 |
2020-07-09 | $54.62 | $54.77 | $54.58 | $54.76 | $50.52 | 3,000 |
2020-07-08 | $54.79 | $54.79 | $54.53 | $54.53 | $50.30 | 16,571 |
2020-07-07 | $54.36 | $54.82 | $54.28 | $54.57 | $50.34 | 198,400 |
2020-07-06 | $54.15 | $54.32 | $54.15 | $54.22 | $50.02 | 36,649 |
2020-07-02 | $54.19 | $54.25 | $54.12 | $54.16 | $49.96 | 6,600 |
2020-07-01 | $54.01 | $54.14 | $53.77 | $54.08 | $49.89 | 11,900 |
2020-06-30 | $54.36 | $54.40 | $54.03 | $54.40 | $50.06 | 14,069 |
2020-06-29 | $54.01 | $54.12 | $54.01 | $54.10 | $49.79 | 10,994 |
2020-06-26 | $54.14 | $54.14 | $53.87 | $54.02 | $49.71 | 27,972 |
2020-06-25 | $53.97 | $54.09 | $53.90 | $54.02 | $49.71 | 12,800 |
2020-06-24 | $53.90 | $54.03 | $53.72 | $53.95 | $49.65 | 10,661 |
2020-06-23 | $53.81 | $54.13 | $53.81 | $53.94 | $49.64 | 14,400 |
2020-06-22 | $54.26 | $54.26 | $53.98 | $54.01 | $49.70 | 41,185 |
2020-06-19 | $53.88 | $54.38 | $53.88 | $54.22 | $49.90 | 35,112 |
2020-06-18 | $54.05 | $54.22 | $53.97 | $54.18 | $49.86 | 72,577 |
2020-06-17 | $54.33 | $54.33 | $53.82 | $53.98 | $49.68 | 50,287 |
2020-06-16 | $54.05 | $54.16 | $53.89 | $54.10 | $49.79 | 18,150 |
2020-06-15 | $53.69 | $54.09 | $53.63 | $53.92 | $49.62 | 16,356 |
2020-06-12 | $53.74 | $53.74 | $53.50 | $53.71 | $49.42 | 16,200 |
2020-06-11 | $53.46 | $53.46 | $53.23 | $53.34 | $49.09 | 291,000 |
2020-06-10 | $53.43 | $53.69 | $53.34 | $53.69 | $49.41 | 37,153 |
2020-06-09 | $53.48 | $53.51 | $53.45 | $53.45 | $49.19 | 36,500 |
2020-06-08 | $53.36 | $53.54 | $53.36 | $53.47 | $49.21 | 150,400 |
2020-06-05 | $53.05 | $53.30 | $52.99 | $53.30 | $49.05 | 29,672 |
2020-06-04 | $53.02 | $53.10 | $52.95 | $52.95 | $48.73 | 23,400 |
2020-06-03 | $53.02 | $53.12 | $52.90 | $53.10 | $48.87 | 17,486 |
2020-06-02 | $52.94 | $53.10 | $52.93 | $53.10 | $48.87 | 11,400 |
2020-06-01 | $52.82 | $52.93 | $52.79 | $52.92 | $48.70 | 19,200 |
2020-05-29 | $52.81 | $53.10 | $52.77 | $53.10 | $48.74 | 15,121 |
2020-05-28 | $52.69 | $52.84 | $52.64 | $52.81 | $48.47 | 51,090 |
2020-05-27 | $52.60 | $52.75 | $52.60 | $52.67 | $48.34 | 4,774 |
2020-05-26 | $52.55 | $52.63 | $52.53 | $52.60 | $48.28 | 8,200 |
2020-05-22 | $52.54 | $52.64 | $52.48 | $52.58 | $48.26 | 15,700 |
2020-05-21 | $52.50 | $52.56 | $52.46 | $52.46 | $48.15 | 4,600 |
2020-05-20 | $52.21 | $52.44 | $52.21 | $52.44 | $48.13 | 13,800 |
2020-05-19 | $51.91 | $52.05 | $51.91 | $52.05 | $47.77 | 18,200 |
2020-05-18 | $51.87 | $51.87 | $51.71 | $51.78 | $47.53 | 50,288 |
2020-05-15 | $51.70 | $51.75 | $51.60 | $51.71 | $47.46 | 12,539 |
2020-05-14 | $51.58 | $51.70 | $51.54 | $51.70 | $47.45 | 8,700 |
2020-05-13 | $51.73 | $51.73 | $51.37 | $51.38 | $47.16 | 15,539 |
2020-05-12 | $51.31 | $51.35 | $51.20 | $51.22 | $47.01 | 7,000 |
2020-05-11 | $51.38 | $51.38 | $51.09 | $51.16 | $46.96 | 17,835 |
2020-05-08 | $51.46 | $51.50 | $51.35 | $51.36 | $47.14 | 9,400 |
2020-05-07 | $51.43 | $51.69 | $51.43 | $51.63 | $47.39 | 19,600 |
2020-05-06 | $51.51 | $51.51 | $51.29 | $51.42 | $47.20 | 22,900 |
2020-05-05 | $51.60 | $51.75 | $51.60 | $51.69 | $47.44 | 10,006 |
2020-05-04 | $51.78 | $51.78 | $51.62 | $51.78 | $47.53 | 8,769 |
2020-05-01 | $51.63 | $51.75 | $51.63 | $51.71 | $47.46 | 7,500 |
2020-04-30 | $52.09 | $52.17 | $52.03 | $52.03 | $47.62 | 14,900 |
2020-04-29 | $52.18 | $52.26 | $52.11 | $52.21 | $47.79 | 16,495 |
2020-04-28 | $52.02 | $52.07 | $51.88 | $52.00 | $47.59 | 42,488 |
2020-04-27 | $51.88 | $51.97 | $51.85 | $51.86 | $47.47 | 7,057 |
2020-04-24 | $52.08 | $52.14 | $51.92 | $52.14 | $47.72 | 25,151 |
2020-04-23 | $52.00 | $52.13 | $51.93 | $52.05 | $47.64 | 34,126 |
2020-04-22 | $51.81 | $51.97 | $51.59 | $51.91 | $47.51 | 40,800 |
2020-04-21 | $51.86 | $51.99 | $51.85 | $51.91 | $47.51 | 18,400 |
2020-04-20 | $51.90 | $52.07 | $51.85 | $52.01 | $47.60 | 26,409 |
2020-04-17 | $52.14 | $52.33 | $52.14 | $52.27 | $47.84 | 13,062 |
2020-04-16 | $51.89 | $52.10 | $51.86 | $52.04 | $47.63 | 18,100 |
2020-04-15 | $51.67 | $51.88 | $51.59 | $51.85 | $47.46 | 25,615 |
2020-04-14 | $51.61 | $51.91 | $51.54 | $51.75 | $47.36 | 28,500 |
2020-04-13 | $50.93 | $51.52 | $50.93 | $51.37 | $47.02 | 390,331 |
2020-04-09 | $50.60 | $51.01 | $49.08 | $51.01 | $46.68 | 30,842 |
2020-04-08 | $49.19 | $49.62 | $49.16 | $49.62 | $45.42 | 9,600 |
2020-04-07 | $49.14 | $49.15 | $49.01 | $49.15 | $44.98 | 4,600 |
2020-04-06 | $48.66 | $49.04 | $48.66 | $49.04 | $44.88 | 9,994 |
2020-04-03 | $48.72 | $48.82 | $48.65 | $48.71 | $44.58 | 16,400 |
2020-04-02 | $49.04 | $49.33 | $48.73 | $48.79 | $44.66 | 10,066 |
2020-04-01 | $48.89 | $48.95 | $48.70 | $48.75 | $44.62 | 9,400 |
2020-03-31 | $49.07 | $49.30 | $48.85 | $49.17 | $44.86 | 16,900 |
2020-03-30 | $48.98 | $49.13 | $48.98 | $49.02 | $44.72 | 37,200 |
2020-03-27 | $48.11 | $48.62 | $48.11 | $48.62 | $44.36 | 3,611 |
2020-03-26 | $47.97 | $48.42 | $47.80 | $48.42 | $44.18 | 15,935 |
2020-03-25 | $47.04 | $48.10 | $47.04 | $48.03 | $43.82 | 12,900 |
2020-03-24 | $46.44 | $46.97 | $46.20 | $46.71 | $42.62 | 31,618 |
2020-03-23 | $45.11 | $46.40 | $45.11 | $46.40 | $42.33 | 20,255 |
2020-03-20 | $45.31 | $45.79 | $44.84 | $44.94 | $41.00 | 10,326 |
2020-03-19 | $46.07 | $46.50 | $44.31 | $45.51 | $41.52 | 46,666 |
2020-03-18 | $47.17 | $47.54 | $46.14 | $46.39 | $42.32 | 10,679 |
2020-03-17 | $49.19 | $49.19 | $48.47 | $48.47 | $44.22 | 15,471 |
2020-03-16 | $49.49 | $50.08 | $49.49 | $49.90 | $45.53 | 10,700 |
2020-03-13 | $50.46 | $51.07 | $49.71 | $50.69 | $46.25 | 19,354 |
2020-03-12 | $50.30 | $51.50 | $48.61 | $49.51 | $45.17 | 52,442 |
2020-03-11 | $52.43 | $52.43 | $51.02 | $51.02 | $46.55 | 12,543 |
2020-03-10 | $53.09 | $53.09 | $52.12 | $52.12 | $47.55 | 25,570 |
2020-03-09 | $53.44 | $53.78 | $53.16 | $53.20 | $48.54 | 9,800 |
2020-03-06 | $54.16 | $54.16 | $53.67 | $53.81 | $49.10 | 13,370 |
2020-03-05 | $53.89 | $53.93 | $53.77 | $53.83 | $49.11 | 6,000 |
2020-03-04 | $53.89 | $53.99 | $53.74 | $53.74 | $49.03 | 13,626 |
2020-03-03 | $53.42 | $53.85 | $53.42 | $53.61 | $48.91 | 5,800 |
2020-03-02 | $53.38 | $53.47 | $53.14 | $53.15 | $48.49 | 20,916 |
2020-02-28 | $53.25 | $53.46 | $53.05 | $53.13 | $48.34 | 25,941 |
2020-02-27 | $53.22 | $53.24 | $53.03 | $53.05 | $48.26 | 15,280 |
2020-02-26 | $53.16 | $53.38 | $53.16 | $53.26 | $48.46 | 14,467 |
2020-02-25 | $53.36 | $53.39 | $53.30 | $53.30 | $48.49 | 4,432 |
2020-02-24 | $53.31 | $53.35 | $53.30 | $53.30 | $48.49 | 4,532 |
2020-02-21 | $53.25 | $53.29 | $53.16 | $53.22 | $48.41 | 11,964 |
2020-02-20 | $53.05 | $53.13 | $53.05 | $53.08 | $48.29 | 16,100 |
2020-02-19 | $52.99 | $53.04 | $52.95 | $53.00 | $48.21 | 48,058 |
2020-02-18 | $52.99 | $53.09 | $52.97 | $53.02 | $48.24 | 6,378 |
2020-02-14 | $52.95 | $52.96 | $52.90 | $52.95 | $48.17 | 4,500 |
2020-02-13 | $52.86 | $52.90 | $52.81 | $52.83 | $48.06 | 21,300 |
2020-02-12 | $52.79 | $52.80 | $52.71 | $52.78 | $48.02 | 7,900 |
2020-02-11 | $52.85 | $52.89 | $52.82 | $52.85 | $48.08 | 2,804 |
2020-02-10 | $52.96 | $52.97 | $52.86 | $52.90 | $48.13 | 5,190 |
2020-02-07 | $52.77 | $52.88 | $52.77 | $52.85 | $48.08 | 7,106 |
2020-02-06 | $52.59 | $52.70 | $52.59 | $52.66 | $47.91 | 8,826 |
2020-02-05 | $52.59 | $52.59 | $52.51 | $52.59 | $47.85 | 8,129 |
2020-02-04 | $52.61 | $52.67 | $52.54 | $52.64 | $47.89 | 5,700 |
2020-02-03 | $52.77 | $52.83 | $52.71 | $52.80 | $48.04 | 7,428 |
2020-01-31 | $52.91 | $53.00 | $52.84 | $52.93 | $48.02 | 5,235 |
2020-01-30 | $52.81 | $52.90 | $52.80 | $52.80 | $47.91 | 3,009 |
2020-01-29 | $52.67 | $52.86 | $52.67 | $52.81 | $47.91 | 4,061 |
2020-01-28 | $52.65 | $52.68 | $52.61 | $52.66 | $47.78 | 6,000 |
2020-01-27 | $52.70 | $52.71 | $52.62 | $52.69 | $47.81 | 5,300 |
2020-01-24 | $52.59 | $52.65 | $52.58 | $52.62 | $47.74 | 8,191 |
2020-01-23 | $52.51 | $52.56 | $52.47 | $52.52 | $47.65 | 8,650 |
2020-01-22 | $52.47 | $52.49 | $52.43 | $52.44 | $47.57 | 5,095 |
2020-01-21 | $52.30 | $52.40 | $52.27 | $52.38 | $47.52 | 75,300 |
2020-01-17 | $52.15 | $52.23 | $52.13 | $52.20 | $47.36 | 12,529 |
2020-01-16 | $52.19 | $52.19 | $52.09 | $52.16 | $47.32 | 7,617 |
2020-01-15 | $52.07 | $52.17 | $52.04 | $52.17 | $47.33 | 6,000 |
2020-01-14 | $52.01 | $52.04 | $51.96 | $52.00 | $47.18 | 10,100 |
2020-01-13 | $51.94 | $52.01 | $51.94 | $51.97 | $47.15 | 6,200 |
2020-01-10 | $52.00 | $52.08 | $51.94 | $52.05 | $47.22 | 6,780 |
2020-01-09 | $51.77 | $51.92 | $51.73 | $51.92 | $47.10 | 5,634 |
2020-01-08 | $51.88 | $51.91 | $51.73 | $51.76 | $46.97 | 8,431 |
2020-01-07 | $51.86 | $51.90 | $51.83 | $51.84 | $47.03 | 5,800 |
2020-01-06 | $52.04 | $52.08 | $51.92 | $51.93 | $47.12 | 9,700 |
2020-01-03 | $51.91 | $52.03 | $51.91 | $52.02 | $47.20 | 12,200 |
2020-01-02 | $51.94 | $51.94 | $51.81 | $51.84 | $47.03 | 4,504 |
2019-12-31 | $51.81 | $51.81 | $51.70 | $51.70 | $46.90 | 17,192 |
2019-12-30 | $51.70 | $51.85 | $51.65 | $51.79 | $46.99 | 41,908 |
2019-12-27 | $51.85 | $51.85 | $51.76 | $51.80 | $47.00 | 72,751 |
2019-12-26 | $51.62 | $51.70 | $51.59 | $51.69 | $46.90 | 31,591 |
2019-12-24 | $51.48 | $51.63 | $51.48 | $51.62 | $46.83 | 20,191 |
2019-12-23 | $51.64 | $51.65 | $51.49 | $51.54 | $46.76 | 116,404 |
2019-12-20 | $51.59 | $51.69 | $51.59 | $51.65 | $46.86 | 4,110 |
2019-12-19 | $51.53 | $51.70 | $51.53 | $51.64 | $46.85 | 7,200 |
2019-12-18 | $51.68 | $51.70 | $51.60 | $51.65 | $46.73 | 5,600 |
2019-12-17 | $51.79 | $51.79 | $51.67 | $51.71 | $46.78 | 7,129 |
2019-12-16 | $51.69 | $51.78 | $51.67 | $51.72 | $46.80 | 11,900 |
2019-12-13 | $51.74 | $51.84 | $51.73 | $51.81 | $46.88 | 6,398 |
2019-12-12 | $51.62 | $51.62 | $51.43 | $51.52 | $46.62 | 15,200 |
2019-12-11 | $51.60 | $51.79 | $51.60 | $51.79 | $46.86 | 8,865 |
2019-12-10 | $51.58 | $51.63 | $51.56 | $51.58 | $46.67 | 6,600 |
2019-12-09 | $51.62 | $51.70 | $51.61 | $51.61 | $46.70 | 4,983 |
2019-12-06 | $51.60 | $51.63 | $51.53 | $51.54 | $46.64 | 7,223 |
2019-12-05 | $51.58 | $51.67 | $51.46 | $51.64 | $46.73 | 9,306 |
2019-12-04 | $51.68 | $51.68 | $51.57 | $51.65 | $46.74 | 6,600 |
2019-12-03 | $51.66 | $51.81 | $51.63 | $51.77 | $46.84 | 25,621 |
2019-12-02 | $51.41 | $51.42 | $51.38 | $51.41 | $46.51 | 4,880 |
2019-11-29 | $52.83 | $52.83 | $52.77 | $52.80 | $46.68 | 4,200 |
2019-11-27 | $52.87 | $52.89 | $52.83 | $52.87 | $46.74 | 7,078 |
2019-11-26 | $52.82 | $52.93 | $52.82 | $52.87 | $46.74 | 24,400 |
2019-11-25 | $52.77 | $52.79 | $52.74 | $52.78 | $46.66 | 5,602 |
2019-11-22 | $52.61 | $52.68 | $52.61 | $52.66 | $46.56 | 4,300 |
2019-11-21 | $52.55 | $52.60 | $52.55 | $52.58 | $46.48 | 12,900 |
2019-11-20 | $52.66 | $52.68 | $52.59 | $52.68 | $46.57 | 3,256 |
2019-11-19 | $52.51 | $52.59 | $52.49 | $52.58 | $46.49 | 6,317 |
2019-11-18 | $52.51 | $52.53 | $52.48 | $52.50 | $46.41 | 6,500 |
2019-11-15 | $52.31 | $52.44 | $52.31 | $52.41 | $46.33 | 7,632 |
2019-11-14 | $52.41 | $52.49 | $52.40 | $52.45 | $46.37 | 9,200 |
2019-11-13 | $52.25 | $52.28 | $52.23 | $52.25 | $46.19 | 3,300 |
2019-11-12 | $52.09 | $52.15 | $52.07 | $52.13 | $46.09 | 3,867 |
2019-11-11 | $52.15 | $52.15 | $52.04 | $52.08 | $46.04 | 6,374 |
2019-11-08 | $52.19 | $52.19 | $52.06 | $52.06 | $46.03 | 12,166 |
2019-11-07 | $52.25 | $52.25 | $52.03 | $52.11 | $46.07 | 3,869 |
2019-11-06 | $52.32 | $52.45 | $52.32 | $52.41 | $46.33 | 7,000 |
2019-11-05 | $52.25 | $52.25 | $52.18 | $52.24 | $46.18 | 5,586 |
2019-11-04 | $52.55 | $52.57 | $52.46 | $52.46 | $46.38 | 12,857 |
2019-11-01 | $52.69 | $52.69 | $52.58 | $52.65 | $46.54 | 6,300 |
2019-10-31 | $52.73 | $52.85 | $52.73 | $52.85 | $46.59 | 22,971 |
2019-10-30 | $52.41 | $52.54 | $52.36 | $52.54 | $46.31 | 19,592 |
2019-10-29 | $52.42 | $52.43 | $52.40 | $52.42 | $46.20 | 4,358 |
2019-10-28 | $52.44 | $52.46 | $52.35 | $52.46 | $46.24 | 6,245 |
2019-10-25 | $52.63 | $52.63 | $52.46 | $52.54 | $46.31 | 4,543 |
2019-10-24 | $52.66 | $52.67 | $52.61 | $52.61 | $46.37 | 3,500 |
2019-10-23 | $52.57 | $52.57 | $52.49 | $52.52 | $46.29 | 12,259 |
2019-10-22 | $52.53 | $52.55 | $52.43 | $52.52 | $46.30 | 6,500 |
2019-10-21 | $52.47 | $52.47 | $52.41 | $52.42 | $46.20 | 15,600 |
2019-10-18 | $52.49 | $52.55 | $52.47 | $52.50 | $46.28 | 9,800 |
2019-10-17 | $52.40 | $52.49 | $52.39 | $52.40 | $46.19 | 10,100 |
2019-10-16 | $52.33 | $52.41 | $52.33 | $52.39 | $46.18 | 3,600 |
2019-10-15 | $52.43 | $52.44 | $52.29 | $52.30 | $46.10 | 33,300 |
2019-10-14 | $52.38 | $52.46 | $52.38 | $52.42 | $46.21 | 11,900 |
2019-10-11 | $52.27 | $52.37 | $52.24 | $52.30 | $46.10 | 4,877 |
2019-10-10 | $52.49 | $52.53 | $52.44 | $52.44 | $46.23 | 8,924 |
2019-10-09 | $52.65 | $52.69 | $52.64 | $52.68 | $46.43 | 9,601 |
2019-10-08 | $52.78 | $52.81 | $52.71 | $52.71 | $46.46 | 9,380 |
2019-10-07 | $52.82 | $52.82 | $52.73 | $52.73 | $46.48 | 26,403 |
2019-10-04 | $52.85 | $52.91 | $52.84 | $52.89 | $46.62 | 7,200 |
2019-10-03 | $52.78 | $52.98 | $52.74 | $52.74 | $46.49 | 322,921 |
2019-10-02 | $52.63 | $52.74 | $52.63 | $52.70 | $46.45 | 6,457 |
2019-10-01 | $52.50 | $52.78 | $52.50 | $52.69 | $46.45 | 16,900 |
2019-09-30 | $52.62 | $52.76 | $52.62 | $52.76 | $46.37 | 8,850 |
2019-09-27 | $52.61 | $52.66 | $52.61 | $52.63 | $46.26 | 11,754 |
2019-09-26 | $52.56 | $52.68 | $52.56 | $52.62 | $46.25 | 12,400 |
2019-09-25 | $52.58 | $52.61 | $52.44 | $52.56 | $46.20 | 46,900 |
2019-09-24 | $52.71 | $52.78 | $52.65 | $52.76 | $46.37 | 22,776 |
2019-09-23 | $52.68 | $52.71 | $52.56 | $52.56 | $46.20 | 10,570 |
2019-09-20 | $52.28 | $52.51 | $52.28 | $52.51 | $46.15 | 15,706 |
2019-09-19 | $52.29 | $52.32 | $52.23 | $52.23 | $45.91 | 17,400 |
2019-09-18 | $52.24 | $52.34 | $52.10 | $52.13 | $45.82 | 12,722 |
2019-09-17 | $52.01 | $52.11 | $52.01 | $52.07 | $45.77 | 18,900 |
2019-09-16 | $51.88 | $51.99 | $51.86 | $51.99 | $45.70 | 21,917 |
2019-09-13 | $51.95 | $51.95 | $51.68 | $51.71 | $45.45 | 49,682 |
2019-09-12 | $52.28 | $52.34 | $52.05 | $52.11 | $45.80 | 24,063 |
2019-09-11 | $52.23 | $52.23 | $52.16 | $52.17 | $45.85 | 14,300 |
2019-09-10 | $52.40 | $52.46 | $52.20 | $52.20 | $45.88 | 13,100 |
2019-09-09 | $52.61 | $52.61 | $52.51 | $52.51 | $46.15 | 17,441 |
2019-09-06 | $52.78 | $52.84 | $52.70 | $52.79 | $46.40 | 15,360 |
2019-09-05 | $52.83 | $52.83 | $52.58 | $52.67 | $46.30 | 15,099 |
2019-09-04 | $52.81 | $53.05 | $52.81 | $53.00 | $46.59 | 25,230 |
2019-09-03 | $52.94 | $53.08 | $52.93 | $52.95 | $46.54 | 9,900 |
2019-08-30 | $52.98 | $53.07 | $52.94 | $53.07 | $46.50 | 17,946 |
2019-08-29 | $53.11 | $53.11 | $52.92 | $53.02 | $46.46 | 26,540 |
2019-08-28 | $53.17 | $53.19 | $53.08 | $53.08 | $46.52 | 16,683 |
2019-08-27 | $52.93 | $53.16 | $52.93 | $53.07 | $46.51 | 17,068 |
2019-08-26 | $52.89 | $52.96 | $52.87 | $52.88 | $46.34 | 6,282 |
2019-08-23 | $52.72 | $52.97 | $52.72 | $52.89 | $46.35 | 18,642 |
2019-08-22 | $52.76 | $52.78 | $52.66 | $52.66 | $46.15 | 13,244 |
2019-08-21 | $52.70 | $52.86 | $52.70 | $52.80 | $46.27 | 7,237 |
2019-08-20 | $52.71 | $52.74 | $52.64 | $52.67 | $46.16 | 3,237 |
2019-08-19 | $52.51 | $52.58 | $52.48 | $52.52 | $46.02 | 8,326 |
2019-08-16 | $52.51 | $52.71 | $52.50 | $52.68 | $46.16 | 8,624 |
2019-08-15 | $52.52 | $52.67 | $52.47 | $52.65 | $46.14 | 8,879 |
2019-08-14 | $52.46 | $52.48 | $52.40 | $52.40 | $45.92 | 6,415 |
2019-08-13 | $52.27 | $52.40 | $52.27 | $52.29 | $45.83 | 10,043 |
2019-08-12 | $52.30 | $52.41 | $52.22 | $52.41 | $45.93 | 6,800 |
2019-08-09 | $52.25 | $52.25 | $52.11 | $52.11 | $45.66 | 13,023 |
2019-08-08 | $52.06 | $52.30 | $52.02 | $52.28 | $45.81 | 13,484 |
2019-08-07 | $52.42 | $52.42 | $52.17 | $52.17 | $45.72 | 12,585 |
2019-08-06 | $52.06 | $52.20 | $52.04 | $52.20 | $45.75 | 26,993 |
2019-08-05 | $52.02 | $52.08 | $51.98 | $52.01 | $45.57 | 5,793 |
2019-08-02 | $51.84 | $51.91 | $51.83 | $51.91 | $45.49 | 6,172 |
2019-08-01 | $51.67 | $51.85 | $51.67 | $51.85 | $45.44 | 9,549 |
2019-07-31 | $51.61 | $51.68 | $51.38 | $51.62 | $45.10 | 17,494 |
2019-07-30 | $51.58 | $51.58 | $51.44 | $51.53 | $45.02 | 4,989 |
2019-07-29 | $51.65 | $51.65 | $51.59 | $51.59 | $45.07 | 13,331 |
2019-07-26 | $51.57 | $51.60 | $51.53 | $51.58 | $45.06 | 13,667 |
2019-07-25 | $51.57 | $51.57 | $51.42 | $51.49 | $44.98 | 10,700 |
2019-07-24 | $51.59 | $51.60 | $51.52 | $51.58 | $45.06 | 8,434 |
2019-07-23 | $51.47 | $51.51 | $51.40 | $51.51 | $45.00 | 4,997 |
2019-07-22 | $51.50 | $51.55 | $51.46 | $51.46 | $44.96 | 4,395 |
2019-07-19 | $51.40 | $51.46 | $51.37 | $51.39 | $44.89 | 8,123 |
2019-07-18 | $51.30 | $51.45 | $51.29 | $51.45 | $44.95 | 12,461 |
2019-07-17 | $51.24 | $51.31 | $51.19 | $51.29 | $44.81 | 6,958 |
2019-07-16 | $51.09 | $51.13 | $51.01 | $51.13 | $44.67 | 21,768 |
2019-07-15 | $51.16 | $51.22 | $51.14 | $51.19 | $44.72 | 12,314 |
2019-07-12 | $51.03 | $51.14 | $51.03 | $51.12 | $44.66 | 9,844 |
2019-07-11 | $51.21 | $51.22 | $51.04 | $51.05 | $44.60 | 16,176 |
2019-07-10 | $51.32 | $51.32 | $51.21 | $51.24 | $44.77 | 3,635 |
2019-07-09 | $51.25 | $51.26 | $51.20 | $51.20 | $44.73 | 6,134 |
2019-07-08 | $51.40 | $51.40 | $51.25 | $51.25 | $44.77 | 4,620 |
2019-07-05 | $51.46 | $51.46 | $51.23 | $51.29 | $44.81 | 583,547 |
2019-07-03 | $51.67 | $51.78 | $51.67 | $51.75 | $45.21 | 11,971 |
2019-07-02 | $51.48 | $51.66 | $51.48 | $51.62 | $45.10 | 7,877 |
2019-07-01 | $51.58 | $51.58 | $51.39 | $51.52 | $45.01 | 6,418 |
2019-06-28 | $51.49 | $51.59 | $51.49 | $51.59 | $44.93 | 25,563 |
2019-06-27 | $51.38 | $51.48 | $51.38 | $51.48 | $44.83 | 3,037 |
2019-06-26 | $51.44 | $51.44 | $51.21 | $51.28 | $44.66 | 10,374 |
2019-06-25 | $51.47 | $51.47 | $51.34 | $51.38 | $44.75 | 13,943 |
2019-06-24 | $51.42 | $51.49 | $51.37 | $51.47 | $44.82 | 7,957 |
2019-06-21 | $51.31 | $51.33 | $51.21 | $51.29 | $44.67 | 15,950 |
2019-06-20 | $51.42 | $51.49 | $51.33 | $51.46 | $44.82 | 32,741 |
2019-06-19 | $50.85 | $51.22 | $50.81 | $51.22 | $44.60 | 8,644 |
2019-06-18 | $50.88 | $50.96 | $50.86 | $50.93 | $44.35 | 5,117 |
2019-06-17 | $50.68 | $50.73 | $50.65 | $50.71 | $44.16 | 5,258 |
2019-06-14 | $50.55 | $50.70 | $50.55 | $50.69 | $44.15 | 8,179 |
2019-06-13 | $50.54 | $50.68 | $50.54 | $50.66 | $44.12 | 13,776 |
2019-06-12 | $50.31 | $50.54 | $50.31 | $50.54 | $44.01 | 10,744 |
2019-06-11 | $50.35 | $50.39 | $50.32 | $50.36 | $43.86 | 7,902 |
2019-06-10 | $50.41 | $50.43 | $50.34 | $50.34 | $43.84 | 5,762 |
2019-06-07 | $50.58 | $50.58 | $50.44 | $50.46 | $43.95 | 11,717 |
2019-06-06 | $50.26 | $50.33 | $50.26 | $50.30 | $43.81 | 16,996 |
2019-06-05 | $50.26 | $50.27 | $50.18 | $50.23 | $43.75 | 11,035 |
2019-06-04 | $50.20 | $50.22 | $50.15 | $50.22 | $43.74 | 11,173 |
2019-06-03 | $50.24 | $50.32 | $50.12 | $50.29 | $43.80 | 13,591 |
2019-05-31 | $50.17 | $50.32 | $50.17 | $50.28 | $43.65 | 4,199 |
2019-05-30 | $49.95 | $50.16 | $49.95 | $50.14 | $43.53 | 11,527 |
2019-05-29 | $50.00 | $50.02 | $49.91 | $49.91 | $43.32 | 11,720 |
2019-05-28 | $49.91 | $49.97 | $49.87 | $49.96 | $43.37 | 31,001 |
2019-05-24 | $49.77 | $49.81 | $49.76 | $49.81 | $43.24 | 19,423 |
2019-05-23 | $49.69 | $49.83 | $49.67 | $49.75 | $43.18 | 8,286 |
2019-05-22 | $49.59 | $49.67 | $49.58 | $49.64 | $43.09 | 14,594 |
2019-05-21 | $49.61 | $49.61 | $49.55 | $49.55 | $43.01 | 7,713 |
2019-05-20 | $49.70 | $49.70 | $49.54 | $49.58 | $43.03 | 14,569 |
2019-05-17 | $49.70 | $49.70 | $49.63 | $49.67 | $43.12 | 9,009 |
2019-05-16 | $49.69 | $49.72 | $49.66 | $49.69 | $43.13 | 18,697 |
2019-05-15 | $49.75 | $49.75 | $49.62 | $49.69 | $43.13 | 12,935 |
2019-05-14 | $49.52 | $49.61 | $49.52 | $49.58 | $43.04 | 2,839 |
2019-05-13 | $49.52 | $49.58 | $49.45 | $49.54 | $43.00 | 5,840 |
2019-05-10 | $49.48 | $49.49 | $49.42 | $49.46 | $42.93 | 15,000 |
2019-05-09 | $49.50 | $49.51 | $49.37 | $49.43 | $42.91 | 17,639 |
2019-05-08 | $49.56 | $49.58 | $49.40 | $49.40 | $42.88 | 4,537 |
2019-05-07 | $49.57 | $49.58 | $49.50 | $49.53 | $42.99 | 5,350 |
2019-05-06 | $49.40 | $49.52 | $49.40 | $49.46 | $42.93 | 29,598 |
2019-05-03 | $49.44 | $49.45 | $49.38 | $49.42 | $42.90 | 7,856 |
2019-05-02 | $49.41 | $49.41 | $49.25 | $49.28 | $42.78 | 9,626 |
2019-05-01 | $49.55 | $49.69 | $49.44 | $49.44 | $42.92 | 19,949 |
2019-04-30 | $49.62 | $49.69 | $49.59 | $49.64 | $42.96 | 4,856 |
2019-04-29 | $49.62 | $49.62 | $49.55 | $49.55 | $42.88 | 1,987 |
2019-04-26 | $49.71 | $49.75 | $49.62 | $49.62 | $42.94 | 14,498 |
2019-04-25 | $49.62 | $49.62 | $49.54 | $49.59 | $42.91 | 8,674 |
2019-04-24 | $49.61 | $49.65 | $49.60 | $49.65 | $42.96 | 11,137 |
2019-04-23 | $49.41 | $49.41 | $49.35 | $49.41 | $42.76 | 4,486 |
2019-04-22 | $49.35 | $49.35 | $49.24 | $49.27 | $42.64 | 9,191 |
2019-04-18 | $49.40 | $49.43 | $49.35 | $49.40 | $42.75 | 14,834 |
2019-04-17 | $49.29 | $49.40 | $49.29 | $49.35 | $42.70 | 8,519 |
2019-04-16 | $49.35 | $49.38 | $49.29 | $49.31 | $42.67 | 6,228 |
2019-04-15 | $49.47 | $49.49 | $49.40 | $49.49 | $42.83 | 6,811 |
2019-04-12 | $49.38 | $49.47 | $49.38 | $49.42 | $42.76 | 6,274 |
2019-04-11 | $49.62 | $49.65 | $49.46 | $49.46 | $42.80 | 261,361 |
2019-04-10 | $49.52 | $49.62 | $49.52 | $49.60 | $42.93 | 9,949 |
2019-04-09 | $49.43 | $49.53 | $49.43 | $49.48 | $42.82 | 9,774 |
2019-04-08 | $49.32 | $49.41 | $49.32 | $49.39 | $42.74 | 3,096 |
2019-04-05 | $49.29 | $49.45 | $49.29 | $49.40 | $42.75 | 20,205 |
2019-04-04 | $49.28 | $49.34 | $49.23 | $49.30 | $42.67 | 8,145 |
2019-04-03 | $49.23 | $49.31 | $49.23 | $49.27 | $42.64 | 7,409 |
2019-04-02 | $49.23 | $49.32 | $49.23 | $49.31 | $42.67 | 6,398 |
2019-04-01 | $49.42 | $49.42 | $49.22 | $49.28 | $42.65 | 11,900 |
2019-03-29 | $49.59 | $49.65 | $49.54 | $49.64 | $42.83 | 1,433 |
2019-03-28 | $49.57 | $49.73 | $49.57 | $49.66 | $42.84 | 9,322 |
2019-03-27 | $49.67 | $49.70 | $49.61 | $49.68 | $42.86 | 12,441 |
2019-03-26 | $49.52 | $49.62 | $49.47 | $49.56 | $42.76 | 8,961 |
2019-03-25 | $49.46 | $49.55 | $49.46 | $49.53 | $42.73 | 3,203 |
2019-03-22 | $49.38 | $49.47 | $49.32 | $49.42 | $42.63 | 11,514 |
2019-03-21 | $49.18 | $49.22 | $49.11 | $49.16 | $42.41 | 10,874 |
2019-03-20 | $48.90 | $49.11 | $48.84 | $49.11 | $42.36 | 9,804 |
2019-03-19 | $48.84 | $48.90 | $48.77 | $48.84 | $42.13 | 9,353 |
2019-03-18 | $48.80 | $48.90 | $48.80 | $48.84 | $42.13 | 4,374 |
2019-03-15 | $48.83 | $48.88 | $48.78 | $48.85 | $42.15 | 5,649 |
2019-03-14 | $48.68 | $48.76 | $48.68 | $48.75 | $42.06 | 7,456 |
2019-03-13 | $48.79 | $48.79 | $48.70 | $48.76 | $42.07 | 5,021 |
2019-03-12 | $48.69 | $48.84 | $48.64 | $48.79 | $42.09 | 9,023 |
2019-03-11 | $48.59 | $48.68 | $48.56 | $48.65 | $41.97 | 9,833 |
2019-03-08 | $48.57 | $48.64 | $48.48 | $48.60 | $41.92 | 7,744 |
2019-03-07 | $48.53 | $48.62 | $48.50 | $48.56 | $41.90 | 9,248 |
2019-03-06 | $48.45 | $48.54 | $48.44 | $48.48 | $41.82 | 7,780 |
2019-03-05 | $48.40 | $48.45 | $48.31 | $48.39 | $41.75 | 8,425 |
2019-03-04 | $48.33 | $48.45 | $48.33 | $48.38 | $41.73 | 7,393 |
2019-03-01 | $48.36 | $48.39 | $48.30 | $48.30 | $41.66 | 7,299 |
2019-02-28 | $48.57 | $48.57 | $48.43 | $48.55 | $41.76 | 11,026 |
2019-02-27 | $48.57 | $48.57 | $48.45 | $48.52 | $41.73 | 20,756 |
2019-02-26 | $48.55 | $48.69 | $48.55 | $48.61 | $41.81 | 4,493 |
2019-02-25 | $48.49 | $48.58 | $48.48 | $48.58 | $41.78 | 6,605 |
2019-02-22 | $48.54 | $48.63 | $48.44 | $48.54 | $41.75 | 12,386 |
2019-02-21 | $48.40 | $48.44 | $48.32 | $48.40 | $41.62 | 8,054 |
2019-02-20 | $48.52 | $48.55 | $48.45 | $48.49 | $41.70 | 3,992 |
2019-02-19 | $48.62 | $48.62 | $48.47 | $48.52 | $41.73 | 8,467 |
2019-02-15 | $48.46 | $48.53 | $48.41 | $48.48 | $41.70 | 7,558 |
2019-02-14 | $48.36 | $48.48 | $48.36 | $48.43 | $41.65 | 3,875 |
2019-02-13 | $48.34 | $48.41 | $48.30 | $48.38 | $41.61 | 3,441 |
2019-02-12 | $48.44 | $48.49 | $48.40 | $48.40 | $41.63 | 11,683 |
2019-02-11 | $48.44 | $48.46 | $48.41 | $48.44 | $41.66 | 6,003 |
2019-02-08 | $48.44 | $48.53 | $48.42 | $48.52 | $41.73 | 5,782 |
2019-02-07 | $48.40 | $48.43 | $48.36 | $48.39 | $41.62 | 2,932 |
2019-02-06 | $48.36 | $48.43 | $48.31 | $48.39 | $41.61 | 11,920 |
2019-02-05 | $48.46 | $48.48 | $48.34 | $48.39 | $41.62 | 11,225 |
2019-02-04 | $48.28 | $48.32 | $48.20 | $48.28 | $41.52 | 9,269 |
2019-02-01 | $48.42 | $48.42 | $48.26 | $48.32 | $41.56 | 51,177 |
2019-01-31 | $48.50 | $48.63 | $48.49 | $48.58 | $41.65 | 14,749 |
2019-01-30 | $48.13 | $48.30 | $48.10 | $48.26 | $41.38 | 35,908 |
2019-01-29 | $48.06 | $48.16 | $48.00 | $48.15 | $41.28 | 32,757 |
2019-01-28 | $47.96 | $48.05 | $47.92 | $48.02 | $41.17 | 9,234 |
2019-01-25 | $47.97 | $48.00 | $47.90 | $47.96 | $41.12 | 2,705 |
2019-01-24 | $47.99 | $48.04 | $47.91 | $48.02 | $41.17 | 13,988 |
2019-01-23 | $47.81 | $47.92 | $47.75 | $47.91 | $41.08 | 22,264 |
2019-01-22 | $47.83 | $48.00 | $47.73 | $47.77 | $40.95 | 449,558 |
2019-01-18 | $47.74 | $47.78 | $47.62 | $47.73 | $40.92 | 8,769 |
2019-01-17 | $47.59 | $47.68 | $47.55 | $47.64 | $40.85 | 8,673 |
2019-01-16 | $47.57 | $47.68 | $47.57 | $47.62 | $40.83 | 13,892 |
2019-01-15 | $47.57 | $47.62 | $47.51 | $47.52 | $40.74 | 10,245 |
2019-01-14 | $47.52 | $47.59 | $47.49 | $47.54 | $40.76 | 18,409 |
2019-01-11 | $47.62 | $47.64 | $47.53 | $47.64 | $40.85 | 11,324 |
2019-01-10 | $47.52 | $47.54 | $47.42 | $47.47 | $40.70 | 15,231 |
2019-01-09 | $47.55 | $47.56 | $47.45 | $47.54 | $40.76 | 8,310 |
2019-01-08 | $47.34 | $47.44 | $47.34 | $47.37 | $40.61 | 7,416 |
2019-01-07 | $47.38 | $47.48 | $47.36 | $47.40 | $40.64 | 20,585 |
2019-01-04 | $47.35 | $47.40 | $47.35 | $47.38 | $40.62 | 7,065 |
2019-01-03 | $47.30 | $47.50 | $47.30 | $47.47 | $40.70 | 10,356 |
2019-01-02 | $47.33 | $47.36 | $47.24 | $47.35 | $40.59 | 28,618 |
2018-12-31 | $47.22 | $47.39 | $47.17 | $47.39 | $40.63 | 71,927 |
2018-12-28 | $47.08 | $47.22 | $47.08 | $47.22 | $40.49 | 26,093 |
2018-12-27 | $47.11 | $47.12 | $46.98 | $47.06 | $40.35 | 15,527 |
2018-12-26 | $47.02 | $47.08 | $46.89 | $46.99 | $40.29 | 17,093 |
2018-12-24 | $47.08 | $47.08 | $46.94 | $46.95 | $40.26 | 28,302 |
2018-12-21 | $47.16 | $47.16 | $47.04 | $47.07 | $40.36 | 6,373 |
2018-12-20 | $47.18 | $47.19 | $47.06 | $47.06 | $40.35 | 17,256 |
2018-12-19 | $47.22 | $47.35 | $47.19 | $47.19 | $40.46 | 5,919 |
2018-12-18 | $47.21 | $47.26 | $47.10 | $47.26 | $40.52 | 17,130 |
2018-12-17 | $47.19 | $47.29 | $47.19 | $47.24 | $40.38 | 24,050 |
2018-12-14 | $47.19 | $47.27 | $47.13 | $47.20 | $40.35 | 8,705 |
2018-12-13 | $47.07 | $47.21 | $47.07 | $47.15 | $40.31 | 16,786 |
2018-12-12 | $47.06 | $47.12 | $47.04 | $47.07 | $40.24 | 3,927 |
2018-12-11 | $47.13 | $47.14 | $47.06 | $47.07 | $40.24 | 5,075 |
2018-12-10 | $47.11 | $47.11 | $46.93 | $47.11 | $40.27 | 15,864 |
2018-12-07 | $47.04 | $47.06 | $46.94 | $47.04 | $40.21 | 15,932 |
2018-12-06 | $46.95 | $46.99 | $46.92 | $46.95 | $40.14 | 18,905 |
2018-12-04 | $46.90 | $46.99 | $46.88 | $46.92 | $40.11 | 14,378 |
2018-12-03 | $46.89 | $46.92 | $46.85 | $46.87 | $40.07 | 29,538 |
2018-11-30 | $47.00 | $47.00 | $46.86 | $46.97 | $40.02 | 10,947 |
2018-11-29 | $47.05 | $47.06 | $47.00 | $47.02 | $40.06 | 17,155 |
2018-11-28 | $46.95 | $47.08 | $46.94 | $47.08 | $40.11 | 9,606 |
2018-11-27 | $47.02 | $47.04 | $46.97 | $46.99 | $40.04 | 19,362 |
2018-11-26 | $47.08 | $47.08 | $46.96 | $47.03 | $40.07 | 5,878 |
2018-11-23 | $47.09 | $47.10 | $47.06 | $47.07 | $40.11 | 20,225 |
2018-11-21 | $47.05 | $47.05 | $46.98 | $47.03 | $40.07 | 12,528 |
2018-11-20 | $47.01 | $47.02 | $46.96 | $46.99 | $40.04 | 16,857 |
2018-11-19 | $47.07 | $47.07 | $47.02 | $47.03 | $40.07 | 5,827 |
2018-11-16 | $47.00 | $47.06 | $47.00 | $47.02 | $40.06 | 2,484 |
2018-11-15 | $46.97 | $47.02 | $46.93 | $47.02 | $40.06 | 19,912 |
2018-11-14 | $46.98 | $47.11 | $46.98 | $47.02 | $40.06 | 9,250 |
2018-11-13 | $47.15 | $47.15 | $47.05 | $47.14 | $40.16 | 5,438 |
2018-11-12 | $47.21 | $47.21 | $47.13 | $47.15 | $40.17 | 26,278 |
2018-11-09 | $47.16 | $47.20 | $47.07 | $47.16 | $40.18 | 33,438 |
2018-11-08 | $47.17 | $47.17 | $47.06 | $47.08 | $40.11 | 5,315 |
2018-11-07 | $47.27 | $47.28 | $47.19 | $47.23 | $40.24 | 25,792 |
2018-11-06 | $47.01 | $47.10 | $47.01 | $47.10 | $40.13 | 13,652 |
2018-11-05 | $47.08 | $47.09 | $46.99 | $47.07 | $40.11 | 13,374 |
2018-11-02 | $47.11 | $47.11 | $46.98 | $47.05 | $40.08 | 23,550 |
2018-11-01 | $47.10 | $47.17 | $47.06 | $47.17 | $40.19 | 9,990 |
2018-10-31 | $47.30 | $47.32 | $47.16 | $47.16 | $40.05 | 32,978 |
2018-10-30 | $47.42 | $47.42 | $47.35 | $47.37 | $40.23 | 11,956 |
2018-10-29 | $47.40 | $47.49 | $47.40 | $47.49 | $40.33 | 10,520 |
2018-10-26 | $47.51 | $47.53 | $47.51 | $47.51 | $40.35 | 4,530 |
2018-10-25 | $47.42 | $47.44 | $47.38 | $47.40 | $40.25 | 162,583 |
2018-10-24 | $47.48 | $47.49 | $47.44 | $47.46 | $40.31 | 5,073 |
2018-10-23 | $47.40 | $47.68 | $47.34 | $47.35 | $40.21 | 75,181 |
2018-10-22 | $47.35 | $47.36 | $47.28 | $47.30 | $40.17 | 15,597 |
2018-10-19 | $47.36 | $47.36 | $47.25 | $47.31 | $40.18 | 23,876 |
2018-10-18 | $47.33 | $47.42 | $47.29 | $47.37 | $40.23 | 10,957 |
2018-10-17 | $47.43 | $47.50 | $47.40 | $47.40 | $40.26 | 15,138 |
2018-10-16 | $47.48 | $47.52 | $47.43 | $47.51 | $40.35 | 16,126 |
2018-10-15 | $47.51 | $47.51 | $47.43 | $47.46 | $40.31 | 30,517 |
2018-10-12 | $47.51 | $47.56 | $47.44 | $47.53 | $40.37 | 9,980 |
2018-10-11 | $47.53 | $47.55 | $47.42 | $47.44 | $40.29 | 28,845 |
2018-10-10 | $47.42 | $47.45 | $47.31 | $47.31 | $40.18 | 9,545 |
2018-10-09 | $47.48 | $47.51 | $47.40 | $47.51 | $40.35 | 11,366 |
2018-10-08 | $47.38 | $47.45 | $47.37 | $47.40 | $40.25 | 2,634 |
2018-10-05 | $47.49 | $47.50 | $47.37 | $47.44 | $40.29 | 8,875 |
2018-10-04 | $47.57 | $47.61 | $47.46 | $47.58 | $40.41 | 4,931 |
2018-10-03 | $47.87 | $47.87 | $47.65 | $47.69 | $40.50 | 8,524 |
2018-10-02 | $47.95 | $48.00 | $47.86 | $47.97 | $40.74 | 20,933 |
2018-10-01 | $47.85 | $47.95 | $47.85 | $47.89 | $40.67 | 15,934 |
2018-09-28 | $48.10 | $48.14 | $48.00 | $48.00 | $40.64 | 20,485 |
2018-09-27 | $48.07 | $48.07 | $47.98 | $48.00 | $40.64 | 9,900 |
2018-09-26 | $47.86 | $48.00 | $47.86 | $47.98 | $40.63 | 4,150 |
2018-09-25 | $47.87 | $47.87 | $47.79 | $47.83 | $40.50 | 5,847 |
2018-09-24 | $47.94 | $47.94 | $47.88 | $47.88 | $40.54 | 7,078 |
2018-09-21 | $47.98 | $48.00 | $47.91 | $47.97 | $40.62 | 14,584 |
2018-09-20 | $47.89 | $47.97 | $47.86 | $47.92 | $40.58 | 10,436 |
2018-09-19 | $47.85 | $47.86 | $47.77 | $47.86 | $40.53 | 7,053 |
2018-09-18 | $47.95 | $47.96 | $47.88 | $47.91 | $40.57 | 9,816 |
2018-09-17 | $47.96 | $48.08 | $47.96 | $48.07 | $40.70 | 7,522 |
2018-09-14 | $48.06 | $48.08 | $48.01 | $48.07 | $40.70 | 4,210 |
2018-09-13 | $48.11 | $48.12 | $48.03 | $48.03 | $40.67 | 3,190 |
2018-09-12 | $48.09 | $48.09 | $47.99 | $48.07 | $40.70 | 7,778 |
2018-09-11 | $48.01 | $48.01 | $47.93 | $47.93 | $40.59 | 16,848 |
2018-09-10 | $48.05 | $48.10 | $48.04 | $48.09 | $40.72 | 23,302 |
2018-09-07 | $48.01 | $48.04 | $47.94 | $47.94 | $40.59 | 9,420 |
2018-09-06 | $48.15 | $48.22 | $48.06 | $48.16 | $40.78 | 15,006 |
2018-09-05 | $48.04 | $48.10 | $48.00 | $48.09 | $40.72 | 3,991 |
2018-09-04 | $48.11 | $48.11 | $48.01 | $48.09 | $40.72 | 12,500 |
2018-08-31 | $48.39 | $48.43 | $48.35 | $48.37 | $40.85 | 21,288 |
2018-08-30 | $48.37 | $48.43 | $48.31 | $48.38 | $40.85 | 26,028 |
2018-08-29 | $48.31 | $48.37 | $48.31 | $48.36 | $40.84 | 10,144 |
2018-08-28 | $48.40 | $48.40 | $48.35 | $48.37 | $40.85 | 10,794 |
2018-08-27 | $48.47 | $48.48 | $48.38 | $48.38 | $40.85 | 10,594 |
2018-08-24 | $48.50 | $48.53 | $48.48 | $48.53 | $40.98 | 12,305 |
2018-08-23 | $48.54 | $48.54 | $48.47 | $48.52 | $40.97 | 4,283 |
2018-08-22 | $48.52 | $48.52 | $48.43 | $48.52 | $40.97 | 5,268 |
2018-08-21 | $48.48 | $48.50 | $48.45 | $48.48 | $40.94 | 8,090 |
2018-08-20 | $48.55 | $48.55 | $48.50 | $48.53 | $40.98 | 4,720 |
2018-08-17 | $48.47 | $48.47 | $48.38 | $48.39 | $40.86 | 8,672 |
2018-08-16 | $48.40 | $48.40 | $48.31 | $48.35 | $40.83 | 2,370 |
2018-08-15 | $48.35 | $48.40 | $48.33 | $48.36 | $40.84 | 4,855 |
2018-08-14 | $48.32 | $48.32 | $48.24 | $48.28 | $40.77 | 3,494 |
2018-08-13 | $48.28 | $48.28 | $48.19 | $48.19 | $40.69 | 5,197 |
2018-08-10 | $48.19 | $48.29 | $48.13 | $48.29 | $40.78 | 11,030 |
2018-08-09 | $48.21 | $48.24 | $48.14 | $48.17 | $40.68 | 6,281 |
2018-08-08 | $48.16 | $48.17 | $48.11 | $48.14 | $40.65 | 3,918 |
2018-08-07 | $48.22 | $48.24 | $48.16 | $48.20 | $40.70 | 11,939 |
2018-08-06 | $48.25 | $48.31 | $48.24 | $48.24 | $40.74 | 3,861 |
2018-08-03 | $48.17 | $48.20 | $48.15 | $48.19 | $40.69 | 4,963 |
2018-08-02 | $48.01 | $48.08 | $47.95 | $48.08 | $40.60 | 7,542 |
2018-08-01 | $47.98 | $48.02 | $47.94 | $47.96 | $40.50 | 6,008 |
2018-07-31 | $48.22 | $48.28 | $48.19 | $48.28 | $40.66 | 15,510 |
2018-07-30 | $48.14 | $48.18 | $48.07 | $48.15 | $40.55 | 20,643 |
2018-07-27 | $48.25 | $48.25 | $48.19 | $48.19 | $40.58 | 6,151 |
2018-07-26 | $48.18 | $48.20 | $48.12 | $48.13 | $40.53 | 14,128 |
2018-07-25 | $48.16 | $48.17 | $48.10 | $48.11 | $40.51 | 13,800 |
2018-07-24 | $47.98 | $48.10 | $47.96 | $48.10 | $40.50 | 17,742 |
2018-07-23 | $48.06 | $48.08 | $47.88 | $47.95 | $40.37 | 16,577 |
2018-07-20 | $48.22 | $48.22 | $48.05 | $48.15 | $40.55 | 14,241 |
2018-07-19 | $48.18 | $48.28 | $48.18 | $48.28 | $40.66 | 25,839 |
2018-07-18 | $48.21 | $48.23 | $48.17 | $48.19 | $40.58 | 9,817 |
2018-07-17 | $48.15 | $48.23 | $48.15 | $48.19 | $40.58 | 204,835 |
2018-07-16 | $48.14 | $48.16 | $48.10 | $48.16 | $40.56 | 6,073 |
2018-07-13 | $48.19 | $48.28 | $48.19 | $48.28 | $40.66 | 258,479 |
2018-07-12 | $47.95 | $47.95 | $47.95 | $47.95 | $40.38 | 0 |
2018-07-11 | $47.95 | $47.95 | $47.95 | $47.95 | $40.38 | 6,800 |
2018-07-10 | $48.04 | $48.04 | $47.95 | $47.95 | $40.38 | 661 |
2018-07-09 | $48.00 | $48.00 | $48.00 | $48.00 | $40.42 | 0 |
2018-07-06 | $48.00 | $48.00 | $48.00 | $48.00 | $40.42 | 500 |
2018-07-05 | $47.86 | $47.86 | $47.86 | $47.86 | $40.30 | 0 |
2018-07-03 | $47.86 | $47.86 | $47.86 | $47.86 | $40.30 | 700 |
2018-07-02 | $47.72 | $47.72 | $47.72 | $47.72 | $40.18 | 200 |
2018-06-29 | $47.91 | $47.91 | $47.91 | $47.91 | $40.22 | 1,601 |
2018-06-28 | $47.86 | $47.88 | $47.86 | $47.88 | $40.20 | 945 |
2018-06-27 | $47.87 | $47.87 | $47.87 | $47.87 | $40.19 | 2,000 |
2018-06-26 | $47.67 | $47.67 | $47.67 | $47.67 | $40.02 | 0 |
2018-06-25 | $47.74 | $47.74 | $47.67 | $47.67 | $40.02 | 5,603 |
2018-06-22 | $47.68 | $47.68 | $47.68 | $47.68 | $40.03 | 500 |
2018-06-21 | $47.96 | $47.96 | $47.96 | $47.96 | $40.27 | 1,900 |
2018-06-20 | $47.96 | $47.96 | $47.96 | $47.96 | $40.27 | 0 |
2018-06-19 | $47.96 | $47.96 | $47.96 | $47.96 | $40.27 | 200 |
2018-06-18 | $47.98 | $47.98 | $47.98 | $47.98 | $40.28 | 0 |
2018-06-15 | $47.98 | $47.98 | $47.98 | $47.98 | $40.28 | 200 |
2018-06-14 | $47.79 | $47.79 | $47.79 | $47.79 | $40.12 | 1 |
2018-06-13 | $47.79 | $47.79 | $47.79 | $47.79 | $40.12 | 500 |
2018-06-12 | $47.78 | $47.78 | $47.78 | $47.78 | $40.12 | 300 |
2018-06-11 | $47.77 | $47.77 | $47.77 | $47.77 | $40.11 | 100 |
2018-06-08 | $47.82 | $47.82 | $47.82 | $47.82 | $40.15 | 1 |
2018-06-07 | $47.82 | $47.82 | $47.82 | $47.82 | $40.15 | 100 |
2018-06-06 | $47.75 | $47.75 | $47.75 | $47.75 | $40.09 | 100 |
2018-06-05 | $47.92 | $47.92 | $47.92 | $47.92 | $40.23 | 202 |
2018-06-04 | $47.93 | $47.93 | $47.93 | $47.93 | $40.24 | 1,300 |
2018-06-01 | $47.99 | $48.01 | $47.99 | $48.01 | $40.31 | 300 |
2018-05-31 | $48.33 | $48.33 | $48.33 | $48.33 | $40.45 | 0 |
2018-05-30 | $48.33 | $48.33 | $48.33 | $48.33 | $40.45 | 200 |
2018-05-29 | $48.10 | $48.10 | $48.10 | $48.10 | $40.26 | 0 |
2018-05-25 | $48.10 | $48.10 | $48.10 | $48.10 | $40.26 | 500 |
2018-05-24 | $48.00 | $48.00 | $48.00 | $48.00 | $40.18 | 200 |
2018-05-23 | $47.69 | $47.69 | $47.69 | $47.69 | $39.92 | 0 |
2018-05-22 | $47.69 | $47.69 | $47.69 | $47.69 | $39.92 | 300 |
2018-05-21 | $47.66 | $47.66 | $47.66 | $47.66 | $39.89 | 0 |
2018-05-18 | $47.66 | $47.66 | $47.66 | $47.66 | $39.89 | 301 |
2018-05-17 | $47.64 | $47.64 | $47.64 | $47.64 | $39.88 | 40 |
2018-05-16 | $47.65 | $47.65 | $47.65 | $47.65 | $39.89 | 50 |
2018-05-15 | $47.73 | $47.73 | $47.60 | $47.60 | $39.84 | 1,201 |
2018-05-14 | $47.92 | $47.92 | $47.92 | $47.92 | $40.11 | 300 |
2018-05-11 | $47.82 | $47.82 | $47.82 | $47.82 | $40.03 | 83 |
2018-05-10 | $47.82 | $47.82 | $47.82 | $47.82 | $40.03 | 0 |
2018-05-09 | $47.82 | $47.82 | $47.82 | $47.82 | $40.03 | 100 |
2018-05-08 | $47.84 | $47.84 | $47.84 | $47.84 | $40.04 | 1 |
2018-05-07 | $47.84 | $47.84 | $47.84 | $47.84 | $40.04 | 400 |
2018-05-04 | $47.91 | $47.91 | $47.91 | $47.91 | $40.10 | 0 |
2018-05-03 | $47.91 | $47.91 | $47.91 | $47.91 | $40.10 | 45 |
2018-05-02 | $47.91 | $47.91 | $47.91 | $47.91 | $40.10 | 100 |
2018-05-01 | $48.15 | $48.15 | $48.15 | $48.15 | $40.30 | 0 |
2018-04-30 | $48.17 | $48.17 | $48.15 | $48.15 | $40.19 | 5,520 |
2018-04-27 | $48.18 | $48.18 | $48.18 | $48.18 | $40.21 | 400 |
2018-04-26 | $48.07 | $48.07 | $48.07 | $48.07 | $40.12 | 100 |
2018-04-25 | $48.20 | $48.20 | $48.20 | $48.20 | $40.23 | 0 |
2018-04-24 | $48.20 | $48.20 | $48.20 | $48.20 | $40.23 | 0 |
2018-04-23 | $48.16 | $48.20 | $48.16 | $48.20 | $40.23 | 1,016 |
2018-04-20 | $48.31 | $48.31 | $48.31 | $48.31 | $40.32 | 0 |
2018-04-19 | $48.40 | $48.40 | $48.31 | $48.31 | $40.32 | 500 |
2018-04-18 | $48.59 | $48.59 | $48.59 | $48.59 | $40.55 | 100 |
2018-04-17 | $48.69 | $48.69 | $48.69 | $48.69 | $40.64 | 0 |
2018-04-16 | $48.69 | $48.69 | $48.69 | $48.69 | $40.64 | 1 |
2018-04-13 | $48.69 | $48.69 | $48.69 | $48.69 | $40.64 | 100 |
2018-04-12 | $48.75 | $48.75 | $48.66 | $48.70 | $40.64 | 707 |
2018-04-11 | $48.85 | $48.85 | $48.85 | $48.85 | $40.77 | 600 |
2018-04-10 | $48.71 | $48.71 | $48.71 | $48.71 | $40.65 | 5 |
2018-04-09 | $48.71 | $48.72 | $48.71 | $48.71 | $40.65 | 3,526 |
2018-04-06 | $48.70 | $48.70 | $48.70 | $48.70 | $40.64 | 0 |
2018-04-05 | $48.70 | $48.70 | $48.70 | $48.70 | $40.64 | 0 |
2018-04-04 | $48.70 | $48.70 | $48.70 | $48.70 | $40.64 | 5 |
2018-04-03 | $48.70 | $48.70 | $48.70 | $48.70 | $40.64 | 400 |
2018-04-02 | $48.70 | $48.70 | $48.70 | $48.70 | $40.64 | 800 |
2018-03-29 | $48.85 | $48.93 | $48.85 | $48.93 | $40.72 | 3,915 |
2018-03-28 | $48.51 | $48.51 | $48.51 | $48.51 | $40.37 | 0 |
2018-03-27 | $48.51 | $48.51 | $48.51 | $48.51 | $40.37 | 26 |
2018-03-26 | $48.51 | $48.51 | $48.51 | $48.51 | $40.37 | 700 |
2018-03-23 | $48.51 | $48.51 | $48.51 | $48.51 | $40.37 | 370 |
2018-03-22 | $48.61 | $48.61 | $48.61 | $48.61 | $40.45 | 0 |
2018-03-21 | $48.61 | $48.61 | $48.61 | $48.61 | $40.45 | 0 |
2018-03-20 | $48.61 | $48.61 | $48.61 | $48.61 | $40.45 | 0 |
2018-03-19 | $48.61 | $48.61 | $48.61 | $48.61 | $40.45 | 0 |
2018-03-16 | $48.61 | $48.61 | $48.61 | $48.61 | $40.45 | 0 |
2018-03-15 | $48.61 | $48.61 | $48.61 | $48.61 | $40.45 | 0 |
2018-03-14 | $48.62 | $48.62 | $48.62 | $48.62 | $40.46 | 1 |
2018-03-13 | $48.62 | $48.62 | $48.62 | $48.62 | $40.46 | 0 |
2018-03-12 | $48.62 | $48.62 | $48.62 | $48.62 | $40.46 | 0 |
2018-03-09 | $48.61 | $48.61 | $48.61 | $48.61 | $40.45 | 1 |
2018-03-08 | $48.62 | $48.62 | $48.62 | $48.62 | $40.46 | 1 |
2018-03-07 | $48.62 | $48.62 | $48.62 | $48.62 | $40.46 | 59 |
2018-03-06 | $48.62 | $48.62 | $48.62 | $48.62 | $40.46 | 0 |
2018-03-05 | $48.59 | $48.62 | $48.59 | $48.62 | $40.46 | 1,975 |
2018-03-02 | $49.13 | $49.13 | $49.13 | $49.13 | $40.89 | 0 |
2018-03-01 | $49.13 | $49.13 | $49.13 | $49.13 | $40.89 | 0 |
2018-02-28 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 0 |
2018-02-27 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 20 |
2018-02-26 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 0 |
2018-02-23 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 0 |
2018-02-22 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 0 |
2018-02-21 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 20 |
2018-02-20 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 0 |
2018-02-16 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 1 |
2018-02-15 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 48 |
2018-02-14 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 45 |
2018-02-13 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 1 |
2018-02-12 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 59 |
2018-02-09 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 2 |
2018-02-08 | $49.13 | $49.13 | $49.13 | $49.13 | $40.77 | 100 |
2018-02-07 | $49.58 | $49.60 | $49.58 | $49.60 | $41.16 | 476 |
2018-02-06 | $49.58 | $49.58 | $49.58 | $49.58 | $41.14 | 109 |
2018-02-05 | $49.39 | $49.58 | $49.39 | $49.58 | $41.14 | 1,466 |
2018-02-02 | $49.91 | $49.91 | $49.91 | $49.91 | $41.41 | 100 |
2018-02-01 | $50.04 | $50.04 | $50.04 | $50.04 | $41.52 | 0 |
2018-01-31 | $50.04 | $50.04 | $50.04 | $50.04 | $41.41 | 7 |
2018-01-30 | $50.04 | $50.04 | $50.04 | $50.04 | $41.41 | 0 |
2018-01-29 | $50.04 | $50.04 | $50.04 | $50.04 | $41.41 | 100 |
2018-01-26 | $49.96 | $49.96 | $49.96 | $49.96 | $41.35 | 5 |
2018-01-25 | $49.96 | $49.96 | $49.96 | $49.96 | $41.35 | 0 |
2018-01-24 | $49.96 | $49.96 | $49.96 | $49.96 | $41.35 | 0 |
2018-01-23 | $49.96 | $49.96 | $49.96 | $49.96 | $41.35 | 0 |
2018-01-22 | $49.96 | $49.96 | $49.96 | $49.96 | $41.35 | 100 |
2018-01-19 | $50.01 | $50.04 | $50.01 | $50.04 | $41.41 | 350 |
2018-01-18 | $50.30 | $50.30 | $50.30 | $50.30 | $41.63 | 0 |
2018-01-17 | $50.30 | $50.30 | $50.30 | $50.30 | $41.63 | 100 |
2018-01-16 | $50.34 | $50.34 | $50.34 | $50.34 | $41.66 | 0 |
2018-01-12 | $50.34 | $50.34 | $50.34 | $50.34 | $41.66 | 0 |
2018-01-11 | $50.24 | $50.34 | $50.24 | $50.34 | $41.66 | 889 |
2018-01-10 | $50.25 | $50.25 | $50.25 | $50.25 | $41.59 | 200 |
2018-01-09 | $50.40 | $50.40 | $50.40 | $50.40 | $41.71 | 0 |
2018-01-08 | $50.40 | $50.40 | $50.40 | $50.40 | $41.71 | 900 |
2018-01-05 | $50.34 | $50.34 | $50.34 | $50.34 | $41.66 | 500 |
2018-01-04 | $50.36 | $50.38 | $50.36 | $50.38 | $41.70 | 686 |
2018-01-03 | $50.13 | $50.13 | $50.13 | $50.13 | $41.49 | 0 |
2018-01-02 | $50.13 | $50.13 | $50.13 | $50.13 | $41.49 | 39 |
2017-12-29 | $50.13 | $50.13 | $50.13 | $50.13 | $41.49 | 0 |
2017-12-28 | $50.13 | $50.13 | $50.13 | $50.13 | $41.49 | 0 |
2017-12-27 | $50.13 | $50.13 | $50.13 | $50.13 | $41.49 | 0 |
2017-12-26 | $50.13 | $50.13 | $50.13 | $50.13 | $41.49 | 3 |
2017-12-22 | $50.13 | $50.13 | $50.13 | $50.13 | $41.49 | 0 |
2017-12-21 | $50.13 | $50.13 | $50.13 | $50.13 | $41.49 | 0 |
2017-12-20 | $50.31 | $50.31 | $50.31 | $50.31 | $41.49 | 991 |
2017-12-19 | $50.67 | $50.67 | $50.67 | $50.67 | $41.78 | 0 |
2017-12-18 | $50.67 | $50.67 | $50.67 | $50.67 | $41.78 | 100 |
2017-12-15 | $50.49 | $50.49 | $50.49 | $50.49 | $41.64 | 0 |
2017-12-14 | $50.49 | $50.49 | $50.49 | $50.49 | $41.64 | 0 |
2017-12-13 | $50.49 | $50.49 | $50.49 | $50.49 | $41.64 | 0 |
2017-12-12 | $50.49 | $50.49 | $50.49 | $50.49 | $41.64 | 300 |
2017-12-11 | $50.57 | $50.57 | $50.57 | $50.57 | $41.70 | 1 |
2017-12-08 | $50.57 | $50.57 | $50.57 | $50.57 | $41.70 | 0 |
2017-12-07 | $50.57 | $50.57 | $50.57 | $50.57 | $41.70 | 2 |
2017-12-06 | $50.57 | $50.57 | $50.57 | $50.57 | $41.70 | 1 |
2017-12-05 | $50.57 | $50.57 | $50.57 | $50.57 | $41.70 | 300 |
2017-12-04 | $50.43 | $50.43 | $50.43 | $50.43 | $41.58 | 0 |
2017-12-01 | $50.43 | $50.43 | $50.43 | $50.43 | $41.58 | 0 |
2017-11-30 | $50.43 | $50.43 | $50.43 | $50.43 | $41.47 | 0 |
2017-11-29 | $50.43 | $50.43 | $50.43 | $50.43 | $41.47 | 0 |
2017-11-28 | $50.43 | $50.43 | $50.43 | $50.43 | $41.47 | 0 |
2017-11-27 | $50.43 | $50.43 | $50.43 | $50.43 | $41.47 | 0 |
2017-11-24 | $50.43 | $50.43 | $50.43 | $50.43 | $41.47 | 0 |
2017-11-22 | $50.43 | $50.43 | $50.43 | $50.43 | $41.47 | 26 |
2017-11-21 | $50.43 | $50.43 | $50.43 | $50.43 | $41.47 | 0 |
2017-11-20 | $50.43 | $50.43 | $50.43 | $50.43 | $41.47 | 0 |
2017-11-17 | $50.43 | $50.43 | $50.43 | $50.43 | $41.47 | 600 |
2017-11-16 | $50.44 | $50.44 | $50.44 | $50.44 | $41.48 | 140 |
2017-11-15 | $50.26 | $50.26 | $50.26 | $50.26 | $41.33 | 0 |
2017-11-14 | $50.31 | $50.31 | $50.26 | $50.26 | $41.33 | 1,214 |
2017-11-13 | $50.30 | $50.30 | $50.30 | $50.30 | $41.36 | 500 |
2017-11-10 | $50.66 | $50.66 | $50.66 | $50.66 | $41.66 | 0 |
2017-11-09 | $50.66 | $50.66 | $50.66 | $50.66 | $41.66 | 3 |
2017-11-08 | $50.66 | $50.66 | $50.66 | $50.66 | $41.66 | 1 |
2017-11-07 | $50.66 | $50.66 | $50.66 | $50.66 | $41.66 | 100 |
2017-11-06 | $50.61 | $50.61 | $50.61 | $50.61 | $41.62 | 0 |
2017-11-03 | $50.61 | $50.61 | $50.61 | $50.61 | $41.62 | 2 |
2017-11-02 | $50.61 | $50.61 | $50.61 | $50.61 | $41.62 | 100 |
2017-11-01 | $50.58 | $50.58 | $50.58 | $50.58 | $41.59 | 12 |
2017-10-31 | $50.53 | $50.53 | $50.53 | $50.53 | $41.44 | 0 |
2017-10-30 | $50.53 | $50.53 | $50.53 | $50.53 | $41.44 | 62 |
2017-10-27 | $50.53 | $50.53 | $50.53 | $50.53 | $41.44 | 100 |
2017-10-26 | $50.53 | $50.53 | $50.53 | $50.53 | $41.43 | 175 |
2017-10-25 | $50.45 | $50.45 | $50.45 | $50.45 | $41.37 | 213 |
2017-10-24 | $50.70 | $50.70 | $50.70 | $50.70 | $41.58 | 65 |
2017-10-23 | $50.70 | $50.70 | $50.70 | $50.70 | $41.58 | 65 |
2017-10-20 | $50.70 | $50.70 | $50.70 | $50.70 | $41.58 | 0 |
2017-10-19 | $50.70 | $50.70 | $50.70 | $50.70 | $41.58 | 0 |
2017-10-18 | $50.70 | $50.70 | $50.70 | $50.70 | $41.58 | 500 |
2017-10-17 | $50.66 | $50.66 | $50.66 | $50.66 | $41.55 | 10 |
2017-10-16 | $50.66 | $50.66 | $50.66 | $50.66 | $41.55 | 0 |
2017-10-13 | $50.66 | $50.66 | $50.66 | $50.66 | $41.55 | 0 |
2017-10-12 | $50.59 | $50.66 | $50.59 | $50.66 | $41.55 | 505 |
2017-10-11 | $50.55 | $50.55 | $50.55 | $50.55 | $41.46 | 0 |
2017-10-10 | $50.55 | $50.55 | $50.55 | $50.55 | $41.46 | 0 |
2017-10-09 | $50.57 | $50.57 | $50.55 | $50.55 | $41.46 | 375 |
2017-10-06 | $50.47 | $50.47 | $50.47 | $50.47 | $41.39 | 100 |
2017-10-05 | $50.56 | $50.56 | $50.56 | $50.56 | $41.46 | 0 |
2017-10-04 | $50.56 | $50.56 | $50.56 | $50.56 | $41.46 | 2 |
2017-10-03 | $50.59 | $50.59 | $50.56 | $50.56 | $41.46 | 200 |
2017-10-02 | $50.55 | $50.55 | $50.55 | $50.55 | $41.46 | 0 |
2017-09-29 | $50.55 | $50.55 | $50.55 | $50.55 | $41.34 | 100 |
2017-09-28 | $50.55 | $50.55 | $50.55 | $50.55 | $41.34 | 0 |
2017-09-27 | $50.55 | $50.55 | $50.55 | $50.55 | $41.34 | 1,500 |
2017-09-26 | $50.74 | $50.74 | $50.70 | $50.70 | $41.47 | 1,796 |
2017-09-25 | $50.73 | $50.73 | $50.73 | $50.73 | $41.49 | 500 |
2017-09-22 | $50.47 | $50.47 | $50.47 | $50.47 | $41.28 | 100 |
2017-09-21 | $50.47 | $50.47 | $50.47 | $50.47 | $41.28 | 0 |
2017-09-20 | $50.47 | $50.47 | $50.47 | $50.47 | $41.28 | 400 |
2017-09-19 | $50.57 | $50.57 | $50.57 | $50.57 | $41.36 | 604 |
2017-09-18 | $50.63 | $50.63 | $50.63 | $50.63 | $41.41 | 100 |
2017-09-15 | $50.55 | $50.55 | $50.55 | $50.55 | $41.34 | 0 |
2017-09-14 | $50.55 | $50.55 | $50.55 | $50.55 | $41.34 | 200 |
2017-09-13 | $50.63 | $50.63 | $50.63 | $50.63 | $41.41 | 1,030 |
2017-09-12 | $50.58 | $50.58 | $50.58 | $50.58 | $41.37 | 200 |
2017-09-11 | $50.87 | $50.87 | $50.87 | $50.87 | $41.60 | 0 |
2017-09-08 | $50.87 | $50.87 | $50.87 | $50.87 | $41.60 | 0 |
2017-09-07 | $50.87 | $50.87 | $50.87 | $50.87 | $41.60 | 0 |
2017-09-06 | $50.87 | $50.87 | $50.87 | $50.87 | $41.60 | 200 |
2017-09-05 | $50.72 | $50.72 | $50.72 | $50.72 | $41.48 | 0 |
2017-09-01 | $50.74 | $50.77 | $50.72 | $50.72 | $41.48 | 200 |
2017-08-31 | $50.95 | $50.95 | $50.95 | $50.95 | $41.50 | 200 |
2017-08-30 | $50.64 | $50.64 | $50.64 | $50.64 | $41.24 | 100 |
2017-08-29 | $50.64 | $50.64 | $50.64 | $50.64 | $41.24 | 0 |
2017-08-28 | $50.64 | $50.64 | $50.64 | $50.64 | $41.24 | 0 |
2017-08-25 | $50.64 | $50.64 | $50.64 | $50.64 | $41.24 | 100 |
2017-08-24 | $50.64 | $50.64 | $50.64 | $50.64 | $41.24 | 0 |
2017-08-23 | $50.64 | $50.64 | $50.64 | $50.64 | $41.24 | 100 |
2017-08-22 | $50.64 | $50.64 | $50.64 | $50.64 | $41.24 | 0 |
2017-08-21 | $50.64 | $50.64 | $50.64 | $50.64 | $41.24 | 100 |
2017-08-18 | $50.71 | $50.71 | $50.71 | $50.71 | $41.30 | 100 |
2017-08-17 | $50.64 | $50.64 | $50.64 | $50.64 | $41.24 | 400 |
2017-08-16 | $50.53 | $50.53 | $50.53 | $50.53 | $41.15 | 0 |
2017-08-15 | $50.53 | $50.53 | $50.53 | $50.53 | $41.15 | 0 |
2017-08-14 | $50.53 | $50.53 | $50.53 | $50.53 | $41.15 | 100 |
2017-08-11 | $50.53 | $50.53 | $50.53 | $50.53 | $41.15 | 0 |
2017-08-10 | $50.53 | $50.53 | $50.53 | $50.53 | $41.15 | 0 |
2017-08-09 | $50.53 | $50.53 | $50.53 | $50.53 | $41.15 | 0 |
2017-08-08 | $50.53 | $50.53 | $50.53 | $50.53 | $41.15 | 0 |
2017-08-07 | $50.53 | $50.53 | $50.53 | $50.53 | $41.15 | 0 |
2017-08-04 | $50.53 | $50.53 | $50.53 | $50.53 | $41.15 | 0 |
2017-08-03 | $50.53 | $50.53 | $50.53 | $50.53 | $41.15 | 0 |
2017-08-02 | $50.53 | $50.53 | $50.53 | $50.53 | $41.15 | 0 |
2017-08-01 | $50.53 | $50.53 | $50.53 | $50.53 | $41.15 | 0 |
2017-07-31 | $50.53 | $50.53 | $50.53 | $50.53 | $41.15 | 100 |
2017-07-28 | $50.61 | $50.61 | $50.61 | $50.61 | $41.22 | 0 |
2017-07-27 | $50.61 | $50.61 | $50.61 | $50.61 | $41.22 | 0 |
2017-07-26 | $50.61 | $50.61 | $50.61 | $50.61 | $41.22 | 0 |
2017-07-25 | $50.61 | $50.61 | $50.61 | $50.61 | $41.22 | 0 |
2017-07-24 | $50.61 | $50.61 | $50.61 | $50.61 | $41.22 | 100 |
2017-07-21 | $50.51 | $50.51 | $50.51 | $50.51 | $41.14 | 100 |
2017-07-20 | $50.51 | $50.51 | $50.51 | $50.51 | $41.14 | 2,000 |
2017-07-19 | $50.50 | $50.51 | $50.50 | $50.51 | $41.14 | 320 |
2017-07-18 | $50.31 | $50.31 | $50.31 | $50.31 | $40.97 | 99 |
2017-07-17 | $50.31 | $50.31 | $50.31 | $50.31 | $40.97 | 100 |
2017-07-14 | $50.33 | $50.33 | $50.31 | $50.31 | $40.97 | 200 |
2017-07-13 | $50.17 | $50.17 | $50.17 | $50.17 | $40.86 | 175 |
iShares Investment Grade Bond Factor ETF (IGEB) News Headlines
Recent iShares Investment Grade Bond Factor ETF (IGEB) News
Similar Companies to iShares Investment Grade Bond Factor ETF (IGEB) 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 | -- | -- | -- |