American Century Diversified Corporate Bond ETF (KORP) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.48 ($0.23) 0.50%
American Century Diversified Corporate Bond ETF - Daily Information
Click for more stock information on American Century Diversified Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $46.32 |
Previous Close | $46.48 |
High | $46.48 |
Low | $46.31 |
Adjusted Open | $46.32 |
Previous Adjusted Close | $46.48 |
Adjusted High | $46.48 |
Adjusted Low | $46.31 |
About American Century Diversified Corporate Bond ETF (KORP)
Under normal market conditions, the portfolio managers will invest at least 80% of the fund’s net assets, plus any borrowings for investment purposes, in corporate debt securities and corporate debt investments. Corporate debt investments are derivatives whose reference securities are corporate debt securities. The fund invests primarily in U.S. dollar denominated corporate debt securities issued by U.S. and foreign entities, but may also invest in securities issued by supranational entities. Although the fund invests primarily in investment-grade debt securities, up to 35% of the fund’s net assets may be invested in high-yield securities (also referred to as “junk bonds”).The fund also may invest in derivative instruments such as futures contracts, and swap agreements (including, but not limited to, interest rate swaps and credit default swap indexes). The fund may use derivative instruments to earn income, enhance returns, increase liquidity, manage target duration, gain exposure to certain instruments or markets, and/or hedge its exposure to particular investments.Under normal market conditions, the weighted average duration of the fund’s portfolio is expected to be between three and seven years.The fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. To determine whether to buy or sell a security, the portfolio managers consider, among other things, various fund requirements and standards, along with economic conditions, alternative investments, interest rates and various credit metrics.
Invest in American Century Diversified Corporate Bond ETF (KORP)
Historical Stock Data for American Century Diversified Corporate Bond ETF (KORP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $46.32 | $46.48 | $46.31 | $46.48 | $46.48 | 58,723 |
2025-04-24 | $46.15 | $46.27 | $46.01 | $46.25 | $46.25 | 1,001,992 |
2025-04-23 | $46.32 | $46.32 | $45.77 | $45.83 | $45.83 | 46,948 |
2025-04-22 | $45.74 | $45.78 | $45.62 | $45.66 | $45.66 | 24,231 |
2025-04-21 | $45.87 | $45.87 | $45.50 | $45.54 | $45.54 | 40,605 |
2025-04-17 | $46.02 | $46.05 | $45.85 | $45.96 | $45.96 | 37,932 |
2025-04-16 | $45.83 | $45.98 | $45.77 | $45.98 | $45.98 | 37,853 |
2025-04-15 | $45.77 | $45.88 | $45.62 | $45.81 | $45.81 | 42,831 |
2025-04-14 | $45.76 | $45.76 | $45.47 | $45.63 | $45.63 | 33,548 |
2025-04-11 | $45.43 | $45.54 | $44.81 | $45.37 | $45.37 | 72,529 |
2025-04-10 | $45.90 | $45.90 | $45.36 | $45.45 | $45.45 | 233,460 |
2025-04-09 | $45.14 | $46.15 | $44.86 | $46.15 | $46.15 | 242,109 |
2025-04-08 | $46.07 | $46.07 | $45.39 | $45.48 | $45.48 | 254,800 |
2025-04-07 | $46.21 | $46.32 | $45.89 | $45.97 | $45.97 | 63,672 |
2025-04-04 | $46.97 | $46.97 | $46.55 | $46.66 | $46.66 | 67,678 |
2025-04-03 | $46.84 | $46.94 | $46.73 | $46.79 | $46.79 | 63,313 |
2025-04-02 | $46.92 | $46.92 | $46.59 | $46.77 | $46.77 | 35,658 |
2025-04-01 | $46.65 | $46.74 | $46.62 | $46.67 | $46.67 | 35,008 |
2025-03-31 | $46.81 | $46.81 | $46.60 | $46.74 | $46.55 | 32,222 |
2025-03-28 | $46.57 | $46.65 | $46.53 | $46.64 | $46.64 | 43,968 |
2025-03-27 | $46.49 | $46.49 | $46.36 | $46.40 | $46.40 | 34,497 |
2025-03-26 | $46.54 | $46.79 | $46.45 | $46.48 | $46.48 | 59,770 |
2025-03-25 | $46.58 | $46.67 | $46.54 | $46.62 | $46.62 | 127,628 |
2025-03-24 | $46.67 | $46.68 | $46.54 | $46.55 | $46.55 | 33,996 |
2025-03-21 | $46.81 | $46.84 | $46.69 | $46.74 | $46.74 | 29,030 |
2025-03-20 | $46.98 | $46.98 | $46.76 | $46.77 | $46.77 | 36,889 |
2025-03-19 | $46.66 | $46.81 | $46.54 | $46.75 | $46.75 | 45,405 |
2025-03-18 | $46.50 | $46.67 | $46.44 | $46.56 | $46.56 | 47,663 |
2025-03-17 | $46.55 | $46.64 | $46.47 | $46.48 | $46.48 | 32,891 |
2025-03-14 | $46.45 | $46.52 | $46.40 | $46.44 | $46.44 | 44,305 |
2025-03-13 | $46.26 | $46.48 | $46.20 | $46.42 | $46.42 | 70,498 |
2025-03-12 | $46.50 | $46.50 | $46.35 | $46.35 | $46.35 | 41,061 |
2025-03-11 | $46.70 | $46.70 | $46.48 | $46.50 | $46.50 | 37,796 |
2025-03-10 | $46.73 | $46.82 | $46.70 | $46.75 | $46.75 | 27,536 |
2025-03-07 | $46.84 | $46.84 | $46.54 | $46.58 | $46.58 | 23,851 |
2025-03-06 | $46.74 | $46.74 | $46.54 | $46.62 | $46.62 | 84,931 |
2025-03-05 | $46.93 | $46.96 | $46.71 | $46.73 | $46.73 | 50,493 |
2025-03-04 | $46.95 | $47.02 | $46.87 | $46.89 | $46.89 | 129,057 |
2025-03-03 | $46.78 | $47.02 | $46.78 | $47.02 | $47.02 | 41,776 |
2025-02-28 | $47.02 | $47.12 | $46.95 | $47.12 | $46.92 | 22,757 |
2025-02-27 | $46.89 | $46.95 | $46.89 | $46.94 | $46.74 | 27,808 |
2025-02-26 | $46.95 | $47.08 | $46.90 | $47.04 | $46.84 | 27,197 |
2025-02-25 | $46.89 | $46.97 | $46.86 | $46.96 | $46.76 | 27,233 |
2025-02-24 | $46.59 | $46.73 | $46.53 | $46.67 | $46.47 | 42,424 |
2025-02-21 | $46.41 | $46.62 | $46.41 | $46.55 | $46.35 | 20,555 |
2025-02-20 | $46.35 | $46.42 | $46.34 | $46.41 | $46.21 | 19,327 |
2025-02-19 | $46.21 | $46.34 | $46.21 | $46.33 | $46.13 | 27,299 |
2025-02-18 | $46.44 | $46.44 | $46.25 | $46.26 | $46.06 | 30,864 |
2025-02-14 | $46.44 | $46.52 | $46.39 | $46.39 | $46.19 | 31,909 |
2025-02-13 | $46.13 | $46.24 | $46.11 | $46.20 | $46.00 | 68,144 |
2025-02-12 | $46.00 | $46.00 | $45.80 | $45.88 | $45.69 | 45,271 |
2025-02-11 | $46.14 | $46.20 | $46.09 | $46.12 | $45.93 | 53,688 |
2025-02-10 | $46.25 | $46.34 | $46.17 | $46.20 | $46.00 | 26,752 |
2025-02-07 | $46.25 | $46.27 | $46.17 | $46.21 | $46.21 | 33,408 |
2025-02-06 | $46.42 | $46.46 | $46.37 | $46.43 | $46.43 | 53,134 |
2025-02-05 | $46.29 | $46.55 | $46.29 | $46.43 | $46.43 | 168,152 |
2025-02-04 | $46.05 | $46.17 | $46.03 | $46.13 | $46.13 | 115,226 |
2025-02-03 | $46.28 | $46.28 | $46.07 | $46.15 | $46.15 | 83,318 |
2025-01-31 | $46.45 | $46.45 | $46.20 | $46.29 | $46.11 | 46,532 |
2025-01-30 | $46.35 | $46.41 | $46.26 | $46.34 | $46.16 | 79,943 |
2025-01-29 | $46.36 | $46.37 | $46.15 | $46.24 | $46.06 | 124,806 |
2025-01-28 | $46.20 | $46.31 | $46.18 | $46.28 | $46.10 | 32,922 |
2025-01-27 | $46.24 | $46.37 | $46.20 | $46.36 | $46.18 | 34,473 |
2025-01-24 | $45.97 | $46.10 | $45.93 | $46.08 | $45.90 | 20,195 |
2025-01-23 | $45.86 | $45.97 | $45.86 | $45.95 | $45.76 | 25,123 |
2025-01-22 | $46.14 | $46.14 | $45.95 | $45.96 | $45.78 | 46,776 |
2025-01-21 | $46.11 | $46.17 | $46.06 | $46.16 | $45.98 | 40,983 |
2025-01-17 | $46.02 | $46.04 | $45.90 | $45.95 | $45.77 | 44,003 |
2025-01-16 | $45.82 | $45.97 | $45.76 | $45.91 | $45.72 | 15,808 |
2025-01-15 | $45.76 | $45.85 | $45.71 | $45.81 | $45.63 | 25,466 |
2025-01-14 | $45.49 | $45.49 | $45.25 | $45.35 | $45.17 | 47,882 |
2025-01-13 | $45.32 | $45.34 | $45.25 | $45.26 | $45.08 | 30,910 |
2025-01-10 | $45.50 | $45.56 | $45.35 | $45.36 | $45.18 | 33,194 |
2025-01-08 | $45.59 | $45.71 | $45.59 | $45.69 | $45.69 | 31,027 |
2025-01-07 | $45.86 | $45.86 | $45.57 | $45.67 | $45.67 | 41,344 |
2025-01-06 | $45.90 | $45.90 | $45.79 | $45.80 | $45.80 | 21,912 |
2025-01-03 | $46.03 | $46.03 | $45.85 | $45.85 | $45.85 | 19,983 |
2025-01-02 | $46.07 | $46.12 | $45.86 | $45.95 | $45.95 | 20,622 |
2024-12-31 | $46.10 | $46.11 | $45.84 | $45.94 | $45.94 | 55,833 |
2024-12-30 | $46.02 | $46.06 | $45.96 | $46.02 | $46.02 | 60,322 |
2024-12-27 | $45.89 | $45.97 | $45.83 | $45.87 | $45.87 | 43,611 |
2024-12-26 | $45.75 | $46.00 | $45.74 | $46.00 | $46.00 | 25,347 |
2024-12-24 | $45.72 | $45.89 | $45.72 | $45.88 | $45.88 | 31,664 |
2024-12-23 | $45.94 | $45.94 | $45.78 | $45.85 | $45.85 | 23,570 |
2024-12-20 | $45.95 | $46.12 | $45.87 | $45.95 | $45.95 | 75,683 |
2024-12-19 | $45.96 | $45.96 | $45.72 | $45.76 | $45.76 | 32,868 |
2024-12-18 | $46.42 | $46.49 | $45.95 | $45.96 | $45.96 | 35,397 |
2024-12-17 | $46.43 | $46.50 | $46.41 | $46.42 | $46.42 | 18,463 |
2024-12-16 | $46.77 | $46.79 | $46.67 | $46.71 | $46.49 | 59,180 |
2024-12-13 | $46.85 | $46.85 | $46.67 | $46.67 | $46.45 | 21,541 |
2024-12-12 | $46.99 | $47.02 | $46.86 | $46.87 | $46.65 | 40,090 |
2024-12-11 | $47.21 | $47.25 | $47.03 | $47.04 | $46.81 | 27,723 |
2024-12-10 | $47.09 | $47.17 | $47.05 | $47.10 | $46.87 | 22,668 |
2024-12-09 | $47.24 | $47.24 | $47.16 | $47.17 | $46.94 | 16,293 |
2024-12-06 | $47.30 | $47.31 | $47.15 | $47.26 | $47.03 | 45,066 |
2024-12-05 | $47.06 | $47.15 | $47.00 | $47.12 | $46.89 | 33,754 |
2024-12-04 | $47.00 | $47.18 | $46.93 | $47.13 | $46.90 | 39,615 |
2024-12-03 | $47.14 | $47.14 | $46.95 | $46.96 | $46.73 | 41,838 |
2024-12-02 | $46.62 | $47.10 | $46.62 | $46.99 | $46.76 | 67,756 |
2024-11-29 | $47.15 | $47.22 | $47.14 | $47.22 | $46.82 | 10,694 |
2024-11-27 | $46.91 | $47.05 | $46.90 | $47.02 | $46.62 | 22,281 |
2024-11-26 | $46.87 | $46.87 | $46.72 | $46.84 | $46.44 | 22,295 |
2024-11-25 | $46.84 | $46.99 | $46.83 | $46.94 | $46.54 | 46,753 |
2024-11-22 | $46.51 | $46.57 | $46.46 | $46.50 | $46.10 | 113,464 |
2024-11-21 | $46.51 | $46.59 | $46.42 | $46.42 | $46.03 | 31,406 |
2024-11-20 | $46.43 | $46.55 | $46.43 | $46.49 | $46.09 | 14,581 |
2024-11-19 | $46.54 | $46.63 | $46.54 | $46.59 | $46.19 | 20,824 |
2024-11-18 | $46.34 | $46.50 | $46.33 | $46.46 | $46.06 | 16,449 |
2024-11-15 | $46.26 | $46.49 | $46.21 | $46.41 | $46.41 | 20,383 |
2024-11-14 | $46.47 | $46.54 | $46.28 | $46.36 | $46.36 | 400,972 |
2024-11-13 | $46.66 | $46.66 | $46.37 | $46.43 | $46.43 | 21,866 |
2024-11-12 | $46.66 | $46.66 | $46.42 | $46.45 | $46.45 | 32,686 |
2024-11-11 | $46.79 | $46.81 | $46.73 | $46.81 | $46.81 | 23,273 |
2024-11-08 | $46.89 | $47.02 | $46.84 | $46.90 | $46.90 | 23,538 |
2024-11-07 | $46.55 | $46.88 | $46.55 | $46.83 | $46.83 | 38,494 |
2024-11-06 | $46.27 | $46.49 | $46.27 | $46.28 | $46.28 | 383,812 |
2024-11-05 | $46.57 | $46.70 | $46.43 | $46.70 | $46.70 | 232,287 |
2024-11-04 | $46.59 | $46.67 | $46.52 | $46.61 | $46.61 | 57,884 |
2024-11-01 | $46.65 | $46.65 | $46.33 | $46.33 | $46.33 | 13,707 |
2024-10-31 | $46.71 | $46.81 | $46.61 | $46.75 | $46.75 | 22,047 |
2024-10-30 | $46.99 | $47.07 | $46.81 | $46.83 | $46.83 | 80,628 |
2024-10-29 | $46.68 | $46.92 | $46.66 | $46.92 | $46.92 | 25,793 |
2024-10-28 | $46.98 | $46.98 | $46.84 | $46.90 | $46.90 | 13,343 |
2024-10-25 | $47.16 | $47.16 | $46.95 | $46.95 | $46.95 | 16,943 |
2024-10-24 | $47.02 | $47.14 | $46.99 | $47.07 | $47.07 | 23,229 |
2024-10-23 | $47.01 | $47.02 | $46.88 | $46.97 | $46.97 | 30,457 |
2024-10-22 | $47.19 | $47.23 | $47.04 | $47.12 | $47.12 | 14,770 |
2024-10-21 | $47.32 | $47.33 | $47.13 | $47.15 | $47.15 | 25,535 |
2024-10-18 | $47.54 | $47.58 | $47.50 | $47.50 | $47.50 | 19,941 |
2024-10-17 | $47.55 | $47.55 | $47.48 | $47.51 | $47.51 | 18,287 |
2024-10-16 | $47.73 | $47.76 | $47.68 | $47.71 | $47.71 | 33,822 |
2024-10-15 | $47.59 | $47.65 | $47.58 | $47.64 | $47.64 | 32,964 |
2024-10-14 | $47.46 | $47.46 | $47.34 | $47.46 | $47.46 | 87,941 |
2024-10-11 | $47.45 | $47.51 | $47.41 | $47.46 | $47.46 | 30,326 |
2024-10-10 | $47.37 | $47.45 | $47.31 | $47.45 | $47.45 | 19,289 |
2024-10-09 | $47.44 | $47.48 | $47.38 | $47.41 | $47.41 | 68,208 |
2024-10-08 | $47.39 | $47.53 | $47.37 | $47.50 | $47.50 | 47,727 |
2024-10-07 | $47.56 | $47.57 | $47.43 | $47.46 | $47.46 | 116,466 |
2024-10-04 | $47.72 | $47.74 | $47.59 | $47.61 | $47.61 | 53,847 |
2024-10-03 | $48.16 | $48.16 | $47.97 | $47.97 | $47.97 | 21,373 |
2024-10-02 | $48.11 | $48.22 | $48.08 | $48.20 | $48.20 | 79,602 |
2024-10-01 | $48.25 | $48.37 | $48.23 | $48.28 | $48.28 | 39,023 |
2024-09-30 | $48.34 | $48.39 | $48.25 | $48.31 | $48.31 | 103,737 |
2024-09-27 | $48.38 | $48.41 | $48.30 | $48.37 | $48.37 | 77,306 |
2024-09-26 | $48.33 | $48.33 | $48.15 | $48.22 | $48.22 | 32,422 |
2024-09-25 | $48.32 | $48.36 | $48.26 | $48.26 | $48.26 | 41,558 |
2024-09-24 | $48.39 | $48.47 | $48.25 | $48.43 | $48.43 | 37,982 |
2024-09-23 | $48.33 | $48.41 | $48.24 | $48.35 | $48.35 | 54,968 |
2024-09-20 | $48.33 | $48.51 | $48.25 | $48.40 | $48.40 | 94,017 |
2024-09-19 | $48.31 | $48.39 | $48.29 | $48.37 | $48.37 | 24,144 |
2024-09-18 | $48.38 | $48.57 | $48.32 | $48.33 | $48.33 | 57,521 |
2024-09-17 | $48.49 | $48.52 | $48.38 | $48.44 | $48.44 | 53,451 |
2024-09-16 | $48.36 | $48.48 | $48.31 | $48.46 | $48.46 | 81,058 |
2024-09-13 | $48.34 | $48.38 | $48.30 | $48.34 | $48.34 | 21,258 |
2024-09-12 | $48.33 | $48.33 | $48.09 | $48.21 | $48.21 | 24,016 |
2024-09-11 | $48.17 | $48.29 | $48.12 | $48.22 | $48.22 | 47,967 |
2024-09-10 | $48.11 | $48.25 | $48.10 | $48.24 | $48.24 | 20,223 |
2024-09-09 | $48.16 | $48.16 | $48.00 | $48.12 | $48.12 | 17,926 |
2024-09-06 | $48.02 | $48.22 | $47.88 | $48.02 | $48.02 | 19,404 |
2024-09-05 | $47.98 | $48.01 | $47.82 | $48.01 | $48.01 | 27,900 |
2024-09-04 | $47.64 | $47.86 | $47.64 | $47.85 | $47.85 | 16,276 |
2024-09-03 | $47.61 | $47.68 | $47.55 | $47.62 | $47.62 | 31,675 |
2024-08-30 | $47.79 | $47.79 | $47.63 | $47.67 | $47.48 | 15,464 |
2024-08-29 | $47.75 | $47.77 | $47.69 | $47.76 | $47.57 | 9,998 |
2024-08-28 | $47.83 | $47.86 | $47.76 | $47.80 | $47.61 | 16,128 |
2024-08-27 | $47.77 | $47.88 | $47.71 | $47.83 | $47.64 | 24,379 |
2024-08-26 | $47.91 | $47.99 | $47.86 | $47.87 | $47.69 | 8,488 |
2024-08-23 | $47.79 | $47.94 | $47.71 | $47.91 | $47.72 | 23,103 |
2024-08-22 | $47.71 | $47.71 | $47.56 | $47.63 | $47.44 | 23,589 |
2024-08-21 | $47.76 | $47.90 | $47.70 | $47.82 | $47.82 | 21,854 |
2024-08-20 | $47.66 | $47.71 | $47.62 | $47.71 | $47.71 | 10,037 |
2024-08-19 | $47.51 | $47.65 | $47.51 | $47.60 | $47.60 | 25,554 |
2024-08-16 | $47.47 | $47.57 | $47.40 | $47.57 | $47.57 | 99,990 |
2024-08-15 | $47.37 | $47.47 | $47.30 | $47.42 | $47.42 | 41,850 |
2024-08-14 | $47.53 | $47.66 | $47.51 | $47.59 | $47.59 | 34,020 |
2024-08-13 | $47.40 | $47.62 | $47.34 | $47.62 | $47.62 | 303,224 |
2024-08-12 | $47.11 | $47.29 | $47.10 | $47.26 | $47.26 | 41,302 |
2024-08-09 | $47.19 | $47.19 | $47.11 | $47.14 | $47.14 | 19,436 |
2024-08-08 | $46.89 | $46.97 | $46.87 | $46.97 | $46.97 | 13,728 |
2024-08-07 | $47.11 | $47.17 | $46.97 | $47.02 | $47.02 | 41,497 |
2024-08-06 | $47.25 | $47.25 | $47.08 | $47.12 | $47.12 | 20,238 |
2024-08-05 | $47.44 | $47.44 | $47.19 | $47.32 | $47.32 | 35,553 |
2024-08-02 | $47.27 | $47.45 | $47.27 | $47.45 | $47.45 | 18,135 |
2024-08-01 | $46.98 | $47.08 | $46.95 | $47.02 | $47.02 | 11,787 |
2024-07-31 | $46.93 | $47.05 | $46.80 | $47.05 | $46.84 | 19,818 |
2024-07-30 | $46.74 | $46.81 | $46.66 | $46.80 | $46.59 | 8,759 |
2024-07-29 | $46.77 | $46.79 | $46.66 | $46.77 | $46.56 | 10,255 |
2024-07-26 | $46.63 | $46.70 | $46.62 | $46.68 | $46.47 | 12,180 |
2024-07-25 | $46.40 | $46.53 | $46.40 | $46.45 | $46.24 | 12,370 |
2024-07-24 | $46.54 | $46.59 | $46.35 | $46.35 | $46.14 | 11,288 |
2024-07-23 | $46.53 | $46.60 | $46.51 | $46.60 | $46.39 | 26,452 |
2024-07-22 | $46.56 | $46.60 | $46.45 | $46.60 | $46.39 | 14,522 |
2024-07-19 | $46.51 | $46.52 | $46.47 | $46.50 | $46.29 | 12,960 |
2024-07-18 | $46.71 | $46.74 | $46.62 | $46.62 | $46.41 | 11,682 |
2024-07-17 | $46.61 | $46.76 | $46.61 | $46.75 | $46.54 | 19,550 |
2024-07-16 | $46.62 | $46.72 | $46.56 | $46.71 | $46.50 | 9,135 |
2024-07-15 | $46.58 | $46.64 | $46.53 | $46.53 | $46.32 | 104,454 |
2024-07-12 | $46.62 | $46.69 | $46.58 | $46.68 | $46.47 | 10,801 |
2024-07-11 | $46.55 | $46.63 | $46.55 | $46.57 | $46.36 | 11,208 |
2024-07-10 | $46.29 | $46.33 | $46.25 | $46.30 | $46.10 | 7,262 |
2024-07-09 | $46.23 | $46.25 | $46.13 | $46.25 | $46.04 | 6,069 |
2024-07-08 | $46.30 | $46.35 | $46.26 | $46.31 | $46.10 | 7,860 |
2024-07-05 | $46.25 | $46.31 | $46.19 | $46.31 | $46.31 | 5,273 |
2024-07-03 | $45.90 | $46.09 | $45.85 | $46.09 | $46.09 | 23,820 |
2024-07-02 | $45.79 | $45.83 | $45.72 | $45.79 | $45.79 | 16,550 |
2024-07-01 | $45.72 | $45.72 | $45.59 | $45.64 | $45.64 | 20,679 |
2024-06-28 | $46.25 | $46.25 | $46.01 | $46.02 | $45.83 | 8,179 |
2024-06-27 | $46.21 | $46.21 | $46.16 | $46.18 | $45.99 | 8,100 |
2024-06-26 | $46.03 | $46.12 | $46.03 | $46.11 | $45.92 | 14,175 |
2024-06-25 | $46.27 | $46.29 | $46.23 | $46.25 | $46.06 | 11,661 |
2024-06-24 | $46.21 | $46.30 | $46.21 | $46.29 | $46.10 | 3,046 |
2024-06-21 | $46.23 | $46.31 | $46.13 | $46.23 | $46.04 | 17,330 |
2024-06-20 | $46.16 | $46.23 | $46.14 | $46.22 | $46.03 | 6,866 |
2024-06-18 | $46.21 | $46.31 | $46.21 | $46.31 | $46.12 | 10,166 |
2024-06-17 | $46.12 | $46.20 | $46.11 | $46.19 | $46.00 | 18,238 |
2024-06-14 | $46.25 | $46.35 | $46.25 | $46.32 | $46.32 | 8,630 |
2024-06-13 | $46.30 | $46.38 | $46.24 | $46.31 | $46.31 | 8,492 |
2024-06-12 | $46.33 | $46.34 | $46.14 | $46.14 | $46.14 | 8,822 |
2024-06-11 | $45.76 | $45.90 | $45.74 | $45.90 | $45.90 | 9,265 |
2024-06-10 | $45.77 | $45.78 | $45.71 | $45.76 | $45.76 | 9,383 |
2024-06-07 | $45.85 | $45.86 | $45.77 | $45.79 | $45.79 | 26,674 |
2024-06-06 | $46.08 | $46.16 | $46.08 | $46.13 | $46.13 | 11,357 |
2024-06-05 | $46.09 | $46.16 | $45.99 | $46.14 | $46.14 | 13,180 |
2024-06-04 | $45.99 | $46.08 | $45.95 | $46.02 | $46.02 | 12,088 |
2024-06-03 | $45.70 | $45.89 | $45.70 | $45.87 | $45.87 | 5,846 |
2024-05-31 | $45.80 | $45.83 | $45.73 | $45.83 | $45.64 | 5,016 |
2024-05-30 | $45.64 | $45.68 | $45.60 | $45.64 | $45.44 | 7,352 |
2024-05-29 | $45.55 | $45.55 | $45.38 | $45.46 | $45.26 | 7,966 |
2024-05-28 | $45.86 | $45.86 | $45.62 | $45.63 | $45.43 | 9,634 |
2024-05-24 | $45.76 | $45.82 | $45.73 | $45.81 | $45.81 | 4,913 |
2024-05-23 | $45.86 | $45.87 | $45.68 | $45.73 | $45.73 | 10,205 |
2024-05-22 | $45.86 | $45.93 | $45.84 | $45.87 | $45.87 | 7,023 |
2024-05-21 | $45.95 | $45.98 | $45.92 | $45.96 | $45.96 | 9,369 |
2024-05-20 | $45.88 | $45.94 | $45.87 | $45.90 | $45.90 | 10,408 |
2024-05-17 | $45.94 | $45.96 | $45.89 | $45.91 | $45.91 | 2,624 |
2024-05-16 | $46.04 | $46.04 | $45.95 | $45.95 | $45.95 | 14,882 |
2024-05-15 | $46.00 | $46.07 | $45.91 | $46.06 | $46.06 | 21,636 |
2024-05-14 | $45.66 | $45.74 | $45.64 | $45.71 | $45.71 | 9,731 |
2024-05-13 | $45.66 | $45.67 | $45.59 | $45.59 | $45.59 | 21,332 |
2024-05-10 | $45.61 | $45.61 | $45.53 | $45.54 | $45.54 | 14,378 |
2024-05-09 | $45.54 | $45.72 | $45.54 | $45.69 | $45.69 | 6,450 |
2024-05-08 | $45.65 | $45.68 | $45.61 | $45.63 | $45.63 | 6,968 |
2024-05-07 | $45.74 | $45.80 | $45.70 | $45.72 | $45.72 | 7,135 |
2024-05-06 | $45.65 | $45.73 | $45.65 | $45.68 | $45.68 | 7,837 |
2024-05-03 | $45.60 | $45.67 | $45.51 | $45.61 | $45.61 | 11,878 |
2024-05-02 | $45.13 | $45.37 | $45.13 | $45.35 | $45.35 | 6,267 |
2024-05-01 | $45.00 | $45.25 | $44.98 | $45.10 | $45.10 | 7,547 |
2024-04-30 | $45.20 | $45.25 | $45.14 | $45.14 | $44.93 | 13,537 |
2024-04-29 | $45.27 | $45.36 | $45.27 | $45.34 | $45.13 | 5,921 |
2024-04-26 | $45.15 | $45.21 | $45.14 | $45.17 | $44.95 | 7,595 |
2024-04-25 | $44.89 | $45.03 | $44.87 | $45.03 | $44.82 | 4,802 |
2024-04-24 | $45.25 | $45.25 | $45.09 | $45.25 | $45.03 | 245,938 |
2024-04-23 | $45.14 | $45.35 | $45.14 | $45.30 | $45.09 | 9,546 |
2024-04-22 | $45.04 | $45.17 | $45.04 | $45.17 | $44.96 | 9,716 |
2024-04-19 | $45.08 | $45.10 | $45.04 | $45.06 | $44.84 | 9,826 |
2024-04-18 | $45.10 | $45.10 | $44.97 | $45.02 | $44.81 | 10,337 |
2024-04-17 | $45.05 | $45.13 | $45.02 | $45.12 | $44.91 | 8,172 |
2024-04-16 | $44.87 | $44.93 | $44.80 | $44.89 | $44.68 | 10,067 |
2024-04-15 | $45.11 | $45.12 | $44.99 | $45.01 | $44.80 | 13,252 |
2024-04-12 | $45.39 | $45.42 | $45.34 | $45.35 | $45.14 | 15,243 |
2024-04-11 | $45.37 | $45.44 | $45.23 | $45.24 | $45.03 | 496,523 |
2024-04-10 | $45.52 | $45.52 | $45.32 | $45.35 | $45.14 | 13,307 |
2024-04-09 | $45.86 | $45.90 | $45.82 | $45.84 | $45.62 | 11,250 |
2024-04-08 | $45.71 | $45.75 | $45.68 | $45.70 | $45.48 | 17,584 |
2024-04-05 | $45.78 | $45.83 | $45.74 | $45.76 | $45.76 | 14,281 |
2024-04-04 | $45.91 | $45.99 | $45.80 | $45.90 | $45.90 | 33,486 |
2024-04-03 | $45.67 | $45.86 | $45.64 | $45.83 | $45.83 | 18,599 |
2024-04-02 | $45.70 | $45.79 | $45.70 | $45.77 | $45.77 | 12,616 |
2024-04-01 | $46.00 | $46.00 | $45.78 | $45.83 | $45.83 | 9,230 |
2024-03-28 | $46.30 | $46.34 | $46.26 | $46.28 | $46.28 | 4,617 |
2024-03-27 | $46.14 | $46.34 | $46.14 | $46.34 | $46.34 | 5,651 |
2024-03-26 | $46.09 | $46.17 | $46.07 | $46.15 | $46.15 | 14,732 |
2024-03-25 | $46.19 | $46.19 | $46.13 | $46.15 | $46.15 | 11,386 |
2024-03-22 | $46.31 | $46.31 | $46.24 | $46.28 | $46.28 | 17,396 |
2024-03-21 | $46.18 | $46.18 | $46.09 | $46.14 | $46.14 | 9,271 |
2024-03-20 | $45.94 | $46.13 | $45.94 | $46.12 | $46.12 | 9,174 |
2024-03-19 | $45.94 | $46.02 | $45.89 | $46.00 | $46.00 | 12,574 |
2024-03-18 | $45.89 | $45.90 | $45.86 | $45.86 | $45.86 | 19,896 |
2024-03-15 | $45.89 | $45.93 | $45.86 | $45.91 | $45.91 | 15,813 |
2024-03-14 | $46.05 | $46.05 | $45.91 | $45.91 | $45.91 | 21,341 |
2024-03-13 | $46.18 | $46.24 | $46.15 | $46.17 | $46.17 | 47,732 |
2024-03-12 | $46.24 | $46.24 | $46.17 | $46.18 | $46.18 | 26,597 |
2024-03-11 | $46.33 | $46.34 | $46.27 | $46.28 | $46.28 | 13,255 |
2024-03-08 | $46.33 | $46.34 | $46.31 | $46.33 | $46.33 | 16,952 |
2024-03-07 | $46.22 | $46.26 | $46.18 | $46.25 | $46.25 | 3,344 |
2024-03-06 | $46.15 | $46.22 | $46.12 | $46.13 | $46.13 | 10,159 |
2024-03-05 | $46.01 | $46.10 | $46.00 | $46.04 | $46.04 | 17,007 |
2024-03-04 | $45.87 | $45.90 | $45.86 | $45.89 | $45.89 | 10,042 |
2024-03-01 | $45.69 | $45.97 | $45.64 | $45.96 | $45.96 | 8,777 |
2024-02-29 | $45.92 | $46.01 | $45.92 | $45.94 | $45.75 | 31,332 |
2024-02-28 | $45.91 | $45.94 | $45.85 | $45.94 | $45.75 | 51,151 |
2024-02-27 | $45.90 | $45.92 | $45.83 | $45.86 | $45.67 | 6,983 |
2024-02-26 | $45.99 | $45.99 | $45.85 | $45.93 | $45.74 | 7,932 |
2024-02-23 | $45.92 | $46.04 | $45.92 | $46.03 | $45.84 | 11,897 |
2024-02-22 | $45.91 | $45.94 | $45.89 | $45.90 | $45.71 | 8,056 |
2024-02-21 | $46.03 | $46.03 | $45.91 | $45.93 | $45.74 | 6,909 |
2024-02-20 | $45.99 | $46.05 | $45.96 | $45.97 | $45.78 | 21,453 |
2024-02-16 | $45.81 | $45.91 | $45.81 | $45.89 | $45.89 | 12,805 |
2024-02-15 | $46.05 | $46.06 | $45.98 | $46.03 | $46.03 | 11,020 |
2024-02-14 | $45.80 | $45.96 | $45.80 | $45.90 | $45.90 | 8,152 |
2024-02-13 | $45.82 | $45.84 | $45.69 | $45.75 | $45.75 | 18,295 |
2024-02-12 | $46.06 | $46.12 | $46.01 | $46.11 | $46.11 | 35,643 |
2024-02-09 | $45.98 | $46.05 | $45.98 | $46.02 | $46.02 | 12,235 |
2024-02-08 | $46.09 | $46.11 | $46.06 | $46.08 | $46.08 | 35,238 |
2024-02-07 | $46.20 | $46.26 | $46.18 | $46.21 | $46.21 | 24,660 |
2024-02-06 | $46.13 | $46.26 | $46.13 | $46.25 | $46.25 | 18,684 |
2024-02-05 | $46.16 | $46.16 | $46.03 | $46.09 | $46.09 | 19,974 |
2024-02-02 | $46.33 | $46.34 | $46.25 | $46.33 | $46.33 | 19,097 |
2024-02-01 | $46.59 | $46.65 | $46.55 | $46.60 | $46.60 | 15,136 |
2024-01-31 | $46.66 | $46.69 | $46.55 | $46.63 | $46.45 | 29,992 |
2024-01-30 | $46.39 | $46.45 | $46.37 | $46.45 | $46.27 | 10,686 |
2024-01-29 | $46.50 | $46.50 | $46.40 | $46.45 | $46.27 | 12,340 |
2024-01-26 | $46.33 | $46.35 | $46.29 | $46.32 | $46.13 | 13,666 |
2024-01-25 | $46.32 | $46.39 | $46.28 | $46.38 | $46.19 | 6,460 |
2024-01-24 | $46.39 | $46.39 | $46.17 | $46.17 | $45.99 | 10,804 |
2024-01-23 | $46.22 | $46.23 | $46.20 | $46.23 | $46.05 | 7,818 |
2024-01-22 | $46.31 | $46.34 | $46.28 | $46.28 | $46.10 | 10,811 |
2024-01-19 | $46.21 | $46.22 | $46.14 | $46.22 | $46.04 | 13,010 |
2024-01-18 | $46.24 | $46.27 | $46.18 | $46.22 | $46.04 | 64,496 |
2024-01-17 | $46.18 | $46.24 | $46.16 | $46.22 | $46.04 | 8,203 |
2024-01-16 | $46.47 | $46.48 | $46.32 | $46.36 | $46.18 | 8,380 |
2024-01-12 | $46.58 | $46.60 | $46.50 | $46.54 | $46.36 | 7,721 |
2024-01-11 | $46.31 | $46.46 | $46.27 | $46.42 | $46.24 | 8,399 |
2024-01-10 | $46.30 | $46.33 | $46.24 | $46.24 | $46.06 | 6,581 |
2024-01-09 | $46.22 | $46.28 | $46.20 | $46.27 | $46.09 | 18,842 |
2024-01-08 | $46.24 | $46.29 | $46.23 | $46.24 | $46.05 | 12,767 |
2024-01-05 | $46.10 | $46.28 | $46.10 | $46.13 | $45.95 | 4,918 |
2024-01-04 | $46.21 | $46.21 | $46.13 | $46.18 | $46.00 | 23,470 |
2024-01-03 | $46.20 | $46.33 | $46.19 | $46.32 | $46.14 | 10,951 |
2024-01-02 | $46.33 | $46.38 | $46.32 | $46.36 | $46.18 | 20,993 |
2023-12-29 | $46.46 | $46.55 | $46.46 | $46.53 | $46.35 | 16,392 |
2023-12-28 | $46.53 | $46.59 | $46.52 | $46.53 | $46.35 | 13,434 |
2023-12-27 | $46.50 | $46.63 | $46.45 | $46.61 | $46.43 | 13,369 |
2023-12-26 | $46.32 | $46.43 | $46.31 | $46.41 | $46.22 | 22,634 |
2023-12-22 | $46.42 | $46.42 | $46.33 | $46.35 | $46.17 | 21,542 |
2023-12-21 | $46.40 | $46.40 | $46.30 | $46.34 | $46.16 | 9,220 |
2023-12-20 | $46.30 | $46.33 | $46.23 | $46.31 | $46.13 | 17,728 |
2023-12-19 | $46.24 | $46.24 | $46.19 | $46.20 | $46.01 | 11,412 |
2023-12-18 | $46.18 | $46.20 | $46.14 | $46.16 | $45.98 | 12,547 |
2023-12-15 | $46.45 | $46.46 | $46.40 | $46.43 | $46.04 | 86,338 |
2023-12-14 | $46.40 | $46.53 | $46.40 | $46.45 | $46.07 | 7,570 |
2023-12-13 | $45.80 | $46.26 | $45.77 | $46.21 | $45.83 | 18,095 |
2023-12-12 | $45.56 | $45.71 | $45.56 | $45.69 | $45.31 | 5,713 |
2023-12-11 | $45.53 | $45.59 | $45.48 | $45.59 | $45.21 | 14,005 |
2023-12-08 | $45.56 | $45.62 | $45.54 | $45.57 | $45.19 | 33,301 |
2023-12-07 | $45.72 | $45.82 | $45.72 | $45.75 | $45.37 | 15,436 |
2023-12-06 | $45.76 | $45.78 | $45.71 | $45.73 | $45.35 | 12,499 |
2023-12-05 | $45.56 | $45.70 | $45.56 | $45.69 | $45.31 | 60,126 |
2023-12-04 | $45.51 | $45.58 | $45.47 | $45.52 | $45.14 | 11,238 |
2023-12-01 | $45.33 | $45.67 | $45.33 | $45.65 | $45.27 | 6,530 |
2023-11-30 | $45.61 | $45.63 | $45.48 | $45.51 | $44.96 | 20,371 |
2023-11-29 | $45.54 | $45.66 | $45.54 | $45.63 | $45.08 | 66,114 |
2023-11-28 | $45.19 | $45.58 | $45.19 | $45.47 | $44.92 | 23,315 |
2023-11-27 | $45.11 | $45.29 | $45.11 | $45.29 | $44.74 | 6,382 |
2023-11-24 | $45.10 | $45.12 | $45.10 | $45.11 | $44.56 | 19,661 |
2023-11-22 | $45.22 | $45.22 | $45.10 | $45.17 | $44.62 | 8,327 |
2023-11-21 | $45.13 | $45.17 | $45.07 | $45.11 | $44.56 | 110,869 |
2023-11-20 | $45.02 | $45.10 | $44.95 | $45.07 | $44.53 | 8,932 |
2023-11-17 | $44.98 | $45.05 | $44.98 | $45.01 | $44.46 | 18,337 |
2023-11-16 | $44.95 | $45.00 | $44.95 | $44.98 | $44.43 | 4,755 |
2023-11-15 | $44.84 | $44.84 | $44.72 | $44.79 | $44.25 | 4,556 |
2023-11-14 | $44.84 | $44.97 | $44.84 | $44.93 | $44.39 | 595,432 |
2023-11-13 | $44.37 | $44.43 | $44.31 | $44.43 | $43.89 | 5,708 |
2023-11-10 | $44.45 | $44.45 | $44.37 | $44.41 | $43.87 | 6,070 |
2023-11-09 | $44.57 | $44.57 | $44.37 | $44.37 | $43.84 | 2,475 |
2023-11-08 | $44.50 | $44.57 | $44.50 | $44.53 | $43.99 | 4,716 |
2023-11-07 | $44.40 | $44.52 | $44.37 | $44.47 | $43.93 | 13,089 |
2023-11-06 | $44.44 | $44.44 | $44.28 | $44.29 | $43.75 | 15,438 |
2023-11-03 | $44.66 | $44.66 | $44.51 | $44.51 | $43.97 | 15,176 |
2023-11-02 | $44.31 | $44.32 | $44.24 | $44.27 | $43.73 | 11,127 |
2023-11-01 | $43.95 | $44.08 | $43.93 | $44.08 | $43.55 | 6,866 |
2023-10-31 | $44.01 | $44.01 | $43.92 | $43.93 | $43.21 | 5,977 |
2023-10-30 | $43.91 | $43.93 | $43.88 | $43.91 | $43.19 | 1,422 |
2023-10-27 | $43.98 | $43.99 | $43.93 | $43.99 | $43.26 | 2,672 |
2023-10-26 | $43.89 | $44.00 | $43.89 | $44.00 | $43.27 | 2,352 |
2023-10-25 | $43.87 | $43.88 | $43.79 | $43.81 | $43.09 | 8,926 |
2023-10-24 | $43.92 | $44.01 | $43.90 | $43.97 | $43.25 | 14,001 |
2023-10-23 | $43.72 | $43.93 | $43.66 | $43.87 | $43.15 | 24,856 |
2023-10-20 | $43.70 | $43.76 | $43.69 | $43.75 | $43.03 | 7,298 |
2023-10-19 | $43.67 | $43.72 | $43.53 | $43.63 | $42.91 | 193,226 |
2023-10-18 | $43.83 | $43.83 | $43.72 | $43.72 | $43.00 | 5,061 |
2023-10-17 | $44.09 | $44.09 | $43.84 | $43.89 | $43.16 | 4,827 |
2023-10-16 | $44.19 | $44.22 | $44.16 | $44.16 | $43.43 | 3,106 |
2023-10-13 | $44.39 | $44.39 | $44.28 | $44.29 | $43.56 | 5,433 |
2023-10-12 | $44.32 | $44.39 | $44.17 | $44.17 | $43.44 | 11,853 |
2023-10-11 | $44.43 | $44.53 | $44.31 | $44.40 | $43.67 | 12,621 |
2023-10-10 | $44.24 | $44.40 | $44.23 | $44.33 | $43.60 | 4,701 |
2023-10-09 | $44.20 | $44.34 | $44.20 | $44.34 | $43.61 | 3,960 |
2023-10-06 | $43.88 | $44.02 | $43.85 | $44.00 | $43.27 | 5,814 |
2023-10-05 | $44.14 | $44.14 | $44.04 | $44.07 | $43.35 | 8,834 |
2023-10-04 | $43.90 | $44.07 | $43.90 | $44.07 | $43.34 | 3,424 |
2023-10-03 | $44.04 | $44.04 | $43.84 | $43.84 | $43.11 | 4,358 |
2023-10-02 | $44.20 | $44.20 | $44.08 | $44.09 | $43.36 | 8,835 |
2023-09-29 | $44.53 | $44.65 | $44.48 | $44.49 | $43.58 | 8,304 |
2023-09-28 | $44.37 | $44.49 | $44.34 | $44.49 | $43.58 | 4,378 |
2023-09-27 | $44.58 | $44.58 | $44.37 | $44.39 | $43.48 | 3,202 |
2023-09-26 | $44.63 | $44.64 | $44.52 | $44.53 | $43.62 | 72,115 |
2023-09-25 | $44.64 | $44.68 | $44.60 | $44.60 | $43.68 | 7,413 |
2023-09-22 | $44.67 | $44.78 | $44.67 | $44.75 | $43.83 | 15,840 |
2023-09-21 | $44.60 | $44.66 | $44.59 | $44.61 | $43.69 | 238,603 |
2023-09-20 | $44.92 | $44.95 | $44.75 | $44.77 | $43.84 | 10,290 |
2023-09-19 | $44.85 | $44.87 | $44.79 | $44.80 | $43.88 | 13,636 |
2023-09-18 | $44.84 | $44.91 | $44.84 | $44.91 | $43.99 | 1,702 |
2023-09-15 | $44.96 | $44.96 | $44.88 | $44.89 | $44.89 | 11,258 |
2023-09-14 | $45.04 | $45.04 | $44.94 | $44.94 | $44.94 | 6,754 |
2023-09-13 | $44.93 | $45.03 | $44.93 | $44.99 | $44.99 | 12,680 |
2023-09-12 | $44.91 | $44.93 | $44.89 | $44.91 | $44.91 | 5,416 |
2023-09-11 | $44.99 | $44.99 | $44.93 | $44.93 | $44.93 | 5,484 |
2023-09-08 | $45.02 | $45.06 | $44.97 | $44.97 | $44.97 | 8,892 |
2023-09-07 | $44.90 | $44.97 | $44.87 | $44.96 | $44.96 | 12,824 |
2023-09-06 | $44.94 | $44.94 | $44.83 | $44.84 | $44.84 | 2,460 |
2023-09-05 | $44.99 | $44.99 | $44.92 | $44.92 | $44.92 | 4,374 |
2023-09-01 | $45.09 | $45.12 | $45.06 | $45.08 | $45.08 | 1,229 |
2023-08-31 | $45.50 | $45.50 | $45.38 | $45.39 | $45.21 | 7,820 |
2023-08-30 | $45.40 | $45.40 | $45.29 | $45.31 | $45.13 | 7,112 |
2023-08-29 | $45.10 | $45.34 | $45.10 | $45.33 | $45.15 | 9,178 |
2023-08-28 | $45.12 | $45.21 | $45.08 | $45.12 | $44.94 | 14,204 |
2023-08-25 | $45.09 | $45.10 | $44.96 | $45.01 | $44.83 | 6,284 |
2023-08-24 | $45.08 | $45.09 | $45.03 | $45.04 | $44.86 | 42,870 |
2023-08-23 | $45.05 | $45.16 | $45.04 | $45.13 | $45.13 | 10,424 |
2023-08-22 | $44.80 | $44.85 | $44.78 | $44.81 | $44.81 | 7,071 |
2023-08-21 | $44.86 | $44.86 | $44.78 | $44.83 | $44.83 | 7,031 |
2023-08-18 | $44.87 | $45.00 | $44.87 | $44.96 | $44.96 | 3,036 |
2023-08-17 | $44.90 | $44.90 | $44.79 | $44.86 | $44.86 | 5,439 |
2023-08-16 | $45.08 | $45.15 | $44.89 | $44.89 | $44.89 | 14,029 |
2023-08-15 | $45.01 | $45.10 | $44.99 | $45.01 | $45.01 | 128,298 |
2023-08-14 | $45.03 | $45.12 | $44.94 | $45.07 | $45.07 | 17,715 |
2023-08-11 | $45.14 | $45.24 | $45.13 | $45.13 | $45.13 | 5,723 |
2023-08-10 | $45.51 | $45.51 | $45.27 | $45.27 | $45.27 | 3,507 |
2023-08-09 | $45.45 | $45.48 | $45.43 | $45.44 | $45.44 | 9,768 |
2023-08-08 | $45.46 | $45.48 | $45.43 | $45.45 | $45.45 | 6,241 |
2023-08-07 | $45.36 | $45.41 | $45.33 | $45.37 | $45.37 | 32,076 |
2023-08-04 | $45.21 | $45.40 | $45.21 | $45.40 | $45.40 | 3,169 |
2023-08-03 | $45.06 | $45.10 | $45.06 | $45.07 | $45.07 | 6,338 |
2023-08-02 | $45.24 | $45.24 | $45.14 | $45.23 | $45.23 | 4,788 |
2023-08-01 | $45.33 | $45.43 | $45.29 | $45.31 | $45.31 | 7,371 |
2023-07-31 | $45.56 | $45.71 | $45.56 | $45.66 | $45.50 | 8,357 |
2023-07-28 | $45.55 | $45.59 | $45.54 | $45.59 | $45.44 | 10,394 |
2023-07-27 | $45.60 | $45.60 | $45.42 | $45.42 | $45.26 | 10,347 |
2023-07-26 | $45.63 | $45.74 | $45.52 | $45.73 | $45.57 | 13,399 |
2023-07-25 | $45.52 | $45.58 | $45.52 | $45.56 | $45.41 | 7,367 |
2023-07-24 | $45.70 | $45.74 | $45.61 | $45.63 | $45.47 | 5,272 |
2023-07-21 | $45.69 | $45.69 | $45.64 | $45.67 | $45.51 | 6,133 |
2023-07-20 | $45.66 | $45.66 | $45.54 | $45.60 | $45.45 | 10,678 |
2023-07-19 | $45.81 | $45.91 | $45.72 | $45.80 | $45.64 | 123,501 |
2023-07-18 | $45.61 | $45.73 | $45.61 | $45.69 | $45.53 | 7,517 |
2023-07-17 | $45.59 | $45.67 | $45.59 | $45.62 | $45.47 | 3,927 |
2023-07-14 | $45.73 | $45.73 | $45.57 | $45.58 | $45.58 | 2,601 |
2023-07-13 | $45.75 | $45.84 | $45.60 | $45.67 | $45.67 | 8,755 |
2023-07-12 | $45.50 | $45.63 | $45.50 | $45.59 | $45.59 | 11,882 |
2023-07-11 | $45.23 | $45.30 | $45.20 | $45.28 | $45.28 | 13,736 |
2023-07-10 | $45.05 | $45.20 | $45.05 | $45.17 | $45.17 | 4,364 |
2023-07-07 | $45.05 | $45.14 | $45.01 | $45.05 | $45.05 | 14,670 |
2023-07-06 | $45.01 | $45.01 | $44.85 | $44.98 | $44.98 | 19,515 |
2023-07-05 | $45.33 | $45.39 | $45.21 | $45.23 | $45.23 | 11,758 |
2023-07-03 | $45.47 | $45.47 | $45.40 | $45.40 | $45.40 | 1,171 |
2023-06-30 | $45.52 | $45.62 | $45.52 | $45.61 | $45.45 | 2,375 |
2023-06-29 | $45.47 | $45.51 | $45.42 | $45.51 | $45.34 | 15,688 |
2023-06-28 | $45.65 | $45.76 | $45.61 | $45.76 | $45.59 | 8,137 |
2023-06-27 | $45.70 | $45.70 | $45.49 | $45.56 | $45.40 | 50,882 |
2023-06-26 | $45.64 | $45.67 | $45.64 | $45.66 | $45.49 | 3,183 |
2023-06-23 | $45.67 | $45.67 | $45.30 | $45.59 | $45.42 | 11,264 |
2023-06-22 | $45.55 | $45.62 | $45.48 | $45.52 | $45.36 | 4,278 |
2023-06-21 | $45.56 | $45.68 | $45.55 | $45.65 | $45.48 | 5,780 |
2023-06-20 | $45.56 | $45.68 | $45.56 | $45.68 | $45.51 | 5,366 |
2023-06-16 | $45.47 | $45.58 | $45.47 | $45.57 | $45.41 | 4,488 |
2023-06-15 | $45.58 | $45.68 | $45.55 | $45.68 | $45.51 | 9,986 |
2023-06-14 | $45.51 | $45.55 | $45.37 | $45.44 | $45.27 | 5,812 |
2023-06-13 | $45.54 | $45.54 | $45.41 | $45.41 | $45.24 | 11,598 |
2023-06-12 | $45.53 | $45.56 | $45.45 | $45.56 | $45.40 | 4,605 |
2023-06-09 | $45.53 | $45.53 | $45.47 | $45.47 | $45.31 | 4,627 |
2023-06-08 | $45.62 | $45.62 | $45.55 | $45.62 | $45.45 | 9,680 |
2023-06-07 | $45.65 | $45.65 | $45.40 | $45.41 | $45.25 | 9,496 |
2023-06-06 | $45.66 | $45.66 | $45.59 | $45.65 | $45.65 | 3,158 |
2023-06-05 | $45.57 | $45.74 | $45.57 | $45.66 | $45.66 | 10,100 |
2023-06-02 | $45.74 | $45.76 | $45.65 | $45.69 | $45.69 | 112,905 |
2023-06-01 | $45.85 | $45.88 | $45.82 | $45.86 | $45.86 | 8,802 |
2023-05-31 | $45.84 | $45.93 | $45.80 | $45.93 | $45.75 | 4,295 |
2023-05-30 | $45.69 | $45.81 | $45.68 | $45.81 | $45.64 | 19,197 |
2023-05-26 | $45.50 | $45.60 | $45.44 | $45.56 | $45.39 | 12,600 |
2023-05-25 | $45.63 | $45.63 | $45.50 | $45.51 | $45.34 | 3,598 |
2023-05-24 | $45.79 | $45.88 | $45.67 | $45.70 | $45.52 | 13,268 |
2023-05-23 | $45.75 | $45.83 | $45.73 | $45.81 | $45.64 | 17,152 |
2023-05-22 | $45.75 | $45.85 | $45.75 | $45.80 | $45.63 | 19,017 |
2023-05-19 | $45.77 | $45.86 | $45.73 | $45.77 | $45.60 | 2,984 |
2023-05-18 | $45.87 | $45.89 | $45.78 | $45.83 | $45.65 | 8,000 |
2023-05-17 | $46.06 | $46.06 | $45.96 | $45.98 | $45.80 | 5,917 |
2023-05-16 | $46.11 | $46.11 | $46.04 | $46.08 | $45.91 | 16,084 |
2023-05-15 | $46.21 | $46.29 | $46.16 | $46.20 | $46.02 | 12,261 |
2023-05-12 | $46.44 | $46.44 | $46.27 | $46.27 | $46.27 | 5,270 |
2023-05-11 | $46.55 | $46.60 | $46.43 | $46.45 | $46.45 | 13,610 |
2023-05-10 | $46.35 | $46.39 | $46.28 | $46.39 | $46.39 | 6,671 |
2023-05-09 | $46.14 | $46.21 | $46.11 | $46.11 | $46.11 | 5,157 |
2023-05-08 | $46.17 | $46.22 | $46.12 | $46.14 | $46.14 | 8,782 |
2023-05-05 | $46.37 | $46.41 | $46.20 | $46.31 | $46.31 | 30,180 |
2023-05-04 | $46.39 | $46.61 | $46.39 | $46.51 | $46.51 | 39,879 |
2023-05-03 | $46.42 | $46.47 | $46.35 | $46.47 | $46.47 | 4,379 |
2023-05-02 | $46.19 | $46.33 | $46.19 | $46.33 | $46.33 | 7,951 |
2023-05-01 | $46.23 | $46.23 | $45.99 | $45.99 | $45.99 | 8,106 |
2023-04-28 | $46.57 | $46.57 | $46.41 | $46.48 | $46.32 | 17,305 |
2023-04-27 | $46.34 | $46.34 | $46.27 | $46.27 | $46.12 | 14,364 |
2023-04-26 | $46.62 | $46.62 | $46.38 | $46.46 | $46.30 | 7,735 |
2023-04-25 | $46.50 | $46.61 | $46.47 | $46.57 | $46.41 | 12,974 |
2023-04-24 | $46.29 | $46.32 | $46.22 | $46.31 | $46.16 | 34,862 |
2023-04-21 | $46.31 | $46.31 | $46.17 | $46.20 | $46.05 | 10,359 |
2023-04-20 | $46.22 | $46.26 | $46.21 | $46.21 | $46.05 | 13,055 |
2023-04-19 | $46.09 | $46.10 | $46.03 | $46.06 | $45.91 | 14,229 |
2023-04-18 | $46.16 | $46.24 | $46.16 | $46.19 | $46.04 | 3,452 |
2023-04-17 | $46.28 | $46.28 | $46.12 | $46.16 | $46.16 | 17,869 |
2023-04-14 | $46.36 | $46.36 | $46.28 | $46.33 | $46.33 | 10,048 |
2023-04-13 | $46.51 | $46.52 | $46.43 | $46.44 | $46.44 | 6,067 |
2023-04-12 | $46.49 | $46.49 | $46.38 | $46.40 | $46.40 | 5,270 |
2023-04-11 | $46.35 | $46.36 | $46.24 | $46.34 | $46.34 | 32,038 |
2023-04-10 | $46.30 | $46.36 | $46.29 | $46.36 | $46.36 | 10,392 |
2023-04-06 | $46.66 | $46.66 | $46.47 | $46.47 | $46.47 | 4,767 |
2023-04-05 | $46.72 | $46.72 | $46.64 | $46.64 | $46.64 | 15,696 |
2023-04-04 | $46.37 | $46.58 | $46.37 | $46.56 | $46.56 | 8,376 |
2023-04-03 | $46.18 | $46.46 | $46.18 | $46.46 | $46.46 | 3,288 |
2023-03-31 | $46.19 | $46.38 | $46.19 | $46.38 | $46.21 | 12,266 |
2023-03-30 | $46.15 | $46.16 | $46.13 | $46.14 | $45.97 | 6,671 |
2023-03-29 | $45.94 | $46.11 | $45.94 | $46.11 | $45.94 | 9,710 |
2023-03-28 | $46.06 | $46.07 | $46.00 | $46.05 | $45.88 | 5,257 |
2023-03-27 | $46.17 | $46.27 | $46.12 | $46.12 | $45.96 | 6,158 |
2023-03-24 | $46.72 | $46.72 | $46.38 | $46.47 | $46.31 | 54,825 |
2023-03-23 | $46.25 | $46.49 | $46.25 | $46.49 | $46.33 | 20,826 |
2023-03-22 | $45.93 | $46.23 | $45.92 | $46.23 | $46.07 | 8,117 |
2023-03-21 | $45.87 | $46.03 | $45.87 | $45.94 | $45.78 | 5,301 |
2023-03-20 | $45.95 | $46.00 | $45.77 | $45.91 | $45.75 | 41,503 |
2023-03-17 | $45.89 | $46.12 | $45.89 | $46.05 | $46.05 | 38,590 |
2023-03-16 | $46.04 | $46.04 | $45.69 | $45.71 | $45.71 | 9,644 |
2023-03-15 | $45.88 | $45.95 | $45.72 | $45.88 | $45.88 | 2,421 |
2023-03-14 | $45.55 | $45.65 | $45.48 | $45.57 | $45.57 | 14,154 |
2023-03-13 | $45.77 | $46.00 | $45.63 | $45.63 | $45.63 | 4,257 |
2023-03-10 | $45.49 | $45.56 | $45.38 | $45.47 | $45.47 | 4,692 |
2023-03-09 | $45.05 | $45.16 | $45.04 | $45.10 | $45.10 | 4,816 |
2023-03-08 | $45.11 | $45.12 | $44.96 | $44.98 | $44.98 | 1,875 |
2023-03-07 | $45.23 | $45.23 | $45.04 | $45.04 | $45.04 | 8,134 |
2023-03-06 | $45.27 | $45.27 | $45.18 | $45.18 | $45.18 | 3,705 |
2023-03-03 | $45.16 | $45.24 | $45.11 | $45.23 | $45.23 | 2,025 |
2023-03-02 | $44.96 | $45.02 | $44.92 | $45.02 | $45.02 | 7,182 |
2023-03-01 | $45.11 | $45.12 | $44.99 | $45.00 | $45.00 | 1,929 |
2023-02-28 | $45.29 | $45.46 | $45.00 | $45.36 | $45.20 | 6,857 |
2023-02-27 | $45.44 | $45.44 | $45.35 | $45.38 | $45.22 | 4,515 |
2023-02-24 | $45.36 | $45.36 | $45.25 | $45.30 | $45.15 | 2,871 |
2023-02-23 | $45.41 | $45.50 | $45.39 | $45.50 | $45.34 | 7,895 |
2023-02-22 | $45.41 | $45.45 | $45.35 | $45.36 | $45.20 | 5,115 |
2023-02-21 | $45.57 | $45.57 | $45.33 | $45.33 | $45.17 | 8,780 |
2023-02-17 | $45.54 | $45.65 | $45.52 | $45.65 | $45.49 | 4,611 |
2023-02-16 | $45.63 | $45.68 | $45.57 | $45.57 | $45.41 | 6,947 |
2023-02-15 | $45.73 | $45.73 | $45.63 | $45.66 | $45.51 | 11,886 |
2023-02-14 | $45.83 | $45.83 | $45.67 | $45.77 | $45.61 | 5,060 |
2023-02-13 | $45.84 | $45.87 | $45.81 | $45.86 | $45.70 | 6,887 |
2023-02-10 | $45.91 | $45.94 | $45.85 | $45.85 | $45.69 | 26,762 |
2023-02-09 | $46.25 | $46.25 | $45.97 | $45.97 | $45.81 | 8,364 |
2023-02-08 | $46.16 | $46.23 | $46.07 | $46.15 | $45.99 | 23,120 |
2023-02-07 | $46.18 | $46.41 | $46.09 | $46.10 | $45.94 | 44,954 |
2023-02-06 | $46.25 | $46.25 | $46.13 | $46.13 | $45.97 | 4,951 |
2023-02-03 | $46.62 | $46.62 | $46.38 | $46.40 | $46.24 | 15,766 |
2023-02-02 | $46.90 | $46.90 | $46.74 | $46.75 | $46.59 | 216,944 |
2023-02-01 | $46.49 | $46.67 | $46.40 | $46.67 | $46.51 | 15,154 |
2023-01-31 | $46.50 | $46.55 | $46.41 | $46.55 | $46.24 | 21,061 |
2023-01-30 | $46.39 | $46.42 | $46.34 | $46.34 | $46.03 | 10,141 |
2023-01-27 | $46.46 | $46.46 | $46.42 | $46.44 | $46.14 | 11,845 |
2023-01-26 | $46.55 | $46.60 | $46.48 | $46.55 | $46.24 | 28,274 |
2023-01-25 | $46.54 | $46.56 | $46.47 | $46.54 | $46.23 | 20,123 |
2023-01-24 | $46.42 | $46.54 | $46.38 | $46.51 | $46.20 | 10,676 |
2023-01-23 | $46.44 | $46.46 | $46.39 | $46.40 | $46.09 | 13,313 |
2023-01-20 | $46.45 | $46.50 | $46.40 | $46.46 | $46.16 | 7,603 |
2023-01-19 | $46.56 | $46.63 | $46.54 | $46.57 | $46.26 | 12,669 |
2023-01-18 | $46.64 | $46.65 | $46.55 | $46.63 | $46.32 | 11,014 |
2023-01-17 | $46.27 | $46.35 | $46.26 | $46.29 | $45.99 | 21,357 |
2023-01-13 | $46.37 | $46.40 | $46.27 | $46.29 | $45.99 | 18,261 |
2023-01-12 | $46.32 | $46.45 | $46.20 | $46.45 | $46.14 | 13,055 |
2023-01-11 | $46.09 | $46.15 | $46.06 | $46.13 | $45.82 | 52,431 |
2023-01-10 | $46.05 | $46.10 | $45.94 | $46.00 | $45.70 | 113,187 |
2023-01-09 | $46.18 | $46.18 | $46.00 | $46.05 | $45.75 | 8,630 |
2023-01-06 | $45.64 | $46.29 | $45.63 | $45.99 | $45.69 | 28,766 |
2023-01-05 | $45.50 | $45.57 | $45.42 | $45.55 | $45.25 | 6,583 |
2023-01-04 | $45.66 | $45.66 | $45.56 | $45.61 | $45.31 | 7,488 |
2023-01-03 | $45.64 | $45.64 | $45.44 | $45.45 | $45.15 | 11,032 |
2022-12-30 | $45.47 | $45.47 | $45.27 | $45.33 | $45.03 | 17,805 |
2022-12-29 | $45.34 | $45.44 | $45.34 | $45.43 | $45.13 | 15,983 |
2022-12-28 | $45.42 | $45.43 | $45.30 | $45.30 | $45.00 | 3,870 |
2022-12-27 | $45.55 | $45.55 | $45.35 | $45.35 | $45.05 | 8,604 |
2022-12-23 | $45.58 | $45.65 | $45.50 | $45.62 | $45.32 | 22,601 |
2022-12-22 | $45.96 | $45.96 | $45.64 | $45.67 | $45.37 | 16,831 |
2022-12-21 | $45.88 | $45.88 | $45.61 | $45.66 | $45.36 | 18,124 |
2022-12-20 | $45.65 | $45.65 | $45.51 | $45.51 | $45.21 | 212,833 |
2022-12-19 | $45.81 | $45.81 | $45.69 | $45.72 | $45.42 | 7,015 |
2022-12-16 | $45.79 | $45.94 | $45.77 | $45.91 | $45.61 | 17,221 |
2022-12-15 | $45.95 | $45.96 | $45.87 | $45.96 | $45.66 | 2,804 |
2022-12-14 | $46.09 | $46.14 | $45.88 | $46.10 | $45.64 | 18,349 |
2022-12-13 | $46.19 | $46.26 | $46.00 | $46.03 | $45.57 | 14,937 |
2022-12-12 | $46.02 | $46.02 | $45.75 | $45.76 | $45.31 | 13,537 |
2022-12-09 | $45.84 | $45.91 | $45.84 | $45.90 | $45.44 | 78,204 |
2022-12-08 | $45.98 | $46.00 | $45.92 | $45.92 | $45.46 | 5,240 |
2022-12-07 | $45.95 | $46.04 | $45.91 | $46.04 | $45.58 | 5,296 |
2022-12-06 | $45.78 | $45.80 | $45.48 | $45.77 | $45.31 | 28,369 |
2022-12-05 | $45.85 | $45.85 | $45.68 | $45.72 | $45.26 | 7,519 |
2022-12-02 | $45.73 | $45.97 | $45.65 | $45.97 | $45.97 | 8,391 |
2022-12-01 | $45.74 | $45.90 | $45.70 | $45.90 | $45.90 | 3,305 |
2022-11-30 | $45.35 | $45.82 | $45.35 | $45.82 | $45.67 | 3,912 |
2022-11-29 | $45.41 | $45.47 | $45.39 | $45.40 | $45.26 | 3,440 |
2022-11-28 | $45.60 | $45.60 | $45.49 | $45.50 | $45.35 | 4,060 |
2022-11-25 | $45.60 | $45.62 | $45.60 | $45.62 | $45.47 | 1,390 |
2022-11-23 | $45.52 | $45.63 | $45.47 | $45.60 | $45.45 | 25,864 |
2022-11-22 | $45.37 | $45.53 | $45.35 | $45.53 | $45.53 | 9,897 |
2022-11-21 | $45.42 | $45.42 | $45.26 | $45.26 | $45.26 | 56,341 |
2022-11-18 | $45.38 | $45.38 | $45.29 | $45.30 | $45.30 | 2,318 |
2022-11-17 | $45.27 | $45.34 | $45.27 | $45.34 | $45.34 | 3,261 |
2022-11-16 | $45.43 | $45.57 | $45.43 | $45.54 | $45.54 | 3,648 |
2022-11-15 | $45.41 | $45.42 | $45.28 | $45.42 | $45.42 | 21,000 |
2022-11-14 | $45.13 | $45.16 | $45.04 | $45.10 | $45.10 | 4,434 |
2022-11-11 | $45.18 | $45.26 | $45.18 | $45.24 | $45.24 | 663 |
2022-11-10 | $44.92 | $45.19 | $44.92 | $45.19 | $45.19 | 3,827 |
2022-11-09 | $44.40 | $44.47 | $44.39 | $44.41 | $44.41 | 19,005 |
2022-11-08 | $44.40 | $44.50 | $44.39 | $44.40 | $44.40 | 20,713 |
2022-11-07 | $44.29 | $44.31 | $44.04 | $44.27 | $44.27 | 21,755 |
2022-11-04 | $44.31 | $44.47 | $44.27 | $44.36 | $44.36 | 4,746 |
2022-11-03 | $44.13 | $44.22 | $44.13 | $44.22 | $44.22 | 417 |
2022-11-02 | $44.40 | $44.70 | $44.06 | $44.32 | $44.32 | 11,852 |
2022-11-01 | $44.36 | $44.50 | $44.34 | $44.45 | $44.45 | 485,895 |
2022-10-31 | $44.50 | $44.52 | $44.41 | $44.45 | $44.32 | 6,137 |
2022-10-28 | $44.47 | $44.62 | $44.47 | $44.60 | $44.60 | 4,385 |
2022-10-27 | $44.59 | $44.70 | $44.59 | $44.60 | $44.60 | 4,049 |
2022-10-26 | $44.49 | $44.50 | $44.37 | $44.45 | $44.45 | 8,347 |
2022-10-25 | $44.35 | $44.47 | $44.35 | $44.37 | $44.37 | 11,153 |
2022-10-24 | $44.07 | $44.23 | $44.07 | $44.09 | $44.09 | 12,384 |
2022-10-21 | $43.97 | $44.12 | $43.96 | $44.10 | $44.10 | 4,393 |
2022-10-20 | $44.01 | $44.13 | $43.90 | $43.90 | $43.90 | 7,892 |
2022-10-19 | $44.18 | $44.18 | $44.05 | $44.05 | $44.05 | 22,333 |
2022-10-18 | $44.43 | $44.67 | $44.24 | $44.38 | $44.38 | 36,119 |
2022-10-17 | $44.34 | $44.36 | $44.26 | $44.26 | $44.26 | 5,498 |
2022-10-14 | $44.33 | $44.33 | $44.13 | $44.13 | $44.13 | 1,292 |
2022-10-13 | $44.13 | $44.43 | $44.13 | $44.35 | $44.35 | 14,797 |
2022-10-12 | $44.34 | $44.36 | $44.31 | $44.36 | $44.36 | 3,092 |
2022-10-11 | $44.46 | $44.52 | $44.38 | $44.40 | $44.40 | 8,981 |
2022-10-10 | $44.70 | $44.70 | $44.37 | $44.44 | $44.44 | 6,620 |
2022-10-07 | $44.63 | $44.66 | $44.57 | $44.60 | $44.60 | 7,147 |
2022-10-06 | $44.90 | $44.90 | $44.81 | $44.81 | $44.81 | 6,154 |
2022-10-05 | $44.98 | $44.98 | $44.83 | $44.92 | $44.92 | 6,267 |
2022-10-04 | $45.22 | $45.22 | $45.13 | $45.14 | $45.14 | 4,904 |
2022-10-03 | $44.84 | $45.12 | $44.84 | $44.95 | $44.95 | 14,168 |
2022-09-30 | $44.82 | $44.95 | $44.63 | $44.63 | $44.51 | 11,220 |
2022-09-29 | $44.66 | $44.70 | $44.54 | $44.70 | $44.58 | 3,268 |
2022-09-28 | $44.80 | $44.99 | $44.72 | $44.99 | $44.87 | 8,988 |
2022-09-27 | $44.70 | $44.81 | $44.39 | $44.41 | $44.29 | 27,611 |
2022-09-26 | $44.88 | $44.88 | $44.61 | $44.62 | $44.50 | 7,271 |
2022-09-23 | $45.02 | $45.14 | $44.98 | $45.05 | $44.93 | 11,385 |
2022-09-22 | $45.25 | $45.28 | $44.90 | $45.16 | $45.04 | 13,327 |
2022-09-21 | $45.54 | $45.56 | $45.39 | $45.48 | $45.36 | 1,396 |
2022-09-20 | $45.52 | $45.55 | $45.43 | $45.46 | $45.34 | 5,325 |
2022-09-19 | $45.64 | $45.68 | $45.64 | $45.66 | $45.53 | 4,072 |
2022-09-16 | $45.62 | $45.72 | $45.62 | $45.72 | $45.59 | 2,443 |
2022-09-15 | $45.76 | $45.76 | $45.68 | $45.68 | $45.56 | 1,847 |
2022-09-14 | $45.76 | $45.81 | $45.76 | $45.80 | $45.68 | 2,481 |
2022-09-13 | $45.77 | $45.80 | $45.71 | $45.74 | $45.62 | 5,236 |
2022-09-12 | $46.14 | $46.17 | $46.01 | $46.01 | $45.88 | 2,513 |
2022-09-09 | $46.20 | $46.20 | $46.04 | $46.06 | $46.06 | 4,316 |
2022-09-08 | $46.11 | $46.11 | $46.03 | $46.04 | $46.04 | 1,010 |
2022-09-07 | $45.99 | $46.14 | $45.99 | $46.09 | $46.09 | 5,716 |
2022-09-06 | $45.88 | $45.93 | $45.84 | $45.84 | $45.84 | 10,239 |
2022-09-02 | $46.25 | $46.25 | $46.11 | $46.11 | $46.11 | 5,421 |
2022-09-01 | $46.02 | $46.03 | $45.97 | $46.03 | $46.03 | 994 |
2022-08-31 | $46.55 | $46.55 | $46.21 | $46.22 | $46.10 | 8,741 |
2022-08-30 | $46.36 | $46.45 | $46.36 | $46.45 | $46.33 | 634 |
2022-08-29 | $46.44 | $46.50 | $46.43 | $46.45 | $46.33 | 2,418 |
2022-08-26 | $46.66 | $46.69 | $46.61 | $46.61 | $46.49 | 3,255 |
2022-08-25 | $46.66 | $46.82 | $46.66 | $46.82 | $46.69 | 1,437 |
2022-08-24 | $46.54 | $46.56 | $46.54 | $46.56 | $46.44 | 222 |
2022-08-23 | $46.63 | $46.77 | $46.63 | $46.66 | $46.54 | 2,041 |
2022-08-22 | $46.71 | $46.73 | $46.59 | $46.62 | $46.49 | 3,540 |
2022-08-19 | $46.73 | $46.82 | $46.73 | $46.81 | $46.69 | 3,187 |
2022-08-18 | $47.10 | $47.12 | $46.99 | $46.99 | $46.86 | 4,347 |
2022-08-17 | $46.97 | $46.99 | $46.90 | $46.95 | $46.82 | 5,558 |
2022-08-16 | $47.13 | $47.24 | $47.11 | $47.17 | $47.05 | 3,772 |
2022-08-15 | $47.33 | $47.38 | $47.31 | $47.33 | $47.21 | 1,514 |
2022-08-12 | $47.07 | $47.23 | $47.07 | $47.23 | $47.10 | 1,690 |
2022-08-11 | $47.38 | $47.38 | $47.03 | $47.04 | $46.91 | 5,706 |
2022-08-10 | $47.25 | $47.29 | $47.14 | $47.15 | $47.03 | 6,006 |
2022-08-09 | $46.98 | $46.99 | $46.93 | $46.93 | $46.81 | 1,654 |
2022-08-08 | $47.09 | $47.09 | $47.04 | $47.04 | $46.91 | 1,353 |
2022-08-05 | $47.00 | $47.00 | $46.85 | $46.97 | $46.85 | 2,454 |
2022-08-04 | $47.25 | $47.38 | $47.25 | $47.38 | $47.26 | 1,631 |
2022-08-03 | $47.08 | $47.22 | $47.03 | $47.22 | $47.09 | 2,540 |
2022-08-02 | $47.32 | $47.32 | $47.05 | $47.05 | $46.93 | 918 |
2022-08-01 | $47.42 | $47.43 | $47.39 | $47.41 | $47.29 | 1,669 |
2022-07-29 | $47.50 | $47.51 | $47.50 | $47.51 | $47.29 | 683 |
2022-07-28 | $47.42 | $47.46 | $47.37 | $47.46 | $47.23 | 3,006 |
2022-07-27 | $46.99 | $47.15 | $46.99 | $47.15 | $46.93 | 689 |
2022-07-26 | $47.03 | $47.03 | $46.90 | $46.90 | $46.68 | 1,544 |
2022-07-25 | $46.95 | $47.02 | $46.95 | $46.97 | $46.74 | 1,003 |
2022-07-22 | $47.09 | $47.19 | $47.02 | $47.09 | $46.86 | 3,603 |
2022-07-21 | $46.69 | $46.83 | $46.68 | $46.83 | $46.60 | 2,731 |
2022-07-20 | $46.57 | $46.60 | $46.45 | $46.60 | $46.38 | 3,533 |
2022-07-19 | $46.54 | $46.55 | $46.50 | $46.54 | $46.32 | 2,662 |
2022-07-18 | $46.57 | $46.58 | $46.49 | $46.50 | $46.28 | 2,665 |
2022-07-15 | $46.70 | $46.72 | $46.64 | $46.64 | $46.42 | 3,796 |
2022-07-14 | $46.51 | $46.53 | $46.50 | $46.50 | $46.28 | 3,900 |
2022-07-13 | $46.58 | $46.61 | $46.54 | $46.61 | $46.39 | 3,302 |
2022-07-12 | $46.62 | $46.64 | $46.54 | $46.54 | $46.32 | 1,359 |
2022-07-11 | $46.57 | $46.58 | $46.47 | $46.47 | $46.25 | 3,773 |
2022-07-08 | $46.46 | $46.52 | $46.40 | $46.46 | $46.24 | 2,639 |
2022-07-07 | $46.66 | $46.66 | $46.51 | $46.56 | $46.33 | 2,383 |
2022-07-06 | $46.87 | $46.87 | $46.54 | $46.55 | $46.33 | 4,127 |
2022-07-05 | $46.80 | $46.81 | $46.76 | $46.76 | $46.53 | 2,554 |
2022-07-01 | $46.61 | $46.76 | $46.61 | $46.72 | $46.49 | 2,094 |
2022-06-30 | $46.43 | $46.53 | $46.43 | $46.48 | $46.16 | 1,717 |
2022-06-29 | $46.22 | $46.37 | $46.22 | $46.36 | $46.04 | 6,687 |
2022-06-28 | $46.26 | $46.26 | $46.12 | $46.19 | $45.87 | 4,063 |
2022-06-27 | $46.37 | $46.37 | $46.28 | $46.28 | $45.96 | 888 |
2022-06-24 | $46.50 | $46.50 | $46.44 | $46.44 | $46.12 | 1,018 |
2022-06-23 | $46.52 | $46.52 | $46.40 | $46.40 | $46.08 | 13,396 |
2022-06-22 | $46.34 | $46.35 | $46.21 | $46.21 | $45.89 | 8,682 |
2022-06-21 | $46.25 | $46.26 | $46.09 | $46.09 | $45.77 | 9,492 |
2022-06-17 | $46.22 | $46.22 | $46.07 | $46.20 | $45.88 | 2,913 |
2022-06-16 | $45.87 | $46.14 | $45.82 | $46.14 | $45.82 | 6,090 |
2022-06-15 | $46.02 | $46.18 | $45.87 | $46.18 | $45.86 | 2,975 |
2022-06-14 | $45.92 | $45.92 | $45.63 | $45.67 | $45.35 | 4,725 |
2022-06-13 | $46.17 | $46.18 | $45.79 | $45.93 | $45.61 | 4,600 |
2022-06-10 | $46.54 | $46.61 | $46.54 | $46.59 | $46.26 | 1,762 |
2022-06-09 | $47.10 | $47.10 | $46.93 | $46.93 | $46.61 | 3,187 |
2022-06-08 | $47.22 | $47.22 | $47.10 | $47.11 | $46.78 | 3,659 |
2022-06-07 | $47.24 | $47.30 | $47.21 | $47.26 | $46.93 | 5,233 |
2022-06-06 | $47.28 | $47.28 | $47.17 | $47.17 | $46.84 | 744 |
2022-06-03 | $47.28 | $47.34 | $47.27 | $47.30 | $46.97 | 2,492 |
2022-06-02 | $47.33 | $47.40 | $47.33 | $47.40 | $47.07 | 3,074 |
2022-06-01 | $47.37 | $47.38 | $47.29 | $47.36 | $47.03 | 4,485 |
2022-05-31 | $47.64 | $47.71 | $47.62 | $47.63 | $47.20 | 3,764 |
2022-05-27 | $47.91 | $47.91 | $47.78 | $47.90 | $47.46 | 4,774 |
2022-05-26 | $47.80 | $47.80 | $47.74 | $47.79 | $47.35 | 1,756 |
2022-05-25 | $47.72 | $47.72 | $47.61 | $47.70 | $47.26 | 1,553 |
2022-05-24 | $47.29 | $47.50 | $47.29 | $47.50 | $47.07 | 4,367 |
2022-05-23 | $47.26 | $47.26 | $47.19 | $47.23 | $46.80 | 1,794 |
2022-05-20 | $47.28 | $47.31 | $47.22 | $47.30 | $46.87 | 7,887 |
2022-05-19 | $47.24 | $47.28 | $47.18 | $47.21 | $46.78 | 3,971 |
2022-05-18 | $47.07 | $47.09 | $47.02 | $47.06 | $46.63 | 2,950 |
2022-05-17 | $47.08 | $47.12 | $47.02 | $47.10 | $46.67 | 27,070 |
2022-05-16 | $47.21 | $47.34 | $47.21 | $47.27 | $46.84 | 2,072 |
2022-05-13 | $47.19 | $47.26 | $47.13 | $47.24 | $46.81 | 9,233 |
2022-05-12 | $47.25 | $47.34 | $47.25 | $47.29 | $46.86 | 6,074 |
2022-05-11 | $47.18 | $47.29 | $47.13 | $47.21 | $46.78 | 7,099 |
2022-05-10 | $47.32 | $47.32 | $47.15 | $47.23 | $46.80 | 7,904 |
2022-05-09 | $47.17 | $47.17 | $46.98 | $47.16 | $46.73 | 15,406 |
2022-05-06 | $47.05 | $47.12 | $47.01 | $47.02 | $46.59 | 3,504 |
2022-05-05 | $47.27 | $47.27 | $47.04 | $47.16 | $46.73 | 3,071 |
2022-05-04 | $47.14 | $47.54 | $47.11 | $47.53 | $47.10 | 14,978 |
2022-05-03 | $47.28 | $47.32 | $47.20 | $47.20 | $46.77 | 26,521 |
2022-05-02 | $47.11 | $47.19 | $47.05 | $47.13 | $46.70 | 7,116 |
2022-04-29 | $47.33 | $47.44 | $47.29 | $47.29 | $46.77 | 13,911 |
2022-04-28 | $47.49 | $47.53 | $47.42 | $47.53 | $47.01 | 5,204 |
2022-04-27 | $47.71 | $47.71 | $47.55 | $47.55 | $47.03 | 53,187 |
2022-04-26 | $47.72 | $47.74 | $47.67 | $47.74 | $47.22 | 1,881 |
2022-04-25 | $47.68 | $47.76 | $47.64 | $47.69 | $47.16 | 3,547 |
2022-04-22 | $47.38 | $47.41 | $47.32 | $47.41 | $46.89 | 2,645 |
2022-04-21 | $47.53 | $47.53 | $47.35 | $47.42 | $46.91 | 21,901 |
2022-04-20 | $47.74 | $47.80 | $47.70 | $47.70 | $47.18 | 4,753 |
2022-04-19 | $47.68 | $47.71 | $47.54 | $47.54 | $47.02 | 2,088 |
2022-04-18 | $47.91 | $47.91 | $47.78 | $47.80 | $47.28 | 30,461 |
2022-04-14 | $48.15 | $48.15 | $47.88 | $47.91 | $47.38 | 2,697 |
2022-04-13 | $48.18 | $48.21 | $48.10 | $48.15 | $47.63 | 9,458 |
2022-04-12 | $48.14 | $48.14 | $48.03 | $48.07 | $47.54 | 3,228 |
2022-04-11 | $47.92 | $47.94 | $47.87 | $47.87 | $47.35 | 8,777 |
2022-04-08 | $48.03 | $48.03 | $47.98 | $48.01 | $47.48 | 5,734 |
2022-04-07 | $48.30 | $48.30 | $48.17 | $48.20 | $47.67 | 4,936 |
2022-04-06 | $48.12 | $48.25 | $48.12 | $48.22 | $47.69 | 6,524 |
2022-04-05 | $48.69 | $48.70 | $48.33 | $48.33 | $47.81 | 3,920 |
2022-04-04 | $48.66 | $48.71 | $48.66 | $48.71 | $48.18 | 1,342 |
2022-04-01 | $48.54 | $48.65 | $48.54 | $48.65 | $48.12 | 842 |
2022-03-31 | $48.87 | $48.87 | $48.79 | $48.79 | $48.18 | 1,131 |
2022-03-30 | $48.74 | $48.84 | $48.73 | $48.84 | $48.23 | 14,503 |
2022-03-29 | $48.65 | $48.76 | $48.60 | $48.76 | $48.15 | 2,045 |
2022-03-28 | $48.48 | $48.57 | $48.43 | $48.53 | $47.91 | 6,333 |
2022-03-25 | $48.59 | $48.59 | $48.43 | $48.48 | $47.87 | 38,312 |
2022-03-24 | $48.62 | $48.76 | $48.60 | $48.72 | $48.10 | 2,186 |
2022-03-23 | $48.77 | $48.77 | $48.65 | $48.72 | $48.11 | 2,882 |
2022-03-22 | $48.65 | $48.73 | $48.61 | $48.70 | $48.09 | 8,723 |
2022-03-21 | $48.95 | $48.96 | $48.71 | $48.75 | $48.14 | 4,080 |
2022-03-18 | $49.01 | $49.11 | $49.01 | $49.07 | $48.45 | 3,229 |
2022-03-17 | $49.06 | $49.10 | $49.06 | $49.10 | $48.49 | 1,523 |
2022-03-16 | $48.94 | $49.03 | $48.70 | $48.95 | $48.34 | 5,225 |
2022-03-15 | $48.81 | $48.89 | $48.81 | $48.82 | $48.21 | 3,295 |
2022-03-14 | $48.87 | $48.87 | $48.70 | $48.70 | $48.09 | 3,135 |
2022-03-11 | $49.12 | $49.14 | $49.08 | $49.08 | $48.46 | 1,776 |
2022-03-10 | $49.34 | $49.34 | $49.09 | $49.19 | $48.57 | 9,071 |
2022-03-09 | $49.35 | $49.47 | $49.35 | $49.41 | $48.79 | 7,906 |
2022-03-08 | $49.44 | $49.54 | $49.29 | $49.41 | $48.78 | 16,118 |
2022-03-07 | $49.81 | $49.91 | $49.63 | $49.63 | $49.00 | 3,483 |
2022-03-04 | $50.11 | $50.12 | $49.95 | $49.95 | $49.33 | 3,194 |
2022-03-03 | $49.95 | $49.99 | $49.91 | $49.93 | $49.31 | 3,399 |
2022-03-02 | $50.10 | $50.10 | $49.90 | $49.90 | $49.27 | 3,138 |
2022-03-01 | $50.18 | $50.38 | $50.18 | $50.23 | $49.60 | 6,065 |
2022-02-28 | $50.14 | $50.22 | $50.11 | $50.17 | $49.45 | 2,222 |
2022-02-25 | $49.92 | $49.94 | $49.87 | $49.94 | $49.23 | 1,206 |
2022-02-24 | $49.78 | $49.95 | $49.73 | $49.89 | $49.18 | 7,423 |
2022-02-23 | $49.92 | $49.92 | $49.82 | $49.82 | $49.11 | 3,558 |
2022-02-22 | $49.95 | $50.02 | $49.90 | $49.95 | $49.23 | 3,783 |
2022-02-18 | $50.04 | $50.10 | $50.01 | $50.05 | $49.33 | 5,448 |
2022-02-17 | $50.05 | $50.12 | $50.01 | $50.05 | $49.33 | 3,062 |
2022-02-16 | $50.03 | $50.04 | $49.95 | $50.03 | $49.31 | 3,977 |
2022-02-15 | $50.03 | $50.06 | $49.98 | $49.98 | $49.26 | 11,560 |
2022-02-14 | $50.10 | $50.10 | $50.02 | $50.04 | $49.32 | 7,802 |
2022-02-11 | $50.19 | $50.19 | $50.10 | $50.19 | $49.47 | 1,608 |
2022-02-10 | $50.31 | $50.33 | $50.06 | $50.06 | $49.34 | 4,294 |
2022-02-09 | $50.47 | $50.51 | $50.45 | $50.45 | $49.73 | 2,778 |
2022-02-08 | $50.40 | $50.45 | $50.38 | $50.38 | $49.65 | 1,351 |
2022-02-07 | $50.40 | $50.50 | $50.40 | $50.46 | $49.73 | 1,083 |
2022-02-04 | $50.52 | $50.52 | $50.38 | $50.39 | $49.66 | 100,250 |
2022-02-03 | $50.68 | $50.73 | $50.67 | $50.68 | $49.95 | 10,857 |
2022-02-02 | $50.88 | $50.91 | $50.87 | $50.87 | $50.14 | 6,775 |
2022-02-01 | $50.80 | $50.86 | $50.76 | $50.83 | $50.11 | 3,635 |
2022-01-31 | $50.77 | $50.86 | $50.77 | $50.85 | $50.05 | 5,970 |
2022-01-28 | $50.71 | $50.82 | $50.71 | $50.82 | $50.02 | 7,118 |
2022-01-27 | $50.86 | $50.93 | $50.79 | $50.79 | $50.00 | 9,430 |
2022-01-26 | $51.07 | $51.08 | $50.80 | $50.81 | $50.02 | 3,924 |
2022-01-25 | $51.06 | $51.06 | $51.01 | $51.01 | $50.21 | 1,930 |
2022-01-24 | $51.10 | $51.11 | $51.08 | $51.09 | $50.29 | 6,045 |
2022-01-21 | $51.00 | $51.12 | $51.00 | $51.10 | $50.30 | 18,203 |
2022-01-20 | $51.08 | $51.08 | $50.97 | $50.97 | $50.17 | 2,638 |
2022-01-19 | $51.06 | $51.08 | $51.01 | $51.01 | $50.21 | 4,603 |
2022-01-18 | $51.04 | $51.06 | $50.98 | $50.98 | $50.18 | 2,355 |
2022-01-14 | $51.24 | $51.28 | $51.23 | $51.24 | $50.44 | 1,346 |
2022-01-13 | $51.38 | $51.41 | $51.35 | $51.40 | $50.59 | 43,362 |
2022-01-12 | $51.39 | $51.39 | $51.36 | $51.36 | $50.55 | 19,461 |
2022-01-11 | $50.98 | $51.34 | $50.98 | $51.32 | $50.52 | 15,748 |
2022-01-10 | $51.24 | $51.29 | $51.24 | $51.28 | $50.48 | 2,284 |
2022-01-07 | $51.29 | $51.37 | $51.29 | $51.34 | $50.53 | 17,619 |
2022-01-06 | $51.44 | $51.45 | $51.42 | $51.44 | $50.64 | 3,029 |
2022-01-05 | $51.63 | $51.63 | $51.49 | $51.49 | $50.69 | 2,526 |
2022-01-04 | $51.63 | $51.67 | $51.61 | $51.67 | $50.86 | 1,269 |
2022-01-03 | $51.67 | $51.68 | $51.64 | $51.65 | $50.84 | 2,978 |
2021-12-31 | $51.88 | $51.88 | $51.82 | $51.82 | $51.01 | 1,894 |
2021-12-30 | $51.83 | $52.11 | $51.82 | $51.86 | $51.05 | 6,951 |
2021-12-29 | $51.80 | $51.80 | $51.77 | $51.79 | $50.98 | 1,164 |
2021-12-28 | $51.88 | $51.91 | $51.86 | $51.87 | $51.06 | 7,547 |
2021-12-27 | $51.87 | $51.89 | $51.87 | $51.88 | $51.07 | 1,097 |
2021-12-23 | $51.79 | $51.84 | $51.79 | $51.84 | $51.03 | 4,697 |
2021-12-22 | $51.82 | $51.83 | $51.82 | $51.83 | $51.02 | 4,882 |
2021-12-21 | $51.74 | $51.80 | $51.72 | $51.80 | $50.99 | 21,536 |
2021-12-20 | $51.82 | $51.83 | $51.79 | $51.79 | $50.98 | 1,737 |
2021-12-17 | $51.85 | $51.89 | $51.82 | $51.83 | $51.02 | 3,124 |
2021-12-16 | $51.85 | $51.85 | $51.80 | $51.82 | $51.01 | 3,617 |
2021-12-15 | $51.76 | $51.82 | $51.74 | $51.82 | $50.94 | 1,659 |
2021-12-14 | $51.76 | $51.77 | $51.74 | $51.75 | $50.87 | 2,536 |
2021-12-13 | $51.82 | $51.87 | $51.82 | $51.83 | $50.96 | 10,047 |
2021-12-10 | $51.82 | $51.82 | $51.74 | $51.77 | $50.89 | 5,535 |
2021-12-09 | $51.78 | $51.79 | $51.73 | $51.73 | $50.85 | 4,715 |
2021-12-08 | $52.08 | $52.08 | $51.70 | $51.74 | $50.87 | 6,341 |
2021-12-07 | $51.84 | $51.84 | $51.80 | $51.80 | $50.92 | 26,066 |
2021-12-06 | $51.79 | $51.80 | $51.70 | $51.74 | $50.86 | 3,483 |
2021-12-03 | $51.64 | $51.84 | $51.64 | $51.81 | $50.93 | 3,434 |
2021-12-02 | $51.67 | $51.67 | $51.60 | $51.66 | $50.78 | 1,227 |
2021-12-01 | $51.64 | $51.69 | $51.63 | $51.64 | $50.77 | 15,097 |
2021-11-30 | $51.72 | $51.77 | $51.72 | $51.73 | $50.79 | 1,666 |
2021-11-29 | $51.66 | $51.75 | $51.66 | $51.75 | $50.81 | 3,082 |
2021-11-26 | $51.62 | $51.63 | $51.60 | $51.63 | $50.69 | 1,986 |
2021-11-24 | $51.53 | $51.55 | $51.53 | $51.55 | $50.61 | 2,466 |
2021-11-23 | $51.59 | $51.59 | $51.55 | $51.55 | $50.61 | 3,659 |
2021-11-22 | $51.78 | $51.79 | $51.66 | $51.66 | $50.71 | 1,736 |
2021-11-19 | $51.95 | $51.95 | $51.88 | $51.88 | $50.94 | 8,026 |
2021-11-18 | $51.84 | $51.88 | $51.84 | $51.85 | $50.91 | 3,346 |
2021-11-17 | $51.80 | $51.84 | $51.80 | $51.84 | $50.89 | 3,471 |
2021-11-16 | $51.82 | $51.83 | $51.77 | $51.77 | $50.83 | 8,836 |
2021-11-15 | $51.93 | $51.93 | $51.79 | $51.79 | $50.85 | 5,660 |
2021-11-12 | $51.95 | $51.98 | $51.91 | $51.94 | $50.99 | 4,579 |
2021-11-11 | $51.99 | $51.99 | $51.90 | $51.90 | $50.95 | 3,082 |
2021-11-10 | $52.13 | $52.13 | $51.99 | $51.99 | $51.04 | 5,394 |
2021-11-09 | $52.26 | $52.30 | $52.24 | $52.25 | $51.30 | 37,120 |
2021-11-08 | $52.28 | $52.28 | $52.20 | $52.20 | $51.25 | 88,131 |
2021-11-05 | $52.22 | $52.32 | $52.22 | $52.29 | $51.34 | 103,048 |
2021-11-04 | $52.07 | $52.16 | $52.07 | $52.14 | $51.19 | 164,323 |
2021-11-03 | $52.06 | $52.06 | $51.98 | $52.00 | $51.05 | 37,420 |
2021-11-02 | $52.02 | $52.08 | $52.02 | $52.05 | $51.10 | 23,658 |
2021-11-01 | $51.95 | $52.00 | $51.95 | $51.99 | $51.04 | 9,667 |
2021-10-29 | $52.04 | $52.16 | $52.04 | $52.11 | $51.09 | 102,710 |
2021-10-28 | $52.10 | $52.11 | $52.09 | $52.10 | $51.09 | 2,401 |
2021-10-27 | $52.00 | $52.14 | $52.00 | $52.13 | $51.11 | 2,302 |
2021-10-26 | $52.03 | $52.07 | $52.03 | $52.07 | $51.06 | 9,087 |
2021-10-25 | $52.05 | $52.07 | $52.01 | $52.03 | $51.01 | 6,038 |
2021-10-22 | $51.97 | $51.97 | $51.90 | $51.97 | $50.96 | 1,287 |
2021-10-21 | $51.95 | $51.95 | $51.93 | $51.95 | $50.93 | 1,405 |
2021-10-20 | $52.05 | $52.07 | $52.03 | $52.03 | $51.02 | 2,620 |
2021-10-19 | $52.06 | $52.07 | $52.04 | $52.04 | $51.02 | 3,232 |
2021-10-18 | $52.08 | $52.11 | $52.08 | $52.09 | $51.07 | 1,433 |
2021-10-15 | $52.21 | $52.21 | $52.18 | $52.18 | $51.16 | 3,376 |
2021-10-14 | $52.27 | $52.47 | $52.26 | $52.27 | $51.25 | 7,067 |
2021-10-13 | $52.18 | $52.40 | $52.15 | $52.17 | $51.16 | 14,515 |
2021-10-12 | $52.10 | $52.12 | $52.09 | $52.12 | $51.10 | 1,980 |
2021-10-11 | $52.12 | $52.12 | $52.06 | $52.06 | $51.04 | 4,197 |
2021-10-08 | $52.20 | $52.20 | $52.13 | $52.13 | $51.12 | 5,809 |
2021-10-07 | $52.29 | $52.29 | $52.22 | $52.22 | $51.21 | 4,048 |
2021-10-06 | $52.33 | $52.33 | $52.27 | $52.32 | $51.30 | 2,522 |
2021-10-05 | $52.40 | $52.40 | $52.34 | $52.34 | $51.32 | 3,312 |
2021-10-04 | $52.39 | $52.41 | $52.38 | $52.41 | $51.39 | 3,381 |
2021-10-01 | $52.47 | $52.47 | $52.28 | $52.45 | $51.43 | 1,992 |
2021-09-30 | $52.40 | $52.42 | $52.37 | $52.37 | $51.28 | 7,302 |
2021-09-29 | $52.44 | $52.46 | $52.39 | $52.39 | $51.30 | 8,060 |
2021-09-28 | $52.45 | $52.45 | $52.38 | $52.38 | $51.29 | 4,363 |
2021-09-27 | $52.57 | $52.57 | $52.53 | $52.54 | $51.45 | 4,627 |
2021-09-24 | $52.76 | $52.76 | $52.57 | $52.58 | $51.49 | 988 |
2021-09-23 | $52.67 | $52.68 | $52.62 | $52.62 | $51.52 | 4,908 |
2021-09-22 | $52.72 | $52.73 | $52.66 | $52.72 | $51.62 | 2,104 |
2021-09-21 | $52.71 | $52.72 | $52.70 | $52.70 | $51.60 | 2,640 |
2021-09-20 | $52.68 | $52.69 | $52.66 | $52.69 | $51.59 | 1,424 |
2021-09-17 | $52.68 | $52.69 | $52.66 | $52.67 | $51.57 | 2,203 |
2021-09-16 | $52.69 | $52.73 | $52.69 | $52.72 | $51.62 | 3,698 |
2021-09-15 | $52.83 | $52.83 | $52.74 | $52.76 | $51.66 | 4,955 |
2021-09-14 | $52.74 | $52.77 | $52.74 | $52.76 | $51.66 | 3,883 |
2021-09-13 | $52.76 | $52.76 | $52.73 | $52.73 | $51.63 | 988 |
2021-09-10 | $52.74 | $52.74 | $52.69 | $52.69 | $51.60 | 1,301 |
2021-09-09 | $52.68 | $52.74 | $52.67 | $52.73 | $51.64 | 8,239 |
2021-09-08 | $52.58 | $52.66 | $52.58 | $52.65 | $51.55 | 9,999 |
2021-09-07 | $52.57 | $52.59 | $52.57 | $52.59 | $51.50 | 2,436 |
2021-09-03 | $52.69 | $52.70 | $52.68 | $52.69 | $51.59 | 2,947 |
2021-09-02 | $52.71 | $52.73 | $52.70 | $52.72 | $51.62 | 3,598 |
2021-09-01 | $52.66 | $52.69 | $52.66 | $52.69 | $51.59 | 2,587 |
2021-08-31 | $52.77 | $52.78 | $52.75 | $52.75 | $51.58 | 3,719 |
2021-08-30 | $52.71 | $52.74 | $52.68 | $52.74 | $51.58 | 15,036 |
2021-08-27 | $52.61 | $52.70 | $52.61 | $52.70 | $51.54 | 2,355 |
2021-08-26 | $52.56 | $52.57 | $52.56 | $52.57 | $51.41 | 2,045 |
2021-08-25 | $52.61 | $52.61 | $52.59 | $52.59 | $51.43 | 2,191 |
2021-08-24 | $52.65 | $52.65 | $52.61 | $52.61 | $51.44 | 2,285 |
2021-08-23 | $52.65 | $52.65 | $52.63 | $52.63 | $51.47 | 12,674 |
2021-08-20 | $52.64 | $52.65 | $52.63 | $52.63 | $51.47 | 2,216 |
2021-08-19 | $52.60 | $52.67 | $52.39 | $52.61 | $51.45 | 58,431 |
2021-08-18 | $52.65 | $52.65 | $52.57 | $52.57 | $51.41 | 3,736 |
2021-08-17 | $52.68 | $52.68 | $52.47 | $52.65 | $51.48 | 23,817 |
2021-08-16 | $52.72 | $52.72 | $52.68 | $52.68 | $51.52 | 35,609 |
2021-08-13 | $52.63 | $52.66 | $52.63 | $52.65 | $51.49 | 2,174 |
2021-08-12 | $52.53 | $52.64 | $52.53 | $52.57 | $51.41 | 12,670 |
2021-08-11 | $52.53 | $52.59 | $52.51 | $52.56 | $51.40 | 6,622 |
2021-08-10 | $52.58 | $52.58 | $52.50 | $52.50 | $51.35 | 2,662 |
2021-08-09 | $52.62 | $52.62 | $52.56 | $52.56 | $51.40 | 2,076 |
2021-08-06 | $52.67 | $52.68 | $52.64 | $52.65 | $51.49 | 2,971 |
2021-08-05 | $52.81 | $52.81 | $52.74 | $52.77 | $51.60 | 4,893 |
2021-08-04 | $52.91 | $52.93 | $52.81 | $52.85 | $51.68 | 2,108 |
2021-08-03 | $52.89 | $53.12 | $52.89 | $52.90 | $51.73 | 4,943 |
2021-08-02 | $52.86 | $52.92 | $52.86 | $52.87 | $51.70 | 5,988 |
2021-07-30 | $52.90 | $52.92 | $52.87 | $52.88 | $51.65 | 8,032 |
2021-07-29 | $52.84 | $52.86 | $52.84 | $52.86 | $51.63 | 2,526 |
2021-07-28 | $52.82 | $52.88 | $52.79 | $52.88 | $51.65 | 4,415 |
2021-07-27 | $52.85 | $52.85 | $52.81 | $52.84 | $51.61 | 4,683 |
2021-07-26 | $52.81 | $52.81 | $52.76 | $52.77 | $51.54 | 2,584 |
2021-07-23 | $52.78 | $52.79 | $52.74 | $52.79 | $51.56 | 1,998 |
2021-07-22 | $52.76 | $52.80 | $52.76 | $52.80 | $51.57 | 2,296 |
2021-07-21 | $52.70 | $52.71 | $52.68 | $52.68 | $51.45 | 1,507 |
2021-07-20 | $52.77 | $52.83 | $52.77 | $52.77 | $51.54 | 1,460 |
2021-07-19 | $52.78 | $52.80 | $52.75 | $52.75 | $51.52 | 12,046 |
2021-07-16 | $52.62 | $52.66 | $52.62 | $52.65 | $51.42 | 6,325 |
2021-07-15 | $52.61 | $52.67 | $52.61 | $52.67 | $51.44 | 1,180 |
2021-07-14 | $52.65 | $52.83 | $52.61 | $52.63 | $51.41 | 37,961 |
2021-07-13 | $52.57 | $52.60 | $52.51 | $52.52 | $51.29 | 2,727 |
2021-07-12 | $52.62 | $52.64 | $52.59 | $52.61 | $51.38 | 3,182 |
2021-07-09 | $52.62 | $52.63 | $52.62 | $52.62 | $51.39 | 1,763 |
2021-07-08 | $52.72 | $52.72 | $52.69 | $52.71 | $51.48 | 2,169 |
2021-07-07 | $52.68 | $52.70 | $52.68 | $52.70 | $51.47 | 1,474 |
2021-07-06 | $52.64 | $52.64 | $52.62 | $52.64 | $51.41 | 5,930 |
2021-07-02 | $52.50 | $52.56 | $52.50 | $52.55 | $51.32 | 5,142 |
2021-07-01 | $52.43 | $52.44 | $52.41 | $52.41 | $51.19 | 3,728 |
2021-06-30 | $52.24 | $52.57 | $52.24 | $52.56 | $51.27 | 2,656 |
2021-06-29 | $52.50 | $52.71 | $52.50 | $52.51 | $51.22 | 6,580 |
2021-06-28 | $52.47 | $52.48 | $52.46 | $52.48 | $51.19 | 3,923 |
2021-06-25 | $52.46 | $52.46 | $52.39 | $52.40 | $51.11 | 4,305 |
2021-06-24 | $52.44 | $52.44 | $52.39 | $52.43 | $51.14 | 1,960 |
2021-06-23 | $52.43 | $52.45 | $52.39 | $52.39 | $51.11 | 2,300 |
2021-06-22 | $52.37 | $52.45 | $52.37 | $52.45 | $51.16 | 3,972 |
2021-06-21 | $52.35 | $52.42 | $52.35 | $52.37 | $51.09 | 12,571 |
2021-06-18 | $52.41 | $52.42 | $52.38 | $52.42 | $51.14 | 2,709 |
2021-06-17 | $52.32 | $52.43 | $52.32 | $52.37 | $51.08 | 2,931 |
2021-06-16 | $52.53 | $52.53 | $52.26 | $52.32 | $51.04 | 2,931 |
2021-06-15 | $52.47 | $52.50 | $52.47 | $52.50 | $51.21 | 1,220 |
2021-06-14 | $52.47 | $52.50 | $52.46 | $52.48 | $51.19 | 2,848 |
2021-06-11 | $52.55 | $52.56 | $52.52 | $52.54 | $51.25 | 5,467 |
2021-06-10 | $52.44 | $52.56 | $52.44 | $52.55 | $51.26 | 2,012 |
2021-06-09 | $52.46 | $52.47 | $52.45 | $52.46 | $51.17 | 1,342 |
2021-06-08 | $52.41 | $52.44 | $52.41 | $52.43 | $51.15 | 2,796 |
2021-06-07 | $52.28 | $52.32 | $52.28 | $52.31 | $51.03 | 5,454 |
2021-06-04 | $52.33 | $52.35 | $52.32 | $52.34 | $51.06 | 4,482 |
2021-06-03 | $52.20 | $52.22 | $52.19 | $52.19 | $50.91 | 2,082 |
2021-06-02 | $52.31 | $52.32 | $52.30 | $52.32 | $51.03 | 1,757 |
2021-06-01 | $52.21 | $52.27 | $52.20 | $52.25 | $50.97 | 5,581 |
2021-05-28 | $52.34 | $52.57 | $52.33 | $52.33 | $50.98 | 6,092 |
2021-05-27 | $52.30 | $52.30 | $52.26 | $52.29 | $50.94 | 3,498 |
2021-05-26 | $52.33 | $52.35 | $52.32 | $52.33 | $50.97 | 1,551 |
2021-05-25 | $52.26 | $52.35 | $52.26 | $52.35 | $51.00 | 3,007 |
2021-05-24 | $52.27 | $52.28 | $52.25 | $52.27 | $50.92 | 6,435 |
2021-05-21 | $52.22 | $52.23 | $52.19 | $52.20 | $50.85 | 2,871 |
2021-05-20 | $52.19 | $52.24 | $52.19 | $52.22 | $50.87 | 763 |
2021-05-19 | $52.10 | $52.16 | $52.03 | $52.06 | $50.72 | 4,653 |
2021-05-18 | $52.15 | $52.15 | $52.13 | $52.13 | $50.78 | 3,711 |
2021-05-17 | $52.18 | $52.21 | $52.15 | $52.15 | $50.81 | 3,195 |
2021-05-14 | $52.15 | $52.20 | $52.15 | $52.20 | $50.85 | 2,997 |
2021-05-13 | $52.11 | $52.11 | $52.10 | $52.11 | $50.76 | 1,479 |
2021-05-12 | $52.02 | $52.02 | $51.96 | $51.96 | $50.62 | 1,467 |
2021-05-11 | $52.11 | $52.13 | $52.10 | $52.12 | $50.78 | 3,655 |
2021-05-10 | $52.21 | $52.26 | $52.17 | $52.17 | $50.82 | 3,721 |
2021-05-07 | $52.30 | $52.30 | $52.21 | $52.22 | $50.88 | 3,022 |
2021-05-06 | $52.15 | $52.19 | $52.15 | $52.19 | $50.84 | 1,394 |
2021-05-05 | $52.12 | $52.15 | $52.10 | $52.14 | $50.79 | 2,713 |
2021-05-04 | $52.08 | $52.11 | $52.08 | $52.10 | $50.75 | 6,914 |
2021-05-03 | $52.04 | $52.11 | $52.04 | $52.09 | $50.74 | 4,203 |
2021-04-30 | $52.11 | $52.13 | $52.11 | $52.13 | $50.70 | 2,249 |
2021-04-29 | $51.96 | $52.08 | $51.96 | $52.07 | $50.65 | 3,740 |
2021-04-28 | $52.11 | $52.11 | $51.87 | $52.08 | $50.66 | 13,866 |
2021-04-27 | $52.10 | $52.10 | $52.04 | $52.04 | $50.62 | 5,301 |
2021-04-26 | $52.13 | $52.13 | $52.11 | $52.11 | $50.69 | 3,696 |
2021-04-23 | $52.14 | $52.15 | $52.11 | $52.12 | $50.69 | 4,270 |
2021-04-22 | $52.08 | $52.09 | $52.06 | $52.07 | $50.65 | 3,938 |
2021-04-21 | $52.05 | $52.07 | $52.03 | $52.07 | $50.64 | 2,703 |
2021-04-20 | $51.94 | $52.20 | $51.94 | $52.02 | $50.59 | 13,075 |
2021-04-19 | $51.88 | $51.96 | $51.88 | $51.93 | $50.51 | 7,029 |
2021-04-16 | $52.00 | $52.21 | $51.96 | $51.96 | $50.54 | 6,878 |
2021-04-15 | $51.98 | $52.13 | $51.98 | $52.08 | $50.66 | 4,643 |
2021-04-14 | $51.92 | $51.95 | $51.92 | $51.95 | $50.53 | 3,735 |
2021-04-13 | $51.89 | $51.98 | $51.89 | $51.97 | $50.55 | 1,497 |
2021-04-12 | $51.84 | $51.87 | $51.84 | $51.86 | $50.44 | 3,267 |
2021-04-09 | $51.82 | $51.94 | $51.82 | $51.90 | $50.48 | 9,115 |
2021-04-08 | $51.93 | $51.94 | $51.92 | $51.93 | $50.51 | 7,332 |
2021-04-07 | $51.86 | $51.88 | $51.82 | $51.82 | $50.41 | 2,289 |
2021-04-06 | $51.70 | $51.86 | $51.70 | $51.84 | $50.43 | 5,805 |
2021-04-05 | $51.62 | $51.69 | $51.62 | $51.65 | $50.24 | 3,566 |
2021-04-01 | $51.73 | $51.77 | $51.72 | $51.76 | $50.34 | 4,177 |
2021-03-31 | $51.81 | $51.81 | $51.76 | $51.76 | $50.24 | 3,572 |
2021-03-30 | $51.74 | $51.74 | $51.59 | $51.70 | $50.18 | 3,555 |
2021-03-29 | $51.68 | $51.72 | $51.63 | $51.67 | $50.15 | 10,512 |
2021-03-26 | $51.71 | $51.74 | $51.69 | $51.72 | $50.20 | 2,635 |
2021-03-25 | $51.78 | $51.78 | $51.71 | $51.78 | $50.25 | 2,510 |
2021-03-24 | $51.72 | $51.76 | $51.72 | $51.75 | $50.23 | 5,790 |
2021-03-23 | $51.69 | $51.73 | $51.69 | $51.73 | $50.21 | 2,905 |
2021-03-22 | $51.67 | $51.70 | $51.64 | $51.64 | $50.12 | 4,487 |
2021-03-19 | $51.53 | $51.58 | $51.53 | $51.56 | $50.04 | 3,785 |
2021-03-18 | $51.51 | $51.57 | $51.51 | $51.56 | $50.04 | 3,030 |
2021-03-17 | $51.62 | $51.77 | $51.62 | $51.77 | $50.24 | 9,922 |
2021-03-16 | $51.70 | $51.76 | $51.69 | $51.70 | $50.18 | 5,429 |
2021-03-15 | $51.71 | $51.94 | $51.70 | $51.71 | $50.19 | 18,525 |
2021-03-12 | $51.66 | $51.66 | $51.63 | $51.65 | $50.13 | 7,512 |
2021-03-11 | $51.83 | $51.89 | $51.83 | $51.87 | $50.34 | 10,050 |
2021-03-10 | $51.65 | $51.87 | $51.65 | $51.78 | $50.25 | 5,317 |
2021-03-09 | $51.66 | $51.72 | $51.64 | $51.64 | $50.13 | 35,706 |
2021-03-08 | $51.72 | $51.74 | $51.54 | $51.54 | $50.02 | 9,663 |
2021-03-05 | $51.80 | $51.85 | $51.73 | $51.84 | $50.31 | 4,804 |
2021-03-04 | $52.08 | $52.12 | $51.86 | $51.86 | $50.34 | 40,233 |
2021-03-03 | $52.09 | $52.13 | $52.07 | $52.07 | $50.53 | 8,735 |
2021-03-02 | $52.20 | $52.45 | $52.18 | $52.24 | $50.71 | 21,865 |
2021-03-01 | $52.17 | $52.24 | $52.15 | $52.23 | $50.69 | 8,004 |
2021-02-26 | $52.15 | $52.21 | $52.05 | $52.21 | $50.55 | 3,253 |
2021-02-25 | $52.30 | $52.30 | $51.93 | $51.99 | $50.34 | 6,320 |
2021-02-24 | $52.55 | $52.57 | $52.55 | $52.57 | $50.90 | 2,264 |
2021-02-23 | $52.54 | $52.56 | $52.54 | $52.56 | $50.89 | 1,562 |
2021-02-22 | $52.59 | $52.63 | $52.52 | $52.52 | $50.85 | 86,896 |
2021-02-19 | $52.63 | $52.66 | $52.58 | $52.59 | $50.92 | 2,677 |
2021-02-18 | $52.66 | $52.75 | $52.66 | $52.71 | $51.04 | 6,974 |
2021-02-17 | $52.68 | $52.73 | $52.66 | $52.73 | $51.06 | 26,668 |
2021-02-16 | $52.70 | $52.74 | $52.66 | $52.66 | $50.99 | 1,987 |
2021-02-12 | $52.81 | $52.89 | $52.81 | $52.85 | $51.17 | 5,353 |
2021-02-11 | $52.91 | $52.92 | $52.89 | $52.89 | $51.21 | 5,409 |
2021-02-10 | $52.87 | $52.95 | $52.86 | $52.90 | $51.22 | 6,321 |
2021-02-09 | $52.80 | $52.85 | $52.80 | $52.82 | $51.15 | 7,797 |
2021-02-08 | $52.84 | $53.02 | $52.83 | $52.85 | $51.17 | 29,678 |
2021-02-05 | $52.83 | $52.91 | $52.80 | $52.80 | $51.12 | 6,959 |
2021-02-04 | $52.74 | $52.82 | $52.74 | $52.80 | $51.13 | 2,072 |
2021-02-03 | $52.69 | $52.81 | $52.69 | $52.75 | $51.08 | 9,129 |
2021-02-02 | $52.81 | $52.83 | $52.76 | $52.76 | $51.09 | 3,714 |
2021-02-01 | $52.68 | $52.83 | $52.68 | $52.79 | $51.12 | 6,441 |
2021-01-29 | $52.88 | $52.91 | $52.72 | $52.82 | $51.04 | 13,544 |
2021-01-28 | $52.94 | $52.97 | $52.89 | $52.89 | $51.11 | 7,092 |
2021-01-27 | $53.00 | $53.00 | $52.90 | $52.90 | $51.12 | 2,243 |
2021-01-26 | $52.92 | $52.98 | $52.92 | $52.94 | $51.15 | 5,847 |
2021-01-25 | $52.79 | $52.97 | $52.79 | $52.93 | $51.15 | 9,414 |
2021-01-22 | $52.90 | $52.96 | $52.90 | $52.91 | $51.13 | 21,666 |
2021-01-21 | $52.91 | $52.93 | $52.90 | $52.90 | $51.12 | 6,521 |
2021-01-20 | $52.97 | $53.02 | $52.86 | $52.95 | $51.17 | 10,068 |
2021-01-19 | $52.74 | $52.90 | $52.74 | $52.87 | $51.09 | 20,120 |
2021-01-15 | $52.83 | $52.86 | $52.83 | $52.86 | $51.08 | 2,972 |
2021-01-14 | $52.80 | $52.84 | $52.78 | $52.78 | $51.01 | 2,373 |
2021-01-13 | $52.62 | $52.83 | $52.62 | $52.80 | $51.02 | 9,633 |
2021-01-12 | $52.62 | $52.75 | $52.61 | $52.74 | $50.97 | 9,683 |
2021-01-11 | $52.71 | $52.78 | $52.71 | $52.74 | $50.97 | 3,402 |
2021-01-08 | $52.81 | $52.85 | $52.77 | $52.81 | $51.03 | 10,467 |
2021-01-07 | $52.78 | $52.90 | $52.78 | $52.86 | $51.08 | 4,840 |
2021-01-06 | $52.80 | $52.88 | $52.80 | $52.87 | $51.09 | 2,855 |
2021-01-05 | $52.96 | $53.00 | $52.96 | $52.98 | $51.19 | 1,906 |
2021-01-04 | $52.94 | $53.06 | $52.94 | $53.02 | $51.24 | 15,811 |
2020-12-31 | $53.07 | $53.08 | $53.01 | $53.08 | $51.29 | 771 |
2020-12-30 | $53.00 | $53.04 | $52.97 | $53.00 | $51.22 | 4,851 |
2020-12-29 | $52.95 | $52.97 | $52.85 | $52.95 | $51.17 | 18,582 |
2020-12-28 | $52.92 | $52.99 | $52.90 | $52.97 | $51.19 | 4,786 |
2020-12-24 | $52.87 | $52.92 | $52.87 | $52.89 | $51.11 | 1,631 |
2020-12-23 | $52.78 | $52.85 | $52.78 | $52.82 | $51.04 | 3,338 |
2020-12-22 | $52.85 | $52.87 | $52.75 | $52.83 | $51.05 | 106,512 |
2020-12-21 | $52.74 | $52.85 | $52.66 | $52.85 | $51.07 | 5,996 |
2020-12-18 | $52.82 | $52.82 | $52.76 | $52.81 | $51.03 | 2,781 |
2020-12-17 | $52.87 | $52.87 | $52.76 | $52.76 | $50.99 | 2,267 |
2020-12-16 | $53.21 | $53.21 | $53.13 | $53.18 | $51.00 | 2,502 |
2020-12-15 | $53.13 | $53.28 | $53.11 | $53.12 | $50.94 | 7,069 |
2020-12-14 | $53.14 | $53.16 | $53.10 | $53.16 | $50.98 | 4,605 |
2020-12-11 | $53.16 | $53.16 | $53.12 | $53.12 | $50.94 | 2,956 |
2020-12-10 | $53.09 | $53.10 | $53.05 | $53.09 | $50.92 | 6,029 |
2020-12-09 | $53.05 | $53.05 | $53.02 | $53.02 | $50.84 | 7,887 |
2020-12-08 | $53.19 | $53.19 | $53.15 | $53.15 | $50.97 | 6,803 |
2020-12-07 | $53.18 | $53.21 | $53.14 | $53.14 | $50.97 | 3,901 |
2020-12-04 | $53.10 | $53.11 | $53.10 | $53.11 | $50.93 | 1,359 |
2020-12-03 | $53.14 | $53.22 | $53.14 | $53.18 | $51.00 | 3,648 |
2020-12-02 | $53.02 | $53.13 | $53.02 | $53.10 | $50.93 | 6,246 |
2020-12-01 | $53.09 | $53.11 | $53.02 | $53.02 | $50.85 | 6,965 |
2020-11-30 | $53.21 | $53.33 | $53.21 | $53.28 | $50.93 | 5,711 |
2020-11-27 | $53.23 | $53.24 | $53.21 | $53.23 | $50.88 | 778 |
2020-11-25 | $53.17 | $53.17 | $53.13 | $53.15 | $50.80 | 3,565 |
2020-11-24 | $53.14 | $53.14 | $53.07 | $53.09 | $50.75 | 7,921 |
2020-11-23 | $53.06 | $53.09 | $53.06 | $53.08 | $50.73 | 2,579 |
2020-11-20 | $52.92 | $53.08 | $52.91 | $53.04 | $50.69 | 4,164 |
2020-11-19 | $53.05 | $53.06 | $52.97 | $52.97 | $50.63 | 4,839 |
2020-11-18 | $53.03 | $53.03 | $52.98 | $52.99 | $50.65 | 10,387 |
2020-11-17 | $52.95 | $52.98 | $52.93 | $52.94 | $50.60 | 4,356 |
2020-11-16 | $52.79 | $52.89 | $52.79 | $52.86 | $50.52 | 2,337 |
2020-11-13 | $52.84 | $52.86 | $52.84 | $52.85 | $50.52 | 4,526 |
2020-11-12 | $52.82 | $52.86 | $52.80 | $52.80 | $50.47 | 9,819 |
2020-11-11 | $52.76 | $52.79 | $52.72 | $52.77 | $50.44 | 2,030 |
2020-11-10 | $52.80 | $52.86 | $52.77 | $52.79 | $50.46 | 4,737 |
2020-11-09 | $52.84 | $52.85 | $52.77 | $52.77 | $50.44 | 3,848 |
2020-11-06 | $52.82 | $52.86 | $52.82 | $52.85 | $50.52 | 2,700 |
2020-11-05 | $52.89 | $52.94 | $52.86 | $52.87 | $50.53 | 3,690 |
2020-11-04 | $52.77 | $52.79 | $52.69 | $52.77 | $50.44 | 4,051 |
2020-11-03 | $52.49 | $52.50 | $52.44 | $52.47 | $50.15 | 5,421 |
2020-11-02 | $52.45 | $52.48 | $52.44 | $52.44 | $50.13 | 2,468 |
2020-10-30 | $52.56 | $52.66 | $52.55 | $52.56 | $50.07 | 7,160 |
2020-10-29 | $52.71 | $52.72 | $52.63 | $52.64 | $50.15 | 3,651 |
2020-10-28 | $52.72 | $52.72 | $52.63 | $52.65 | $50.16 | 8,613 |
2020-10-27 | $52.73 | $52.82 | $52.64 | $52.74 | $50.24 | 13,136 |
2020-10-26 | $52.73 | $52.78 | $52.73 | $52.74 | $50.24 | 1,569 |
2020-10-23 | $52.68 | $52.76 | $52.68 | $52.71 | $50.21 | 1,609 |
2020-10-22 | $52.70 | $52.74 | $52.68 | $52.68 | $50.19 | 1,749 |
2020-10-21 | $52.73 | $52.76 | $52.70 | $52.73 | $50.23 | 7,266 |
2020-10-20 | $52.75 | $52.76 | $52.74 | $52.74 | $50.24 | 1,109 |
2020-10-19 | $52.78 | $52.81 | $52.70 | $52.74 | $50.24 | 2,503 |
2020-10-16 | $52.75 | $52.80 | $52.74 | $52.76 | $50.26 | 991 |
2020-10-15 | $52.72 | $52.74 | $52.69 | $52.71 | $50.21 | 1,584 |
2020-10-14 | $52.82 | $52.85 | $52.70 | $52.74 | $50.25 | 8,124 |
2020-10-13 | $52.74 | $52.82 | $52.69 | $52.78 | $50.28 | 8,271 |
2020-10-12 | $52.62 | $52.85 | $52.62 | $52.77 | $50.27 | 12,398 |
2020-10-09 | $52.69 | $52.73 | $52.69 | $52.69 | $50.20 | 679 |
2020-10-08 | $52.63 | $52.72 | $52.63 | $52.66 | $50.16 | 3,372 |
2020-10-07 | $52.61 | $52.64 | $52.61 | $52.62 | $50.13 | 4,428 |
2020-10-06 | $52.62 | $52.62 | $52.51 | $52.58 | $50.09 | 10,721 |
2020-10-05 | $52.59 | $52.62 | $52.52 | $52.55 | $50.06 | 3,679 |
2020-10-02 | $52.54 | $52.59 | $52.54 | $52.54 | $50.05 | 2,485 |
2020-10-01 | $52.52 | $52.55 | $52.48 | $52.53 | $50.04 | 1,588 |
2020-09-30 | $52.69 | $52.69 | $52.57 | $52.62 | $49.98 | 1,894 |
2020-09-29 | $52.60 | $52.60 | $52.59 | $52.59 | $49.96 | 1,610 |
2020-09-28 | $52.61 | $52.61 | $52.56 | $52.58 | $49.95 | 1,263 |
2020-09-25 | $52.48 | $52.54 | $52.48 | $52.53 | $49.90 | 4,225 |
2020-09-24 | $52.69 | $52.69 | $52.52 | $52.56 | $49.93 | 2,674 |
2020-09-23 | $52.77 | $52.77 | $52.67 | $52.67 | $50.04 | 4,665 |
2020-09-22 | $52.85 | $52.85 | $52.81 | $52.83 | $50.19 | 5,368 |
2020-09-21 | $52.87 | $52.88 | $52.83 | $52.83 | $50.19 | 2,515 |
2020-09-18 | $52.92 | $52.92 | $52.88 | $52.89 | $50.24 | 6,334 |
2020-09-17 | $52.94 | $52.97 | $52.89 | $52.92 | $50.27 | 12,340 |
2020-09-16 | $52.90 | $52.92 | $52.88 | $52.88 | $50.24 | 6,610 |
2020-09-15 | $52.89 | $52.90 | $52.83 | $52.86 | $50.21 | 6,113 |
2020-09-14 | $52.89 | $52.92 | $52.82 | $52.87 | $50.22 | 18,097 |
2020-09-11 | $52.84 | $52.84 | $52.76 | $52.80 | $50.16 | 1,087 |
2020-09-10 | $52.78 | $52.78 | $52.74 | $52.74 | $50.10 | 659 |
2020-09-09 | $52.76 | $52.87 | $52.71 | $52.75 | $50.12 | 12,495 |
2020-09-08 | $52.80 | $52.82 | $52.63 | $52.70 | $50.07 | 4,656 |
2020-09-04 | $52.82 | $52.86 | $52.75 | $52.79 | $50.15 | 2,235 |
2020-09-03 | $52.90 | $52.98 | $52.85 | $52.90 | $50.26 | 3,143 |
2020-09-02 | $52.93 | $53.03 | $52.93 | $52.97 | $50.32 | 14,116 |
2020-09-01 | $52.77 | $52.94 | $52.77 | $52.90 | $50.26 | 7,668 |
2020-08-31 | $52.88 | $52.97 | $52.85 | $52.92 | $50.19 | 7,000 |
2020-08-28 | $52.82 | $52.83 | $52.80 | $52.80 | $50.07 | 1,054 |
2020-08-27 | $52.82 | $52.83 | $52.68 | $52.72 | $50.00 | 2,864 |
2020-08-26 | $52.75 | $52.85 | $52.73 | $52.84 | $50.11 | 2,331 |
2020-08-25 | $52.81 | $52.81 | $52.71 | $52.79 | $50.06 | 4,850 |
2020-08-24 | $52.88 | $52.90 | $52.82 | $52.82 | $50.09 | 3,164 |
2020-08-21 | $52.88 | $52.90 | $52.79 | $52.83 | $50.10 | 4,041 |
2020-08-20 | $52.85 | $52.87 | $52.75 | $52.81 | $50.09 | 2,759 |
2020-08-19 | $52.76 | $52.78 | $52.73 | $52.73 | $50.00 | 2,412 |
2020-08-18 | $52.73 | $52.80 | $52.73 | $52.77 | $50.05 | 5,040 |
2020-08-17 | $52.67 | $52.85 | $52.67 | $52.79 | $50.06 | 25,655 |
2020-08-14 | $52.83 | $52.83 | $52.75 | $52.75 | $50.02 | 2,576 |
2020-08-13 | $52.92 | $52.92 | $52.75 | $52.75 | $50.03 | 1,916 |
2020-08-12 | $52.92 | $52.95 | $52.87 | $52.90 | $50.16 | 3,790 |
2020-08-11 | $52.93 | $52.98 | $52.88 | $52.93 | $50.20 | 9,340 |
2020-08-10 | $53.17 | $53.43 | $53.03 | $53.06 | $50.32 | 8,040 |
2020-08-07 | $53.13 | $53.13 | $53.04 | $53.11 | $50.37 | 2,972 |
2020-08-06 | $53.15 | $53.15 | $53.09 | $53.09 | $50.35 | 1,573 |
2020-08-05 | $53.02 | $53.06 | $52.99 | $52.99 | $50.25 | 1,767 |
2020-08-04 | $53.03 | $53.37 | $52.90 | $53.01 | $50.27 | 23,698 |
2020-08-03 | $53.00 | $53.00 | $52.74 | $52.89 | $50.16 | 13,257 |
2020-07-31 | $52.89 | $53.03 | $52.89 | $53.00 | $50.17 | 9,025 |
2020-07-30 | $52.97 | $53.04 | $52.91 | $52.99 | $50.16 | 14,147 |
2020-07-29 | $52.80 | $52.90 | $52.80 | $52.88 | $50.06 | 8,042 |
2020-07-28 | $52.86 | $52.86 | $52.78 | $52.78 | $49.97 | 1,861 |
2020-07-27 | $52.72 | $52.87 | $52.68 | $52.76 | $49.95 | 3,822 |
2020-07-24 | $52.84 | $52.87 | $52.84 | $52.84 | $50.02 | 48,888 |
2020-07-23 | $52.90 | $52.92 | $52.84 | $52.84 | $50.02 | 3,676 |
2020-07-22 | $52.83 | $52.85 | $52.83 | $52.83 | $50.01 | 1,229 |
2020-07-21 | $52.79 | $52.79 | $52.75 | $52.77 | $49.95 | 2,563 |
2020-07-20 | $52.66 | $52.67 | $52.66 | $52.67 | $49.86 | 2,349 |
2020-07-17 | $52.61 | $52.62 | $52.57 | $52.58 | $49.78 | 2,895 |
2020-07-16 | $52.56 | $52.56 | $52.55 | $52.55 | $49.75 | 240 |
2020-07-15 | $52.38 | $52.55 | $52.25 | $52.47 | $49.67 | 21,195 |
2020-07-14 | $52.33 | $52.50 | $52.25 | $52.48 | $49.68 | 8,600 |
2020-07-13 | $52.31 | $52.51 | $52.30 | $52.39 | $49.59 | 12,909 |
2020-07-10 | $52.39 | $52.80 | $52.35 | $52.39 | $49.60 | 36,881 |
2020-07-09 | $52.42 | $52.72 | $52.42 | $52.44 | $49.65 | 23,679 |
2020-07-08 | $52.44 | $52.45 | $52.35 | $52.36 | $49.56 | 4,000 |
2020-07-07 | $52.38 | $52.39 | $52.27 | $52.37 | $49.57 | 3,700 |
2020-07-06 | $52.32 | $52.35 | $52.32 | $52.35 | $49.56 | 1,016 |
2020-07-02 | $52.25 | $52.38 | $52.25 | $52.26 | $49.47 | 2,433 |
2020-07-01 | $52.10 | $52.27 | $52.08 | $52.18 | $49.39 | 3,600 |
2020-06-30 | $52.10 | $52.34 | $52.10 | $52.24 | $49.36 | 3,922 |
2020-06-29 | $52.25 | $52.26 | $52.25 | $52.26 | $49.37 | 504 |
2020-06-26 | $52.17 | $52.17 | $52.06 | $52.06 | $49.18 | 1,215 |
2020-06-25 | $52.18 | $52.18 | $52.08 | $52.11 | $49.24 | 1,247 |
2020-06-24 | $52.02 | $52.10 | $52.02 | $52.04 | $49.17 | 1,102 |
2020-06-23 | $52.23 | $52.23 | $52.10 | $52.13 | $49.25 | 871 |
2020-06-22 | $52.19 | $52.29 | $52.08 | $52.15 | $49.27 | 3,673 |
2020-06-19 | $52.24 | $52.25 | $52.14 | $52.19 | $49.31 | 1,568 |
2020-06-18 | $52.18 | $52.18 | $52.08 | $52.08 | $49.21 | 1,075 |
2020-06-17 | $52.12 | $52.21 | $52.09 | $52.09 | $49.22 | 1,213 |
2020-06-16 | $51.95 | $52.12 | $51.93 | $52.04 | $49.16 | 3,213 |
2020-06-15 | $51.54 | $51.95 | $51.54 | $51.87 | $49.00 | 4,743 |
2020-06-12 | $51.91 | $51.91 | $51.77 | $51.77 | $48.91 | 1,516 |
2020-06-11 | $51.74 | $51.86 | $51.70 | $51.70 | $48.84 | 2,780 |
2020-06-10 | $51.79 | $52.00 | $51.79 | $51.91 | $49.04 | 381 |
2020-06-09 | $51.85 | $51.89 | $51.77 | $51.89 | $49.03 | 3,526 |
2020-06-08 | $51.78 | $51.93 | $51.78 | $51.83 | $48.97 | 4,919 |
2020-06-05 | $51.75 | $51.82 | $51.63 | $51.73 | $48.88 | 7,880 |
2020-06-04 | $51.69 | $51.90 | $51.57 | $51.57 | $48.72 | 8,985 |
2020-06-03 | $51.50 | $51.69 | $51.46 | $51.62 | $48.77 | 2,662 |
2020-06-02 | $51.54 | $51.67 | $51.44 | $51.61 | $48.76 | 2,912 |
2020-06-01 | $51.42 | $51.54 | $51.42 | $51.48 | $48.64 | 413 |
2020-05-29 | $51.58 | $51.61 | $51.49 | $51.57 | $48.64 | 1,326 |
2020-05-28 | $51.34 | $51.50 | $51.28 | $51.38 | $48.46 | 3,679 |
2020-05-27 | $51.34 | $51.34 | $51.29 | $51.29 | $48.38 | 2,285 |
2020-05-26 | $51.22 | $51.30 | $51.19 | $51.21 | $48.30 | 6,876 |
2020-05-22 | $51.18 | $51.18 | $51.17 | $51.17 | $48.27 | 467 |
2020-05-21 | $51.14 | $51.23 | $51.00 | $51.12 | $48.21 | 6,047 |
2020-05-20 | $50.95 | $51.06 | $50.95 | $51.06 | $48.16 | 1,862 |
2020-05-19 | $50.72 | $50.85 | $50.72 | $50.85 | $47.96 | 2,433 |
2020-05-18 | $50.75 | $50.75 | $50.58 | $50.67 | $47.79 | 6,428 |
2020-05-15 | $50.59 | $50.63 | $50.59 | $50.63 | $47.76 | 165 |
2020-05-14 | $50.59 | $50.72 | $50.59 | $50.66 | $47.78 | 10,432 |
2020-05-13 | $50.63 | $50.64 | $50.51 | $50.54 | $47.67 | 42,830 |
2020-05-12 | $50.54 | $50.54 | $50.38 | $50.42 | $47.55 | 1,347 |
2020-05-11 | $50.42 | $50.48 | $50.38 | $50.38 | $47.52 | 2,473 |
2020-05-08 | $50.55 | $50.63 | $50.46 | $50.46 | $47.59 | 2,054 |
2020-05-07 | $50.53 | $50.65 | $50.53 | $50.53 | $47.66 | 2,017 |
2020-05-06 | $50.51 | $50.55 | $50.41 | $50.55 | $47.68 | 1,811 |
2020-05-05 | $50.59 | $50.62 | $50.49 | $50.49 | $47.62 | 1,334 |
2020-05-04 | $50.56 | $50.62 | $50.51 | $50.54 | $47.67 | 3,459 |
2020-05-01 | $50.55 | $50.58 | $50.41 | $50.55 | $47.68 | 3,526 |
2020-04-30 | $50.63 | $50.75 | $50.63 | $50.68 | $47.71 | 6,936 |
2020-04-29 | $50.74 | $50.77 | $50.65 | $50.68 | $47.72 | 6,218 |
2020-04-28 | $50.62 | $50.65 | $50.50 | $50.50 | $47.55 | 5,631 |
2020-04-27 | $50.50 | $50.58 | $50.35 | $50.50 | $47.54 | 16,587 |
2020-04-24 | $50.57 | $50.62 | $50.44 | $50.54 | $47.58 | 3,198 |
2020-04-23 | $50.60 | $50.62 | $50.48 | $50.51 | $47.55 | 3,555 |
2020-04-22 | $50.41 | $50.54 | $50.37 | $50.47 | $47.51 | 1,941 |
2020-04-21 | $50.48 | $50.55 | $50.34 | $50.39 | $47.44 | 9,169 |
2020-04-20 | $50.51 | $50.60 | $50.41 | $50.57 | $47.61 | 7,819 |
2020-04-17 | $50.68 | $50.68 | $50.44 | $50.62 | $47.66 | 2,685 |
2020-04-16 | $50.57 | $50.61 | $50.36 | $50.53 | $47.57 | 11,490 |
2020-04-15 | $50.50 | $50.58 | $50.41 | $50.48 | $47.52 | 2,078 |
2020-04-14 | $50.49 | $50.53 | $50.39 | $50.39 | $47.44 | 1,180 |
2020-04-13 | $49.88 | $50.31 | $49.88 | $50.20 | $47.26 | 7,326 |
2020-04-09 | $49.85 | $50.10 | $49.73 | $50.10 | $47.17 | 5,307 |
2020-04-08 | $48.95 | $49.22 | $48.95 | $49.20 | $46.32 | 4,049 |
2020-04-07 | $48.85 | $48.99 | $48.77 | $48.90 | $46.03 | 10,897 |
2020-04-06 | $48.70 | $48.81 | $48.70 | $48.81 | $45.95 | 4,440 |
2020-04-03 | $48.57 | $48.63 | $48.48 | $48.63 | $45.78 | 3,828 |
2020-04-02 | $48.54 | $48.64 | $48.53 | $48.57 | $45.73 | 1,534 |
2020-04-01 | $48.58 | $48.59 | $48.30 | $48.42 | $45.58 | 3,415 |
2020-03-31 | $48.67 | $48.67 | $48.55 | $48.61 | $45.66 | 3,258 |
2020-03-30 | $48.21 | $48.44 | $48.21 | $48.40 | $45.46 | 3,562 |
2020-03-27 | $47.44 | $48.00 | $47.44 | $48.00 | $45.09 | 3,820 |
2020-03-26 | $47.59 | $47.82 | $47.43 | $47.82 | $44.91 | 6,611 |
2020-03-25 | $46.82 | $47.52 | $46.82 | $47.49 | $44.61 | 14,583 |
2020-03-24 | $46.69 | $46.82 | $46.42 | $46.70 | $43.87 | 1,614 |
2020-03-23 | $45.74 | $46.68 | $45.74 | $46.68 | $43.85 | 13,694 |
2020-03-20 | $46.40 | $46.51 | $45.78 | $45.78 | $43.00 | 2,430 |
2020-03-19 | $47.10 | $47.11 | $45.90 | $46.62 | $43.79 | 10,460 |
2020-03-18 | $46.05 | $47.98 | $46.05 | $47.12 | $44.26 | 12,252 |
2020-03-17 | $48.83 | $49.01 | $48.42 | $48.44 | $45.50 | 6,758 |
2020-03-16 | $49.00 | $49.45 | $48.99 | $49.23 | $46.24 | 10,066 |
2020-03-13 | $49.57 | $50.17 | $48.35 | $50.00 | $46.96 | 10,608 |
2020-03-12 | $49.36 | $50.39 | $49.27 | $49.44 | $46.44 | 19,340 |
2020-03-11 | $51.49 | $51.53 | $50.71 | $50.74 | $47.66 | 25,215 |
2020-03-10 | $51.84 | $51.96 | $51.45 | $51.51 | $48.38 | 19,529 |
2020-03-09 | $52.09 | $52.11 | $51.86 | $51.92 | $48.77 | 5,698 |
2020-03-06 | $52.47 | $52.47 | $52.28 | $52.37 | $49.19 | 5,060 |
2020-03-05 | $52.59 | $52.59 | $52.44 | $52.44 | $49.26 | 4,597 |
2020-03-04 | $52.50 | $52.53 | $52.44 | $52.44 | $49.26 | 3,912 |
2020-03-03 | $52.29 | $52.39 | $52.29 | $52.31 | $49.13 | 4,718 |
2020-03-02 | $52.16 | $52.16 | $51.98 | $52.00 | $48.85 | 46,464 |
2020-02-28 | $52.01 | $52.17 | $51.91 | $52.17 | $48.89 | 4,149 |
2020-02-27 | $52.02 | $52.08 | $51.83 | $51.87 | $48.61 | 14,716 |
2020-02-26 | $52.00 | $52.11 | $52.00 | $52.06 | $48.79 | 4,584 |
2020-02-25 | $52.12 | $52.12 | $52.05 | $52.05 | $48.78 | 4,615 |
2020-02-24 | $52.16 | $52.19 | $52.06 | $52.09 | $48.82 | 50,154 |
2020-02-21 | $52.11 | $52.13 | $52.08 | $52.09 | $48.82 | 2,345 |
2020-02-20 | $52.03 | $52.03 | $51.99 | $52.01 | $48.74 | 2,832 |
2020-02-19 | $51.94 | $51.98 | $51.91 | $51.95 | $48.69 | 2,642 |
2020-02-18 | $52.00 | $52.02 | $51.92 | $51.97 | $48.70 | 27,392 |
2020-02-14 | $51.98 | $51.98 | $51.90 | $51.92 | $48.66 | 7,338 |
2020-02-13 | $51.88 | $51.91 | $51.82 | $51.87 | $48.62 | 1,732 |
2020-02-12 | $51.81 | $51.85 | $51.81 | $51.85 | $48.59 | 1,946 |
2020-02-11 | $51.85 | $51.91 | $51.83 | $51.88 | $48.62 | 2,559 |
2020-02-10 | $51.92 | $51.95 | $51.88 | $51.93 | $48.67 | 2,547 |
2020-02-07 | $51.84 | $51.92 | $51.83 | $51.84 | $48.59 | 5,530 |
2020-02-06 | $51.71 | $51.82 | $51.71 | $51.78 | $48.53 | 3,009 |
2020-02-05 | $51.76 | $51.79 | $51.75 | $51.75 | $48.50 | 2,253 |
2020-02-04 | $51.76 | $51.80 | $51.72 | $51.77 | $48.52 | 9,306 |
2020-02-03 | $51.75 | $51.85 | $51.75 | $51.84 | $48.59 | 2,484 |
2020-01-31 | $51.90 | $51.98 | $51.90 | $51.98 | $48.61 | 1,806 |
2020-01-30 | $51.84 | $51.89 | $51.84 | $51.87 | $48.50 | 1,797 |
2020-01-29 | $51.79 | $51.85 | $51.79 | $51.85 | $48.49 | 993 |
2020-01-28 | $51.70 | $51.79 | $51.69 | $51.74 | $48.38 | 10,391 |
2020-01-27 | $51.76 | $51.78 | $51.71 | $51.74 | $48.39 | 15,567 |
2020-01-24 | $51.67 | $51.75 | $51.67 | $51.71 | $48.36 | 2,203 |
2020-01-23 | $51.69 | $51.72 | $51.64 | $51.67 | $48.32 | 1,221 |
2020-01-22 | $51.64 | $51.68 | $51.61 | $51.63 | $48.29 | 4,287 |
2020-01-21 | $51.57 | $51.66 | $51.57 | $51.62 | $48.27 | 7,030 |
2020-01-17 | $51.51 | $51.55 | $51.48 | $51.52 | $48.18 | 9,002 |
2020-01-16 | $51.46 | $51.55 | $51.46 | $51.51 | $48.17 | 4,001 |
2020-01-15 | $51.50 | $51.54 | $51.44 | $51.51 | $48.17 | 8,659 |
2020-01-14 | $51.46 | $51.47 | $51.39 | $51.44 | $48.10 | 4,615 |
2020-01-13 | $51.39 | $51.46 | $51.38 | $51.43 | $48.09 | 4,125 |
2020-01-10 | $51.44 | $51.48 | $51.39 | $51.44 | $48.11 | 3,536 |
2020-01-09 | $51.35 | $51.38 | $51.32 | $51.38 | $48.05 | 1,816 |
2020-01-08 | $51.43 | $51.43 | $51.26 | $51.33 | $48.00 | 3,318 |
2020-01-07 | $51.41 | $51.42 | $51.34 | $51.38 | $48.05 | 3,186 |
2020-01-06 | $51.40 | $51.45 | $51.34 | $51.40 | $48.07 | 1,290 |
2020-01-03 | $51.41 | $51.46 | $51.36 | $51.43 | $48.09 | 2,845 |
2020-01-02 | $51.36 | $51.38 | $51.29 | $51.34 | $48.01 | 6,175 |
2019-12-31 | $51.32 | $51.32 | $51.26 | $51.26 | $47.94 | 2,626 |
2019-12-30 | $51.26 | $51.32 | $51.20 | $51.32 | $48.00 | 1,383 |
2019-12-27 | $51.23 | $51.36 | $51.23 | $51.33 | $48.01 | 4,380 |
2019-12-26 | $51.24 | $51.25 | $51.20 | $51.23 | $47.91 | 34,874 |
2019-12-24 | $51.13 | $51.17 | $51.13 | $51.17 | $47.85 | 1,735 |
2019-12-23 | $51.21 | $51.21 | $51.09 | $51.14 | $47.82 | 3,618 |
2019-12-20 | $51.29 | $51.36 | $51.28 | $51.32 | $47.84 | 5,762 |
2019-12-19 | $51.27 | $51.36 | $51.27 | $51.33 | $47.84 | 1,914 |
2019-12-18 | $51.29 | $51.33 | $51.24 | $51.27 | $47.80 | 7,778 |
2019-12-17 | $51.30 | $51.32 | $51.30 | $51.31 | $47.82 | 6,520 |
2019-12-16 | $51.26 | $51.28 | $51.22 | $51.26 | $47.78 | 13,345 |
2019-12-13 | $51.30 | $51.33 | $51.30 | $51.32 | $47.84 | 884 |
2019-12-12 | $51.36 | $51.36 | $51.15 | $51.16 | $47.69 | 2,480 |
2019-12-11 | $51.21 | $51.35 | $51.20 | $51.30 | $47.82 | 5,059 |
2019-12-10 | $51.13 | $51.22 | $51.13 | $51.22 | $47.75 | 1,599 |
2019-12-09 | $51.18 | $51.25 | $51.18 | $51.25 | $47.77 | 10,148 |
2019-12-06 | $51.22 | $51.22 | $51.19 | $51.19 | $47.71 | 1,847 |
2019-12-05 | $51.12 | $51.27 | $51.12 | $51.24 | $47.76 | 13,163 |
2019-12-04 | $51.20 | $51.26 | $51.20 | $51.23 | $47.75 | 3,546 |
2019-12-03 | $51.28 | $51.41 | $51.26 | $51.29 | $47.81 | 27,178 |
2019-12-02 | $51.14 | $51.14 | $51.06 | $51.11 | $47.65 | 3,260 |
2019-11-29 | $51.36 | $51.36 | $51.30 | $51.30 | $47.69 | 685 |
2019-11-27 | $51.33 | $51.33 | $51.32 | $51.32 | $47.70 | 1,006 |
2019-11-26 | $51.40 | $51.41 | $51.31 | $51.37 | $47.75 | 12,781 |
2019-11-25 | $51.35 | $51.35 | $51.28 | $51.32 | $47.70 | 2,268 |
2019-11-22 | $51.28 | $51.29 | $51.23 | $51.26 | $47.64 | 4,496 |
2019-11-21 | $51.23 | $51.24 | $51.22 | $51.22 | $47.61 | 901 |
2019-11-20 | $51.25 | $51.29 | $51.25 | $51.29 | $47.67 | 1,132 |
2019-11-19 | $51.25 | $51.27 | $51.17 | $51.21 | $47.60 | 23,627 |
2019-11-18 | $51.27 | $51.27 | $51.23 | $51.24 | $47.62 | 2,833 |
2019-11-15 | $51.18 | $51.22 | $51.17 | $51.17 | $47.56 | 3,567 |
2019-11-14 | $51.22 | $51.24 | $51.19 | $51.19 | $47.58 | 1,044 |
2019-11-13 | $51.13 | $51.13 | $51.07 | $51.08 | $47.48 | 4,104 |
2019-11-12 | $51.05 | $51.08 | $51.00 | $51.04 | $47.44 | 5,798 |
2019-11-11 | $51.00 | $51.05 | $50.98 | $50.98 | $47.39 | 6,463 |
2019-11-08 | $51.09 | $51.11 | $51.01 | $51.01 | $47.42 | 1,802 |
2019-11-07 | $51.02 | $51.04 | $51.02 | $51.04 | $47.45 | 1,431 |
2019-11-06 | $51.17 | $51.24 | $51.17 | $51.20 | $47.59 | 2,648 |
2019-11-05 | $51.11 | $51.16 | $51.08 | $51.13 | $47.53 | 14,133 |
2019-11-04 | $51.30 | $51.30 | $51.23 | $51.24 | $47.63 | 5,137 |
2019-11-01 | $51.33 | $51.34 | $51.31 | $51.34 | $47.72 | 3,484 |
2019-10-31 | $51.46 | $51.46 | $51.42 | $51.46 | $47.70 | 817 |
2019-10-30 | $51.24 | $51.33 | $51.21 | $51.30 | $47.55 | 15,993 |
2019-10-29 | $51.22 | $51.26 | $51.18 | $51.22 | $47.48 | 1,434 |
2019-10-28 | $51.23 | $51.25 | $51.20 | $51.22 | $47.48 | 3,102 |
2019-10-25 | $51.29 | $51.34 | $51.29 | $51.31 | $47.56 | 3,097 |
2019-10-24 | $51.37 | $51.40 | $51.32 | $51.34 | $47.59 | 6,202 |
2019-10-23 | $51.34 | $51.34 | $51.30 | $51.30 | $47.55 | 4,432 |
2019-10-22 | $51.33 | $51.34 | $51.27 | $51.29 | $47.54 | 4,736 |
2019-10-21 | $51.30 | $51.31 | $51.24 | $51.24 | $47.49 | 2,711 |
2019-10-18 | $51.29 | $51.35 | $51.29 | $51.30 | $47.55 | 1,482 |
2019-10-17 | $51.30 | $51.33 | $51.26 | $51.26 | $47.52 | 3,940 |
2019-10-16 | $51.22 | $51.28 | $51.20 | $51.23 | $47.48 | 81,555 |
2019-10-15 | $51.23 | $51.24 | $51.15 | $51.15 | $47.41 | 1,553 |
2019-10-14 | $51.33 | $51.33 | $51.22 | $51.22 | $47.48 | 2,521 |
2019-10-11 | $51.12 | $51.20 | $51.12 | $51.17 | $47.43 | 1,847 |
2019-10-10 | $51.33 | $51.34 | $51.25 | $51.25 | $47.51 | 3,474 |
2019-10-09 | $51.39 | $51.43 | $51.39 | $51.40 | $47.65 | 1,434 |
2019-10-08 | $51.45 | $51.45 | $51.43 | $51.45 | $47.69 | 1,147 |
2019-10-07 | $51.46 | $51.46 | $51.39 | $51.39 | $47.63 | 695 |
2019-10-04 | $51.51 | $51.53 | $51.51 | $51.52 | $47.75 | 3,950 |
2019-10-03 | $51.43 | $51.48 | $51.43 | $51.47 | $47.70 | 932 |
2019-10-02 | $51.31 | $51.34 | $51.24 | $51.29 | $47.54 | 4,820 |
2019-10-01 | $51.13 | $51.32 | $51.07 | $51.24 | $47.49 | 6,428 |
2019-09-30 | $51.29 | $51.35 | $51.22 | $51.34 | $47.47 | 31,110 |
2019-09-27 | $51.27 | $51.29 | $51.25 | $51.25 | $47.39 | 2,280 |
2019-09-26 | $51.23 | $51.27 | $51.23 | $51.24 | $47.37 | 3,043 |
2019-09-25 | $51.32 | $51.32 | $51.16 | $51.17 | $47.31 | 717 |
2019-09-24 | $51.31 | $51.33 | $51.29 | $51.33 | $47.46 | 1,628 |
2019-09-23 | $51.28 | $51.29 | $51.26 | $51.26 | $47.39 | 1,356 |
2019-09-20 | $51.07 | $51.20 | $51.04 | $51.16 | $47.31 | 2,168 |
2019-09-19 | $51.08 | $51.10 | $51.03 | $51.03 | $47.18 | 5,732 |
2019-09-18 | $51.08 | $51.13 | $50.98 | $51.02 | $47.18 | 9,732 |
2019-09-17 | $50.91 | $51.01 | $50.91 | $50.98 | $47.14 | 4,527 |
2019-09-16 | $50.90 | $50.91 | $50.89 | $50.90 | $47.06 | 1,709 |
2019-09-13 | $50.90 | $50.90 | $50.81 | $50.81 | $46.98 | 2,400 |
2019-09-12 | $51.11 | $51.11 | $51.01 | $51.02 | $47.17 | 6,151 |
2019-09-11 | $51.07 | $51.11 | $51.05 | $51.05 | $47.20 | 8,429 |
2019-09-10 | $51.17 | $51.18 | $51.09 | $51.09 | $47.24 | 2,500 |
2019-09-09 | $51.28 | $51.28 | $51.25 | $51.25 | $47.38 | 811 |
2019-09-06 | $51.40 | $51.41 | $51.37 | $51.37 | $47.49 | 2,906 |
2019-09-05 | $51.40 | $51.40 | $51.36 | $51.36 | $47.48 | 11,625 |
2019-09-04 | $51.51 | $51.54 | $51.51 | $51.54 | $47.65 | 515 |
2019-09-03 | $51.50 | $51.51 | $51.45 | $51.45 | $47.57 | 5,994 |
2019-08-30 | $51.55 | $51.55 | $51.54 | $51.54 | $47.54 | 2,350 |
2019-08-29 | $51.56 | $51.59 | $51.56 | $51.58 | $47.58 | 1,567 |
2019-08-28 | $51.55 | $51.59 | $51.54 | $51.59 | $47.59 | 4,262 |
2019-08-27 | $51.48 | $51.57 | $51.48 | $51.54 | $47.54 | 2,290 |
2019-08-26 | $51.50 | $51.52 | $51.49 | $51.51 | $47.51 | 7,397 |
2019-08-23 | $51.41 | $51.51 | $51.41 | $51.47 | $47.47 | 4,076 |
2019-08-22 | $51.39 | $51.43 | $51.32 | $51.37 | $47.38 | 3,502 |
2019-08-21 | $51.42 | $51.44 | $51.41 | $51.42 | $47.43 | 6,622 |
2019-08-20 | $51.39 | $51.42 | $51.37 | $51.38 | $47.39 | 9,025 |
2019-08-19 | $51.34 | $51.35 | $51.30 | $51.30 | $47.32 | 2,152 |
2019-08-16 | $51.34 | $51.36 | $51.26 | $51.36 | $47.37 | 66,551 |
2019-08-15 | $51.30 | $51.33 | $51.28 | $51.33 | $47.35 | 1,245 |
2019-08-14 | $51.19 | $51.19 | $51.14 | $51.15 | $47.18 | 4,040 |
2019-08-13 | $51.19 | $51.22 | $51.14 | $51.16 | $47.19 | 3,776 |
2019-08-12 | $51.22 | $51.23 | $51.17 | $51.20 | $47.22 | 3,000 |
2019-08-09 | $51.17 | $51.17 | $51.13 | $51.13 | $47.16 | 1,069 |
2019-08-08 | $51.18 | $51.19 | $51.18 | $51.19 | $47.22 | 405 |
2019-08-07 | $51.22 | $51.26 | $51.15 | $51.15 | $47.18 | 2,708 |
2019-08-06 | $51.19 | $51.19 | $51.14 | $51.19 | $47.22 | 1,471 |
2019-08-05 | $51.10 | $51.11 | $51.05 | $51.06 | $47.10 | 2,363 |
2019-08-02 | $50.99 | $51.04 | $50.98 | $51.00 | $47.04 | 9,407 |
2019-08-01 | $50.84 | $51.00 | $50.82 | $50.95 | $47.00 | 3,443 |
2019-07-31 | $50.90 | $50.94 | $50.79 | $50.84 | $46.76 | 19,938 |
2019-07-30 | $50.87 | $50.88 | $50.81 | $50.84 | $46.76 | 11,842 |
2019-07-29 | $50.84 | $50.90 | $50.84 | $50.87 | $46.79 | 4,676 |
2019-07-26 | $50.87 | $50.89 | $50.82 | $50.85 | $46.78 | 2,824 |
2019-07-25 | $50.78 | $50.83 | $50.78 | $50.81 | $46.74 | 3,167 |
2019-07-24 | $50.88 | $50.89 | $50.87 | $50.87 | $46.80 | 862 |
2019-07-23 | $50.86 | $50.86 | $50.78 | $50.85 | $46.78 | 3,343 |
2019-07-22 | $50.81 | $50.85 | $50.81 | $50.83 | $46.76 | 2,428 |
2019-07-19 | $50.81 | $50.84 | $50.81 | $50.82 | $46.75 | 11,612 |
2019-07-18 | $50.78 | $50.84 | $50.76 | $50.84 | $46.77 | 856 |
2019-07-17 | $50.74 | $50.76 | $50.72 | $50.72 | $46.66 | 3,113 |
2019-07-16 | $50.67 | $50.67 | $50.60 | $50.63 | $46.58 | 7,947 |
2019-07-15 | $50.73 | $50.73 | $50.71 | $50.73 | $46.66 | 11,012 |
2019-07-12 | $50.70 | $50.71 | $50.67 | $50.67 | $46.61 | 2,529 |
2019-07-11 | $50.67 | $50.67 | $50.65 | $50.65 | $46.59 | 1,117 |
2019-07-10 | $50.75 | $50.75 | $50.66 | $50.70 | $46.64 | 1,054 |
2019-07-09 | $50.69 | $50.70 | $50.64 | $50.64 | $46.58 | 3,126 |
2019-07-08 | $50.73 | $50.74 | $50.64 | $50.66 | $46.60 | 2,956 |
2019-07-05 | $50.72 | $50.76 | $50.69 | $50.71 | $46.65 | 4,588 |
2019-07-03 | $50.85 | $50.93 | $50.85 | $50.89 | $46.81 | 1,606 |
2019-07-02 | $50.84 | $50.84 | $50.81 | $50.84 | $46.76 | 7,821 |
2019-07-01 | $50.87 | $50.87 | $50.78 | $50.78 | $46.71 | 1,977 |
2019-06-28 | $50.86 | $50.92 | $50.86 | $50.91 | $46.73 | 21,637 |
2019-06-27 | $50.83 | $50.84 | $50.82 | $50.84 | $46.67 | 943 |
2019-06-26 | $50.85 | $50.85 | $50.74 | $50.74 | $46.58 | 970 |
2019-06-25 | $50.87 | $50.89 | $50.79 | $50.79 | $46.62 | 3,549 |
2019-06-24 | $50.80 | $50.80 | $50.80 | $50.80 | $46.63 | 586 |
2019-06-21 | $50.66 | $50.74 | $50.66 | $50.73 | $46.57 | 5,650 |
2019-06-20 | $50.87 | $50.87 | $50.80 | $50.84 | $46.67 | 3,461 |
2019-06-19 | $50.49 | $50.71 | $50.47 | $50.71 | $46.55 | 1,133 |
2019-06-18 | $50.56 | $50.57 | $50.54 | $50.54 | $46.39 | 1,010 |
2019-06-17 | $50.46 | $50.47 | $50.43 | $50.43 | $46.29 | 2,245 |
2019-06-14 | $50.42 | $50.44 | $50.42 | $50.43 | $46.29 | 541 |
2019-06-13 | $50.37 | $50.48 | $50.37 | $50.43 | $46.29 | 10,980 |
2019-06-12 | $50.35 | $50.35 | $50.33 | $50.33 | $46.20 | 1,197 |
2019-06-11 | $50.33 | $50.33 | $50.31 | $50.31 | $46.18 | 505 |
2019-06-10 | $50.41 | $50.42 | $50.36 | $50.36 | $46.23 | 2,243 |
2019-06-07 | $50.50 | $50.50 | $50.43 | $50.43 | $46.29 | 1,130 |
2019-06-06 | $50.31 | $50.38 | $50.31 | $50.33 | $46.20 | 423 |
2019-06-05 | $50.39 | $50.39 | $50.30 | $50.30 | $46.17 | 4,579 |
2019-06-04 | $50.33 | $50.37 | $50.23 | $50.33 | $46.20 | 1,115 |
2019-06-03 | $50.31 | $50.35 | $50.17 | $50.29 | $46.17 | 402,207 |
2019-05-31 | $50.26 | $50.30 | $50.15 | $50.23 | $45.99 | 8,998 |
2019-05-30 | $50.15 | $50.26 | $50.15 | $50.18 | $45.95 | 7,812 |
2019-05-29 | $50.08 | $50.12 | $50.08 | $50.08 | $45.86 | 906 |
2019-05-28 | $50.11 | $50.16 | $49.96 | $50.12 | $45.90 | 8,404 |
2019-05-24 | $50.12 | $50.12 | $50.04 | $50.04 | $45.82 | 5,272 |
2019-05-23 | $50.04 | $50.06 | $49.91 | $49.98 | $45.77 | 7,794 |
2019-05-22 | $49.97 | $50.00 | $49.91 | $49.91 | $45.71 | 4,176 |
2019-05-21 | $49.94 | $49.98 | $49.90 | $49.90 | $45.69 | 5,978 |
2019-05-20 | $49.94 | $49.96 | $49.89 | $49.89 | $45.69 | 1,919 |
2019-05-17 | $50.03 | $50.03 | $49.95 | $49.96 | $45.75 | 24,766 |
2019-05-16 | $49.95 | $50.06 | $49.95 | $49.98 | $45.77 | 960 |
2019-05-15 | $49.93 | $50.07 | $49.93 | $49.99 | $45.78 | 2,631 |
2019-05-14 | $49.98 | $50.01 | $49.94 | $49.94 | $45.73 | 1,124 |
2019-05-13 | $49.87 | $49.98 | $49.86 | $49.89 | $45.68 | 5,168 |
2019-05-10 | $49.97 | $49.97 | $49.89 | $49.89 | $45.68 | 1,718 |
2019-05-09 | $49.86 | $49.90 | $49.80 | $49.84 | $45.64 | 1,499 |
2019-05-08 | $49.92 | $49.92 | $49.80 | $49.82 | $45.62 | 1,314 |
2019-05-07 | $49.96 | $49.96 | $49.86 | $49.86 | $45.66 | 5,582 |
2019-05-06 | $49.92 | $49.92 | $49.83 | $49.88 | $45.67 | 1,472 |
2019-05-03 | $49.90 | $49.90 | $49.80 | $49.81 | $45.61 | 3,066 |
2019-05-02 | $49.74 | $49.82 | $49.74 | $49.75 | $45.56 | 2,937 |
2019-05-01 | $49.88 | $49.88 | $49.81 | $49.81 | $45.61 | 1,313 |
2019-04-30 | $50.05 | $50.09 | $49.94 | $50.01 | $45.66 | 12,933 |
2019-04-29 | $49.94 | $49.99 | $49.94 | $49.98 | $45.63 | 1,567 |
2019-04-26 | $50.02 | $50.04 | $50.02 | $50.04 | $45.69 | 2,516 |
2019-04-25 | $49.95 | $49.97 | $49.95 | $49.95 | $45.61 | 1,577 |
2019-04-24 | $49.96 | $50.00 | $49.92 | $49.92 | $45.59 | 3,642 |
2019-04-23 | $49.78 | $49.92 | $49.78 | $49.84 | $45.50 | 2,922 |
2019-04-22 | $49.72 | $49.83 | $49.72 | $49.75 | $45.42 | 2,895 |
2019-04-18 | $49.78 | $49.78 | $49.76 | $49.76 | $45.44 | 3,117 |
2019-04-17 | $49.83 | $49.84 | $49.74 | $49.74 | $45.41 | 5,308 |
2019-04-16 | $49.86 | $49.86 | $49.75 | $49.75 | $45.43 | 3,122 |
2019-04-15 | $49.73 | $49.78 | $49.73 | $49.78 | $45.45 | 140 |
2019-04-12 | $49.85 | $49.86 | $49.74 | $49.79 | $45.46 | 4,546 |
2019-04-11 | $49.83 | $49.83 | $49.82 | $49.82 | $45.49 | 234 |
2019-04-10 | $49.84 | $49.89 | $49.80 | $49.81 | $45.48 | 2,631 |
2019-04-09 | $49.78 | $49.78 | $49.75 | $49.75 | $45.42 | 1,110 |
2019-04-08 | $49.65 | $49.77 | $49.65 | $49.71 | $45.39 | 1,758 |
2019-04-05 | $49.73 | $49.76 | $49.70 | $49.70 | $45.38 | 1,244 |
2019-04-04 | $49.72 | $49.72 | $49.66 | $49.67 | $45.35 | 1,160 |
2019-04-03 | $49.71 | $49.72 | $49.56 | $49.64 | $45.33 | 8,622 |
2019-04-02 | $49.63 | $49.66 | $49.63 | $49.66 | $45.35 | 949 |
2019-04-01 | $49.56 | $49.68 | $49.54 | $49.60 | $45.29 | 2,212 |
2019-03-29 | $49.76 | $49.81 | $49.76 | $49.81 | $45.36 | 511 |
2019-03-28 | $49.80 | $49.88 | $49.80 | $49.86 | $45.41 | 1,522 |
2019-03-27 | $49.89 | $49.94 | $49.81 | $49.81 | $45.36 | 6,403 |
2019-03-26 | $49.81 | $49.90 | $49.77 | $49.81 | $45.36 | 12,250 |
2019-03-25 | $49.73 | $49.78 | $49.73 | $49.77 | $45.32 | 1,158 |
2019-03-22 | $49.72 | $49.72 | $49.70 | $49.70 | $45.26 | 136 |
2019-03-21 | $49.61 | $49.68 | $49.55 | $49.61 | $45.18 | 2,145 |
2019-03-20 | $49.40 | $49.62 | $49.40 | $49.59 | $45.16 | 5,057 |
2019-03-19 | $49.37 | $49.49 | $49.37 | $49.41 | $44.99 | 9,383 |
2019-03-18 | $49.35 | $49.37 | $49.35 | $49.37 | $44.96 | 545 |
2019-03-15 | $49.46 | $49.47 | $49.35 | $49.38 | $44.98 | 4,283 |
2019-03-14 | $49.29 | $49.32 | $49.26 | $49.26 | $44.86 | 2,531 |
2019-03-13 | $49.30 | $49.35 | $49.30 | $49.33 | $44.93 | 8,383 |
2019-03-12 | $49.35 | $49.40 | $49.34 | $49.34 | $44.93 | 2,199 |
2019-03-11 | $49.18 | $49.33 | $49.18 | $49.26 | $44.86 | 2,042 |
2019-03-08 | $49.19 | $49.28 | $49.17 | $49.28 | $44.88 | 3,814 |
2019-03-07 | $49.20 | $49.27 | $49.19 | $49.19 | $44.80 | 14,187 |
2019-03-06 | $49.12 | $49.20 | $49.12 | $49.15 | $44.76 | 1,384 |
2019-03-05 | $49.05 | $49.10 | $49.03 | $49.10 | $44.71 | 1,608 |
2019-03-04 | $49.07 | $49.10 | $49.07 | $49.09 | $44.70 | 839 |
2019-03-01 | $49.02 | $49.02 | $49.01 | $49.01 | $44.63 | 1,099 |
2019-02-28 | $49.22 | $49.22 | $49.19 | $49.19 | $44.67 | 1,056 |
2019-02-27 | $49.16 | $49.20 | $49.16 | $49.20 | $44.67 | 1,564 |
2019-02-26 | $49.23 | $49.31 | $49.22 | $49.25 | $44.72 | 7,625 |
2019-02-25 | $49.19 | $49.27 | $49.19 | $49.20 | $44.68 | 1,326 |
2019-02-22 | $49.19 | $49.29 | $49.19 | $49.24 | $44.71 | 16,132 |
2019-02-21 | $49.05 | $49.11 | $49.02 | $49.04 | $44.53 | 6,588 |
2019-02-20 | $49.11 | $49.13 | $49.10 | $49.13 | $44.61 | 3,291 |
2019-02-19 | $49.16 | $49.18 | $49.14 | $49.14 | $44.62 | 2,823 |
2019-02-15 | $49.08 | $49.11 | $49.08 | $49.08 | $44.57 | 1,068 |
2019-02-14 | $49.08 | $49.08 | $49.08 | $49.08 | $44.56 | 1,593 |
2019-02-13 | $49.03 | $49.06 | $49.00 | $49.03 | $44.52 | 5,059 |
2019-02-12 | $49.06 | $49.08 | $49.03 | $49.03 | $44.52 | 3,893 |
2019-02-11 | $49.02 | $49.02 | $49.01 | $49.02 | $44.51 | 2,677 |
2019-02-08 | $49.06 | $49.08 | $49.05 | $49.05 | $44.54 | 3,963 |
2019-02-07 | $48.99 | $49.02 | $48.99 | $49.02 | $44.51 | 5,027 |
2019-02-06 | $49.03 | $49.03 | $48.97 | $48.97 | $44.46 | 1,938 |
2019-02-05 | $49.02 | $49.02 | $48.98 | $48.98 | $44.47 | 495 |
2019-02-04 | $48.88 | $48.88 | $48.87 | $48.88 | $44.38 | 2,841 |
2019-02-01 | $48.87 | $48.93 | $48.87 | $48.92 | $44.42 | 706 |
2019-01-31 | $49.06 | $49.12 | $49.05 | $49.09 | $44.44 | 2,144 |
2019-01-30 | $48.82 | $48.91 | $48.82 | $48.91 | $44.28 | 281 |
2019-01-29 | $48.71 | $48.78 | $48.71 | $48.74 | $44.13 | 566 |
2019-01-28 | $48.70 | $48.74 | $48.70 | $48.70 | $44.09 | 2,851 |
2019-01-25 | $48.70 | $48.73 | $48.66 | $48.66 | $44.06 | 1,019 |
2019-01-24 | $48.67 | $48.67 | $48.67 | $48.67 | $44.06 | 125 |
2019-01-23 | $48.61 | $48.61 | $48.60 | $48.60 | $44.00 | 506 |
2019-01-22 | $48.55 | $48.55 | $48.53 | $48.53 | $43.94 | 1,763 |
2019-01-18 | $48.53 | $48.54 | $48.53 | $48.54 | $43.94 | 697 |
2019-01-17 | $48.47 | $48.51 | $48.45 | $48.47 | $43.88 | 1,041 |
2019-01-16 | $48.44 | $48.48 | $48.42 | $48.47 | $43.88 | 6,476 |
2019-01-15 | $48.44 | $48.45 | $48.39 | $48.39 | $43.81 | 8,133 |
2019-01-14 | $48.37 | $48.38 | $48.33 | $48.33 | $43.75 | 1,558 |
2019-01-11 | $48.40 | $48.40 | $48.36 | $48.36 | $43.78 | 774 |
2019-01-10 | $48.34 | $48.35 | $48.30 | $48.30 | $43.73 | 324 |
2019-01-09 | $48.27 | $48.29 | $48.27 | $48.29 | $43.72 | 252 |
2019-01-08 | $48.18 | $48.18 | $48.18 | $48.18 | $43.62 | 1,441 |
2019-01-07 | $48.23 | $48.23 | $48.16 | $48.16 | $43.60 | 563 |
2019-01-04 | $48.11 | $48.18 | $48.11 | $48.12 | $43.56 | 633 |
2019-01-03 | $48.19 | $48.20 | $48.14 | $48.14 | $43.58 | 1,198 |
2019-01-02 | $48.09 | $48.09 | $48.09 | $48.09 | $43.54 | 149 |
2018-12-31 | $48.09 | $48.16 | $48.09 | $48.10 | $43.55 | 886 |
2018-12-28 | $48.03 | $48.03 | $48.03 | $48.03 | $43.48 | 24 |
2018-12-27 | $47.96 | $47.98 | $47.91 | $47.93 | $43.39 | 1,555 |
2018-12-26 | $47.88 | $47.89 | $47.86 | $47.86 | $43.33 | 456 |
2018-12-24 | $47.93 | $47.93 | $47.83 | $47.83 | $43.30 | 865 |
2018-12-21 | $47.87 | $47.89 | $47.87 | $47.88 | $43.34 | 935 |
2018-12-20 | $48.00 | $48.02 | $48.00 | $48.02 | $43.35 | 10,023 |
2018-12-19 | $48.24 | $48.24 | $48.09 | $48.09 | $43.42 | 1,625 |
2018-12-18 | $48.17 | $48.22 | $48.17 | $48.18 | $43.50 | 1,019 |
2018-12-17 | $48.19 | $48.19 | $48.13 | $48.13 | $43.45 | 1,036 |
2018-12-14 | $48.17 | $48.17 | $48.12 | $48.12 | $43.44 | 652 |
2018-12-13 | $48.16 | $48.16 | $48.10 | $48.10 | $43.42 | 1,866 |
2018-12-12 | $48.08 | $48.08 | $48.03 | $48.03 | $43.36 | 247 |
2018-12-11 | $48.05 | $48.05 | $48.01 | $48.01 | $43.34 | 1,040 |
2018-12-10 | $48.01 | $48.01 | $47.98 | $47.99 | $43.33 | 937 |
2018-12-07 | $48.07 | $48.07 | $48.00 | $48.00 | $43.34 | 1,255 |
2018-12-06 | $47.98 | $47.98 | $47.98 | $47.98 | $43.32 | 352 |
2018-12-04 | $48.04 | $48.04 | $48.01 | $48.02 | $43.35 | 2,340 |
2018-12-03 | $48.08 | $48.08 | $48.03 | $48.03 | $43.36 | 1,065 |
2018-11-30 | $48.11 | $48.11 | $48.11 | $48.11 | $43.31 | 201 |
2018-11-29 | $48.18 | $48.19 | $48.16 | $48.19 | $43.38 | 1,909 |
2018-11-28 | $48.11 | $48.23 | $48.02 | $48.22 | $43.41 | 1,434 |
2018-11-27 | $48.13 | $48.15 | $48.13 | $48.15 | $43.34 | 434 |
2018-11-26 | $48.17 | $48.18 | $48.06 | $48.06 | $43.26 | 3,187 |
2018-11-23 | $48.17 | $48.18 | $48.08 | $48.09 | $43.29 | 3,117 |
2018-11-21 | $48.16 | $48.18 | $48.16 | $48.18 | $43.37 | 939 |
2018-11-20 | $48.16 | $48.16 | $48.13 | $48.13 | $43.33 | 1,059 |
2018-11-19 | $48.20 | $48.22 | $48.20 | $48.20 | $43.39 | 1,684 |
2018-11-16 | $48.11 | $48.11 | $48.11 | $48.11 | $43.31 | 189 |
2018-11-15 | $48.15 | $48.15 | $48.14 | $48.14 | $43.33 | 327 |
2018-11-14 | $48.23 | $48.23 | $48.21 | $48.21 | $43.40 | 1,316 |
2018-11-13 | $48.25 | $48.25 | $48.25 | $48.25 | $43.44 | 4 |
2018-11-12 | $48.33 | $48.33 | $48.25 | $48.25 | $43.44 | 462 |
2018-11-09 | $48.29 | $48.29 | $48.20 | $48.29 | $43.47 | 2,756 |
2018-11-08 | $48.30 | $48.30 | $48.28 | $48.29 | $43.47 | 4,072 |
2018-11-07 | $48.36 | $48.37 | $48.33 | $48.37 | $43.54 | 487 |
2018-11-06 | $48.30 | $48.30 | $48.30 | $48.30 | $43.48 | 874 |
2018-11-05 | $48.30 | $48.30 | $48.27 | $48.27 | $43.45 | 1,823 |
2018-11-02 | $48.30 | $48.30 | $48.18 | $48.18 | $43.37 | 92,281 |
2018-11-01 | $48.54 | $48.54 | $48.54 | $48.54 | $43.70 | 0 |
2018-10-31 | $48.54 | $48.54 | $48.54 | $48.54 | $43.56 | 0 |
2018-10-30 | $48.54 | $48.54 | $48.54 | $48.54 | $43.56 | 0 |
2018-10-29 | $48.54 | $48.54 | $48.54 | $48.54 | $43.56 | 0 |
2018-10-26 | $48.54 | $48.54 | $48.54 | $48.54 | $43.56 | 0 |
2018-10-25 | $48.54 | $48.54 | $48.54 | $48.54 | $43.56 | 200 |
2018-10-24 | $48.50 | $48.50 | $48.50 | $48.50 | $43.53 | 0 |
2018-10-23 | $48.50 | $48.50 | $48.50 | $48.50 | $43.53 | 0 |
2018-10-22 | $48.50 | $48.50 | $48.50 | $48.50 | $43.53 | 0 |
2018-10-19 | $48.49 | $48.50 | $48.49 | $48.50 | $43.53 | 2,059 |
2018-10-18 | $48.56 | $48.56 | $48.56 | $48.56 | $43.58 | 2 |
2018-10-17 | $48.56 | $48.56 | $48.56 | $48.56 | $43.58 | 0 |
2018-10-16 | $48.56 | $48.56 | $48.56 | $48.56 | $43.58 | 0 |
2018-10-15 | $48.56 | $48.56 | $48.56 | $48.56 | $43.58 | 1,000 |
2018-10-12 | $48.54 | $48.54 | $48.54 | $48.54 | $43.56 | 2 |
2018-10-11 | $48.54 | $48.54 | $48.54 | $48.54 | $43.56 | 0 |
2018-10-10 | $48.54 | $48.54 | $48.54 | $48.54 | $43.56 | 0 |
2018-10-09 | $48.54 | $48.54 | $48.54 | $48.54 | $43.56 | 100 |
2018-10-08 | $48.65 | $48.65 | $48.65 | $48.65 | $43.66 | 1 |
2018-10-05 | $48.65 | $48.65 | $48.65 | $48.65 | $43.66 | 0 |
2018-10-04 | $48.65 | $48.65 | $48.65 | $48.65 | $43.66 | 0 |
2018-10-03 | $48.65 | $48.65 | $48.65 | $48.65 | $43.66 | 40 |
2018-10-02 | $48.65 | $48.65 | $48.65 | $48.65 | $43.66 | 0 |
2018-10-01 | $48.65 | $48.65 | $48.65 | $48.65 | $43.66 | 0 |
2018-09-28 | $48.65 | $48.65 | $48.65 | $48.65 | $43.61 | 0 |
2018-09-27 | $48.65 | $48.65 | $48.65 | $48.65 | $43.61 | 0 |
2018-09-26 | $48.65 | $48.65 | $48.65 | $48.65 | $43.61 | 620,400 |
2018-09-25 | $48.68 | $48.68 | $48.68 | $48.68 | $43.64 | 0 |
2018-09-24 | $48.68 | $48.68 | $48.68 | $48.68 | $43.64 | 0 |
2018-09-21 | $48.68 | $48.68 | $48.68 | $48.68 | $43.64 | 0 |
2018-09-20 | $48.68 | $48.68 | $48.68 | $48.68 | $43.64 | 34 |
2018-09-19 | $48.68 | $48.68 | $48.68 | $48.68 | $43.64 | 0 |
2018-09-18 | $48.68 | $48.68 | $48.68 | $48.68 | $43.64 | 45 |
2018-09-17 | $48.68 | $48.68 | $48.68 | $48.68 | $43.64 | 1 |
2018-09-14 | $48.68 | $48.68 | $48.68 | $48.68 | $43.64 | 0 |
2018-09-13 | $48.68 | $48.68 | $48.68 | $48.68 | $43.64 | 0 |
2018-09-12 | $48.68 | $48.68 | $48.68 | $48.68 | $43.64 | 600 |
2018-09-11 | $48.70 | $48.70 | $48.70 | $48.70 | $43.66 | 1 |
2018-09-10 | $48.70 | $48.70 | $48.70 | $48.70 | $43.66 | 100 |
2018-09-07 | $48.90 | $48.90 | $48.90 | $48.90 | $43.84 | 99 |
2018-09-06 | $48.90 | $48.90 | $48.90 | $48.90 | $43.84 | 0 |
2018-09-05 | $48.90 | $48.90 | $48.90 | $48.90 | $43.84 | 0 |
2018-09-04 | $48.90 | $48.90 | $48.90 | $48.90 | $43.84 | 0 |
2018-08-31 | $48.90 | $48.90 | $48.90 | $48.90 | $43.72 | 100 |
2018-08-30 | $48.90 | $48.90 | $48.90 | $48.90 | $43.72 | 100 |
2018-08-29 | $48.82 | $48.82 | $48.82 | $48.82 | $43.65 | 12 |
2018-08-28 | $48.82 | $48.82 | $48.82 | $48.82 | $43.65 | 0 |
2018-08-27 | $48.91 | $48.91 | $48.82 | $48.82 | $43.65 | 200 |
2018-08-24 | $48.95 | $48.95 | $48.95 | $48.95 | $43.76 | 0 |
2018-08-23 | $48.95 | $48.95 | $48.95 | $48.95 | $43.76 | 1 |
2018-08-22 | $48.94 | $48.96 | $48.94 | $48.95 | $43.76 | 2,048 |
2018-08-21 | $48.82 | $48.82 | $48.82 | $48.82 | $43.65 | 0 |
2018-08-20 | $48.82 | $48.82 | $48.82 | $48.82 | $43.65 | 0 |
2018-08-17 | $48.82 | $48.82 | $48.82 | $48.82 | $43.65 | 0 |
2018-08-16 | $48.82 | $48.82 | $48.82 | $48.82 | $43.65 | 2,000 |
2018-08-15 | $48.85 | $48.85 | $48.85 | $48.85 | $43.68 | 148 |
2018-08-14 | $48.79 | $48.79 | $48.79 | $48.79 | $43.62 | 0 |
2018-08-13 | $48.79 | $48.79 | $48.79 | $48.79 | $43.62 | 500 |
2018-08-10 | $48.67 | $48.67 | $48.67 | $48.67 | $43.51 | 0 |
2018-08-09 | $48.67 | $48.67 | $48.67 | $48.67 | $43.51 | 100 |
2018-08-08 | $48.58 | $48.58 | $48.58 | $48.58 | $43.43 | 86 |
2018-08-07 | $48.58 | $48.58 | $48.58 | $48.58 | $43.43 | 0 |
2018-08-06 | $48.58 | $48.58 | $48.58 | $48.58 | $43.43 | 0 |
2018-08-03 | $48.58 | $48.58 | $48.58 | $48.58 | $43.43 | 0 |
2018-08-02 | $48.58 | $48.58 | $48.58 | $48.58 | $43.43 | 85 |
2018-08-01 | $48.58 | $48.58 | $48.58 | $48.58 | $43.43 | 100 |
2018-07-31 | $48.66 | $48.66 | $48.66 | $48.66 | $43.39 | 2 |
2018-07-30 | $48.66 | $48.66 | $48.66 | $48.66 | $43.39 | 0 |
2018-07-27 | $48.66 | $48.66 | $48.66 | $48.66 | $43.39 | 0 |
2018-07-26 | $48.68 | $48.68 | $48.66 | $48.66 | $43.39 | 606 |
2018-07-25 | $48.68 | $48.68 | $48.68 | $48.68 | $43.41 | 2 |
2018-07-24 | $48.68 | $48.68 | $48.68 | $48.68 | $43.41 | 0 |
2018-07-23 | $48.68 | $48.68 | $48.68 | $48.68 | $43.41 | 0 |
2018-07-20 | $48.68 | $48.68 | $48.68 | $48.68 | $43.41 | 105 |
2018-07-19 | $48.68 | $48.68 | $48.68 | $48.68 | $43.41 | 5 |
2018-07-18 | $48.68 | $48.68 | $48.68 | $48.68 | $43.41 | 1,100 |
2018-07-17 | $48.68 | $48.68 | $48.68 | $48.68 | $43.41 | 500 |
2018-07-16 | $48.54 | $48.54 | $48.54 | $48.54 | $43.28 | 96 |
2018-07-13 | $48.54 | $48.54 | $48.54 | $48.54 | $43.28 | 0 |
2018-07-12 | $48.54 | $48.54 | $48.54 | $48.54 | $43.28 | 0 |
2018-07-11 | $48.54 | $48.54 | $48.54 | $48.54 | $43.28 | 1 |
2018-07-10 | $48.54 | $48.54 | $48.54 | $48.54 | $43.28 | 1 |
2018-07-09 | $48.54 | $48.54 | $48.54 | $48.54 | $43.28 | 0 |
2018-07-06 | $48.54 | $48.54 | $48.54 | $48.54 | $43.28 | 0 |
2018-07-05 | $48.54 | $48.54 | $48.54 | $48.54 | $43.28 | 0 |
2018-07-03 | $48.54 | $48.54 | $48.54 | $48.54 | $43.28 | 100 |
2018-07-02 | $48.66 | $48.66 | $48.66 | $48.66 | $43.39 | 0 |
2018-06-29 | $48.66 | $48.66 | $48.66 | $48.66 | $43.28 | 0 |
2018-06-28 | $48.66 | $48.66 | $48.66 | $48.66 | $43.28 | 0 |
2018-06-27 | $48.66 | $48.66 | $48.66 | $48.66 | $43.28 | 401 |
2018-06-26 | $48.57 | $48.57 | $48.57 | $48.57 | $43.20 | 0 |
2018-06-25 | $48.57 | $48.57 | $48.57 | $48.57 | $43.20 | 0 |
2018-06-22 | $48.57 | $48.57 | $48.57 | $48.57 | $43.20 | 0 |
2018-06-21 | $48.57 | $48.57 | $48.53 | $48.57 | $43.20 | 1,630 |
2018-06-20 | $48.57 | $48.57 | $48.57 | $48.57 | $43.20 | 0 |
2018-06-19 | $48.57 | $48.57 | $48.57 | $48.57 | $43.20 | 0 |
2018-06-18 | $48.57 | $48.57 | $48.57 | $48.57 | $43.20 | 0 |
2018-06-15 | $48.57 | $48.57 | $48.57 | $48.57 | $43.20 | 31 |
2018-06-14 | $48.57 | $48.57 | $48.57 | $48.57 | $43.20 | 0 |
2018-06-13 | $48.57 | $48.57 | $48.57 | $48.57 | $43.20 | 0 |
2018-06-12 | $48.57 | $48.57 | $48.57 | $48.57 | $43.20 | 0 |
2018-06-11 | $48.57 | $48.57 | $48.57 | $48.57 | $43.20 | 30 |
2018-06-08 | $48.58 | $48.58 | $48.57 | $48.57 | $43.20 | 8,562 |
2018-06-07 | $48.59 | $48.59 | $48.59 | $48.59 | $43.22 | 500 |
2018-06-06 | $48.69 | $48.69 | $48.69 | $48.69 | $43.31 | 0 |
2018-06-05 | $48.69 | $48.69 | $48.69 | $48.69 | $43.31 | 0 |
2018-06-04 | $48.69 | $48.69 | $48.69 | $48.69 | $43.31 | 5 |
2018-06-01 | $48.69 | $48.69 | $48.69 | $48.69 | $43.31 | 0 |
2018-05-31 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 0 |
2018-05-30 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 0 |
2018-05-29 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 5 |
2018-05-25 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 0 |
2018-05-24 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 0 |
2018-05-23 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 0 |
2018-05-22 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 0 |
2018-05-21 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 0 |
2018-05-18 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 0 |
2018-05-17 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 0 |
2018-05-16 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 0 |
2018-05-15 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 1 |
2018-05-14 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 0 |
2018-05-11 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 0 |
2018-05-10 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 0 |
2018-05-09 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 1 |
2018-05-08 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 1 |
2018-05-07 | $48.69 | $48.69 | $48.69 | $48.69 | $43.19 | 600 |
2018-05-04 | $48.67 | $48.67 | $48.67 | $48.67 | $43.18 | 0 |
2018-05-03 | $48.67 | $48.67 | $48.67 | $48.67 | $43.18 | 0 |
2018-05-02 | $48.67 | $48.67 | $48.67 | $48.67 | $43.18 | 0 |
2018-05-01 | $48.67 | $48.67 | $48.67 | $48.67 | $43.18 | 200 |
2018-04-30 | $48.78 | $48.78 | $48.78 | $48.78 | $43.15 | 0 |
2018-04-27 | $48.78 | $48.78 | $48.78 | $48.78 | $43.15 | 0 |
2018-04-26 | $48.78 | $48.78 | $48.78 | $48.78 | $43.15 | 0 |
2018-04-25 | $48.79 | $48.79 | $48.78 | $48.78 | $43.15 | 200 |
2018-04-24 | $48.87 | $48.87 | $48.87 | $48.87 | $43.23 | 500 |
2018-04-23 | $48.95 | $48.95 | $48.95 | $48.95 | $43.30 | 0 |
2018-04-20 | $48.95 | $48.95 | $48.95 | $48.95 | $43.30 | 0 |
2018-04-19 | $48.98 | $48.98 | $48.95 | $48.95 | $43.30 | 500 |
2018-04-18 | $49.10 | $49.10 | $49.10 | $49.10 | $43.44 | 0 |
2018-04-17 | $49.10 | $49.10 | $49.10 | $49.10 | $43.44 | 0 |
2018-04-16 | $49.10 | $49.10 | $49.10 | $49.10 | $43.44 | 28 |
2018-04-13 | $49.10 | $49.10 | $49.07 | $49.10 | $43.44 | 701 |
2018-04-12 | $48.94 | $48.94 | $48.94 | $48.94 | $43.29 | 0 |
2018-04-11 | $48.94 | $48.94 | $48.94 | $48.94 | $43.29 | 0 |
2018-04-10 | $48.94 | $48.94 | $48.94 | $48.94 | $43.29 | 0 |
2018-04-09 | $48.94 | $48.94 | $48.94 | $48.94 | $43.29 | 21 |
2018-04-06 | $48.94 | $48.94 | $48.94 | $48.94 | $43.29 | 0 |
2018-04-05 | $48.94 | $48.94 | $48.94 | $48.94 | $43.29 | 0 |
2018-04-04 | $48.94 | $48.94 | $48.94 | $48.94 | $43.29 | 100 |
2018-04-03 | $48.98 | $48.98 | $48.98 | $48.98 | $43.33 | 0 |
2018-04-02 | $48.98 | $48.98 | $48.98 | $48.98 | $43.33 | 20 |
2018-03-29 | $48.98 | $48.98 | $48.98 | $48.98 | $43.22 | 0 |
2018-03-28 | $48.98 | $48.98 | $48.98 | $48.98 | $43.22 | 196 |
2018-03-27 | $48.98 | $48.98 | $48.98 | $48.98 | $43.22 | 0 |
2018-03-26 | $48.98 | $48.98 | $48.98 | $48.98 | $43.22 | 40 |
2018-03-23 | $48.98 | $48.98 | $48.98 | $48.98 | $43.22 | 101 |
2018-03-22 | $49.06 | $49.06 | $49.06 | $49.06 | $43.29 | 0 |
2018-03-21 | $49.06 | $49.06 | $49.06 | $49.06 | $43.29 | 0 |
2018-03-20 | $49.06 | $49.06 | $49.06 | $49.06 | $43.29 | 0 |
2018-03-19 | $49.06 | $49.06 | $49.06 | $49.06 | $43.29 | 300 |
2018-03-16 | $49.10 | $49.10 | $49.10 | $49.10 | $43.33 | 0 |
2018-03-15 | $49.10 | $49.10 | $49.10 | $49.10 | $43.33 | 2 |
2018-03-14 | $49.10 | $49.10 | $49.10 | $49.10 | $43.33 | 0 |
2018-03-13 | $49.13 | $49.13 | $49.10 | $49.10 | $43.33 | 500 |
2018-03-12 | $49.40 | $49.40 | $49.40 | $49.40 | $43.59 | 59 |
2018-03-09 | $49.40 | $49.40 | $49.40 | $49.40 | $43.59 | 0 |
2018-03-08 | $49.40 | $49.40 | $49.40 | $49.40 | $43.59 | 1 |
2018-03-07 | $49.40 | $49.40 | $49.40 | $49.40 | $43.59 | 0 |
2018-03-06 | $49.40 | $49.40 | $49.40 | $49.40 | $43.59 | 0 |
2018-03-05 | $49.40 | $49.40 | $49.40 | $49.40 | $43.59 | 0 |
2018-03-02 | $49.40 | $49.40 | $49.40 | $49.40 | $43.59 | 0 |
2018-03-01 | $49.40 | $49.40 | $49.40 | $49.40 | $43.59 | 0 |
2018-02-28 | $49.40 | $49.40 | $49.40 | $49.40 | $43.43 | 100 |
2018-02-27 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 0 |
2018-02-26 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 0 |
2018-02-23 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 0 |
2018-02-22 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 39 |
2018-02-21 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 0 |
2018-02-20 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 0 |
2018-02-16 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 0 |
2018-02-15 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 0 |
2018-02-14 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 0 |
2018-02-13 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 101 |
2018-02-12 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 0 |
2018-02-09 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 0 |
2018-02-08 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 0 |
2018-02-07 | $49.69 | $49.69 | $49.69 | $49.69 | $43.69 | 100 |
2018-02-06 | $49.64 | $49.64 | $49.64 | $49.64 | $43.64 | 0 |
2018-02-05 | $49.64 | $49.64 | $49.64 | $49.64 | $43.64 | 0 |
2018-02-02 | $49.80 | $49.80 | $49.64 | $49.64 | $43.64 | 200 |
2018-02-01 | $48.53 | $49.86 | $48.53 | $49.75 | $43.74 | 617 |
2018-01-31 | $49.93 | $49.94 | $49.93 | $49.94 | $43.91 | 267 |
2018-01-30 | $50.02 | $50.02 | $50.02 | $50.02 | $43.98 | 20 |
2018-01-29 | $50.02 | $50.02 | $50.02 | $50.02 | $43.98 | 0 |
2018-01-26 | $50.02 | $50.02 | $50.02 | $50.02 | $43.98 | 238 |
2018-01-25 | $50.07 | $50.12 | $50.07 | $50.11 | $44.06 | 1,847 |
2018-01-24 | $49.98 | $49.98 | $49.98 | $49.98 | $43.94 | 0 |
2018-01-23 | $49.98 | $49.98 | $49.98 | $49.98 | $43.94 | 106 |
2018-01-22 | $49.98 | $49.98 | $49.98 | $49.98 | $43.94 | 40 |
2018-01-19 | $49.98 | $49.98 | $49.98 | $49.98 | $43.94 | 491 |
2018-01-18 | $50.12 | $50.12 | $50.12 | $50.12 | $44.06 | 0 |
2018-01-17 | $50.19 | $50.19 | $50.12 | $50.12 | $44.06 | 359 |
2018-01-16 | $50.20 | $50.22 | $50.14 | $50.14 | $44.08 | 200,000 |
American Century Diversified Corporate Bond ETF (KORP) News Headlines
Recent American Century Diversified Corporate Bond ETF (KORP) News
Similar Companies to American Century Diversified Corporate Bond ETF (KORP) 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 | -- | -- | -- |