AdvisorShares Newfleet Multi-Sector Income ETF (MINC) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.71 ($0.01) 0.01%
AdvisorShares Newfleet Multi-Sector Income ETF - Daily Information
Click for more stock information on AdvisorShares Newfleet Multi-Sector Income ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $44.66 |
Previous Close | $44.71 |
High | $44.71 |
Low | $44.66 |
Adjusted Open | $44.66 |
Previous Adjusted Close | $44.71 |
Adjusted High | $44.71 |
Adjusted Low | $44.66 |
About AdvisorShares Newfleet Multi-Sector Income ETF (MINC)
The Fund is an actively managed exchange-traded fund (“ETF”). In seeking to achieve the Fund’s investment objective, Newfleet Asset Management, LLC (the “Sub-Advisor”) applies a time-tested approach and extensive credit research to capitalize on opportunities across undervalued areas of the bond markets. The Fund principally invests in investment-grade securities, which are securities with credit ratings within the four highest rating categories of a nationally recognized statistical rating organization or, if unrated, those securities that the Sub-Advisor determines to be of comparable quality. The Sub-Advisor seeks to provide diversification by allocating the Fund’s investments among various sectors of the fixed income markets, which include: corporate investment-grade, corporate high-yield, bank loans, non-agency commercial mortgage-backed securities (“CMBSs”), agency and non-agency residential mortgage-backed securities (“RMBSs”), non-U.S. dollar securities, emerging market high-yield securities, Yankee investment-grade bonds, asset-backed securities, taxable municipal bonds, tax-exempt municipal bonds, and securities issued or guaranteed as to principal and interest by the U.S. Government, its agencies, authorities or instrumentalities. As a result, the Fund’s fixed income investments may be issued by various types of issuers and may include some or all of the following: •Securities issued or guaranteed as to principal and interest by the U.S. Government, its agencies, authorities or instrumentalities, including collateralized mortgage obligations (“CMOs”), real estate mortgage investment conduits (“REMICs”) and other pass-through securities; •Debt securities issued by foreign issuers, including foreign governments and their political subdivisions and issuers in emerging markets; •Investment-grade securities issued primarily by U.S. issuers and secondarily by non-U.S. issuers; and •High-yield debt instruments, including bank loans, which are generally floating-rate loans. The average duration of the Fund’s fixed income investments ranges from one to three years. The Fund may invest up to 20% of its total assets in securities that are rated below investment-grade at the time of purchase. If certain of the Fund’s holdings experience a decline in their credit quality and fall below investment-grade, the Fund may continue to hold the securities and they will not count toward the Fund’s 20% investment limit. Generally, the Fund will limit its investments in corporate high-yield securities to 10% of its assets and will limit its investments in non-U.S. issuers to 30% of its assets.
Invest in AdvisorShares Newfleet Multi-Sector Income ETF (MINC)
Historical Stock Data for AdvisorShares Newfleet Multi-Sector Income ETF (MINC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-09-22 | $44.66 | $44.71 | $44.66 | $44.71 | $44.71 | 163 |
2023-09-21 | $44.70 | $44.71 | $44.70 | $44.71 | $44.71 | 811 |
2023-09-20 | $44.61 | $44.70 | $44.61 | $44.70 | $44.70 | 994 |
2023-09-19 | $44.68 | $44.70 | $44.57 | $44.69 | $44.69 | 7,495 |
2023-09-18 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 660 |
2023-09-15 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 390 |
2023-09-14 | $44.61 | $44.65 | $44.60 | $44.64 | $44.64 | 988 |
2023-09-13 | $44.56 | $44.64 | $44.56 | $44.64 | $44.64 | 450 |
2023-09-12 | $44.77 | $44.77 | $44.55 | $44.65 | $44.65 | 6,521 |
2023-09-11 | $44.63 | $44.75 | $44.53 | $44.65 | $44.65 | 1,627 |
2023-09-08 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 498 |
2023-09-07 | $44.66 | $44.74 | $44.61 | $44.71 | $44.71 | 6,324 |
2023-09-06 | $44.66 | $44.71 | $44.66 | $44.71 | $44.71 | 1,255 |
2023-09-05 | $44.68 | $44.71 | $44.67 | $44.71 | $44.71 | 6,559 |
2023-09-01 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 118 |
2023-08-31 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 1,125 |
2023-08-30 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 297 |
2023-08-29 | $44.70 | $44.76 | $44.70 | $44.76 | $44.76 | 581 |
2023-08-28 | $44.62 | $44.82 | $44.62 | $44.70 | $44.70 | 3,682 |
2023-08-25 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 298 |
2023-08-24 | $44.85 | $44.85 | $44.74 | $44.74 | $44.74 | 2,502 |
2023-08-23 | $44.58 | $44.75 | $44.58 | $44.75 | $44.75 | 594 |
2023-08-22 | $44.64 | $44.64 | $44.58 | $44.64 | $44.64 | 2,182 |
2023-08-21 | $44.79 | $44.79 | $44.79 | $44.79 | $44.58 | 170 |
2023-08-18 | $45.04 | $45.04 | $44.93 | $44.93 | $44.71 | 300 |
2023-08-17 | $44.93 | $44.93 | $44.93 | $44.93 | $44.71 | 415 |
2023-08-16 | $44.85 | $44.95 | $44.85 | $44.95 | $44.73 | 2,281 |
2023-08-15 | $44.90 | $44.98 | $44.90 | $44.95 | $44.74 | 1,129 |
2023-08-14 | $44.96 | $44.97 | $44.96 | $44.97 | $44.97 | 133 |
2023-08-11 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 427 |
2023-08-10 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 199 |
2023-08-09 | $44.93 | $45.01 | $44.93 | $45.01 | $45.01 | 253 |
2023-08-08 | $45.01 | $45.04 | $45.01 | $45.04 | $45.04 | 576 |
2023-08-07 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 156 |
2023-08-04 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 234 |
2023-08-03 | $44.85 | $44.91 | $44.84 | $44.91 | $44.91 | 936 |
2023-08-02 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 39 |
2023-08-01 | $44.98 | $44.98 | $44.89 | $44.98 | $44.98 | 9,556 |
2023-07-31 | $44.98 | $44.99 | $44.98 | $44.99 | $44.99 | 2,003 |
2023-07-28 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 770 |
2023-07-27 | $44.87 | $44.96 | $44.84 | $44.85 | $44.85 | 2,096 |
2023-07-26 | $44.83 | $44.93 | $44.83 | $44.93 | $44.93 | 256 |
2023-07-25 | $44.81 | $44.92 | $44.81 | $44.92 | $44.92 | 3,232 |
2023-07-24 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 2 |
2023-07-21 | $45.09 | $45.09 | $45.09 | $45.09 | $44.94 | 11 |
2023-07-20 | $44.98 | $45.20 | $44.98 | $45.09 | $44.94 | 721 |
2023-07-19 | $45.09 | $45.09 | $45.04 | $45.04 | $44.89 | 330 |
2023-07-18 | $44.99 | $45.20 | $44.99 | $45.08 | $44.93 | 1,419 |
2023-07-17 | $45.07 | $45.11 | $45.07 | $45.08 | $44.93 | 8,632 |
2023-07-14 | $45.00 | $45.04 | $45.00 | $45.01 | $44.86 | 3,697 |
2023-07-13 | $44.96 | $45.03 | $44.92 | $45.03 | $44.88 | 4,556 |
2023-07-12 | $44.85 | $44.93 | $44.85 | $44.93 | $44.78 | 706 |
2023-07-11 | $44.82 | $44.82 | $44.82 | $44.82 | $44.67 | 1,470 |
2023-07-10 | $44.79 | $44.79 | $44.79 | $44.79 | $44.64 | 13 |
2023-07-07 | $44.74 | $44.74 | $44.74 | $44.74 | $44.59 | 49 |
2023-07-06 | $44.73 | $44.74 | $44.62 | $44.74 | $44.59 | 454 |
2023-07-05 | $44.81 | $44.81 | $44.81 | $44.81 | $44.66 | 9 |
2023-07-03 | $44.82 | $44.82 | $44.82 | $44.82 | $44.68 | 114 |
2023-06-30 | $44.80 | $44.80 | $44.80 | $44.80 | $44.65 | 491 |
2023-06-29 | $44.79 | $44.79 | $44.63 | $44.75 | $44.60 | 1,391 |
2023-06-28 | $44.71 | $44.92 | $44.71 | $44.83 | $44.68 | 919 |
2023-06-27 | $44.80 | $44.84 | $44.73 | $44.82 | $44.67 | 3,870 |
2023-06-26 | $44.83 | $44.83 | $44.83 | $44.83 | $44.68 | 9 |
2023-06-23 | $44.78 | $44.78 | $44.68 | $44.70 | $44.55 | 1,279 |
2023-06-22 | $44.71 | $44.71 | $44.70 | $44.70 | $44.55 | 850 |
2023-06-21 | $44.94 | $44.94 | $44.94 | $44.94 | $44.67 | 38 |
2023-06-20 | $45.02 | $45.02 | $44.92 | $44.92 | $44.65 | 869 |
2023-06-16 | $44.91 | $44.91 | $44.91 | $44.91 | $44.64 | 8 |
2023-06-15 | $44.89 | $44.89 | $44.89 | $44.89 | $44.62 | 16 |
2023-06-14 | $44.85 | $44.85 | $44.85 | $44.85 | $44.58 | 97 |
2023-06-13 | $43.26 | $44.80 | $43.26 | $44.80 | $44.80 | 1,072 |
2023-06-12 | $44.88 | $44.88 | $44.77 | $44.79 | $44.79 | 463 |
2023-06-09 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 4 |
2023-06-08 | $44.73 | $44.81 | $44.73 | $44.81 | $44.81 | 115 |
2023-06-07 | $44.81 | $44.82 | $44.81 | $44.82 | $44.82 | 276 |
2023-06-06 | $44.83 | $44.83 | $44.83 | $44.83 | $44.83 | 49 |
2023-06-05 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 1 |
2023-06-02 | $44.76 | $44.76 | $44.75 | $44.75 | $44.75 | 431 |
2023-06-01 | $44.76 | $44.85 | $44.76 | $44.85 | $44.85 | 474 |
2023-05-31 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 238 |
2023-05-30 | $44.50 | $44.70 | $44.50 | $44.70 | $44.70 | 8,054 |
2023-05-26 | $44.70 | $44.70 | $44.63 | $44.67 | $44.67 | 982 |
2023-05-25 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 24 |
2023-05-24 | $44.69 | $44.79 | $44.69 | $44.79 | $44.79 | 526 |
2023-05-23 | $44.76 | $44.78 | $44.76 | $44.78 | $44.78 | 453 |
2023-05-22 | $44.79 | $44.79 | $44.69 | $44.74 | $44.74 | 3,671 |
2023-05-19 | $44.78 | $44.91 | $44.78 | $44.91 | $44.79 | 154 |
2023-05-18 | $44.85 | $44.96 | $44.85 | $44.96 | $44.85 | 552 |
2023-05-17 | $45.12 | $45.12 | $45.01 | $45.01 | $44.89 | 307 |
2023-05-16 | $44.94 | $45.05 | $44.94 | $45.03 | $44.92 | 626 |
2023-05-15 | $44.98 | $45.20 | $44.98 | $45.09 | $44.97 | 4,264 |
2023-05-12 | $45.30 | $45.30 | $45.06 | $45.14 | $45.14 | 2,089 |
2023-05-11 | $45.11 | $45.19 | $45.11 | $45.19 | $45.19 | 496 |
2023-05-10 | $45.21 | $45.21 | $45.13 | $45.13 | $45.13 | 662 |
2023-05-09 | $44.95 | $45.04 | $44.95 | $45.04 | $45.04 | 2,789 |
2023-05-08 | $45.00 | $45.12 | $45.00 | $45.12 | $45.12 | 693 |
2023-05-05 | $45.23 | $45.23 | $45.23 | $45.23 | $45.23 | 41 |
2023-05-04 | $45.16 | $45.20 | $45.16 | $45.20 | $45.20 | 420 |
2023-05-03 | $45.15 | $45.15 | $45.03 | $45.15 | $45.15 | 458 |
2023-05-02 | $45.12 | $45.16 | $45.09 | $45.14 | $45.14 | 1,594 |
2023-05-01 | $44.63 | $45.05 | $44.63 | $45.04 | $45.04 | 7,370 |
2023-04-28 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 220 |
2023-04-27 | $44.87 | $45.05 | $44.87 | $45.05 | $45.05 | 936 |
2023-04-26 | $45.10 | $45.10 | $44.99 | $45.10 | $45.10 | 10,361 |
2023-04-25 | $45.01 | $45.16 | $45.01 | $45.16 | $45.16 | 708 |
2023-04-24 | $44.87 | $44.95 | $44.87 | $44.95 | $44.95 | 179 |
2023-04-21 | $44.94 | $45.12 | $44.94 | $45.04 | $44.91 | 884 |
2023-04-20 | $44.98 | $44.98 | $44.90 | $44.97 | $44.97 | 759 |
2023-04-19 | $44.96 | $44.97 | $44.90 | $44.97 | $44.97 | 375 |
2023-04-18 | $44.98 | $44.98 | $44.97 | $44.97 | $44.97 | 1,062 |
2023-04-17 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 5 |
2023-04-14 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 52 |
2023-04-13 | $45.00 | $45.08 | $44.97 | $45.08 | $45.08 | 396 |
2023-04-12 | $45.09 | $45.09 | $44.99 | $44.99 | $44.99 | 235 |
2023-04-11 | $44.94 | $44.94 | $44.93 | $44.93 | $44.93 | 410 |
2023-04-10 | $45.04 | $45.04 | $45.03 | $45.04 | $45.04 | 254 |
2023-04-06 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 23 |
2023-04-05 | $45.22 | $45.24 | $45.07 | $45.18 | $45.18 | 1,662 |
2023-04-04 | $44.98 | $45.07 | $44.91 | $45.01 | $45.01 | 2,423 |
2023-04-03 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 6 |
2023-03-31 | $44.72 | $44.93 | $44.72 | $44.83 | $44.83 | 410 |
2023-03-30 | $44.79 | $44.79 | $44.79 | $44.79 | $44.79 | 188 |
2023-03-29 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 489 |
2023-03-28 | $44.71 | $44.80 | $44.71 | $44.80 | $44.80 | 1,152 |
2023-03-27 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 466 |
2023-03-24 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 7 |
2023-03-23 | $44.79 | $44.92 | $44.79 | $44.92 | $44.92 | 2,101 |
2023-03-22 | $44.64 | $44.92 | $44.64 | $44.92 | $44.92 | 1,453 |
2023-03-21 | $44.53 | $44.76 | $44.53 | $44.66 | $44.66 | 1,967 |
2023-03-20 | $45.06 | $45.06 | $45.00 | $45.00 | $44.85 | 614 |
2023-03-17 | $44.94 | $45.04 | $44.94 | $45.04 | $44.89 | 501 |
2023-03-16 | $44.74 | $45.32 | $44.63 | $44.89 | $44.74 | 8,898 |
2023-03-15 | $45.27 | $45.27 | $44.95 | $45.25 | $45.10 | 2,744 |
2023-03-14 | $45.12 | $45.12 | $44.70 | $44.80 | $44.65 | 3,841 |
2023-03-13 | $45.13 | $45.33 | $45.13 | $45.25 | $45.10 | 3,492 |
2023-03-10 | $44.86 | $44.94 | $44.85 | $44.94 | $44.79 | 2,271 |
2023-03-09 | $44.60 | $44.71 | $44.60 | $44.71 | $44.56 | 807 |
2023-03-08 | $44.55 | $44.56 | $44.49 | $44.55 | $44.41 | 1,624 |
2023-03-07 | $44.58 | $44.66 | $44.58 | $44.66 | $44.51 | 1,406 |
2023-03-06 | $44.79 | $44.79 | $44.69 | $44.69 | $44.54 | 352 |
2023-03-03 | $44.53 | $44.63 | $44.53 | $44.63 | $44.48 | 461 |
2023-03-02 | $44.63 | $44.63 | $44.63 | $44.63 | $44.48 | 87 |
2023-03-01 | $44.58 | $44.66 | $44.58 | $44.66 | $44.51 | 200 |
2023-02-28 | $44.66 | $44.68 | $44.66 | $44.66 | $44.51 | 1,009 |
2023-02-27 | $44.69 | $44.70 | $44.69 | $44.70 | $44.55 | 322 |
2023-02-24 | $44.59 | $44.65 | $44.56 | $44.65 | $44.50 | 787 |
2023-02-23 | $44.71 | $44.71 | $44.71 | $44.71 | $44.56 | 61 |
2023-02-22 | $44.59 | $44.70 | $44.59 | $44.70 | $44.55 | 1,151 |
2023-02-21 | $44.76 | $44.76 | $44.62 | $44.65 | $44.50 | 807 |
2023-02-17 | $44.80 | $44.91 | $44.80 | $44.91 | $44.64 | 307 |
2023-02-16 | $45.00 | $45.00 | $44.86 | $44.99 | $44.72 | 2,204 |
2023-02-15 | $44.82 | $44.90 | $44.80 | $44.87 | $44.60 | 6,210 |
2023-02-14 | $44.85 | $44.89 | $44.82 | $44.82 | $44.55 | 1,780 |
2023-02-13 | $44.85 | $44.97 | $44.85 | $44.89 | $44.62 | 3,454 |
2023-02-10 | $45.00 | $45.00 | $44.88 | $44.88 | $44.61 | 675 |
2023-02-09 | $44.93 | $44.93 | $44.90 | $44.92 | $44.65 | 864 |
2023-02-08 | $45.02 | $45.02 | $45.02 | $45.02 | $44.75 | 319 |
2023-02-07 | $44.93 | $45.07 | $44.91 | $45.03 | $44.76 | 7,714 |
2023-02-06 | $45.00 | $45.64 | $45.00 | $45.01 | $44.74 | 10,819 |
2023-02-03 | $45.06 | $45.47 | $45.06 | $45.16 | $44.89 | 6,484 |
2023-02-02 | $45.02 | $45.28 | $45.02 | $45.25 | $44.98 | 6,666 |
2023-02-01 | $44.83 | $45.25 | $44.83 | $45.13 | $44.86 | 11,837 |
2023-01-31 | $44.83 | $45.17 | $44.83 | $45.07 | $44.81 | 9,406 |
2023-01-30 | $44.95 | $45.17 | $44.80 | $45.05 | $44.78 | 9,918 |
2023-01-27 | $44.95 | $45.07 | $44.95 | $45.07 | $44.80 | 640 |
2023-01-26 | $44.80 | $45.13 | $44.80 | $44.98 | $44.98 | 12,388 |
2023-01-25 | $44.70 | $45.05 | $44.70 | $45.05 | $45.05 | 7,478 |
2023-01-24 | $45.01 | $45.01 | $44.91 | $44.95 | $44.95 | 742 |
2023-01-23 | $44.92 | $45.06 | $44.79 | $45.06 | $45.06 | 5,323 |
2023-01-20 | $44.67 | $45.01 | $44.67 | $45.01 | $44.96 | 1,157 |
2023-01-19 | $45.12 | $45.48 | $44.98 | $45.09 | $45.04 | 4,982 |
2023-01-18 | $44.40 | $45.16 | $44.40 | $44.99 | $44.94 | 12,925 |
2023-01-17 | $44.83 | $44.92 | $44.83 | $44.92 | $44.87 | 6,404 |
2023-01-13 | $44.93 | $44.93 | $44.86 | $44.93 | $44.88 | 236 |
2023-01-12 | $44.88 | $44.93 | $44.48 | $44.93 | $44.88 | 3,601 |
2023-01-11 | $44.67 | $44.79 | $44.67 | $44.79 | $44.74 | 817 |
2023-01-10 | $44.67 | $44.75 | $44.55 | $44.75 | $44.70 | 5,520 |
2023-01-09 | $44.29 | $44.73 | $44.29 | $44.59 | $44.54 | 4,894 |
2023-01-06 | $44.51 | $44.76 | $44.51 | $44.76 | $44.71 | 2,074 |
2023-01-05 | $44.54 | $44.54 | $44.30 | $44.50 | $44.45 | 4,071 |
2023-01-04 | $44.58 | $44.58 | $44.58 | $44.58 | $44.53 | 92 |
2023-01-03 | $44.52 | $44.52 | $44.52 | $44.52 | $44.47 | 368 |
2022-12-30 | $44.61 | $44.61 | $44.44 | $44.52 | $44.47 | 789 |
2022-12-29 | $44.38 | $44.49 | $44.09 | $44.49 | $44.44 | 7,026 |
2022-12-28 | $44.48 | $44.54 | $43.67 | $44.25 | $44.20 | 40,083 |
2022-12-27 | $44.55 | $44.56 | $44.47 | $44.56 | $44.51 | 1,157 |
2022-12-23 | $44.52 | $44.73 | $44.52 | $44.63 | $44.58 | 4,716 |
2022-12-22 | $44.90 | $44.93 | $44.82 | $44.93 | $44.63 | 1,308 |
2022-12-21 | $44.99 | $44.99 | $44.35 | $44.95 | $44.65 | 485,436 |
2022-12-20 | $45.08 | $45.08 | $44.87 | $44.97 | $44.67 | 1,244 |
2022-12-19 | $44.83 | $45.03 | $44.83 | $45.03 | $44.73 | 825 |
2022-12-16 | $44.93 | $45.02 | $44.92 | $45.02 | $44.72 | 2,315 |
2022-12-15 | $44.95 | $45.03 | $44.95 | $45.03 | $44.73 | 353 |
2022-12-14 | $44.88 | $45.01 | $44.88 | $45.00 | $44.70 | 1,747 |
2022-12-13 | $45.04 | $45.07 | $44.89 | $44.99 | $44.69 | 3,350 |
2022-12-12 | $44.81 | $44.88 | $44.76 | $44.87 | $44.57 | 1,357 |
2022-12-09 | $44.83 | $44.87 | $44.76 | $44.87 | $44.57 | 4,803 |
2022-12-08 | $44.79 | $44.90 | $44.79 | $44.90 | $44.60 | 1,406 |
2022-12-07 | $44.94 | $44.94 | $44.73 | $44.83 | $44.54 | 5,897 |
2022-12-06 | $44.85 | $44.85 | $44.77 | $44.77 | $44.47 | 457 |
2022-12-05 | $44.41 | $44.92 | $44.41 | $44.65 | $44.35 | 2,450 |
2022-12-02 | $44.68 | $44.81 | $44.68 | $44.81 | $44.51 | 1,130 |
2022-12-01 | $44.83 | $44.83 | $44.65 | $44.74 | $44.45 | 4,646 |
2022-11-30 | $44.60 | $44.69 | $44.48 | $44.62 | $44.33 | 2,077 |
2022-11-29 | $44.66 | $44.66 | $44.48 | $44.54 | $44.25 | 2,488 |
2022-11-28 | $44.57 | $44.69 | $44.57 | $44.69 | $44.39 | 1,469 |
2022-11-25 | $44.50 | $44.61 | $44.50 | $44.61 | $44.31 | 201 |
2022-11-23 | $44.47 | $44.56 | $44.47 | $44.56 | $44.27 | 1,068 |
2022-11-22 | $44.49 | $44.54 | $44.43 | $44.54 | $44.24 | 4,137 |
2022-11-21 | $44.62 | $44.62 | $44.62 | $44.62 | $44.22 | 385 |
2022-11-18 | $44.51 | $44.61 | $44.51 | $44.61 | $44.21 | 467 |
2022-11-17 | $44.63 | $44.67 | $44.63 | $44.67 | $44.27 | 258 |
2022-11-16 | $44.58 | $44.68 | $44.58 | $44.68 | $44.28 | 1,702 |
2022-11-15 | $44.53 | $44.64 | $44.52 | $44.64 | $44.24 | 7,609 |
2022-11-14 | $44.60 | $44.60 | $44.60 | $44.60 | $44.20 | 182 |
2022-11-11 | $44.60 | $44.60 | $44.52 | $44.57 | $44.57 | 1,799 |
2022-11-10 | $44.56 | $44.59 | $44.49 | $44.58 | $44.58 | 3,625 |
2022-11-09 | $44.45 | $44.45 | $44.31 | $44.35 | $44.35 | 1,598 |
2022-11-08 | $44.21 | $44.33 | $44.19 | $44.31 | $44.31 | 2,148 |
2022-11-07 | $43.99 | $44.28 | $43.99 | $44.28 | $44.28 | 943 |
2022-11-04 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 217 |
2022-11-03 | $44.40 | $44.43 | $44.20 | $44.32 | $44.32 | 3,125 |
2022-11-02 | $44.35 | $44.41 | $44.30 | $44.41 | $44.41 | 1,484 |
2022-11-01 | $44.40 | $44.47 | $44.40 | $44.40 | $44.40 | 585 |
2022-10-31 | $44.29 | $44.50 | $44.29 | $44.41 | $44.41 | 4,344 |
2022-10-28 | $44.54 | $44.54 | $44.45 | $44.45 | $44.45 | 913 |
2022-10-27 | $44.47 | $44.53 | $44.47 | $44.47 | $44.47 | 1,511 |
2022-10-26 | $44.43 | $44.43 | $44.39 | $44.43 | $44.43 | 878 |
2022-10-25 | $44.41 | $44.50 | $44.41 | $44.42 | $44.42 | 1,438 |
2022-10-24 | $44.26 | $44.34 | $44.26 | $44.34 | $44.34 | 566 |
2022-10-21 | $44.44 | $44.53 | $44.44 | $44.53 | $44.43 | 1,373 |
2022-10-20 | $44.35 | $44.41 | $44.35 | $44.41 | $44.31 | 792 |
2022-10-19 | $44.50 | $44.50 | $44.40 | $44.46 | $44.36 | 1,795 |
2022-10-18 | $44.56 | $44.56 | $44.56 | $44.56 | $44.46 | 242 |
2022-10-17 | $44.53 | $44.56 | $44.52 | $44.54 | $44.44 | 2,803 |
2022-10-14 | $44.58 | $44.58 | $44.47 | $44.50 | $44.40 | 2,694 |
2022-10-13 | $44.19 | $44.48 | $44.19 | $44.42 | $44.42 | 2,870 |
2022-10-12 | $44.61 | $44.66 | $44.61 | $44.66 | $44.66 | 1,130 |
2022-10-11 | $44.65 | $44.68 | $44.64 | $44.68 | $44.68 | 659 |
2022-10-10 | $44.73 | $44.74 | $44.60 | $44.67 | $44.67 | 2,360 |
2022-10-07 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 421 |
2022-10-06 | $44.68 | $44.73 | $44.68 | $44.73 | $44.73 | 354 |
2022-10-05 | $44.74 | $44.75 | $44.70 | $44.75 | $44.75 | 2,506 |
2022-10-04 | $44.70 | $44.77 | $44.67 | $44.77 | $44.77 | 3,448 |
2022-10-03 | $44.78 | $44.81 | $44.74 | $44.74 | $44.74 | 2,590 |
2022-09-30 | $44.78 | $44.78 | $44.74 | $44.75 | $44.75 | 1,932 |
2022-09-29 | $44.88 | $44.89 | $44.77 | $44.83 | $44.83 | 1,816 |
2022-09-28 | $44.99 | $45.02 | $44.78 | $45.02 | $45.02 | 60,069 |
2022-09-27 | $44.89 | $44.92 | $44.64 | $44.84 | $44.84 | 450,200 |
2022-09-26 | $45.03 | $45.03 | $44.86 | $44.89 | $44.89 | 6,806 |
2022-09-23 | $45.16 | $45.19 | $45.11 | $45.19 | $45.10 | 982 |
2022-09-22 | $45.21 | $45.26 | $45.20 | $45.26 | $45.17 | 2,599 |
2022-09-21 | $45.26 | $45.34 | $45.22 | $45.24 | $45.15 | 1,596 |
2022-09-20 | $45.35 | $45.35 | $45.29 | $45.35 | $45.25 | 2,166 |
2022-09-19 | $45.31 | $45.33 | $45.29 | $45.33 | $45.24 | 4,911 |
2022-09-16 | $45.41 | $45.42 | $45.35 | $45.42 | $45.32 | 1,420 |
2022-09-15 | $45.39 | $45.44 | $45.39 | $45.44 | $45.44 | 465 |
2022-09-14 | $45.47 | $45.47 | $45.41 | $45.47 | $45.47 | 3,273 |
2022-09-13 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 235 |
2022-09-12 | $45.64 | $45.66 | $45.63 | $45.66 | $45.66 | 3,312 |
2022-09-09 | $45.72 | $45.74 | $45.46 | $45.53 | $45.53 | 41,095 |
2022-09-08 | $45.46 | $45.70 | $45.46 | $45.66 | $45.66 | 3,995 |
2022-09-07 | $45.46 | $45.70 | $45.46 | $45.61 | $45.61 | 1,694 |
2022-09-06 | $45.52 | $45.64 | $45.52 | $45.60 | $45.60 | 844 |
2022-09-02 | $45.60 | $45.71 | $45.59 | $45.70 | $45.70 | 6,724 |
2022-09-01 | $45.47 | $45.61 | $45.47 | $45.61 | $45.61 | 1,326 |
2022-08-31 | $45.70 | $45.70 | $45.60 | $45.66 | $45.66 | 977 |
2022-08-30 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 1,071 |
2022-08-29 | $45.63 | $45.70 | $45.63 | $45.70 | $45.70 | 394 |
2022-08-26 | $45.65 | $45.71 | $45.65 | $45.71 | $45.71 | 7,170 |
2022-08-25 | $45.77 | $45.82 | $45.60 | $45.66 | $45.66 | 2,353 |
2022-08-24 | $45.68 | $45.71 | $45.63 | $45.70 | $45.70 | 2,244 |
2022-08-23 | $45.73 | $45.80 | $45.72 | $45.78 | $45.78 | 3,713 |
2022-08-22 | $45.78 | $45.93 | $45.74 | $45.83 | $45.74 | 1,119 |
2022-08-19 | $45.79 | $45.88 | $45.79 | $45.88 | $45.80 | 636 |
2022-08-18 | $45.92 | $46.03 | $45.86 | $45.94 | $45.86 | 1,212 |
2022-08-17 | $45.58 | $45.89 | $45.58 | $45.86 | $45.78 | 27,095 |
2022-08-16 | $45.91 | $45.98 | $45.86 | $45.95 | $45.86 | 3,222 |
2022-08-15 | $46.05 | $46.05 | $45.90 | $45.96 | $45.88 | 1,051 |
2022-08-12 | $45.91 | $45.91 | $45.90 | $45.90 | $45.81 | 481 |
2022-08-11 | $45.91 | $45.94 | $45.91 | $45.93 | $45.84 | 1,377 |
2022-08-10 | $45.94 | $45.96 | $45.84 | $45.92 | $45.84 | 12,533 |
2022-08-09 | $45.92 | $45.92 | $45.71 | $45.77 | $45.69 | 3,160 |
2022-08-08 | $45.74 | $45.83 | $45.74 | $45.83 | $45.75 | 498 |
2022-08-05 | $45.75 | $45.75 | $45.64 | $45.75 | $45.66 | 3,543 |
2022-08-04 | $45.85 | $45.89 | $45.77 | $45.87 | $45.79 | 3,693 |
2022-08-03 | $45.81 | $45.81 | $45.70 | $45.81 | $45.72 | 3,500 |
2022-08-02 | $45.96 | $45.96 | $45.76 | $45.76 | $45.68 | 2,682 |
2022-08-01 | $45.91 | $45.94 | $45.85 | $45.94 | $45.86 | 11,394 |
2022-07-29 | $45.97 | $45.99 | $45.84 | $45.84 | $45.76 | 44,483 |
2022-07-28 | $45.85 | $45.98 | $45.76 | $45.98 | $45.90 | 340,495 |
2022-07-27 | $45.72 | $45.83 | $45.72 | $45.79 | $45.71 | 3,143 |
2022-07-26 | $45.80 | $45.84 | $45.73 | $45.77 | $45.68 | 9,278 |
2022-07-25 | $45.61 | $45.75 | $45.61 | $45.69 | $45.61 | 879 |
2022-07-22 | $45.93 | $45.98 | $45.82 | $45.89 | $45.71 | 9,187 |
2022-07-21 | $45.74 | $45.74 | $45.61 | $45.69 | $45.51 | 3,589 |
2022-07-20 | $45.61 | $45.72 | $45.48 | $45.60 | $45.42 | 2,977 |
2022-07-19 | $45.49 | $45.58 | $45.47 | $45.58 | $45.40 | 1,085 |
2022-07-18 | $45.47 | $45.58 | $45.45 | $45.56 | $45.38 | 4,271 |
2022-07-15 | $45.46 | $45.57 | $45.44 | $45.53 | $45.35 | 4,795 |
2022-07-14 | $45.42 | $45.59 | $45.41 | $45.46 | $45.28 | 2,849 |
2022-07-13 | $45.47 | $45.58 | $45.47 | $45.58 | $45.40 | 5,484 |
2022-07-12 | $45.69 | $45.70 | $45.47 | $45.47 | $45.29 | 9,414 |
2022-07-11 | $45.66 | $45.67 | $45.46 | $45.57 | $45.39 | 1,645 |
2022-07-08 | $45.55 | $45.55 | $45.39 | $45.48 | $45.30 | 2,818 |
2022-07-07 | $45.49 | $45.73 | $45.49 | $45.70 | $45.52 | 2,851 |
2022-07-06 | $45.67 | $45.80 | $45.58 | $45.67 | $45.49 | 6,326 |
2022-07-05 | $45.63 | $45.76 | $45.60 | $45.68 | $45.50 | 1,597 |
2022-07-01 | $45.74 | $45.74 | $45.71 | $45.71 | $45.53 | 612 |
2022-06-30 | $45.64 | $45.73 | $45.52 | $45.62 | $45.44 | 3,997 |
2022-06-29 | $45.59 | $45.59 | $45.56 | $45.56 | $45.38 | 3,314 |
2022-06-28 | $45.44 | $45.54 | $45.43 | $45.49 | $45.31 | 3,734 |
2022-06-27 | $45.46 | $45.52 | $45.42 | $45.43 | $45.25 | 3,853 |
2022-06-24 | $45.48 | $45.56 | $45.48 | $45.56 | $45.38 | 1,081 |
2022-06-23 | $45.65 | $45.65 | $45.47 | $45.50 | $45.32 | 57,456 |
2022-06-22 | $45.52 | $45.58 | $45.45 | $45.58 | $45.40 | 3,409 |
2022-06-21 | $45.51 | $45.53 | $45.42 | $45.53 | $45.29 | 2,875 |
2022-06-17 | $45.54 | $45.54 | $45.43 | $45.51 | $45.27 | 8,132 |
2022-06-16 | $45.48 | $45.61 | $45.46 | $45.51 | $45.27 | 14,858 |
2022-06-15 | $45.37 | $45.64 | $45.37 | $45.64 | $45.40 | 22,763 |
2022-06-14 | $45.51 | $45.52 | $45.34 | $45.43 | $45.19 | 4,120 |
2022-06-13 | $45.67 | $45.67 | $45.37 | $45.38 | $45.14 | 124,278 |
2022-06-10 | $46.08 | $46.08 | $45.85 | $45.85 | $45.61 | 1,470 |
2022-06-09 | $46.17 | $46.19 | $45.97 | $46.07 | $45.82 | 1,036 |
2022-06-08 | $46.09 | $46.20 | $46.07 | $46.11 | $45.86 | 1,780 |
2022-06-07 | $46.17 | $46.21 | $46.02 | $46.20 | $45.96 | 951 |
2022-06-06 | $46.15 | $46.26 | $46.03 | $46.15 | $45.90 | 3,047 |
2022-06-03 | $46.19 | $46.27 | $46.08 | $46.17 | $45.93 | 753 |
2022-06-02 | $46.07 | $46.28 | $46.06 | $46.16 | $45.92 | 5,674 |
2022-06-01 | $46.16 | $46.32 | $46.16 | $46.21 | $45.96 | 3,777 |
2022-05-31 | $46.21 | $46.34 | $46.10 | $46.22 | $45.98 | 3,053 |
2022-05-27 | $46.34 | $46.34 | $46.12 | $46.21 | $45.96 | 2,144 |
2022-05-26 | $46.30 | $46.30 | $46.11 | $46.24 | $46.00 | 4,704 |
2022-05-25 | $46.13 | $46.13 | $45.99 | $46.06 | $45.82 | 13,772 |
2022-05-24 | $46.00 | $46.16 | $45.98 | $46.13 | $45.89 | 6,069 |
2022-05-23 | $45.99 | $46.11 | $45.87 | $46.03 | $45.78 | 16,430 |
2022-05-20 | $46.12 | $46.12 | $46.04 | $46.09 | $45.79 | 1,311 |
2022-05-19 | $46.25 | $46.25 | $46.15 | $46.15 | $45.85 | 1,622 |
2022-05-18 | $46.14 | $46.22 | $46.09 | $46.14 | $45.84 | 2,801 |
2022-05-17 | $46.20 | $46.20 | $46.10 | $46.14 | $45.84 | 2,052 |
2022-05-16 | $46.30 | $46.30 | $46.16 | $46.23 | $45.93 | 4,617 |
2022-05-13 | $46.09 | $46.32 | $46.09 | $46.21 | $45.91 | 11,451 |
2022-05-12 | $46.15 | $46.59 | $46.15 | $46.45 | $46.14 | 17,854 |
2022-05-11 | $46.21 | $46.24 | $46.21 | $46.24 | $45.94 | 550 |
2022-05-10 | $46.25 | $46.38 | $46.25 | $46.29 | $45.98 | 866 |
2022-05-09 | $46.36 | $46.48 | $46.25 | $46.37 | $46.06 | 3,485 |
2022-05-06 | $46.29 | $46.31 | $46.20 | $46.31 | $46.00 | 1,743 |
2022-05-05 | $46.29 | $46.38 | $46.28 | $46.38 | $46.07 | 1,689 |
2022-05-04 | $46.19 | $46.52 | $46.17 | $46.40 | $46.10 | 6,290 |
2022-05-03 | $46.45 | $46.45 | $46.25 | $46.33 | $46.03 | 2,072 |
2022-05-02 | $46.29 | $46.46 | $46.23 | $46.35 | $46.04 | 3,549 |
2022-04-29 | $46.08 | $46.43 | $46.08 | $46.33 | $46.03 | 10,499 |
2022-04-28 | $46.37 | $46.57 | $46.37 | $46.47 | $46.16 | 3,027 |
2022-04-27 | $46.63 | $46.63 | $46.39 | $46.50 | $46.19 | 4,946 |
2022-04-26 | $46.54 | $46.62 | $46.42 | $46.51 | $46.20 | 3,086 |
2022-04-25 | $46.42 | $46.59 | $46.42 | $46.48 | $46.18 | 4,083 |
2022-04-22 | $46.38 | $46.56 | $46.36 | $46.46 | $46.09 | 4,058 |
2022-04-21 | $46.66 | $46.69 | $46.45 | $46.54 | $46.16 | 3,874 |
2022-04-20 | $46.69 | $46.69 | $46.58 | $46.63 | $46.25 | 4,975 |
2022-04-19 | $46.76 | $46.76 | $46.52 | $46.63 | $46.25 | 4,614 |
2022-04-18 | $46.59 | $46.72 | $46.59 | $46.72 | $46.34 | 1,345 |
2022-04-14 | $46.62 | $46.79 | $46.61 | $46.72 | $46.34 | 4,730 |
2022-04-13 | $46.74 | $46.86 | $46.65 | $46.68 | $46.30 | 2,726 |
2022-04-12 | $46.79 | $46.83 | $46.75 | $46.75 | $46.37 | 3,240 |
2022-04-11 | $46.69 | $46.84 | $46.69 | $46.77 | $46.39 | 2,358 |
2022-04-08 | $46.77 | $46.77 | $46.67 | $46.76 | $46.38 | 4,408 |
2022-04-07 | $46.77 | $46.88 | $46.77 | $46.83 | $46.45 | 2,113 |
2022-04-06 | $46.69 | $46.88 | $46.64 | $46.87 | $46.49 | 7,294 |
2022-04-05 | $46.98 | $46.98 | $46.73 | $46.84 | $46.46 | 3,082 |
2022-04-04 | $46.75 | $46.95 | $46.73 | $46.86 | $46.48 | 5,376 |
2022-04-01 | $46.81 | $46.99 | $46.75 | $46.88 | $46.50 | 5,925 |
2022-03-31 | $46.93 | $47.02 | $46.77 | $46.90 | $46.52 | 5,288 |
2022-03-30 | $46.92 | $46.96 | $46.75 | $46.82 | $46.44 | 9,071 |
2022-03-29 | $46.72 | $46.86 | $46.69 | $46.69 | $46.31 | 10,711 |
2022-03-28 | $46.75 | $46.83 | $46.71 | $46.75 | $46.37 | 2,372 |
2022-03-25 | $46.90 | $46.92 | $46.74 | $46.84 | $46.46 | 5,347 |
2022-03-24 | $46.80 | $46.99 | $46.77 | $46.88 | $46.50 | 2,639 |
2022-03-23 | $46.91 | $47.00 | $46.79 | $46.90 | $46.52 | 18,600 |
2022-03-22 | $46.83 | $47.06 | $46.83 | $46.92 | $46.55 | 10,938 |
2022-03-21 | $47.04 | $47.07 | $46.86 | $46.86 | $46.43 | 4,130 |
2022-03-18 | $47.05 | $47.15 | $47.00 | $47.15 | $46.71 | 4,310 |
2022-03-17 | $46.83 | $47.02 | $46.83 | $46.95 | $46.52 | 5,181 |
2022-03-16 | $46.97 | $46.98 | $46.79 | $46.92 | $46.48 | 2,051 |
2022-03-15 | $47.02 | $47.02 | $47.01 | $47.01 | $46.57 | 837 |
2022-03-14 | $47.12 | $47.18 | $47.00 | $47.10 | $46.66 | 5,624 |
2022-03-11 | $47.27 | $47.27 | $47.13 | $47.20 | $46.76 | 4,950 |
2022-03-10 | $47.19 | $47.32 | $47.11 | $47.22 | $46.79 | 4,145 |
2022-03-09 | $47.18 | $47.32 | $47.17 | $47.29 | $46.85 | 1,910 |
2022-03-08 | $47.36 | $47.48 | $47.31 | $47.43 | $46.99 | 6,371 |
2022-03-07 | $47.57 | $47.61 | $47.42 | $47.48 | $47.03 | 2,372 |
2022-03-04 | $47.61 | $47.64 | $47.61 | $47.61 | $47.16 | 2,921 |
2022-03-03 | $47.55 | $47.59 | $47.51 | $47.51 | $47.07 | 5,134 |
2022-03-02 | $47.53 | $47.65 | $47.53 | $47.61 | $47.17 | 4,680 |
2022-03-01 | $47.55 | $47.82 | $47.55 | $47.76 | $47.32 | 6,364 |
2022-02-28 | $47.62 | $47.63 | $47.49 | $47.54 | $47.10 | 2,464 |
2022-02-25 | $47.35 | $47.48 | $47.35 | $47.42 | $46.98 | 2,395 |
2022-02-24 | $47.52 | $47.56 | $47.35 | $47.46 | $47.02 | 2,688 |
2022-02-23 | $47.51 | $47.51 | $47.48 | $47.51 | $47.07 | 985 |
2022-02-22 | $47.61 | $47.61 | $47.52 | $47.56 | $47.12 | 1,866 |
2022-02-18 | $47.69 | $47.69 | $47.62 | $47.66 | $47.16 | 24,343 |
2022-02-17 | $47.62 | $47.65 | $47.62 | $47.64 | $47.14 | 1,750 |
2022-02-16 | $47.61 | $47.72 | $47.61 | $47.68 | $47.19 | 3,679 |
2022-02-15 | $47.67 | $47.69 | $47.58 | $47.63 | $47.13 | 3,737 |
2022-02-14 | $47.60 | $47.65 | $47.56 | $47.65 | $47.15 | 1,412 |
2022-02-11 | $47.75 | $47.86 | $47.70 | $47.86 | $47.36 | 5,549 |
2022-02-10 | $47.70 | $47.71 | $47.58 | $47.61 | $47.12 | 5,692 |
2022-02-09 | $47.79 | $47.85 | $47.78 | $47.81 | $47.32 | 2,732 |
2022-02-08 | $47.79 | $47.85 | $47.79 | $47.84 | $47.34 | 10,063 |
2022-02-07 | $47.82 | $47.89 | $47.82 | $47.86 | $47.36 | 5,352 |
2022-02-04 | $47.97 | $47.97 | $47.90 | $47.90 | $47.41 | 928 |
2022-02-03 | $47.98 | $48.01 | $47.97 | $47.97 | $47.47 | 1,577 |
2022-02-02 | $48.01 | $48.03 | $47.99 | $48.02 | $47.52 | 6,621 |
2022-02-01 | $48.03 | $48.05 | $47.95 | $48.03 | $47.53 | 16,342 |
2022-01-31 | $47.99 | $47.99 | $47.88 | $47.94 | $47.44 | 4,728 |
2022-01-28 | $48.01 | $48.03 | $47.95 | $47.99 | $47.49 | 781 |
2022-01-27 | $47.96 | $48.06 | $47.89 | $48.00 | $47.50 | 1,926 |
2022-01-26 | $48.13 | $48.13 | $48.03 | $48.03 | $47.53 | 1,713 |
2022-01-25 | $48.18 | $48.18 | $48.09 | $48.13 | $47.63 | 3,992 |
2022-01-24 | $48.17 | $48.21 | $48.13 | $48.14 | $47.64 | 6,436 |
2022-01-21 | $48.21 | $48.21 | $48.17 | $48.19 | $47.64 | 6,313 |
2022-01-20 | $48.13 | $48.18 | $48.10 | $48.12 | $47.58 | 7,925 |
2022-01-19 | $48.14 | $48.18 | $48.09 | $48.12 | $47.57 | 1,612 |
2022-01-18 | $48.18 | $48.18 | $48.04 | $48.11 | $47.56 | 3,271 |
2022-01-14 | $48.18 | $48.23 | $48.18 | $48.21 | $47.66 | 2,132 |
2022-01-13 | $48.33 | $48.33 | $48.19 | $48.24 | $47.70 | 1,922 |
2022-01-12 | $48.15 | $48.29 | $48.15 | $48.20 | $47.65 | 4,456 |
2022-01-11 | $48.13 | $48.18 | $48.09 | $48.18 | $47.64 | 2,441 |
2022-01-10 | $48.18 | $48.18 | $48.16 | $48.17 | $47.63 | 1,309 |
2022-01-07 | $48.18 | $48.24 | $48.17 | $48.22 | $47.67 | 3,726 |
2022-01-06 | $48.08 | $48.26 | $48.08 | $48.21 | $47.66 | 7,801 |
2022-01-05 | $48.17 | $48.30 | $48.17 | $48.21 | $47.66 | 1,848 |
2022-01-04 | $48.29 | $48.33 | $48.29 | $48.31 | $47.77 | 1,809 |
2022-01-03 | $48.31 | $48.32 | $48.29 | $48.30 | $47.75 | 7,441 |
2021-12-31 | $48.38 | $48.38 | $48.34 | $48.34 | $47.80 | 2,696 |
2021-12-30 | $48.35 | $48.35 | $48.27 | $48.34 | $47.80 | 1,682 |
2021-12-29 | $48.36 | $48.36 | $48.33 | $48.34 | $47.80 | 4,619 |
2021-12-28 | $48.33 | $48.36 | $48.32 | $48.35 | $47.80 | 5,576 |
2021-12-27 | $48.22 | $48.30 | $48.22 | $48.29 | $47.75 | 1,874 |
2021-12-23 | $48.32 | $48.32 | $48.29 | $48.30 | $47.75 | 2,859 |
2021-12-22 | $48.37 | $48.41 | $48.36 | $48.37 | $47.75 | 3,235 |
2021-12-21 | $47.94 | $48.49 | $47.94 | $48.36 | $47.74 | 5,290 |
2021-12-20 | $48.43 | $48.47 | $48.42 | $48.43 | $47.81 | 1,383 |
2021-12-17 | $48.42 | $48.44 | $48.39 | $48.43 | $47.81 | 7,241 |
2021-12-16 | $48.38 | $48.41 | $48.35 | $48.38 | $47.76 | 8,885 |
2021-12-15 | $48.30 | $48.37 | $48.22 | $48.30 | $47.68 | 6,177 |
2021-12-14 | $48.37 | $48.38 | $48.35 | $48.38 | $47.75 | 3,871 |
2021-12-13 | $48.39 | $48.40 | $48.34 | $48.40 | $47.78 | 2,473 |
2021-12-10 | $48.41 | $48.41 | $48.35 | $48.35 | $47.73 | 3,987 |
2021-12-09 | $48.35 | $48.37 | $48.34 | $48.34 | $47.72 | 3,222 |
2021-12-08 | $48.09 | $48.37 | $48.09 | $48.29 | $47.67 | 4,818 |
2021-12-07 | $48.30 | $48.31 | $48.27 | $48.27 | $47.65 | 1,969 |
2021-12-06 | $48.37 | $48.40 | $48.36 | $48.36 | $47.74 | 1,463 |
2021-12-03 | $48.40 | $48.41 | $48.29 | $48.29 | $47.67 | 2,241 |
2021-12-02 | $48.29 | $48.35 | $48.28 | $48.30 | $47.68 | 2,735 |
2021-12-01 | $48.35 | $48.35 | $48.31 | $48.34 | $47.72 | 6,481 |
2021-11-30 | $48.43 | $48.44 | $48.28 | $48.36 | $47.74 | 19,657 |
2021-11-29 | $48.43 | $48.57 | $48.40 | $48.46 | $47.83 | 3,630 |
2021-11-26 | $48.33 | $48.44 | $48.33 | $48.44 | $47.82 | 1,322 |
2021-11-24 | $48.22 | $48.43 | $48.22 | $48.34 | $47.72 | 5,854 |
2021-11-23 | $48.38 | $48.39 | $48.37 | $48.39 | $47.76 | 1,569 |
2021-11-22 | $48.46 | $48.59 | $48.46 | $48.49 | $47.81 | 1,463 |
2021-11-19 | $48.64 | $48.76 | $48.51 | $48.60 | $47.92 | 3,646 |
2021-11-18 | $48.50 | $48.51 | $48.27 | $48.40 | $47.72 | 7,388 |
2021-11-17 | $48.35 | $48.53 | $48.35 | $48.45 | $47.77 | 1,878 |
2021-11-16 | $48.47 | $48.50 | $48.47 | $48.47 | $47.80 | 2,840 |
2021-11-15 | $48.48 | $48.59 | $48.47 | $48.54 | $47.86 | 2,171 |
2021-11-12 | $48.55 | $48.77 | $48.53 | $48.66 | $47.98 | 8,073 |
2021-11-11 | $48.52 | $48.70 | $48.50 | $48.61 | $47.93 | 7,555 |
2021-11-10 | $48.53 | $48.63 | $48.51 | $48.53 | $47.85 | 22,785 |
2021-11-09 | $48.63 | $48.67 | $48.47 | $48.57 | $47.89 | 4,855 |
2021-11-08 | $48.51 | $48.63 | $48.49 | $48.62 | $47.94 | 26,749 |
2021-11-05 | $48.69 | $48.70 | $48.47 | $48.59 | $47.91 | 2,840 |
2021-11-04 | $48.34 | $48.65 | $48.12 | $48.54 | $47.86 | 13,762 |
2021-11-03 | $48.47 | $48.71 | $48.40 | $48.52 | $47.84 | 38,636 |
2021-11-02 | $48.55 | $48.58 | $48.39 | $48.58 | $47.90 | 25,615 |
2021-11-01 | $48.52 | $48.61 | $48.40 | $48.52 | $47.84 | 4,168 |
2021-10-29 | $48.20 | $48.54 | $48.20 | $48.52 | $47.84 | 5,970 |
2021-10-28 | $48.48 | $48.64 | $48.41 | $48.53 | $47.85 | 26,346 |
2021-10-27 | $48.50 | $48.63 | $48.41 | $48.51 | $47.83 | 6,516 |
2021-10-26 | $48.41 | $48.67 | $48.41 | $48.57 | $47.89 | 2,840 |
2021-10-25 | $48.51 | $48.70 | $48.43 | $48.57 | $47.89 | 16,260 |
2021-10-22 | $48.66 | $48.67 | $48.58 | $48.61 | $47.87 | 3,334 |
2021-10-21 | $48.55 | $48.72 | $48.55 | $48.64 | $47.90 | 5,708 |
2021-10-20 | $48.77 | $48.79 | $48.58 | $48.69 | $47.95 | 2,081 |
2021-10-19 | $48.54 | $48.85 | $48.54 | $48.66 | $47.92 | 2,415 |
2021-10-18 | $48.54 | $48.79 | $48.54 | $48.71 | $47.97 | 5,315 |
2021-10-15 | $48.71 | $48.71 | $48.68 | $48.69 | $47.95 | 1,007 |
2021-10-14 | $48.67 | $48.99 | $48.66 | $48.76 | $48.02 | 7,334 |
2021-10-13 | $48.64 | $48.71 | $48.64 | $48.65 | $47.92 | 1,816 |
2021-10-12 | $48.54 | $48.63 | $48.51 | $48.60 | $47.86 | 1,475 |
2021-10-11 | $48.63 | $48.65 | $48.53 | $48.65 | $47.92 | 4,267 |
2021-10-08 | $48.75 | $48.77 | $48.75 | $48.75 | $48.01 | 2,431 |
2021-10-07 | $49.23 | $49.23 | $48.82 | $48.87 | $48.13 | 3,063 |
2021-10-06 | $48.77 | $48.81 | $48.77 | $48.78 | $48.04 | 1,127 |
2021-10-05 | $48.80 | $48.83 | $48.77 | $48.80 | $48.06 | 4,657 |
2021-10-04 | $48.85 | $48.97 | $48.76 | $48.89 | $48.15 | 3,259 |
2021-10-01 | $48.67 | $48.89 | $48.67 | $48.77 | $48.03 | 5,354 |
2021-09-30 | $49.00 | $49.00 | $48.73 | $48.86 | $48.12 | 8,196 |
2021-09-29 | $48.74 | $48.77 | $48.73 | $48.75 | $48.01 | 3,532 |
2021-09-28 | $48.66 | $48.86 | $48.66 | $48.76 | $48.02 | 2,193 |
2021-09-27 | $48.81 | $48.89 | $48.65 | $48.79 | $48.05 | 5,596 |
2021-09-24 | $48.89 | $48.89 | $48.77 | $48.84 | $48.10 | 1,581 |
2021-09-23 | $48.88 | $48.88 | $48.85 | $48.85 | $48.06 | 4,606 |
2021-09-22 | $48.91 | $48.93 | $48.86 | $48.89 | $48.10 | 2,733 |
2021-09-21 | $48.90 | $48.90 | $48.90 | $48.90 | $48.10 | 539 |
2021-09-20 | $48.95 | $48.95 | $48.84 | $48.90 | $48.10 | 3,049 |
2021-09-17 | $48.93 | $48.93 | $48.85 | $48.89 | $48.09 | 3,597 |
2021-09-16 | $48.87 | $48.95 | $48.86 | $48.88 | $48.09 | 5,135 |
2021-09-15 | $48.86 | $48.93 | $48.86 | $48.90 | $48.10 | 5,391 |
2021-09-14 | $48.96 | $48.97 | $48.86 | $48.91 | $48.12 | 6,104 |
2021-09-13 | $48.90 | $48.90 | $48.88 | $48.90 | $48.10 | 1,198 |
2021-09-10 | $48.90 | $48.90 | $48.75 | $48.83 | $48.04 | 4,592 |
2021-09-09 | $48.88 | $48.89 | $48.86 | $48.88 | $48.08 | 8,822 |
2021-09-08 | $48.83 | $48.93 | $48.67 | $48.80 | $48.01 | 3,389 |
2021-09-07 | $48.86 | $48.95 | $48.74 | $48.85 | $48.05 | 5,034 |
2021-09-03 | $48.98 | $49.00 | $48.85 | $48.93 | $48.13 | 9,028 |
2021-09-02 | $48.66 | $48.90 | $48.66 | $48.78 | $47.99 | 3,429 |
2021-09-01 | $48.86 | $48.87 | $48.85 | $48.86 | $48.07 | 2,134 |
2021-08-31 | $48.87 | $48.87 | $48.85 | $48.86 | $48.07 | 6,309 |
2021-08-30 | $48.83 | $48.85 | $48.83 | $48.84 | $48.05 | 1,741 |
2021-08-27 | $48.80 | $48.83 | $48.79 | $48.81 | $48.02 | 2,628 |
2021-08-26 | $48.80 | $48.81 | $48.80 | $48.81 | $48.02 | 536 |
2021-08-25 | $48.81 | $48.83 | $48.80 | $48.82 | $48.02 | 2,509 |
2021-08-24 | $48.86 | $48.88 | $48.85 | $48.87 | $48.02 | 3,175 |
2021-08-23 | $48.84 | $48.86 | $48.84 | $48.86 | $48.01 | 2,642 |
2021-08-20 | $48.85 | $48.87 | $48.83 | $48.85 | $48.00 | 3,208 |
2021-08-19 | $48.93 | $48.95 | $48.82 | $48.83 | $47.98 | 6,911 |
2021-08-18 | $48.73 | $48.88 | $48.73 | $48.81 | $47.96 | 5,404 |
2021-08-17 | $48.89 | $48.89 | $48.87 | $48.88 | $48.03 | 1,288 |
2021-08-16 | $48.84 | $48.84 | $48.73 | $48.81 | $47.96 | 5,402 |
2021-08-13 | $48.84 | $48.84 | $48.81 | $48.83 | $47.98 | 1,246 |
2021-08-12 | $48.83 | $48.84 | $48.82 | $48.83 | $47.98 | 3,563 |
2021-08-11 | $48.82 | $48.89 | $48.80 | $48.85 | $48.00 | 28,412 |
2021-08-10 | $48.81 | $48.84 | $48.81 | $48.83 | $47.98 | 4,226 |
2021-08-09 | $48.85 | $48.85 | $48.84 | $48.85 | $48.00 | 4,216 |
2021-08-06 | $48.85 | $48.87 | $48.85 | $48.87 | $48.02 | 7,828 |
2021-08-05 | $48.88 | $48.90 | $48.87 | $48.89 | $48.04 | 10,721 |
2021-08-04 | $48.91 | $48.94 | $48.91 | $48.92 | $48.07 | 10,634 |
2021-08-03 | $48.92 | $48.94 | $48.91 | $48.93 | $48.08 | 10,843 |
2021-08-02 | $48.87 | $48.97 | $48.80 | $48.90 | $48.05 | 3,387 |
2021-07-30 | $48.90 | $48.90 | $48.87 | $48.89 | $48.04 | 5,622 |
2021-07-29 | $48.98 | $48.98 | $48.85 | $48.87 | $48.02 | 5,052 |
2021-07-28 | $48.97 | $49.00 | $48.88 | $48.98 | $48.13 | 5,431 |
2021-07-27 | $48.95 | $49.00 | $48.88 | $48.94 | $48.09 | 3,415 |
2021-07-26 | $48.78 | $48.99 | $48.78 | $48.86 | $48.01 | 2,009 |
2021-07-23 | $48.96 | $48.97 | $48.94 | $48.96 | $48.05 | 5,912 |
2021-07-22 | $48.93 | $48.95 | $48.93 | $48.95 | $48.04 | 1,455 |
2021-07-21 | $48.94 | $48.95 | $48.83 | $48.86 | $47.95 | 9,013 |
2021-07-20 | $48.95 | $48.97 | $48.95 | $48.96 | $48.05 | 2,299 |
2021-07-19 | $48.91 | $48.97 | $48.91 | $48.95 | $48.04 | 1,014 |
2021-07-16 | $48.91 | $48.93 | $48.90 | $48.93 | $48.02 | 4,722 |
2021-07-15 | $48.91 | $48.92 | $48.90 | $48.92 | $48.01 | 1,136 |
2021-07-14 | $48.90 | $48.94 | $48.88 | $48.92 | $48.01 | 18,944 |
2021-07-13 | $48.90 | $50.17 | $48.82 | $48.91 | $48.00 | 76,071 |
2021-07-12 | $48.92 | $48.98 | $48.90 | $48.96 | $48.05 | 78,715 |
2021-07-09 | $48.93 | $48.96 | $48.90 | $48.93 | $48.02 | 2,283 |
2021-07-08 | $48.90 | $48.94 | $48.90 | $48.94 | $48.03 | 970 |
2021-07-07 | $48.90 | $48.93 | $48.89 | $48.91 | $48.00 | 1,562 |
2021-07-06 | $48.87 | $48.89 | $48.86 | $48.88 | $47.97 | 1,358 |
2021-07-02 | $48.84 | $48.85 | $48.83 | $48.85 | $47.94 | 3,570 |
2021-07-01 | $48.86 | $48.98 | $48.74 | $48.86 | $47.95 | 1,699 |
2021-06-30 | $48.84 | $48.85 | $48.80 | $48.83 | $47.92 | 1,605 |
2021-06-29 | $48.82 | $48.85 | $48.82 | $48.83 | $47.92 | 1,916 |
2021-06-28 | $48.79 | $48.83 | $48.77 | $48.78 | $47.88 | 2,510 |
2021-06-25 | $48.80 | $48.81 | $48.78 | $48.80 | $47.90 | 4,597 |
2021-06-24 | $48.88 | $48.88 | $48.74 | $48.77 | $47.87 | 5,097 |
2021-06-23 | $48.88 | $48.89 | $48.85 | $48.88 | $47.91 | 4,594 |
2021-06-22 | $49.30 | $49.30 | $48.87 | $48.96 | $47.99 | 2,765 |
2021-06-21 | $48.84 | $48.85 | $48.76 | $48.81 | $47.84 | 3,397 |
2021-06-18 | $48.87 | $48.87 | $48.82 | $48.85 | $47.88 | 1,079 |
2021-06-17 | $48.90 | $49.02 | $48.88 | $48.96 | $47.99 | 3,524 |
2021-06-16 | $48.93 | $48.96 | $48.90 | $48.93 | $47.96 | 3,725 |
2021-06-15 | $48.94 | $48.94 | $48.92 | $48.94 | $47.97 | 4,086 |
2021-06-14 | $48.95 | $48.96 | $48.94 | $48.95 | $47.98 | 1,610 |
2021-06-11 | $48.93 | $48.97 | $48.93 | $48.95 | $47.98 | 3,123 |
2021-06-10 | $48.94 | $48.96 | $48.94 | $48.95 | $47.98 | 5,850 |
2021-06-09 | $48.94 | $49.05 | $48.90 | $48.98 | $48.01 | 7,503 |
2021-06-08 | $49.01 | $49.02 | $48.80 | $48.91 | $47.94 | 2,659 |
2021-06-07 | $49.02 | $49.04 | $48.80 | $48.92 | $47.95 | 6,090 |
2021-06-04 | $48.87 | $48.90 | $48.84 | $48.87 | $47.90 | 6,527 |
2021-06-03 | $48.95 | $49.00 | $48.87 | $48.93 | $47.96 | 5,223 |
2021-06-02 | $48.86 | $49.00 | $48.86 | $48.93 | $47.96 | 2,686 |
2021-06-01 | $48.86 | $49.00 | $48.72 | $48.93 | $47.96 | 4,548 |
2021-05-28 | $48.86 | $48.88 | $48.83 | $48.86 | $47.89 | 1,711 |
2021-05-27 | $48.87 | $49.02 | $48.84 | $48.86 | $47.89 | 3,187 |
2021-05-26 | $48.87 | $48.87 | $48.84 | $48.86 | $47.89 | 610 |
2021-05-25 | $48.82 | $48.86 | $48.80 | $48.83 | $47.86 | 15,885 |
2021-05-24 | $48.82 | $48.82 | $48.82 | $48.82 | $47.85 | 1,676 |
2021-05-21 | $49.00 | $49.00 | $48.76 | $48.87 | $47.90 | 979 |
2021-05-20 | $48.84 | $48.85 | $48.84 | $48.84 | $47.82 | 1,393 |
2021-05-19 | $48.97 | $48.97 | $48.77 | $48.87 | $47.84 | 1,286 |
2021-05-18 | $48.99 | $48.99 | $48.73 | $48.87 | $47.85 | 10,962 |
2021-05-17 | $48.75 | $48.85 | $48.72 | $48.85 | $47.83 | 210,754 |
2021-05-14 | $48.86 | $48.87 | $48.86 | $48.86 | $47.83 | 1,096 |
2021-05-13 | $48.85 | $48.86 | $48.84 | $48.85 | $47.83 | 9,501 |
2021-05-12 | $48.89 | $48.90 | $48.85 | $48.88 | $47.85 | 8,727 |
2021-05-11 | $48.89 | $48.90 | $48.88 | $48.90 | $47.88 | 6,325 |
2021-05-10 | $48.90 | $48.90 | $48.86 | $48.89 | $47.87 | 154,375 |
2021-05-07 | $48.73 | $48.88 | $48.73 | $48.84 | $47.82 | 4,415 |
2021-05-06 | $48.82 | $48.97 | $48.81 | $48.85 | $47.83 | 130,251 |
2021-05-05 | $48.92 | $48.92 | $48.82 | $48.85 | $47.83 | 17,000 |
2021-05-04 | $48.86 | $48.86 | $48.77 | $48.81 | $47.78 | 28,952 |
2021-05-03 | $48.87 | $48.88 | $48.80 | $48.84 | $47.82 | 162,932 |
2021-04-30 | $48.91 | $48.92 | $48.76 | $48.85 | $47.83 | 2,942 |
2021-04-29 | $48.84 | $48.84 | $48.73 | $48.79 | $47.76 | 2,127 |
2021-04-28 | $48.77 | $48.80 | $48.66 | $48.73 | $47.71 | 2,774 |
2021-04-27 | $48.83 | $48.86 | $48.81 | $48.83 | $47.80 | 2,860 |
2021-04-26 | $48.54 | $48.82 | $48.54 | $48.82 | $47.80 | 5,315 |
2021-04-23 | $48.80 | $48.84 | $48.77 | $48.80 | $47.78 | 1,578 |
2021-04-22 | $48.67 | $48.87 | $48.67 | $48.80 | $47.72 | 2,574 |
2021-04-21 | $48.86 | $48.88 | $48.62 | $48.68 | $47.60 | 8,354 |
2021-04-20 | $48.78 | $48.82 | $48.76 | $48.82 | $47.74 | 3,727 |
2021-04-19 | $48.84 | $48.87 | $48.84 | $48.86 | $47.78 | 5,369 |
2021-04-16 | $48.88 | $48.89 | $48.86 | $48.87 | $47.78 | 3,428 |
2021-04-15 | $48.83 | $48.84 | $48.81 | $48.82 | $47.74 | 6,780 |
2021-04-14 | $48.85 | $48.87 | $48.79 | $48.83 | $47.74 | 7,185 |
2021-04-13 | $48.76 | $48.84 | $48.76 | $48.81 | $47.73 | 8,548 |
2021-04-12 | $48.80 | $48.87 | $48.80 | $48.82 | $47.73 | 2,210 |
2021-04-09 | $48.81 | $48.82 | $48.79 | $48.82 | $47.74 | 1,346 |
2021-04-08 | $48.77 | $48.81 | $48.77 | $48.79 | $47.71 | 8,034 |
2021-04-07 | $48.75 | $48.81 | $48.74 | $48.75 | $47.67 | 2,803 |
2021-04-06 | $48.72 | $48.76 | $48.70 | $48.73 | $47.65 | 7,215 |
2021-04-05 | $49.26 | $49.26 | $48.69 | $48.82 | $47.74 | 11,672 |
2021-04-01 | $48.72 | $48.74 | $48.68 | $48.71 | $47.63 | 11,817 |
2021-03-31 | $48.74 | $48.74 | $48.68 | $48.70 | $47.62 | 2,050 |
2021-03-30 | $48.71 | $48.74 | $48.68 | $48.71 | $47.63 | 3,778 |
2021-03-29 | $48.91 | $48.91 | $48.70 | $48.80 | $47.72 | 2,780 |
2021-03-26 | $48.70 | $48.96 | $48.70 | $48.88 | $47.80 | 1,902 |
2021-03-25 | $48.80 | $48.83 | $48.79 | $48.81 | $47.66 | 3,287 |
2021-03-24 | $48.80 | $48.81 | $48.77 | $48.81 | $47.66 | 3,552 |
2021-03-23 | $48.80 | $48.80 | $48.69 | $48.69 | $47.54 | 2,489 |
2021-03-22 | $48.76 | $48.79 | $48.76 | $48.77 | $47.62 | 4,521 |
2021-03-19 | $48.49 | $48.74 | $48.49 | $48.74 | $47.59 | 6,079 |
2021-03-18 | $48.72 | $48.82 | $48.70 | $48.77 | $47.61 | 2,960 |
2021-03-17 | $48.81 | $48.82 | $48.75 | $48.80 | $47.64 | 4,973 |
2021-03-16 | $48.74 | $48.81 | $48.74 | $48.78 | $47.62 | 3,141 |
2021-03-15 | $48.81 | $48.81 | $48.75 | $48.78 | $47.62 | 3,122 |
2021-03-12 | $48.80 | $48.90 | $48.74 | $48.81 | $47.66 | 5,354 |
2021-03-11 | $48.75 | $48.83 | $48.73 | $48.73 | $47.58 | 4,484 |
2021-03-10 | $48.75 | $48.81 | $48.74 | $48.78 | $47.63 | 7,602 |
2021-03-09 | $48.78 | $48.81 | $48.77 | $48.79 | $47.64 | 11,604 |
2021-03-08 | $48.86 | $49.08 | $48.81 | $48.91 | $47.76 | 2,379 |
2021-03-05 | $48.79 | $48.83 | $48.78 | $48.83 | $47.68 | 2,781 |
2021-03-04 | $48.87 | $48.90 | $48.87 | $48.87 | $47.71 | 1,625 |
2021-03-03 | $48.93 | $48.93 | $48.89 | $48.91 | $47.75 | 920 |
2021-03-02 | $48.91 | $48.92 | $48.90 | $48.91 | $47.76 | 5,348 |
2021-03-01 | $48.78 | $48.87 | $48.72 | $48.80 | $47.64 | 7,796 |
2021-02-26 | $48.90 | $48.90 | $48.72 | $48.81 | $47.66 | 2,433 |
2021-02-25 | $48.94 | $48.95 | $48.73 | $48.84 | $47.69 | 19,435 |
2021-02-24 | $49.10 | $49.10 | $49.00 | $49.00 | $47.84 | 2,648 |
2021-02-23 | $49.11 | $49.16 | $49.00 | $49.00 | $47.84 | 7,112 |
2021-02-22 | $49.02 | $49.03 | $48.98 | $49.01 | $47.85 | 3,235 |
2021-02-19 | $49.11 | $49.11 | $49.06 | $49.08 | $47.87 | 5,553 |
2021-02-18 | $49.06 | $49.09 | $49.04 | $49.07 | $47.85 | 3,628 |
2021-02-17 | $49.07 | $49.07 | $48.87 | $49.06 | $47.85 | 7,370 |
2021-02-16 | $49.12 | $49.37 | $49.03 | $49.11 | $47.90 | 12,782 |
2021-02-12 | $49.12 | $49.13 | $49.12 | $49.12 | $47.90 | 3,150 |
2021-02-11 | $49.17 | $49.17 | $49.10 | $49.11 | $47.90 | 2,703 |
2021-02-10 | $49.17 | $49.22 | $49.07 | $49.19 | $47.97 | 2,288 |
2021-02-09 | $49.06 | $49.22 | $49.06 | $49.08 | $47.87 | 5,597 |
2021-02-08 | $48.99 | $49.06 | $48.89 | $49.04 | $47.83 | 10,366 |
2021-02-05 | $49.04 | $49.07 | $49.03 | $49.06 | $47.85 | 12,123 |
2021-02-04 | $49.05 | $49.10 | $49.02 | $49.06 | $47.85 | 2,033 |
2021-02-03 | $49.07 | $49.10 | $48.87 | $48.99 | $47.78 | 15,948 |
2021-02-02 | $49.06 | $49.08 | $49.03 | $49.05 | $47.84 | 7,247 |
2021-02-01 | $49.03 | $49.13 | $49.00 | $49.10 | $47.88 | 6,554 |
2021-01-29 | $49.04 | $52.42 | $49.03 | $49.14 | $47.92 | 8,494 |
2021-01-28 | $49.11 | $49.15 | $49.03 | $49.15 | $47.94 | 2,334 |
2021-01-27 | $49.10 | $49.31 | $49.04 | $49.05 | $47.84 | 5,937 |
2021-01-26 | $49.04 | $49.32 | $49.03 | $49.05 | $47.84 | 21,319 |
2021-01-25 | $49.03 | $49.29 | $49.00 | $49.03 | $47.82 | 23,442 |
2021-01-22 | $49.14 | $49.18 | $49.03 | $49.11 | $47.85 | 3,745 |
2021-01-21 | $49.08 | $49.08 | $49.02 | $49.04 | $47.79 | 9,577 |
2021-01-20 | $49.11 | $49.29 | $49.04 | $49.04 | $47.79 | 3,413 |
2021-01-19 | $49.05 | $49.26 | $49.02 | $49.09 | $47.84 | 3,591 |
2021-01-15 | $48.92 | $49.15 | $48.92 | $49.07 | $47.81 | 6,315 |
2021-01-14 | $49.00 | $49.16 | $49.00 | $49.08 | $47.82 | 6,450 |
2021-01-13 | $49.01 | $49.25 | $49.00 | $49.12 | $47.86 | 2,471 |
2021-01-12 | $49.09 | $49.11 | $48.87 | $48.98 | $47.72 | 6,088 |
2021-01-11 | $49.00 | $49.11 | $48.87 | $48.99 | $47.74 | 7,005 |
2021-01-08 | $49.10 | $49.14 | $49.06 | $49.06 | $47.81 | 5,688 |
2021-01-07 | $49.06 | $49.36 | $48.96 | $49.05 | $47.80 | 518,968 |
2021-01-06 | $49.02 | $49.11 | $48.95 | $49.05 | $47.80 | 218,174 |
2021-01-05 | $48.98 | $49.18 | $48.98 | $49.03 | $47.78 | 5,614 |
2021-01-04 | $48.96 | $48.97 | $48.90 | $48.96 | $47.71 | 2,829 |
2020-12-31 | $49.20 | $49.24 | $49.11 | $49.11 | $47.85 | 3,000 |
2020-12-30 | $48.97 | $48.99 | $48.90 | $48.90 | $47.65 | 1,791 |
2020-12-29 | $48.96 | $48.99 | $48.81 | $48.88 | $47.63 | 9,529 |
2020-12-28 | $49.28 | $49.28 | $48.89 | $48.92 | $47.67 | 729 |
2020-12-24 | $49.00 | $49.03 | $48.98 | $48.98 | $47.73 | 4,035 |
2020-12-23 | $48.97 | $49.04 | $48.95 | $49.01 | $47.65 | 2,271 |
2020-12-22 | $49.15 | $49.27 | $49.04 | $49.11 | $47.75 | 6,710 |
2020-12-21 | $49.09 | $49.09 | $48.97 | $48.97 | $47.61 | 1,019 |
2020-12-18 | $49.00 | $49.00 | $48.88 | $48.96 | $47.60 | 3,437 |
2020-12-17 | $49.00 | $49.00 | $48.84 | $49.00 | $47.64 | 5,324 |
2020-12-16 | $48.99 | $49.00 | $48.42 | $48.89 | $47.53 | 6,669 |
2020-12-15 | $48.62 | $49.00 | $48.62 | $48.95 | $47.59 | 2,938 |
2020-12-14 | $48.93 | $48.95 | $48.75 | $48.95 | $47.59 | 8,783 |
2020-12-11 | $48.93 | $48.97 | $48.81 | $48.97 | $47.61 | 5,689 |
2020-12-10 | $48.96 | $48.96 | $48.85 | $48.91 | $47.55 | 1,190 |
2020-12-09 | $48.90 | $48.92 | $48.75 | $48.92 | $47.56 | 1,942 |
2020-12-08 | $48.95 | $48.95 | $48.81 | $48.89 | $47.53 | 1,478 |
2020-12-07 | $48.91 | $48.91 | $48.81 | $48.84 | $47.49 | 2,061 |
2020-12-04 | $48.91 | $48.91 | $48.85 | $48.91 | $47.55 | 915 |
2020-12-03 | $48.90 | $48.90 | $48.77 | $48.86 | $47.51 | 1,948 |
2020-12-02 | $48.84 | $48.90 | $48.84 | $48.88 | $47.52 | 1,481 |
2020-12-01 | $48.89 | $48.89 | $48.68 | $48.79 | $47.44 | 14,355 |
2020-11-30 | $48.85 | $48.86 | $48.82 | $48.86 | $47.51 | 1,007 |
2020-11-27 | $48.79 | $48.86 | $48.79 | $48.85 | $47.50 | 622 |
2020-11-25 | $48.79 | $48.79 | $48.76 | $48.79 | $47.44 | 3,028 |
2020-11-24 | $48.77 | $48.79 | $48.70 | $48.79 | $47.44 | 3,440 |
2020-11-23 | $48.83 | $48.88 | $48.69 | $48.88 | $47.44 | 3,906 |
2020-11-20 | $48.89 | $48.89 | $48.80 | $48.82 | $47.39 | 3,816 |
2020-11-19 | $48.86 | $48.86 | $48.82 | $48.86 | $47.42 | 3,125 |
2020-11-18 | $48.86 | $48.90 | $48.81 | $48.82 | $47.38 | 2,581 |
2020-11-17 | $48.84 | $48.86 | $48.82 | $48.85 | $47.41 | 2,187 |
2020-11-16 | $48.89 | $48.89 | $48.84 | $48.84 | $47.41 | 797 |
2020-11-13 | $48.86 | $48.86 | $48.82 | $48.84 | $47.40 | 1,876 |
2020-11-12 | $48.89 | $48.90 | $48.84 | $48.85 | $47.41 | 2,287 |
2020-11-11 | $48.85 | $48.85 | $48.76 | $48.80 | $47.37 | 1,832 |
2020-11-10 | $48.84 | $48.89 | $48.83 | $48.84 | $47.40 | 3,339 |
2020-11-09 | $48.77 | $48.77 | $48.74 | $48.77 | $47.34 | 1,778 |
2020-11-06 | $48.82 | $48.90 | $48.74 | $48.82 | $47.39 | 2,340 |
2020-11-05 | $48.73 | $48.75 | $48.70 | $48.74 | $47.31 | 6,796 |
2020-11-04 | $48.62 | $48.72 | $48.62 | $48.72 | $47.28 | 2,451 |
2020-11-03 | $48.67 | $48.67 | $48.60 | $48.64 | $47.21 | 494 |
2020-11-02 | $48.51 | $48.63 | $48.51 | $48.61 | $47.18 | 3,458 |
2020-10-30 | $48.54 | $48.65 | $48.49 | $48.53 | $47.10 | 3,365 |
2020-10-29 | $48.72 | $48.72 | $48.54 | $48.68 | $47.25 | 1,706 |
2020-10-28 | $48.71 | $48.71 | $48.57 | $48.64 | $47.21 | 1,363 |
2020-10-27 | $48.63 | $48.68 | $48.63 | $48.68 | $47.25 | 1,623 |
2020-10-26 | $48.58 | $48.73 | $48.56 | $48.69 | $47.26 | 1,330 |
2020-10-23 | $48.73 | $48.81 | $48.73 | $48.81 | $47.29 | 1,067 |
2020-10-22 | $48.76 | $48.76 | $48.76 | $48.76 | $47.24 | 481 |
2020-10-21 | $48.79 | $48.85 | $48.76 | $48.80 | $47.28 | 3,465 |
2020-10-20 | $48.78 | $48.82 | $48.73 | $48.78 | $47.26 | 1,720 |
2020-10-19 | $48.66 | $48.90 | $48.66 | $48.70 | $47.19 | 1,201 |
2020-10-16 | $48.66 | $48.89 | $48.66 | $48.76 | $47.24 | 6,900 |
2020-10-15 | $48.82 | $48.85 | $48.67 | $48.75 | $47.24 | 2,654 |
2020-10-14 | $48.99 | $48.99 | $48.66 | $48.76 | $47.24 | 6,002 |
2020-10-13 | $48.81 | $48.81 | $48.63 | $48.69 | $47.18 | 3,269 |
2020-10-12 | $48.66 | $48.76 | $48.65 | $48.76 | $47.24 | 1,110 |
2020-10-09 | $48.74 | $48.74 | $48.69 | $48.69 | $47.17 | 991 |
2020-10-08 | $48.60 | $48.69 | $48.60 | $48.64 | $47.12 | 2,206 |
2020-10-07 | $48.60 | $48.65 | $48.59 | $48.65 | $47.14 | 1,548 |
2020-10-06 | $48.48 | $48.64 | $48.48 | $48.64 | $47.13 | 3,336 |
2020-10-05 | $48.60 | $48.65 | $48.60 | $48.62 | $47.11 | 7,586 |
2020-10-02 | $48.65 | $48.65 | $48.65 | $48.65 | $47.13 | 5 |
2020-10-01 | $48.51 | $48.62 | $48.51 | $48.62 | $47.10 | 499 |
2020-09-30 | $48.53 | $48.64 | $48.53 | $48.61 | $47.09 | 1,986 |
2020-09-29 | $48.70 | $48.70 | $48.49 | $48.60 | $47.09 | 5,983 |
2020-09-28 | $48.64 | $48.64 | $48.60 | $48.60 | $47.09 | 639 |
2020-09-25 | $48.70 | $48.71 | $48.62 | $48.62 | $47.11 | 1,171 |
2020-09-24 | $48.63 | $48.64 | $48.63 | $48.64 | $47.13 | 371 |
2020-09-23 | $48.78 | $48.80 | $48.78 | $48.78 | $47.17 | 813 |
2020-09-22 | $48.72 | $48.72 | $48.67 | $48.69 | $47.09 | 6,274 |
2020-09-21 | $48.74 | $48.87 | $48.74 | $48.80 | $47.20 | 2,804 |
2020-09-18 | $48.71 | $48.76 | $48.71 | $48.75 | $47.15 | 4,274 |
2020-09-17 | $48.80 | $48.84 | $48.71 | $48.79 | $47.19 | 1,701 |
2020-09-16 | $48.81 | $48.85 | $48.76 | $48.76 | $47.16 | 2,001 |
2020-09-15 | $48.71 | $48.78 | $48.71 | $48.78 | $47.18 | 469 |
2020-09-14 | $48.83 | $48.83 | $48.73 | $48.73 | $47.12 | 1,668 |
2020-09-11 | $48.51 | $48.78 | $48.49 | $48.78 | $47.17 | 4,025 |
2020-09-10 | $48.52 | $48.60 | $48.44 | $48.58 | $46.98 | 1,029 |
2020-09-09 | $48.75 | $48.75 | $48.63 | $48.63 | $47.03 | 390 |
2020-09-08 | $48.62 | $48.74 | $48.61 | $48.62 | $47.02 | 3,252 |
2020-09-04 | $48.67 | $48.68 | $48.67 | $48.68 | $47.08 | 247 |
2020-09-03 | $48.77 | $48.78 | $48.72 | $48.72 | $47.12 | 1,232 |
2020-09-02 | $48.68 | $48.73 | $48.68 | $48.69 | $47.09 | 864 |
2020-09-01 | $48.58 | $48.80 | $48.56 | $48.68 | $47.09 | 4,838 |
2020-08-31 | $48.54 | $48.68 | $48.53 | $48.61 | $47.02 | 1,345 |
2020-08-28 | $48.53 | $48.65 | $48.52 | $48.59 | $46.99 | 3,010 |
2020-08-27 | $48.52 | $48.63 | $48.51 | $48.60 | $47.00 | 2,997 |
2020-08-26 | $48.56 | $48.57 | $48.52 | $48.56 | $46.97 | 5,263 |
2020-08-25 | $48.57 | $48.66 | $48.57 | $48.66 | $47.06 | 1,311 |
2020-08-24 | $48.65 | $48.74 | $48.61 | $48.71 | $47.03 | 5,124 |
2020-08-21 | $48.62 | $48.73 | $48.61 | $48.73 | $47.05 | 3,067 |
2020-08-20 | $48.69 | $48.69 | $48.69 | $48.69 | $47.01 | 600 |
2020-08-19 | $48.69 | $48.74 | $48.69 | $48.69 | $47.01 | 1,552 |
2020-08-18 | $48.79 | $48.79 | $48.66 | $48.67 | $46.99 | 690 |
2020-08-17 | $48.67 | $48.67 | $48.67 | $48.67 | $46.99 | 67 |
2020-08-14 | $48.74 | $48.90 | $48.74 | $48.78 | $47.09 | 1,640 |
2020-08-13 | $48.73 | $48.73 | $48.68 | $48.69 | $47.01 | 590 |
2020-08-12 | $48.75 | $48.75 | $48.50 | $48.62 | $46.94 | 2,016 |
2020-08-11 | $48.77 | $48.79 | $48.61 | $48.66 | $46.98 | 6,337 |
2020-08-10 | $48.79 | $48.80 | $48.63 | $48.67 | $46.99 | 6,564 |
2020-08-07 | $48.69 | $48.70 | $48.60 | $48.61 | $46.93 | 1,579 |
2020-08-06 | $48.54 | $48.64 | $48.51 | $48.51 | $46.84 | 2,892 |
2020-08-05 | $48.50 | $48.63 | $48.49 | $48.59 | $46.92 | 2,593 |
2020-08-04 | $48.57 | $48.59 | $48.48 | $48.59 | $46.92 | 4,907 |
2020-08-03 | $48.56 | $48.69 | $48.49 | $48.58 | $46.90 | 8,131 |
2020-07-31 | $48.42 | $48.65 | $48.42 | $48.54 | $46.87 | 4,457 |
2020-07-30 | $48.53 | $48.53 | $48.53 | $48.53 | $46.85 | 231 |
2020-07-29 | $48.36 | $48.51 | $48.36 | $48.50 | $46.82 | 776 |
2020-07-28 | $48.21 | $48.44 | $48.21 | $48.39 | $46.72 | 6,094 |
2020-07-27 | $48.47 | $48.47 | $48.33 | $48.44 | $46.77 | 3,822 |
2020-07-24 | $48.47 | $48.55 | $48.47 | $48.55 | $46.77 | 562 |
2020-07-23 | $48.43 | $48.51 | $48.42 | $48.47 | $46.69 | 2,100 |
2020-07-22 | $48.50 | $48.51 | $48.50 | $48.51 | $46.74 | 886 |
2020-07-21 | $48.54 | $48.56 | $48.40 | $48.40 | $46.63 | 4,408 |
2020-07-20 | $48.26 | $48.48 | $48.26 | $48.44 | $46.67 | 2,948 |
2020-07-17 | $48.32 | $48.44 | $48.11 | $48.11 | $46.35 | 8,160 |
2020-07-16 | $48.50 | $48.50 | $48.36 | $48.36 | $46.59 | 2,955 |
2020-07-15 | $48.45 | $48.45 | $48.19 | $48.28 | $46.51 | 4,000 |
2020-07-14 | $48.42 | $48.42 | $48.17 | $48.29 | $46.52 | 2,779 |
2020-07-13 | $48.38 | $48.38 | $48.13 | $48.26 | $46.50 | 1,300 |
2020-07-10 | $48.13 | $48.23 | $48.13 | $48.21 | $46.45 | 1,239 |
2020-07-09 | $48.25 | $48.25 | $48.14 | $48.17 | $46.41 | 5,081 |
2020-07-08 | $48.23 | $48.25 | $48.19 | $48.24 | $46.48 | 2,902 |
2020-07-07 | $48.20 | $48.28 | $48.17 | $48.28 | $46.51 | 2,200 |
2020-07-06 | $48.19 | $48.21 | $48.19 | $48.21 | $46.45 | 900 |
2020-07-02 | $47.99 | $48.19 | $47.99 | $48.19 | $46.43 | 1,300 |
2020-07-01 | $48.10 | $48.19 | $47.96 | $48.16 | $46.40 | 2,900 |
2020-06-30 | $48.29 | $48.30 | $48.04 | $48.18 | $46.42 | 9,416 |
2020-06-29 | $48.10 | $48.20 | $48.09 | $48.17 | $46.41 | 1,500 |
2020-06-26 | $48.20 | $48.33 | $48.07 | $48.21 | $46.45 | 4,001 |
2020-06-25 | $48.10 | $48.37 | $48.10 | $48.26 | $46.50 | 6,224 |
2020-06-24 | $48.27 | $48.39 | $48.14 | $48.20 | $46.44 | 1,631 |
2020-06-23 | $48.23 | $48.35 | $48.22 | $48.32 | $46.46 | 6,626 |
2020-06-22 | $48.64 | $48.64 | $48.19 | $48.29 | $46.43 | 2,192 |
2020-06-19 | $48.23 | $48.37 | $48.16 | $48.30 | $46.44 | 43,987 |
2020-06-18 | $48.19 | $48.37 | $48.18 | $48.37 | $46.50 | 1,066 |
2020-06-17 | $48.12 | $48.28 | $48.12 | $48.25 | $46.39 | 2,853 |
2020-06-16 | $48.03 | $48.28 | $48.02 | $48.15 | $46.29 | 2,749 |
2020-06-15 | $48.04 | $48.14 | $47.73 | $47.84 | $45.99 | 5,471 |
2020-06-12 | $47.96 | $48.14 | $47.95 | $48.10 | $46.24 | 833 |
2020-06-11 | $48.08 | $48.11 | $48.04 | $48.09 | $46.24 | 1,548 |
2020-06-10 | $47.96 | $48.24 | $47.96 | $48.09 | $46.24 | 4,958 |
2020-06-09 | $47.97 | $48.23 | $47.97 | $48.23 | $46.37 | 2,686 |
2020-06-08 | $48.00 | $48.08 | $47.85 | $48.08 | $46.23 | 2,410 |
2020-06-05 | $47.74 | $47.90 | $47.74 | $47.75 | $45.91 | 2,932 |
2020-06-04 | $47.84 | $47.89 | $47.65 | $47.83 | $45.99 | 3,779 |
2020-06-03 | $47.55 | $47.82 | $47.55 | $47.70 | $45.86 | 5,466 |
2020-06-02 | $47.53 | $47.69 | $47.52 | $47.64 | $45.80 | 2,154 |
2020-06-01 | $47.49 | $47.72 | $47.49 | $47.72 | $45.88 | 6,100 |
2020-05-29 | $47.42 | $47.68 | $47.42 | $47.68 | $45.84 | 987 |
2020-05-28 | $47.39 | $47.64 | $47.38 | $47.64 | $45.80 | 5,820 |
2020-05-27 | $47.39 | $47.59 | $47.31 | $47.54 | $45.71 | 11,472 |
2020-05-26 | $47.51 | $47.51 | $47.33 | $47.33 | $45.50 | 556 |
2020-05-22 | $47.41 | $47.41 | $47.19 | $47.30 | $45.48 | 715 |
2020-05-21 | $47.18 | $47.24 | $47.17 | $47.17 | $45.27 | 1,770 |
2020-05-20 | $47.13 | $47.24 | $47.10 | $47.18 | $45.27 | 5,986 |
2020-05-19 | $47.10 | $47.24 | $47.10 | $47.24 | $45.33 | 513 |
2020-05-18 | $47.10 | $47.21 | $47.10 | $47.21 | $45.30 | 929 |
2020-05-15 | $47.20 | $47.23 | $47.20 | $47.23 | $45.32 | 466 |
2020-05-14 | $47.28 | $47.28 | $47.03 | $47.14 | $45.24 | 1,440 |
2020-05-13 | $47.02 | $47.14 | $47.02 | $47.14 | $45.24 | 732 |
2020-05-12 | $47.00 | $47.17 | $46.97 | $46.98 | $45.08 | 4,603 |
2020-05-11 | $46.99 | $47.09 | $46.98 | $47.09 | $45.19 | 1,008 |
2020-05-08 | $46.96 | $47.19 | $46.96 | $47.07 | $45.17 | 2,953 |
2020-05-07 | $47.10 | $47.18 | $47.01 | $47.05 | $45.15 | 2,733 |
2020-05-06 | $47.10 | $47.21 | $46.94 | $47.14 | $45.24 | 2,201 |
2020-05-05 | $47.14 | $47.14 | $47.04 | $47.04 | $45.14 | 622 |
2020-05-04 | $46.91 | $47.02 | $46.91 | $47.02 | $45.12 | 727 |
2020-05-01 | $47.03 | $47.14 | $46.91 | $47.04 | $45.14 | 10,989 |
2020-04-30 | $47.07 | $47.13 | $46.93 | $47.04 | $45.14 | 4,979 |
2020-04-29 | $46.99 | $47.00 | $46.88 | $47.00 | $45.10 | 14,480 |
2020-04-28 | $46.97 | $47.00 | $46.95 | $46.98 | $45.08 | 4,237 |
2020-04-27 | $46.83 | $46.98 | $46.83 | $46.98 | $45.08 | 1,835 |
2020-04-24 | $46.86 | $46.86 | $46.79 | $46.79 | $44.90 | 3,690 |
2020-04-23 | $46.90 | $47.00 | $46.90 | $46.92 | $44.94 | 5,218 |
2020-04-22 | $46.87 | $46.90 | $46.80 | $46.90 | $44.92 | 4,380 |
2020-04-21 | $46.70 | $46.82 | $46.62 | $46.82 | $44.84 | 6,090 |
2020-04-20 | $46.50 | $46.53 | $46.30 | $46.53 | $44.56 | 2,984 |
2020-04-17 | $46.57 | $46.69 | $46.57 | $46.69 | $44.72 | 6,295 |
2020-04-16 | $46.76 | $46.80 | $46.71 | $46.80 | $44.82 | 1,324 |
2020-04-15 | $46.77 | $46.85 | $46.77 | $46.78 | $44.80 | 5,853 |
2020-04-14 | $46.87 | $46.87 | $46.57 | $46.71 | $44.73 | 6,562 |
2020-04-13 | $46.37 | $46.60 | $46.36 | $46.60 | $44.63 | 2,984 |
2020-04-09 | $45.79 | $46.10 | $45.79 | $46.03 | $44.08 | 3,963 |
2020-04-08 | $45.58 | $46.00 | $45.58 | $45.97 | $44.03 | 4,231 |
2020-04-07 | $45.76 | $45.76 | $45.38 | $45.70 | $43.77 | 5,284 |
2020-04-06 | $45.70 | $45.82 | $45.57 | $45.79 | $43.85 | 3,159 |
2020-04-03 | $45.55 | $45.78 | $45.23 | $45.42 | $43.50 | 12,316 |
2020-04-02 | $45.64 | $45.64 | $45.31 | $45.40 | $43.48 | 7,180 |
2020-04-01 | $45.76 | $45.76 | $45.55 | $45.55 | $43.62 | 834 |
2020-03-31 | $45.77 | $45.77 | $45.08 | $45.08 | $43.17 | 6,471 |
2020-03-30 | $43.67 | $45.02 | $43.67 | $44.99 | $43.09 | 3,064 |
2020-03-27 | $44.36 | $44.36 | $43.59 | $43.93 | $42.07 | 14,597 |
2020-03-26 | $43.49 | $43.65 | $43.36 | $43.36 | $41.53 | 6,409 |
2020-03-25 | $43.36 | $43.67 | $43.36 | $43.60 | $41.64 | 4,721 |
2020-03-24 | $43.90 | $44.51 | $43.06 | $44.51 | $42.51 | 36,371 |
2020-03-23 | $43.92 | $44.63 | $42.73 | $42.93 | $41.00 | 23,139 |
2020-03-20 | $45.53 | $45.76 | $44.31 | $44.31 | $42.32 | 4,028 |
2020-03-19 | $45.47 | $45.47 | $44.82 | $44.97 | $42.95 | 9,199 |
2020-03-18 | $43.65 | $46.63 | $43.65 | $45.08 | $43.05 | 52,198 |
2020-03-17 | $45.99 | $46.25 | $45.65 | $46.25 | $44.17 | 17,882 |
2020-03-16 | $47.28 | $47.81 | $46.76 | $46.97 | $44.86 | 10,657 |
2020-03-13 | $46.81 | $47.96 | $46.77 | $47.58 | $45.44 | 4,752 |
2020-03-12 | $48.44 | $48.44 | $47.78 | $48.27 | $46.10 | 12,077 |
2020-03-11 | $47.96 | $48.68 | $47.94 | $48.43 | $46.25 | 7,163 |
2020-03-10 | $48.70 | $48.73 | $48.57 | $48.69 | $46.50 | 7,207 |
2020-03-09 | $48.90 | $48.90 | $48.32 | $48.70 | $46.51 | 5,005 |
2020-03-06 | $49.05 | $49.12 | $48.98 | $48.99 | $46.79 | 2,026 |
2020-03-05 | $49.00 | $49.00 | $48.92 | $48.93 | $46.73 | 1,193 |
2020-03-04 | $48.77 | $48.96 | $48.77 | $48.81 | $46.62 | 17,074 |
2020-03-03 | $48.91 | $48.96 | $48.68 | $48.92 | $46.72 | 22,004 |
2020-03-02 | $48.73 | $48.81 | $48.72 | $48.81 | $46.62 | 857 |
2020-02-28 | $48.74 | $48.89 | $48.65 | $48.89 | $46.69 | 4,617 |
2020-02-27 | $48.79 | $48.84 | $48.74 | $48.75 | $46.56 | 1,035 |
2020-02-26 | $48.73 | $48.89 | $48.70 | $48.77 | $46.58 | 3,424 |
2020-02-25 | $48.75 | $48.78 | $48.71 | $48.76 | $46.57 | 10,850 |
2020-02-24 | $48.77 | $48.83 | $48.76 | $48.79 | $46.60 | 3,861 |
2020-02-21 | $48.85 | $48.90 | $48.82 | $48.82 | $46.53 | 5,319 |
2020-02-20 | $48.80 | $48.80 | $48.75 | $48.77 | $46.48 | 4,480 |
2020-02-19 | $48.72 | $48.80 | $48.71 | $48.76 | $46.47 | 31,911 |
2020-02-18 | $48.73 | $48.84 | $48.73 | $48.80 | $46.51 | 12,662 |
2020-02-14 | $48.81 | $48.81 | $48.70 | $48.77 | $46.48 | 2,252 |
2020-02-13 | $48.84 | $48.84 | $48.69 | $48.75 | $46.46 | 3,035 |
2020-02-12 | $48.70 | $48.72 | $48.70 | $48.70 | $46.42 | 726 |
2020-02-11 | $48.79 | $48.87 | $48.72 | $48.78 | $46.49 | 2,341 |
2020-02-10 | $48.75 | $48.79 | $48.75 | $48.79 | $46.50 | 2,597 |
2020-02-07 | $48.70 | $48.70 | $48.65 | $48.70 | $46.42 | 2,514 |
2020-02-06 | $48.67 | $48.72 | $48.62 | $48.67 | $46.39 | 4,255 |
2020-02-05 | $48.67 | $48.67 | $48.65 | $48.67 | $46.39 | 974 |
2020-02-04 | $48.85 | $48.85 | $48.69 | $48.77 | $46.48 | 8,510 |
2020-02-03 | $48.77 | $48.86 | $48.68 | $48.77 | $46.48 | 2,041 |
2020-01-31 | $48.67 | $48.85 | $48.67 | $48.82 | $46.53 | 2,233 |
2020-01-30 | $48.73 | $48.77 | $48.66 | $48.71 | $46.43 | 3,121 |
2020-01-29 | $48.61 | $48.72 | $48.61 | $48.71 | $46.43 | 3,965 |
2020-01-28 | $48.75 | $48.75 | $48.61 | $48.70 | $46.42 | 4,236 |
2020-01-27 | $48.89 | $48.89 | $48.64 | $48.70 | $46.42 | 10,350 |
2020-01-24 | $48.76 | $48.76 | $48.72 | $48.72 | $46.35 | 884 |
2020-01-23 | $48.72 | $48.73 | $48.71 | $48.73 | $46.36 | 2,051 |
2020-01-22 | $48.62 | $48.77 | $48.62 | $48.62 | $46.26 | 4,273 |
2020-01-21 | $48.75 | $48.76 | $48.63 | $48.67 | $46.30 | 2,500 |
2020-01-17 | $48.67 | $48.67 | $48.55 | $48.60 | $46.24 | 1,487 |
2020-01-16 | $48.55 | $48.70 | $48.53 | $48.63 | $46.27 | 3,560 |
2020-01-15 | $48.52 | $48.70 | $48.52 | $48.67 | $46.30 | 4,741 |
2020-01-14 | $48.51 | $48.59 | $48.49 | $48.51 | $46.15 | 3,729 |
2020-01-13 | $48.53 | $48.59 | $48.50 | $48.55 | $46.19 | 3,813 |
2020-01-10 | $48.49 | $48.56 | $48.49 | $48.56 | $46.20 | 894 |
2020-01-09 | $48.50 | $48.56 | $48.48 | $48.52 | $46.16 | 3,263 |
2020-01-08 | $48.58 | $48.59 | $48.52 | $48.56 | $46.20 | 7,080 |
2020-01-07 | $48.51 | $48.62 | $48.46 | $48.49 | $46.13 | 3,634 |
2020-01-06 | $48.48 | $48.65 | $48.48 | $48.57 | $46.21 | 1,617 |
2020-01-03 | $48.49 | $48.60 | $48.48 | $48.51 | $46.15 | 1,409 |
2020-01-02 | $48.57 | $48.57 | $48.39 | $48.48 | $46.12 | 6,132 |
2019-12-31 | $48.44 | $48.53 | $48.43 | $48.45 | $46.10 | 5,681 |
2019-12-30 | $48.40 | $48.47 | $48.39 | $48.47 | $46.11 | 4,053 |
2019-12-27 | $48.44 | $48.53 | $48.44 | $48.48 | $46.12 | 2,196 |
2019-12-26 | $48.45 | $48.55 | $48.45 | $48.55 | $46.07 | 2,351 |
2019-12-24 | $48.55 | $48.65 | $48.53 | $48.53 | $46.05 | 3,596 |
2019-12-23 | $48.65 | $48.65 | $48.53 | $48.56 | $46.08 | 1,657 |
2019-12-20 | $48.63 | $48.63 | $48.52 | $48.53 | $46.05 | 4,549 |
2019-12-19 | $48.42 | $48.58 | $48.42 | $48.56 | $46.08 | 1,944 |
2019-12-18 | $48.61 | $48.61 | $48.43 | $48.52 | $46.04 | 2,069 |
2019-12-17 | $48.45 | $48.52 | $48.43 | $48.52 | $46.04 | 1,146 |
2019-12-16 | $48.46 | $48.63 | $48.46 | $48.56 | $46.08 | 3,397 |
2019-12-13 | $48.52 | $48.54 | $48.42 | $48.52 | $46.04 | 4,135 |
2019-12-12 | $48.46 | $48.48 | $48.43 | $48.46 | $45.98 | 3,514 |
2019-12-11 | $48.48 | $48.53 | $48.48 | $48.48 | $46.00 | 7,021 |
2019-12-10 | $48.57 | $48.57 | $48.45 | $48.50 | $46.02 | 8,840 |
2019-12-09 | $48.51 | $48.52 | $48.45 | $48.50 | $46.02 | 4,114 |
2019-12-06 | $48.49 | $48.61 | $48.47 | $48.51 | $46.03 | 5,223 |
2019-12-05 | $48.50 | $48.52 | $48.45 | $48.48 | $46.00 | 4,168 |
2019-12-04 | $48.57 | $48.57 | $48.46 | $48.55 | $46.07 | 3,535 |
2019-12-03 | $48.51 | $48.57 | $48.49 | $48.52 | $46.04 | 5,614 |
2019-12-02 | $48.47 | $48.52 | $48.47 | $48.47 | $45.99 | 1,910 |
2019-11-29 | $48.55 | $48.55 | $48.44 | $48.51 | $46.03 | 1,669 |
2019-11-27 | $48.41 | $48.51 | $48.41 | $48.50 | $46.02 | 2,941 |
2019-11-26 | $48.57 | $48.57 | $48.43 | $48.49 | $46.01 | 8,860 |
2019-11-25 | $48.52 | $48.61 | $48.48 | $48.59 | $46.01 | 2,566 |
2019-11-22 | $48.55 | $48.62 | $48.50 | $48.56 | $45.98 | 13,111 |
2019-11-21 | $48.58 | $48.65 | $48.55 | $48.56 | $45.98 | 3,392 |
2019-11-20 | $48.65 | $48.66 | $48.53 | $48.59 | $46.01 | 6,951 |
2019-11-19 | $48.52 | $48.61 | $48.52 | $48.61 | $46.03 | 4,234 |
2019-11-18 | $48.48 | $48.57 | $48.48 | $48.55 | $45.97 | 2,990 |
2019-11-15 | $48.54 | $48.60 | $48.50 | $48.59 | $46.01 | 3,346 |
2019-11-14 | $48.44 | $48.55 | $48.44 | $48.55 | $45.97 | 4,537 |
2019-11-13 | $48.48 | $48.51 | $48.45 | $48.50 | $45.92 | 592 |
2019-11-12 | $48.50 | $48.59 | $48.42 | $48.51 | $45.93 | 7,820 |
2019-11-11 | $48.45 | $48.52 | $48.42 | $48.52 | $45.94 | 5,401 |
2019-11-08 | $48.52 | $48.52 | $48.46 | $48.49 | $45.91 | 3,990 |
2019-11-07 | $48.50 | $48.52 | $48.43 | $48.48 | $45.90 | 3,254 |
2019-11-06 | $48.44 | $48.56 | $48.44 | $48.52 | $45.94 | 7,063 |
2019-11-05 | $48.47 | $48.59 | $48.47 | $48.50 | $45.92 | 5,586 |
2019-11-04 | $48.45 | $48.57 | $48.41 | $48.56 | $45.98 | 4,836 |
2019-11-01 | $48.57 | $48.58 | $48.57 | $48.58 | $46.00 | 1,799 |
2019-10-31 | $48.58 | $48.61 | $48.53 | $48.53 | $45.95 | 1,451 |
2019-10-30 | $48.54 | $48.61 | $48.47 | $48.47 | $45.90 | 1,641 |
2019-10-29 | $48.51 | $48.55 | $48.44 | $48.50 | $45.92 | 6,353 |
2019-10-28 | $48.59 | $48.59 | $48.51 | $48.53 | $45.95 | 2,247 |
2019-10-25 | $48.73 | $48.73 | $48.57 | $48.60 | $45.90 | 5,852 |
2019-10-24 | $48.68 | $48.68 | $48.56 | $48.65 | $45.95 | 5,452 |
2019-10-23 | $48.63 | $48.76 | $48.59 | $48.64 | $45.94 | 5,677 |
2019-10-22 | $48.63 | $48.68 | $48.49 | $48.63 | $45.93 | 4,744 |
2019-10-21 | $48.53 | $48.62 | $48.53 | $48.62 | $45.92 | 5,086 |
2019-10-18 | $48.61 | $48.62 | $48.55 | $48.62 | $45.92 | 2,578 |
2019-10-17 | $48.63 | $48.63 | $48.46 | $48.60 | $45.90 | 11,369 |
2019-10-16 | $48.53 | $48.53 | $48.48 | $48.53 | $45.84 | 10,030 |
2019-10-15 | $48.59 | $48.59 | $48.52 | $48.53 | $45.84 | 898 |
2019-10-14 | $48.49 | $48.53 | $48.49 | $48.52 | $45.83 | 2,581 |
2019-10-11 | $48.43 | $48.67 | $48.43 | $48.65 | $45.95 | 3,424 |
2019-10-10 | $48.74 | $48.76 | $48.52 | $48.64 | $45.94 | 7,470 |
2019-10-09 | $48.69 | $48.69 | $48.51 | $48.58 | $45.88 | 733 |
2019-10-08 | $48.63 | $48.67 | $48.56 | $48.61 | $45.91 | 5,285 |
2019-10-07 | $48.64 | $48.68 | $48.58 | $48.68 | $45.98 | 24,640 |
2019-10-04 | $48.59 | $48.64 | $48.55 | $48.61 | $45.91 | 17,346 |
2019-10-03 | $48.64 | $48.64 | $48.57 | $48.62 | $45.92 | 4,088 |
2019-10-02 | $48.50 | $48.60 | $48.50 | $48.60 | $45.90 | 7,111 |
2019-10-01 | $48.49 | $48.54 | $48.44 | $48.54 | $45.85 | 3,188 |
2019-09-30 | $48.54 | $48.54 | $48.39 | $48.52 | $45.83 | 6,256 |
2019-09-27 | $48.44 | $48.53 | $48.39 | $48.47 | $45.78 | 5,067 |
2019-09-26 | $48.43 | $48.50 | $48.40 | $48.45 | $45.76 | 4,696 |
2019-09-25 | $48.44 | $48.55 | $48.44 | $48.55 | $45.86 | 5,667 |
2019-09-24 | $48.50 | $48.62 | $48.50 | $48.59 | $45.79 | 2,684 |
2019-09-23 | $48.61 | $48.61 | $48.48 | $48.54 | $45.75 | 1,710 |
2019-09-20 | $48.59 | $48.59 | $48.43 | $48.54 | $45.75 | 1,829 |
2019-09-19 | $48.46 | $48.54 | $48.43 | $48.51 | $45.72 | 11,675 |
2019-09-18 | $48.41 | $48.47 | $48.41 | $48.47 | $45.68 | 1,654 |
2019-09-17 | $48.42 | $48.51 | $48.40 | $48.48 | $45.69 | 6,373 |
2019-09-16 | $48.37 | $48.40 | $48.37 | $48.40 | $45.61 | 4,163 |
2019-09-13 | $48.44 | $48.49 | $48.39 | $48.44 | $45.65 | 2,900 |
2019-09-12 | $48.46 | $48.54 | $48.46 | $48.47 | $45.68 | 9,117 |
2019-09-11 | $48.49 | $48.60 | $48.44 | $48.49 | $45.70 | 5,700 |
2019-09-10 | $48.63 | $48.63 | $48.45 | $48.56 | $45.76 | 20,800 |
2019-09-09 | $48.68 | $48.68 | $48.49 | $48.58 | $45.78 | 3,355 |
2019-09-06 | $48.62 | $48.65 | $48.57 | $48.60 | $45.80 | 2,762 |
2019-09-05 | $48.61 | $48.62 | $48.56 | $48.56 | $45.76 | 862 |
2019-09-04 | $48.60 | $48.65 | $48.54 | $48.61 | $45.81 | 5,055 |
2019-09-03 | $48.51 | $48.60 | $48.51 | $48.55 | $45.76 | 3,160 |
2019-08-30 | $48.50 | $48.59 | $48.50 | $48.52 | $45.73 | 2,567 |
2019-08-29 | $48.59 | $48.62 | $48.50 | $48.53 | $45.74 | 2,906 |
2019-08-28 | $48.53 | $48.64 | $48.45 | $48.53 | $45.74 | 4,788 |
2019-08-27 | $48.52 | $48.58 | $48.48 | $48.51 | $45.72 | 2,299 |
2019-08-26 | $48.61 | $48.71 | $48.61 | $48.66 | $45.75 | 1,293 |
2019-08-23 | $48.53 | $48.68 | $48.53 | $48.61 | $45.70 | 599 |
2019-08-22 | $48.56 | $48.58 | $48.56 | $48.58 | $45.67 | 1,196 |
2019-08-21 | $48.63 | $48.63 | $48.53 | $48.59 | $45.68 | 3,193 |
2019-08-20 | $48.58 | $48.59 | $48.58 | $48.59 | $45.68 | 1,769 |
2019-08-19 | $48.62 | $48.65 | $48.57 | $48.61 | $45.70 | 4,430 |
2019-08-16 | $48.53 | $48.65 | $48.53 | $48.64 | $45.73 | 15,126 |
2019-08-15 | $48.55 | $48.60 | $48.52 | $48.56 | $45.65 | 3,900 |
2019-08-14 | $48.60 | $48.60 | $48.51 | $48.55 | $45.64 | 4,106 |
2019-08-13 | $48.52 | $48.62 | $48.52 | $48.58 | $45.67 | 16,305 |
2019-08-12 | $48.55 | $48.61 | $48.53 | $48.59 | $45.68 | 940 |
2019-08-09 | $48.50 | $48.58 | $48.50 | $48.54 | $45.63 | 1,100 |
2019-08-08 | $48.56 | $48.64 | $48.50 | $48.64 | $45.73 | 8,459 |
2019-08-07 | $48.58 | $48.71 | $48.58 | $48.65 | $45.74 | 1,792 |
2019-08-06 | $48.50 | $48.70 | $48.49 | $48.54 | $45.63 | 13,887 |
2019-08-05 | $48.56 | $48.56 | $48.45 | $48.51 | $45.61 | 2,080 |
2019-08-02 | $48.51 | $48.56 | $48.35 | $48.45 | $45.55 | 4,343 |
2019-08-01 | $48.37 | $48.46 | $48.29 | $48.37 | $45.47 | 2,485 |
2019-07-31 | $48.35 | $48.45 | $48.19 | $48.44 | $45.54 | 10,446 |
2019-07-30 | $48.25 | $48.44 | $48.22 | $48.35 | $45.45 | 2,643 |
2019-07-29 | $48.32 | $48.32 | $48.11 | $48.27 | $45.38 | 15,638 |
2019-07-26 | $48.13 | $48.39 | $48.13 | $48.35 | $45.45 | 2,420 |
2019-07-25 | $48.48 | $48.48 | $48.22 | $48.46 | $45.44 | 3,820 |
2019-07-24 | $48.49 | $48.50 | $48.41 | $48.46 | $45.44 | 3,973 |
2019-07-23 | $48.56 | $48.56 | $48.38 | $48.51 | $45.49 | 3,240 |
2019-07-22 | $48.40 | $48.58 | $48.40 | $48.45 | $45.43 | 9,796 |
2019-07-19 | $48.48 | $48.50 | $48.41 | $48.45 | $45.43 | 2,142 |
2019-07-18 | $48.44 | $48.44 | $48.44 | $48.44 | $45.42 | 196 |
2019-07-17 | $48.43 | $48.48 | $48.35 | $48.38 | $45.37 | 6,799 |
2019-07-16 | $48.35 | $48.43 | $48.35 | $48.42 | $45.40 | 4,816 |
2019-07-15 | $48.39 | $48.45 | $48.39 | $48.44 | $45.42 | 1,894 |
2019-07-12 | $48.33 | $48.41 | $48.32 | $48.41 | $45.40 | 320 |
2019-07-11 | $48.45 | $48.45 | $48.34 | $48.40 | $45.39 | 12,201 |
2019-07-10 | $48.33 | $48.47 | $48.33 | $48.37 | $45.36 | 5,206 |
2019-07-09 | $48.44 | $48.51 | $48.36 | $48.41 | $45.40 | 6,634 |
2019-07-08 | $48.44 | $48.52 | $48.36 | $48.41 | $45.40 | 4,182 |
2019-07-05 | $48.52 | $48.52 | $48.41 | $48.44 | $45.42 | 1,824 |
2019-07-03 | $48.57 | $48.57 | $48.47 | $48.47 | $45.45 | 2,456 |
2019-07-02 | $48.45 | $48.54 | $48.41 | $48.45 | $45.43 | 2,647 |
2019-07-01 | $48.41 | $48.47 | $48.36 | $48.44 | $45.42 | 4,807 |
2019-06-28 | $48.35 | $48.42 | $48.35 | $48.39 | $45.38 | 4,814 |
2019-06-27 | $48.35 | $48.49 | $48.34 | $48.40 | $45.39 | 9,538 |
2019-06-26 | $48.47 | $48.51 | $48.39 | $48.45 | $45.43 | 5,228 |
2019-06-25 | $48.46 | $48.51 | $48.42 | $48.48 | $45.46 | 7,830 |
2019-06-24 | $48.50 | $48.54 | $48.50 | $48.53 | $45.41 | 1,179 |
2019-06-21 | $48.60 | $48.60 | $48.49 | $48.55 | $45.43 | 5,523 |
2019-06-20 | $48.43 | $48.52 | $48.43 | $48.48 | $45.36 | 8,920 |
2019-06-19 | $48.46 | $48.46 | $48.36 | $48.42 | $45.31 | 7,539 |
2019-06-18 | $48.38 | $48.45 | $48.38 | $48.42 | $45.31 | 3,389 |
2019-06-17 | $48.36 | $48.49 | $48.36 | $48.45 | $45.33 | 9,139 |
2019-06-14 | $48.34 | $48.40 | $48.34 | $48.40 | $45.29 | 23,986 |
2019-06-13 | $48.42 | $48.50 | $48.33 | $48.42 | $45.31 | 9,481 |
2019-06-12 | $48.31 | $48.49 | $48.31 | $48.40 | $45.29 | 6,093 |
2019-06-11 | $48.38 | $48.48 | $48.28 | $48.36 | $45.25 | 10,773 |
2019-06-10 | $48.31 | $48.42 | $48.31 | $48.37 | $45.25 | 4,928 |
2019-06-07 | $48.38 | $48.44 | $48.30 | $48.36 | $45.24 | 4,877 |
2019-06-06 | $48.37 | $48.37 | $48.30 | $48.37 | $45.26 | 3,676 |
2019-06-05 | $48.43 | $48.43 | $48.29 | $48.35 | $45.24 | 6,991 |
2019-06-04 | $48.34 | $48.43 | $48.27 | $48.35 | $45.24 | 2,178 |
2019-06-03 | $48.29 | $48.32 | $48.24 | $48.32 | $45.21 | 1,458 |
2019-05-31 | $48.22 | $48.32 | $48.16 | $48.25 | $45.15 | 2,032 |
2019-05-30 | $48.14 | $48.27 | $48.14 | $48.22 | $45.12 | 3,750 |
2019-05-29 | $48.08 | $48.23 | $48.08 | $48.20 | $45.10 | 4,286 |
2019-05-28 | $48.13 | $48.22 | $48.13 | $48.14 | $45.04 | 9,566 |
2019-05-24 | $48.25 | $48.30 | $48.15 | $48.30 | $45.06 | 13,200 |
2019-05-23 | $48.16 | $48.28 | $48.16 | $48.26 | $45.03 | 17,226 |
2019-05-22 | $48.21 | $48.25 | $48.15 | $48.23 | $45.00 | 15,490 |
2019-05-21 | $48.27 | $48.27 | $48.21 | $48.23 | $45.00 | 2,176 |
2019-05-20 | $48.22 | $48.27 | $48.22 | $48.26 | $45.03 | 1,389 |
2019-05-17 | $48.25 | $48.28 | $48.20 | $48.23 | $45.00 | 1,960 |
2019-05-16 | $48.17 | $48.27 | $48.17 | $48.26 | $45.03 | 2,313 |
2019-05-15 | $48.18 | $48.27 | $48.18 | $48.25 | $45.02 | 6,506 |
2019-05-14 | $48.17 | $48.25 | $48.15 | $48.21 | $44.98 | 26,099 |
2019-05-13 | $48.18 | $48.22 | $48.15 | $48.16 | $44.93 | 4,870 |
2019-05-10 | $48.11 | $48.20 | $48.11 | $48.18 | $44.95 | 723 |
2019-05-09 | $48.11 | $48.20 | $48.11 | $48.14 | $44.92 | 2,050 |
2019-05-08 | $48.08 | $48.16 | $48.08 | $48.14 | $44.92 | 2,431 |
2019-05-07 | $48.14 | $48.17 | $48.12 | $48.12 | $44.90 | 6,896 |
2019-05-06 | $48.16 | $48.16 | $48.07 | $48.12 | $44.90 | 2,128 |
2019-05-03 | $48.14 | $48.14 | $48.04 | $48.11 | $44.89 | 22,775 |
2019-05-02 | $48.11 | $48.14 | $48.09 | $48.14 | $44.92 | 276,431 |
2019-05-01 | $48.13 | $48.20 | $48.09 | $48.12 | $44.90 | 5,779 |
2019-04-30 | $48.11 | $48.21 | $48.08 | $48.13 | $44.91 | 31,538 |
2019-04-29 | $48.20 | $48.21 | $48.07 | $48.13 | $44.91 | 38,949 |
2019-04-26 | $48.15 | $48.19 | $48.05 | $48.10 | $44.88 | 25,592 |
2019-04-25 | $48.06 | $48.12 | $48.06 | $48.10 | $44.88 | 20,109 |
2019-04-24 | $48.21 | $48.27 | $48.14 | $48.21 | $44.87 | 4,471 |
2019-04-23 | $48.19 | $48.24 | $48.12 | $48.17 | $44.84 | 26,527 |
2019-04-22 | $48.11 | $48.16 | $48.11 | $48.16 | $44.83 | 16,691 |
2019-04-18 | $48.20 | $48.20 | $48.07 | $48.13 | $44.80 | 3,922 |
2019-04-17 | $48.06 | $48.15 | $48.06 | $48.13 | $44.80 | 65,787 |
2019-04-16 | $48.21 | $48.21 | $48.05 | $48.12 | $44.79 | 2,741 |
2019-04-15 | $48.06 | $48.17 | $48.06 | $48.08 | $44.75 | 17,268 |
2019-04-12 | $48.09 | $48.13 | $48.04 | $48.10 | $44.77 | 3,452 |
2019-04-11 | $48.07 | $48.19 | $48.06 | $48.18 | $44.85 | 12,149 |
2019-04-10 | $48.04 | $48.15 | $48.04 | $48.06 | $44.73 | 9,005 |
2019-04-09 | $48.03 | $48.15 | $48.03 | $48.09 | $44.76 | 4,045 |
2019-04-08 | $48.12 | $48.12 | $48.05 | $48.09 | $44.76 | 2,701 |
2019-04-05 | $47.99 | $48.12 | $47.93 | $48.03 | $44.71 | 8,346 |
2019-04-04 | $47.93 | $48.10 | $47.92 | $48.00 | $44.68 | 6,475 |
2019-04-03 | $47.93 | $48.09 | $47.93 | $48.01 | $44.69 | 6,323 |
2019-04-02 | $48.00 | $48.02 | $47.90 | $47.99 | $44.67 | 1,490 |
2019-04-01 | $48.03 | $48.13 | $47.91 | $48.04 | $44.72 | 16,305 |
2019-03-29 | $48.00 | $48.07 | $48.00 | $48.05 | $44.72 | 27,130 |
2019-03-28 | $48.16 | $48.16 | $48.01 | $48.03 | $44.71 | 4,299 |
2019-03-27 | $48.06 | $48.06 | $47.98 | $47.98 | $44.66 | 1,904 |
2019-03-26 | $47.90 | $48.02 | $47.90 | $48.00 | $44.68 | 3,158 |
2019-03-25 | $48.23 | $48.23 | $48.01 | $48.09 | $44.65 | 10,501 |
2019-03-22 | $47.97 | $48.09 | $47.95 | $48.01 | $44.58 | 12,392 |
2019-03-21 | $48.17 | $48.17 | $47.94 | $48.04 | $44.60 | 6,910 |
2019-03-20 | $48.03 | $48.13 | $47.90 | $48.03 | $44.60 | 19,910 |
2019-03-19 | $47.90 | $47.98 | $47.89 | $47.97 | $44.54 | 22,942 |
2019-03-18 | $47.89 | $48.04 | $47.89 | $47.94 | $44.51 | 2,733 |
2019-03-15 | $47.88 | $47.94 | $47.87 | $47.87 | $44.45 | 6,394 |
2019-03-14 | $47.87 | $48.02 | $47.87 | $47.87 | $44.45 | 6,208 |
2019-03-13 | $47.95 | $47.95 | $47.85 | $47.88 | $44.46 | 6,749 |
2019-03-12 | $47.88 | $47.91 | $47.88 | $47.89 | $44.47 | 8,273 |
2019-03-11 | $48.00 | $48.00 | $47.81 | $47.84 | $44.42 | 7,143 |
2019-03-08 | $47.89 | $47.89 | $47.79 | $47.80 | $44.38 | 17,492 |
2019-03-07 | $47.78 | $47.99 | $47.76 | $47.78 | $44.36 | 28,751 |
2019-03-06 | $47.80 | $47.83 | $47.78 | $47.80 | $44.38 | 4,161 |
2019-03-05 | $47.77 | $47.79 | $47.76 | $47.77 | $44.35 | 9,141 |
2019-03-04 | $47.76 | $47.80 | $47.74 | $47.77 | $44.35 | 9,751 |
2019-03-01 | $47.76 | $47.82 | $47.75 | $47.78 | $44.36 | 3,077 |
2019-02-28 | $47.90 | $47.93 | $47.74 | $47.84 | $44.42 | 6,066 |
2019-02-27 | $47.74 | $47.77 | $47.73 | $47.76 | $44.34 | 3,765 |
2019-02-26 | $47.82 | $47.90 | $47.72 | $47.72 | $44.31 | 7,305 |
2019-02-25 | $47.91 | $47.98 | $47.80 | $47.82 | $44.29 | 4,097 |
2019-02-22 | $47.78 | $48.00 | $47.77 | $47.77 | $44.25 | 9,235 |
2019-02-21 | $47.78 | $47.86 | $47.75 | $47.81 | $44.28 | 6,586 |
2019-02-20 | $47.77 | $47.78 | $47.76 | $47.77 | $44.25 | 8,768 |
2019-02-19 | $47.58 | $47.78 | $47.58 | $47.76 | $44.24 | 21,213 |
2019-02-15 | $47.71 | $47.76 | $47.69 | $47.73 | $44.21 | 35,822 |
2019-02-14 | $47.68 | $47.78 | $47.68 | $47.69 | $44.18 | 18,004 |
2019-02-13 | $47.67 | $47.77 | $47.67 | $47.72 | $44.20 | 5,553 |
2019-02-12 | $47.75 | $47.88 | $47.68 | $47.68 | $44.17 | 60,150 |
2019-02-11 | $47.90 | $47.90 | $47.69 | $47.82 | $44.30 | 6,368 |
2019-02-08 | $47.75 | $47.90 | $47.68 | $47.72 | $44.20 | 6,188 |
2019-02-07 | $47.63 | $47.89 | $47.62 | $47.77 | $44.25 | 4,783 |
2019-02-06 | $47.64 | $47.88 | $47.64 | $47.77 | $44.25 | 4,320 |
2019-02-05 | $47.56 | $47.81 | $47.56 | $47.69 | $44.18 | 7,246 |
2019-02-04 | $47.59 | $47.74 | $47.59 | $47.66 | $44.15 | 5,932 |
2019-02-01 | $47.59 | $47.70 | $47.59 | $47.65 | $44.14 | 6,480 |
2019-01-31 | $47.53 | $47.62 | $47.53 | $47.59 | $44.08 | 11,277 |
2019-01-30 | $47.52 | $47.56 | $47.51 | $47.56 | $44.05 | 10,740 |
2019-01-29 | $47.58 | $47.59 | $47.46 | $47.53 | $44.03 | 24,492 |
2019-01-28 | $47.62 | $47.62 | $47.47 | $47.55 | $44.05 | 3,134 |
2019-01-25 | $47.57 | $47.66 | $47.57 | $47.65 | $44.03 | 14,193 |
2019-01-24 | $47.54 | $47.70 | $47.53 | $47.61 | $44.00 | 12,102 |
2019-01-23 | $47.54 | $47.64 | $47.54 | $47.59 | $43.98 | 11,628 |
2019-01-22 | $47.55 | $47.55 | $47.48 | $47.52 | $43.91 | 7,432 |
2019-01-18 | $47.49 | $47.51 | $47.45 | $47.48 | $43.88 | 22,678 |
2019-01-17 | $47.46 | $47.55 | $47.46 | $47.51 | $43.91 | 14,620 |
2019-01-16 | $47.45 | $47.49 | $47.44 | $47.45 | $43.85 | 71,547 |
2019-01-15 | $47.46 | $47.55 | $47.45 | $47.46 | $43.86 | 6,259 |
2019-01-14 | $47.55 | $47.55 | $47.42 | $47.49 | $43.89 | 7,356 |
2019-01-11 | $47.43 | $47.50 | $47.40 | $47.42 | $43.82 | 87,207 |
2019-01-10 | $47.42 | $47.52 | $47.42 | $47.42 | $43.82 | 60,768 |
2019-01-09 | $47.39 | $47.55 | $47.35 | $47.36 | $43.77 | 10,187 |
2019-01-08 | $47.46 | $47.46 | $47.34 | $47.46 | $43.86 | 112,532 |
2019-01-07 | $47.40 | $47.46 | $47.40 | $47.44 | $43.84 | 13,027 |
2019-01-04 | $47.26 | $47.40 | $47.26 | $47.38 | $43.79 | 8,234 |
2019-01-03 | $47.26 | $47.40 | $47.26 | $47.33 | $43.74 | 13,419 |
2019-01-02 | $47.25 | $47.39 | $47.25 | $47.27 | $43.68 | 13,563 |
2018-12-31 | $47.22 | $47.43 | $47.22 | $47.33 | $43.73 | 10,039 |
2018-12-28 | $47.29 | $47.40 | $47.16 | $47.16 | $43.58 | 13,813 |
2018-12-27 | $47.37 | $47.37 | $47.16 | $47.24 | $43.66 | 53,482 |
2018-12-26 | $47.39 | $47.44 | $47.31 | $47.41 | $43.68 | 12,676 |
2018-12-24 | $47.38 | $47.38 | $47.30 | $47.37 | $43.65 | 6,531 |
2018-12-21 | $47.28 | $47.49 | $47.28 | $47.38 | $43.66 | 36,027 |
2018-12-20 | $46.80 | $47.49 | $46.80 | $47.46 | $43.73 | 17,902 |
2018-12-19 | $47.39 | $47.51 | $47.39 | $47.45 | $43.72 | 11,929 |
2018-12-18 | $47.40 | $47.51 | $47.35 | $47.46 | $43.73 | 16,638 |
2018-12-17 | $47.38 | $47.53 | $47.36 | $47.40 | $43.67 | 11,119 |
2018-12-14 | $47.37 | $47.57 | $47.37 | $47.42 | $43.69 | 8,771 |
2018-12-13 | $47.34 | $47.47 | $47.34 | $47.41 | $43.68 | 14,817 |
2018-12-12 | $47.42 | $47.56 | $47.33 | $47.38 | $43.66 | 22,315 |
2018-12-11 | $47.38 | $47.52 | $47.38 | $47.41 | $43.68 | 25,032 |
2018-12-10 | $47.43 | $47.60 | $47.43 | $47.45 | $43.72 | 13,608 |
2018-12-07 | $47.43 | $47.57 | $47.40 | $47.42 | $43.69 | 23,778 |
2018-12-06 | $46.67 | $47.58 | $46.67 | $47.51 | $43.77 | 10,629 |
2018-12-04 | $47.46 | $47.57 | $47.45 | $47.51 | $43.78 | 20,809 |
2018-12-03 | $47.48 | $47.55 | $47.48 | $47.49 | $43.76 | 26,152 |
2018-11-30 | $47.54 | $47.60 | $47.44 | $47.55 | $43.81 | 11,328 |
2018-11-29 | $47.47 | $47.60 | $47.46 | $47.60 | $43.86 | 19,095 |
2018-11-28 | $47.58 | $47.58 | $47.48 | $47.54 | $43.80 | 14,306 |
2018-11-27 | $47.47 | $47.62 | $47.46 | $47.52 | $43.78 | 9,998 |
2018-11-26 | $47.61 | $47.70 | $47.60 | $47.61 | $43.76 | 6,021 |
2018-11-23 | $47.72 | $47.72 | $47.57 | $47.57 | $43.72 | 1,329 |
2018-11-21 | $47.58 | $47.65 | $47.58 | $47.58 | $43.73 | 5,487 |
2018-11-20 | $47.76 | $47.76 | $47.62 | $47.69 | $43.83 | 7,446 |
2018-11-19 | $47.63 | $47.74 | $47.62 | $47.68 | $43.82 | 31,553 |
2018-11-16 | $47.61 | $47.85 | $47.60 | $47.61 | $43.76 | 11,189 |
2018-11-15 | $46.65 | $47.63 | $46.65 | $47.51 | $43.66 | 13,930 |
2018-11-14 | $47.66 | $47.85 | $47.65 | $47.66 | $43.80 | 6,475 |
2018-11-13 | $47.65 | $47.75 | $47.65 | $47.69 | $43.83 | 9,319 |
2018-11-12 | $47.71 | $47.75 | $47.59 | $47.73 | $43.87 | 12,856 |
2018-11-09 | $47.64 | $47.78 | $47.60 | $47.76 | $43.89 | 33,144 |
2018-11-08 | $47.77 | $47.77 | $47.58 | $47.68 | $43.82 | 8,963 |
2018-11-07 | $47.63 | $47.72 | $47.63 | $47.64 | $43.78 | 30,304 |
2018-11-06 | $47.66 | $47.77 | $47.63 | $47.66 | $43.80 | 26,798 |
2018-11-05 | $47.70 | $47.75 | $47.56 | $47.71 | $43.85 | 17,607 |
2018-11-02 | $47.63 | $47.75 | $47.63 | $47.75 | $43.88 | 4,896 |
2018-11-01 | $47.63 | $47.75 | $47.60 | $47.68 | $43.82 | 19,122 |
2018-10-31 | $47.65 | $47.78 | $47.65 | $47.70 | $43.84 | 12,172 |
2018-10-30 | $47.79 | $47.80 | $47.62 | $47.72 | $43.86 | 10,273 |
2018-10-29 | $47.66 | $47.75 | $47.66 | $47.68 | $43.82 | 17,541 |
2018-10-26 | $47.66 | $47.77 | $47.66 | $47.75 | $43.88 | 11,509 |
2018-10-25 | $47.79 | $47.92 | $47.79 | $47.84 | $43.86 | 11,714 |
2018-10-24 | $47.76 | $47.90 | $47.76 | $47.87 | $43.89 | 14,399 |
2018-10-23 | $47.77 | $47.85 | $47.77 | $47.77 | $43.80 | 12,130 |
2018-10-22 | $47.89 | $47.89 | $47.73 | $47.79 | $43.82 | 64,964 |
2018-10-19 | $47.77 | $47.88 | $47.77 | $47.81 | $43.83 | 17,872 |
2018-10-18 | $47.81 | $47.84 | $47.76 | $47.84 | $43.86 | 20,906 |
2018-10-17 | $47.79 | $47.88 | $47.76 | $47.77 | $43.80 | 14,061 |
2018-10-16 | $47.81 | $47.91 | $47.76 | $47.84 | $43.86 | 41,332 |
2018-10-15 | $47.75 | $47.91 | $47.74 | $47.87 | $43.89 | 19,668 |
2018-10-12 | $47.79 | $47.86 | $47.76 | $47.82 | $43.84 | 16,691 |
2018-10-11 | $47.84 | $47.90 | $47.71 | $47.83 | $43.85 | 11,982 |
2018-10-10 | $47.75 | $47.82 | $47.75 | $47.80 | $43.82 | 64,830 |
2018-10-09 | $47.73 | $47.82 | $47.73 | $47.82 | $43.84 | 7,800 |
2018-10-08 | $47.77 | $47.87 | $47.73 | $47.74 | $43.77 | 12,903 |
2018-10-05 | $47.74 | $47.87 | $47.71 | $47.83 | $43.85 | 24,911 |
2018-10-04 | $47.78 | $47.91 | $47.78 | $47.78 | $43.81 | 39,660 |
2018-10-03 | $47.92 | $47.92 | $47.73 | $47.85 | $43.87 | 16,309 |
2018-10-02 | $47.83 | $47.94 | $47.77 | $47.77 | $43.80 | 27,972 |
2018-10-01 | $47.91 | $47.91 | $47.75 | $47.82 | $43.84 | 11,105 |
2018-09-28 | $47.81 | $47.92 | $47.75 | $47.83 | $43.85 | 13,888 |
2018-09-27 | $47.86 | $47.91 | $47.78 | $47.81 | $43.83 | 10,982 |
2018-09-26 | $47.84 | $47.85 | $47.71 | $47.82 | $43.84 | 10,177 |
2018-09-25 | $47.85 | $48.00 | $47.85 | $47.86 | $43.78 | 10,284 |
2018-09-24 | $47.91 | $47.94 | $47.84 | $47.93 | $43.84 | 13,985 |
2018-09-21 | $47.84 | $47.93 | $47.82 | $47.93 | $43.84 | 18,904 |
2018-09-20 | $47.93 | $47.94 | $47.81 | $47.90 | $43.82 | 28,784 |
2018-09-19 | $47.89 | $47.91 | $47.82 | $47.86 | $43.78 | 7,758 |
2018-09-18 | $47.88 | $47.95 | $47.87 | $47.91 | $43.83 | 12,587 |
2018-09-17 | $47.86 | $47.99 | $47.83 | $47.99 | $43.90 | 6,395 |
2018-09-14 | $47.97 | $47.97 | $47.81 | $47.88 | $43.80 | 4,993 |
2018-09-13 | $47.92 | $47.97 | $47.84 | $47.87 | $43.79 | 6,340 |
2018-09-12 | $47.88 | $47.91 | $47.83 | $47.90 | $43.82 | 6,364 |
2018-09-11 | $47.86 | $47.96 | $47.79 | $47.87 | $43.79 | 9,292 |
2018-09-10 | $47.85 | $47.91 | $47.81 | $47.87 | $43.79 | 8,342 |
2018-09-07 | $47.86 | $47.91 | $47.83 | $47.85 | $43.77 | 3,144 |
2018-09-06 | $47.87 | $47.95 | $47.87 | $47.90 | $43.82 | 20,067 |
2018-09-05 | $47.93 | $47.95 | $47.81 | $47.93 | $43.84 | 6,947 |
2018-09-04 | $47.94 | $47.94 | $47.83 | $47.86 | $43.78 | 10,758 |
2018-08-31 | $47.85 | $47.96 | $47.82 | $47.87 | $43.79 | 10,308 |
2018-08-30 | $47.85 | $47.92 | $47.81 | $47.85 | $43.77 | 7,819 |
2018-08-29 | $47.85 | $47.89 | $47.81 | $47.81 | $43.73 | 7,760 |
2018-08-28 | $47.85 | $47.89 | $47.81 | $47.84 | $43.76 | 5,989 |
2018-08-27 | $47.95 | $47.95 | $47.85 | $47.90 | $43.82 | 11,297 |
2018-08-24 | $48.08 | $48.08 | $47.94 | $47.97 | $43.77 | 6,589 |
2018-08-23 | $47.96 | $48.00 | $47.93 | $48.00 | $43.80 | 12,958 |
2018-08-22 | $47.95 | $48.02 | $47.91 | $47.97 | $43.77 | 13,335 |
2018-08-21 | $47.95 | $47.95 | $47.92 | $47.95 | $43.75 | 5,365 |
2018-08-20 | $47.93 | $47.98 | $47.90 | $47.92 | $43.72 | 6,826 |
2018-08-17 | $48.02 | $48.02 | $47.86 | $47.88 | $43.69 | 7,680 |
2018-08-16 | $47.91 | $48.02 | $47.91 | $47.96 | $43.76 | 8,949 |
2018-08-15 | $48.01 | $48.01 | $47.87 | $47.98 | $43.78 | 5,716 |
2018-08-14 | $47.99 | $47.99 | $47.84 | $47.92 | $43.72 | 9,170 |
2018-08-13 | $47.94 | $47.96 | $47.91 | $47.95 | $43.75 | 5,218 |
2018-08-10 | $47.85 | $48.00 | $47.84 | $47.86 | $43.67 | 20,319 |
2018-08-09 | $47.96 | $47.96 | $47.83 | $47.85 | $43.66 | 13,174 |
2018-08-08 | $47.96 | $47.96 | $47.84 | $47.90 | $43.71 | 3,638 |
2018-08-07 | $47.85 | $48.00 | $47.81 | $47.84 | $43.65 | 15,387 |
2018-08-06 | $47.80 | $47.98 | $47.80 | $47.93 | $43.73 | 4,995 |
2018-08-03 | $47.97 | $47.97 | $47.79 | $47.91 | $43.72 | 9,179 |
2018-08-02 | $47.85 | $47.89 | $47.73 | $47.85 | $43.66 | 7,172 |
2018-08-01 | $47.69 | $47.84 | $47.69 | $47.82 | $43.63 | 12,226 |
2018-07-31 | $47.75 | $47.83 | $47.73 | $47.79 | $43.61 | 11,043 |
2018-07-30 | $47.77 | $47.90 | $47.77 | $47.77 | $43.59 | 8,056 |
2018-07-27 | $47.79 | $47.89 | $47.73 | $47.79 | $43.61 | 33,134 |
2018-07-26 | $47.81 | $47.90 | $47.76 | $47.79 | $43.61 | 4,523 |
2018-07-25 | $47.96 | $47.96 | $47.81 | $47.90 | $43.60 | 6,568 |
2018-07-24 | $47.82 | $47.90 | $46.31 | $47.89 | $43.59 | 74,607 |
2018-07-23 | $47.88 | $47.93 | $47.85 | $47.92 | $43.62 | 49,312 |
2018-07-20 | $47.81 | $47.96 | $47.81 | $47.96 | $43.66 | 45,232 |
2018-07-19 | $47.83 | $47.90 | $47.83 | $47.86 | $43.56 | 10,939 |
2018-07-18 | $47.89 | $47.95 | $47.84 | $47.89 | $43.59 | 8,071 |
2018-07-17 | $47.83 | $47.89 | $47.83 | $47.86 | $43.56 | 17,197 |
2018-07-16 | $47.87 | $47.88 | $47.83 | $47.88 | $43.58 | 4,423 |
2018-07-13 | $47.79 | $47.88 | $47.01 | $47.84 | $43.55 | 7,228 |
2018-07-12 | $47.84 | $47.90 | $47.81 | $47.82 | $43.53 | 7,362 |
2018-07-11 | $47.90 | $47.90 | $47.80 | $47.90 | $43.60 | 87,582 |
2018-07-10 | $47.81 | $47.90 | $47.79 | $47.84 | $43.55 | 12,933 |
2018-07-09 | $47.85 | $47.90 | $47.81 | $47.81 | $43.52 | 29,591 |
2018-07-06 | $47.87 | $47.92 | $47.79 | $47.85 | $43.56 | 5,948 |
2018-07-05 | $47.84 | $47.92 | $47.77 | $47.92 | $43.62 | 7,268 |
2018-07-03 | $47.81 | $47.81 | $47.81 | $47.81 | $43.52 | 1,882 |
2018-07-02 | $47.81 | $47.81 | $47.77 | $47.78 | $43.49 | 5,837 |
2018-06-29 | $47.78 | $47.87 | $47.78 | $47.78 | $43.49 | 17,197 |
2018-06-28 | $47.84 | $47.88 | $47.78 | $47.82 | $43.53 | 10,299 |
2018-06-27 | $47.81 | $47.90 | $47.75 | $47.78 | $43.49 | 8,266 |
2018-06-26 | $47.87 | $47.89 | $47.73 | $47.83 | $43.54 | 9,145 |
2018-06-25 | $47.81 | $47.90 | $47.77 | $47.81 | $43.52 | 9,592 |
2018-06-22 | $47.99 | $48.01 | $47.87 | $47.89 | $43.49 | 13,083 |
2018-06-21 | $47.91 | $47.99 | $47.86 | $47.88 | $43.48 | 10,688 |
2018-06-20 | $47.90 | $47.94 | $47.80 | $47.88 | $43.48 | 14,213 |
2018-06-19 | $47.91 | $47.97 | $47.84 | $47.84 | $43.44 | 6,176 |
2018-06-18 | $47.90 | $47.90 | $47.83 | $47.90 | $43.50 | 7,284 |
2018-06-15 | $47.84 | $47.90 | $47.80 | $47.85 | $43.45 | 15,178 |
2018-06-14 | $47.75 | $47.90 | $47.75 | $47.87 | $43.47 | 21,143 |
2018-06-13 | $47.85 | $47.98 | $47.80 | $47.87 | $43.47 | 9,804 |
2018-06-12 | $47.86 | $47.95 | $47.81 | $47.90 | $43.50 | 34,689 |
2018-06-11 | $47.76 | $47.98 | $47.76 | $47.97 | $43.56 | 16,195 |
2018-06-08 | $47.90 | $47.98 | $47.83 | $47.87 | $43.47 | 100,071 |
2018-06-07 | $47.83 | $47.95 | $47.83 | $47.86 | $43.46 | 10,908 |
2018-06-06 | $47.90 | $47.95 | $47.83 | $47.86 | $43.46 | 10,385 |
2018-06-05 | $47.83 | $47.91 | $47.77 | $47.89 | $43.49 | 80,747 |
2018-06-04 | $47.90 | $47.97 | $47.73 | $47.91 | $43.51 | 97,146 |
2018-06-01 | $47.95 | $47.95 | $47.87 | $47.95 | $43.54 | 13,491 |
2018-05-31 | $47.97 | $48.00 | $47.90 | $47.92 | $43.51 | 12,174 |
2018-05-30 | $48.00 | $48.00 | $47.89 | $48.00 | $43.59 | 16,669 |
2018-05-29 | $47.87 | $48.00 | $47.87 | $47.88 | $43.48 | 3,343 |
2018-05-25 | $47.85 | $47.99 | $47.83 | $47.91 | $43.51 | 3,010 |
2018-05-24 | $47.91 | $48.08 | $47.91 | $47.93 | $43.42 | 8,237 |
2018-05-23 | $47.88 | $48.05 | $47.88 | $47.91 | $43.41 | 6,858 |
2018-05-22 | $47.90 | $48.00 | $47.87 | $47.96 | $43.45 | 5,275 |
2018-05-21 | $47.96 | $48.02 | $47.91 | $47.96 | $43.45 | 14,295 |
2018-05-18 | $47.95 | $47.98 | $47.90 | $47.97 | $43.46 | 4,794 |
2018-05-17 | $47.91 | $48.01 | $47.91 | $48.00 | $43.49 | 4,776 |
2018-05-16 | $47.93 | $48.00 | $47.88 | $48.00 | $43.49 | 4,804 |
2018-05-15 | $48.01 | $48.04 | $47.96 | $48.01 | $43.50 | 10,167 |
2018-05-14 | $47.91 | $48.04 | $47.91 | $48.03 | $43.52 | 5,364 |
2018-05-11 | $47.87 | $48.02 | $47.87 | $47.95 | $43.44 | 8,149 |
2018-05-10 | $47.94 | $48.00 | $47.89 | $47.94 | $43.43 | 18,269 |
2018-05-09 | $47.89 | $48.02 | $47.87 | $48.01 | $43.50 | 47,183 |
2018-05-08 | $47.92 | $47.98 | $47.88 | $47.91 | $43.41 | 13,829 |
2018-05-07 | $47.99 | $48.02 | $47.89 | $48.01 | $43.50 | 6,264 |
2018-05-04 | $48.00 | $48.03 | $47.88 | $47.98 | $43.47 | 4,908 |
2018-05-03 | $47.89 | $47.99 | $47.87 | $47.93 | $43.42 | 17,797 |
2018-05-02 | $47.85 | $47.99 | $47.84 | $47.92 | $43.42 | 13,833 |
2018-05-01 | $47.89 | $47.98 | $47.83 | $47.86 | $43.36 | 6,963 |
2018-04-30 | $47.90 | $48.00 | $47.82 | $47.85 | $43.35 | 13,698 |
2018-04-27 | $47.88 | $47.99 | $47.80 | $47.82 | $43.32 | 11,561 |
2018-04-26 | $47.85 | $47.96 | $47.83 | $47.89 | $43.39 | 10,058 |
2018-04-25 | $47.83 | $47.95 | $47.81 | $47.81 | $43.32 | 28,687 |
2018-04-24 | $48.02 | $48.11 | $47.96 | $47.99 | $43.38 | 14,761 |
2018-04-23 | $47.98 | $48.10 | $47.98 | $48.03 | $43.42 | 9,803 |
2018-04-20 | $48.12 | $48.13 | $48.05 | $48.05 | $43.44 | 9,124 |
2018-04-19 | $48.07 | $48.12 | $48.03 | $48.11 | $43.49 | 15,958 |
2018-04-18 | $48.12 | $48.14 | $48.03 | $48.08 | $43.47 | 21,676 |
2018-04-17 | $48.03 | $48.17 | $48.01 | $48.17 | $43.55 | 24,357 |
2018-04-16 | $47.97 | $48.07 | $47.94 | $48.06 | $43.45 | 124,244 |
2018-04-13 | $48.07 | $48.11 | $47.88 | $48.02 | $43.41 | 17,392 |
2018-04-12 | $48.03 | $48.12 | $48.03 | $48.04 | $43.43 | 56,554 |
2018-04-11 | $48.12 | $48.17 | $48.06 | $48.07 | $43.46 | 15,476 |
2018-04-10 | $48.13 | $48.13 | $48.04 | $48.06 | $43.45 | 15,135 |
2018-04-09 | $47.99 | $48.17 | $47.99 | $48.07 | $43.46 | 8,704 |
2018-04-06 | $48.01 | $48.08 | $48.00 | $48.01 | $43.40 | 20,018 |
2018-04-05 | $47.98 | $48.08 | $47.98 | $48.08 | $43.47 | 11,540 |
2018-04-04 | $47.99 | $48.08 | $47.99 | $48.08 | $43.47 | 15,470 |
2018-04-03 | $47.98 | $48.08 | $47.98 | $48.05 | $43.44 | 8,457 |
2018-04-02 | $48.08 | $48.08 | $48.00 | $48.08 | $43.47 | 8,647 |
2018-03-29 | $48.01 | $48.08 | $47.97 | $48.04 | $43.43 | 6,769 |
2018-03-28 | $48.07 | $48.07 | $47.99 | $48.00 | $43.39 | 14,938 |
2018-03-27 | $48.07 | $48.07 | $47.95 | $47.96 | $43.36 | 10,655 |
2018-03-26 | $48.09 | $48.10 | $47.95 | $48.07 | $43.46 | 13,376 |
2018-03-23 | $48.14 | $48.20 | $48.08 | $48.10 | $43.40 | 9,791 |
2018-03-22 | $48.07 | $48.10 | $48.03 | $48.03 | $43.33 | 7,049 |
2018-03-21 | $48.07 | $48.16 | $48.02 | $48.07 | $43.37 | 13,359 |
2018-03-20 | $48.17 | $48.17 | $48.08 | $48.13 | $43.42 | 20,051 |
2018-03-19 | $48.09 | $48.18 | $48.05 | $48.15 | $43.44 | 82,571 |
2018-03-16 | $48.05 | $48.09 | $48.04 | $48.09 | $43.39 | 11,301 |
2018-03-15 | $48.09 | $48.09 | $48.03 | $48.08 | $43.38 | 17,760 |
2018-03-14 | $48.05 | $48.08 | $48.03 | $48.08 | $43.38 | 9,694 |
2018-03-13 | $48.05 | $48.08 | $48.04 | $48.08 | $43.38 | 7,898 |
2018-03-12 | $48.05 | $48.08 | $48.03 | $48.06 | $43.36 | 12,303 |
2018-03-09 | $48.06 | $48.08 | $48.01 | $48.08 | $43.38 | 11,819 |
2018-03-08 | $48.06 | $48.07 | $48.02 | $48.06 | $43.36 | 6,724 |
2018-03-07 | $48.07 | $48.09 | $48.04 | $48.08 | $43.38 | 15,060 |
2018-03-06 | $48.04 | $48.07 | $48.03 | $48.07 | $43.37 | 17,980 |
2018-03-05 | $48.07 | $48.13 | $48.06 | $48.08 | $43.38 | 17,071 |
2018-03-02 | $48.08 | $48.14 | $48.06 | $48.10 | $43.40 | 9,476 |
2018-03-01 | $48.07 | $48.12 | $48.06 | $48.08 | $43.38 | 38,020 |
2018-02-28 | $48.13 | $48.13 | $48.06 | $48.06 | $43.36 | 11,972 |
2018-02-27 | $48.10 | $48.20 | $48.05 | $48.06 | $43.36 | 15,541 |
2018-02-26 | $48.03 | $48.22 | $48.03 | $48.12 | $43.42 | 18,724 |
2018-02-23 | $48.22 | $48.22 | $48.11 | $48.15 | $43.34 | 21,105 |
2018-02-22 | $48.11 | $48.19 | $48.09 | $48.16 | $43.35 | 15,333 |
2018-02-21 | $48.15 | $48.23 | $48.10 | $48.11 | $43.31 | 15,916 |
2018-02-20 | $48.16 | $48.30 | $48.12 | $48.15 | $43.34 | 53,026 |
2018-02-16 | $48.16 | $48.24 | $48.16 | $48.18 | $43.37 | 14,149 |
2018-02-15 | $48.20 | $48.27 | $48.11 | $48.19 | $43.38 | 14,032 |
2018-02-14 | $48.17 | $48.29 | $48.15 | $48.26 | $43.44 | 94,489 |
2018-02-13 | $48.29 | $48.29 | $48.16 | $48.21 | $43.40 | 13,181 |
2018-02-12 | $48.18 | $48.25 | $48.09 | $48.22 | $43.41 | 34,134 |
2018-02-09 | $48.21 | $48.30 | $48.18 | $48.25 | $43.43 | 11,622 |
2018-02-08 | $48.24 | $48.29 | $48.20 | $48.25 | $43.43 | 16,408 |
2018-02-07 | $48.30 | $48.30 | $48.20 | $48.25 | $43.43 | 20,426 |
2018-02-06 | $48.26 | $48.31 | $48.20 | $48.28 | $43.46 | 35,195 |
2018-02-05 | $48.23 | $48.32 | $48.20 | $48.32 | $43.50 | 36,121 |
2018-02-02 | $48.25 | $48.32 | $48.21 | $48.24 | $43.43 | 17,953 |
2018-02-01 | $48.23 | $48.35 | $48.23 | $48.25 | $43.43 | 39,631 |
2018-01-31 | $48.26 | $48.36 | $48.22 | $48.30 | $43.48 | 22,850 |
2018-01-30 | $48.24 | $48.30 | $48.24 | $48.29 | $43.47 | 27,832 |
2018-01-29 | $48.39 | $48.39 | $48.25 | $48.29 | $43.47 | 54,459 |
2018-01-26 | $48.36 | $48.40 | $48.27 | $48.31 | $43.49 | 13,022 |
2018-01-25 | $48.39 | $48.45 | $48.36 | $48.37 | $43.46 | 16,217 |
2018-01-24 | $48.37 | $48.40 | $48.33 | $48.38 | $43.47 | 16,878 |
2018-01-23 | $48.31 | $48.41 | $48.31 | $48.37 | $43.46 | 24,948 |
2018-01-22 | $48.36 | $48.49 | $48.34 | $48.34 | $43.43 | 22,322 |
2018-01-19 | $48.39 | $48.49 | $48.34 | $48.41 | $43.50 | 16,203 |
2018-01-18 | $48.40 | $48.42 | $48.33 | $48.39 | $43.48 | 7,236 |
2018-01-17 | $48.40 | $48.44 | $48.38 | $48.42 | $43.51 | 12,584 |
2018-01-16 | $48.41 | $48.48 | $48.38 | $48.42 | $43.51 | 26,153 |
2018-01-12 | $48.42 | $48.43 | $48.37 | $48.43 | $43.51 | 145,615 |
2018-01-11 | $48.37 | $48.42 | $48.36 | $48.40 | $43.49 | 12,701 |
2018-01-10 | $48.39 | $48.41 | $48.37 | $48.40 | $43.49 | 28,229 |
2018-01-09 | $48.39 | $48.42 | $48.36 | $48.42 | $43.51 | 21,886 |
2018-01-08 | $48.41 | $48.44 | $48.35 | $48.40 | $43.49 | 12,070 |
2018-01-05 | $48.38 | $48.44 | $48.35 | $48.40 | $43.49 | 17,846 |
2018-01-04 | $48.41 | $48.42 | $48.36 | $48.37 | $43.46 | 16,392 |
2018-01-03 | $48.37 | $48.44 | $48.35 | $48.39 | $43.48 | 17,380 |
2018-01-02 | $48.40 | $48.45 | $48.35 | $48.44 | $43.52 | 17,663 |
2017-12-29 | $48.36 | $48.42 | $48.34 | $48.37 | $43.46 | 28,931 |
2017-12-28 | $48.36 | $48.44 | $48.36 | $48.36 | $43.45 | 8,516 |
2017-12-27 | $48.33 | $48.41 | $48.33 | $48.40 | $43.49 | 6,938 |
2017-12-26 | $48.50 | $48.50 | $48.45 | $48.47 | $43.44 | 8,922 |
2017-12-22 | $48.46 | $48.53 | $48.45 | $48.50 | $43.47 | 27,307 |
2017-12-21 | $48.43 | $48.53 | $48.43 | $48.46 | $43.43 | 19,621 |
2017-12-20 | $48.44 | $48.51 | $48.43 | $48.47 | $43.44 | 41,335 |
2017-12-19 | $48.47 | $48.53 | $48.47 | $48.50 | $43.47 | 44,910 |
2017-12-18 | $48.52 | $48.53 | $48.49 | $48.49 | $43.46 | 35,865 |
2017-12-15 | $48.55 | $48.55 | $48.50 | $48.52 | $43.49 | 33,404 |
2017-12-14 | $48.53 | $48.54 | $48.50 | $48.53 | $43.50 | 23,315 |
2017-12-13 | $48.53 | $48.54 | $48.48 | $48.50 | $43.47 | 15,619 |
2017-12-12 | $48.50 | $48.56 | $48.46 | $48.55 | $43.52 | 33,627 |
2017-12-11 | $48.51 | $48.52 | $48.47 | $48.50 | $43.47 | 29,462 |
2017-12-08 | $48.49 | $48.55 | $48.47 | $48.47 | $43.44 | 32,302 |
2017-12-07 | $48.48 | $48.56 | $48.48 | $48.52 | $43.49 | 113,833 |
2017-12-06 | $48.49 | $48.53 | $48.48 | $48.51 | $43.48 | 81,581 |
2017-12-05 | $48.49 | $48.56 | $48.47 | $48.50 | $43.47 | 51,085 |
2017-12-04 | $48.53 | $48.58 | $48.47 | $48.49 | $43.46 | 123,962 |
2017-12-01 | $48.52 | $48.56 | $48.52 | $48.55 | $43.52 | 23,304 |
2017-11-30 | $48.52 | $48.58 | $48.52 | $48.52 | $43.49 | 16,374 |
2017-11-29 | $48.53 | $48.59 | $48.53 | $48.54 | $43.51 | 46,885 |
2017-11-28 | $48.52 | $48.61 | $48.52 | $48.56 | $43.52 | 84,685 |
2017-11-27 | $48.56 | $48.65 | $48.56 | $48.62 | $43.48 | 101,286 |
2017-11-24 | $48.67 | $48.67 | $48.55 | $48.60 | $43.46 | 98,651 |
2017-11-22 | $48.54 | $48.64 | $48.52 | $48.58 | $43.45 | 15,909 |
2017-11-21 | $48.56 | $48.59 | $48.53 | $48.54 | $43.41 | 67,484 |
2017-11-20 | $48.59 | $48.59 | $48.52 | $48.57 | $43.44 | 13,999 |
2017-11-17 | $48.56 | $48.59 | $48.52 | $48.53 | $43.40 | 28,254 |
2017-11-16 | $48.55 | $48.59 | $48.51 | $48.53 | $43.40 | 114,965 |
2017-11-15 | $48.50 | $48.62 | $48.50 | $48.55 | $43.42 | 8,606 |
2017-11-14 | $48.62 | $48.63 | $48.52 | $48.55 | $43.42 | 57,871 |
2017-11-13 | $48.64 | $48.64 | $48.54 | $48.64 | $43.50 | 67,404 |
2017-11-10 | $48.62 | $48.66 | $48.57 | $48.65 | $43.51 | 24,746 |
2017-11-09 | $48.65 | $48.70 | $48.56 | $48.64 | $43.50 | 244,892 |
2017-11-08 | $48.65 | $48.66 | $48.54 | $48.66 | $43.52 | 156,899 |
2017-11-07 | $48.60 | $48.68 | $48.57 | $48.62 | $43.48 | 26,500 |
2017-11-06 | $48.60 | $48.68 | $48.60 | $48.66 | $43.51 | 11,585 |
2017-11-03 | $48.69 | $48.69 | $48.33 | $48.66 | $43.52 | 88,366 |
2017-11-02 | $48.61 | $48.73 | $48.61 | $48.63 | $43.49 | 16,441 |
2017-11-01 | $48.71 | $48.72 | $48.62 | $48.65 | $43.51 | 6,078 |
2017-10-31 | $48.68 | $48.74 | $48.63 | $48.74 | $43.59 | 30,978 |
2017-10-30 | $48.60 | $48.65 | $48.60 | $48.65 | $43.51 | 9,647 |
2017-10-27 | $48.59 | $48.70 | $48.57 | $48.65 | $43.51 | 13,433 |
2017-10-26 | $48.74 | $48.75 | $48.65 | $48.66 | $43.43 | 19,173 |
2017-10-25 | $48.70 | $48.81 | $48.70 | $48.72 | $43.48 | 31,138 |
2017-10-24 | $48.73 | $48.75 | $48.70 | $48.71 | $43.47 | 10,431 |
2017-10-23 | $48.78 | $48.79 | $48.70 | $48.72 | $43.48 | 30,595 |
2017-10-20 | $48.72 | $48.77 | $48.71 | $48.74 | $43.50 | 25,628 |
2017-10-19 | $48.71 | $48.73 | $48.70 | $48.72 | $43.48 | 38,034 |
2017-10-18 | $48.72 | $48.73 | $48.68 | $48.72 | $43.48 | 27,428 |
2017-10-17 | $48.70 | $48.73 | $48.70 | $48.73 | $43.49 | 19,544 |
2017-10-16 | $48.73 | $48.77 | $48.72 | $48.75 | $43.51 | 14,193 |
2017-10-13 | $48.76 | $48.76 | $48.70 | $48.76 | $43.52 | 22,450 |
2017-10-12 | $48.71 | $48.77 | $48.71 | $48.74 | $43.50 | 16,770 |
2017-10-11 | $48.70 | $48.81 | $48.68 | $48.80 | $43.55 | 11,661 |
2017-10-10 | $48.68 | $48.72 | $48.64 | $48.68 | $43.44 | 13,012 |
2017-10-09 | $48.68 | $48.70 | $48.67 | $48.69 | $43.45 | 12,284 |
2017-10-06 | $48.69 | $48.69 | $48.63 | $48.68 | $43.44 | 24,414 |
2017-10-05 | $48.72 | $48.79 | $48.67 | $48.70 | $43.46 | 30,176 |
2017-10-04 | $48.73 | $48.77 | $48.68 | $48.74 | $43.50 | 17,040 |
2017-10-03 | $48.69 | $48.76 | $48.69 | $48.73 | $43.49 | 12,483 |
2017-10-02 | $48.72 | $48.73 | $48.69 | $48.69 | $43.45 | 8,105 |
2017-09-29 | $48.69 | $48.73 | $48.69 | $48.72 | $43.48 | 18,212 |
2017-09-28 | $48.67 | $48.73 | $48.67 | $48.69 | $43.45 | 51,744 |
2017-09-27 | $48.67 | $48.74 | $48.65 | $48.71 | $43.47 | 14,822 |
2017-09-26 | $48.70 | $48.72 | $48.64 | $48.67 | $43.44 | 21,339 |
2017-09-25 | $48.78 | $48.79 | $48.76 | $48.77 | $43.44 | 7,883 |
2017-09-22 | $48.77 | $48.81 | $48.75 | $48.78 | $43.44 | 21,581 |
2017-09-21 | $48.77 | $48.82 | $48.77 | $48.82 | $43.48 | 29,044 |
2017-09-20 | $48.79 | $48.81 | $48.75 | $48.77 | $43.43 | 8,833 |
2017-09-19 | $48.76 | $48.82 | $48.75 | $48.82 | $43.48 | 22,753 |
2017-09-18 | $48.76 | $48.80 | $48.75 | $48.76 | $43.42 | 17,015 |
2017-09-15 | $48.77 | $48.82 | $48.76 | $48.76 | $43.42 | 8,956 |
2017-09-14 | $48.84 | $48.84 | $48.77 | $48.81 | $43.46 | 18,496 |
2017-09-13 | $48.79 | $48.84 | $48.78 | $48.84 | $43.49 | 29,068 |
2017-09-12 | $48.82 | $48.87 | $48.78 | $48.83 | $43.48 | 43,138 |
2017-09-11 | $48.90 | $48.90 | $48.84 | $48.84 | $43.49 | 18,528 |
2017-09-08 | $48.87 | $48.91 | $48.83 | $48.90 | $43.55 | 27,550 |
2017-09-07 | $48.87 | $48.87 | $48.81 | $48.81 | $43.47 | 35,565 |
2017-09-06 | $48.83 | $48.88 | $48.81 | $48.84 | $43.49 | 116,149 |
2017-09-05 | $48.82 | $48.85 | $48.81 | $48.81 | $43.47 | 20,557 |
2017-09-01 | $48.86 | $48.86 | $48.77 | $48.84 | $43.49 | 17,209 |
2017-08-31 | $48.84 | $48.84 | $48.78 | $48.81 | $43.47 | 21,968 |
2017-08-30 | $48.83 | $48.85 | $48.77 | $48.81 | $43.47 | 13,679 |
2017-08-29 | $48.77 | $48.81 | $48.77 | $48.80 | $43.46 | 15,920 |
2017-08-28 | $48.77 | $48.79 | $48.76 | $48.78 | $43.44 | 9,151 |
2017-08-25 | $48.77 | $48.78 | $48.74 | $48.76 | $43.42 | 26,833 |
2017-08-24 | $48.83 | $48.89 | $48.83 | $48.87 | $43.44 | 14,339 |
2017-08-23 | $48.85 | $48.90 | $48.83 | $48.85 | $43.42 | 32,098 |
2017-08-22 | $48.81 | $48.89 | $48.80 | $48.83 | $43.40 | 16,923 |
2017-08-21 | $48.82 | $48.88 | $48.79 | $48.87 | $43.44 | 31,002 |
2017-08-18 | $48.79 | $48.89 | $48.76 | $48.87 | $43.44 | 74,592 |
2017-08-17 | $48.84 | $48.84 | $48.77 | $48.80 | $43.37 | 57,724 |
2017-08-16 | $48.75 | $48.85 | $48.75 | $48.81 | $43.39 | 21,145 |
2017-08-15 | $48.75 | $48.85 | $48.75 | $48.77 | $43.35 | 16,726 |
2017-08-14 | $48.78 | $48.85 | $48.76 | $48.78 | $43.36 | 13,966 |
2017-08-11 | $48.75 | $48.87 | $48.75 | $48.78 | $43.36 | 20,293 |
2017-08-10 | $48.77 | $48.83 | $48.75 | $48.76 | $43.34 | 22,757 |
2017-08-09 | $48.78 | $48.85 | $48.75 | $48.76 | $43.34 | 21,779 |
2017-08-08 | $48.85 | $48.85 | $48.74 | $48.84 | $43.41 | 74,236 |
2017-08-07 | $48.75 | $48.85 | $48.74 | $48.82 | $43.39 | 11,084 |
2017-08-04 | $48.78 | $48.85 | $48.76 | $48.77 | $43.35 | 37,984 |
2017-08-03 | $48.77 | $48.84 | $48.72 | $48.76 | $43.34 | 45,335 |
2017-08-02 | $48.71 | $48.79 | $48.71 | $48.78 | $43.36 | 70,900 |
2017-08-01 | $48.76 | $48.81 | $48.71 | $48.71 | $43.30 | 57,300 |
2017-07-31 | $48.75 | $48.85 | $48.73 | $48.81 | $43.39 | 39,300 |
2017-07-28 | $48.78 | $48.81 | $48.73 | $48.74 | $43.32 | 38,400 |
2017-07-27 | $48.70 | $48.82 | $48.69 | $48.79 | $43.37 | 45,447 |
2017-07-26 | $48.66 | $48.74 | $48.66 | $48.73 | $43.31 | 18,689 |
2017-07-25 | $48.78 | $48.86 | $48.77 | $48.77 | $43.26 | 26,000 |
2017-07-24 | $48.83 | $48.87 | $48.77 | $48.85 | $43.33 | 30,626 |
2017-07-21 | $48.78 | $48.86 | $48.76 | $48.80 | $43.29 | 40,501 |
2017-07-20 | $48.76 | $48.77 | $48.73 | $48.76 | $43.25 | 34,655 |
2017-07-19 | $48.79 | $48.80 | $48.73 | $48.74 | $43.23 | 42,358 |
2017-07-18 | $48.76 | $48.77 | $48.70 | $48.75 | $43.24 | 46,751 |
2017-07-17 | $48.83 | $48.89 | $48.70 | $48.73 | $43.23 | 163,495 |
2017-07-14 | $48.79 | $48.86 | $48.73 | $48.73 | $43.23 | 52,893 |
2017-07-13 | $48.71 | $48.83 | $48.71 | $48.83 | $43.31 | 10,144 |
2017-07-12 | $48.72 | $48.75 | $48.70 | $48.71 | $43.21 | 42,743 |
2017-07-11 | $48.72 | $48.72 | $48.68 | $48.71 | $43.21 | 36,823 |
2017-07-10 | $48.69 | $48.72 | $48.69 | $48.69 | $43.19 | 12,997 |
2017-07-07 | $48.69 | $48.77 | $48.69 | $48.69 | $43.19 | 63,993 |
2017-07-06 | $48.73 | $48.76 | $48.67 | $48.73 | $43.23 | 12,268 |
2017-07-05 | $48.70 | $48.77 | $48.68 | $48.76 | $43.25 | 16,266 |
2017-07-03 | $48.71 | $48.74 | $48.70 | $48.70 | $43.20 | 17,777 |
2017-06-30 | $48.74 | $48.76 | $48.65 | $48.75 | $43.24 | 23,945 |
2017-06-29 | $48.74 | $48.78 | $48.66 | $48.75 | $43.24 | 43,921 |
2017-06-28 | $48.75 | $48.78 | $48.64 | $48.67 | $43.17 | 39,546 |
2017-06-27 | $48.71 | $48.78 | $48.71 | $48.74 | $43.24 | 29,956 |
2017-06-26 | $48.77 | $48.80 | $48.70 | $48.70 | $43.20 | 36,749 |
2017-06-23 | $48.86 | $48.88 | $48.75 | $48.83 | $43.22 | 13,461 |
2017-06-22 | $48.82 | $48.88 | $48.75 | $48.75 | $43.15 | 51,646 |
2017-06-21 | $48.84 | $48.90 | $48.75 | $48.82 | $43.22 | 39,828 |
2017-06-20 | $48.77 | $48.87 | $48.77 | $48.78 | $43.18 | 21,058 |
2017-06-19 | $48.79 | $48.92 | $48.77 | $48.77 | $43.17 | 20,722 |
2017-06-16 | $48.84 | $48.86 | $48.75 | $48.84 | $43.23 | 23,116 |
2017-06-15 | $48.78 | $48.90 | $48.72 | $48.83 | $43.22 | 23,635 |
2017-06-14 | $48.71 | $48.76 | $48.71 | $48.72 | $43.13 | 22,706 |
2017-06-13 | $48.72 | $48.81 | $48.70 | $48.74 | $43.14 | 30,733 |
2017-06-12 | $48.70 | $48.82 | $48.67 | $48.72 | $43.13 | 16,734 |
2017-06-09 | $48.82 | $48.82 | $48.66 | $48.71 | $43.12 | 35,923 |
2017-06-08 | $48.80 | $48.82 | $48.72 | $48.82 | $43.21 | 31,341 |
2017-06-07 | $48.74 | $48.79 | $48.73 | $48.73 | $43.13 | 19,925 |
2017-06-06 | $48.73 | $48.79 | $48.72 | $48.77 | $43.17 | 13,189 |
2017-06-05 | $48.73 | $48.84 | $48.72 | $48.72 | $43.13 | 21,140 |
2017-06-02 | $48.86 | $48.86 | $48.68 | $48.72 | $43.13 | 9,348 |
2017-06-01 | $48.69 | $48.75 | $48.69 | $48.75 | $43.15 | 8,691 |
2017-05-31 | $48.72 | $48.84 | $48.67 | $48.68 | $43.09 | 22,609 |
2017-05-30 | $48.70 | $48.81 | $48.67 | $48.70 | $43.11 | 16,091 |
2017-05-26 | $48.68 | $48.74 | $48.64 | $48.66 | $43.07 | 5,746 |
2017-05-25 | $48.68 | $48.78 | $48.63 | $48.64 | $43.06 | 18,021 |
2017-05-24 | $48.73 | $48.73 | $48.62 | $48.67 | $43.08 | 17,037 |
2017-05-23 | $48.82 | $48.82 | $48.75 | $48.76 | $43.07 | 21,869 |
2017-05-22 | $48.75 | $48.84 | $48.73 | $48.75 | $43.06 | 15,270 |
2017-05-19 | $48.74 | $48.83 | $48.70 | $48.74 | $43.05 | 11,177 |
2017-05-18 | $48.80 | $48.80 | $48.66 | $48.74 | $43.06 | 8,796 |
2017-05-17 | $48.65 | $48.80 | $48.65 | $48.69 | $43.01 | 16,784 |
2017-05-16 | $48.66 | $48.82 | $48.66 | $48.80 | $43.11 | 21,854 |
2017-05-15 | $48.69 | $48.80 | $48.65 | $48.66 | $42.98 | 17,207 |
2017-05-12 | $48.65 | $48.72 | $48.60 | $48.63 | $42.96 | 18,555 |
2017-05-11 | $48.61 | $48.65 | $48.60 | $48.60 | $42.93 | 7,288 |
2017-05-10 | $48.61 | $48.65 | $48.58 | $48.61 | $42.94 | 16,057 |
2017-05-09 | $48.73 | $48.73 | $48.58 | $48.61 | $42.94 | 20,019 |
2017-05-08 | $48.70 | $48.70 | $48.56 | $48.64 | $42.97 | 12,546 |
2017-05-05 | $48.61 | $48.69 | $48.58 | $48.58 | $42.91 | 19,004 |
2017-05-04 | $48.63 | $48.72 | $48.59 | $48.64 | $42.97 | 19,746 |
2017-05-03 | $48.61 | $48.73 | $48.61 | $48.73 | $43.05 | 9,095 |
2017-05-02 | $48.63 | $48.73 | $48.58 | $48.59 | $42.92 | 22,729 |
2017-05-01 | $48.62 | $48.70 | $48.59 | $48.63 | $42.96 | 15,263 |
2017-04-28 | $48.64 | $48.69 | $48.57 | $48.65 | $42.98 | 24,245 |
2017-04-27 | $48.65 | $48.66 | $48.53 | $48.59 | $42.92 | 28,497 |
2017-04-26 | $48.65 | $48.71 | $48.59 | $48.59 | $42.92 | 22,105 |
2017-04-25 | $48.69 | $48.69 | $48.55 | $48.58 | $42.91 | 15,492 |
2017-04-24 | $48.60 | $48.66 | $48.53 | $48.57 | $42.90 | 37,133 |
2017-04-21 | $48.71 | $48.79 | $48.70 | $48.70 | $42.93 | 27,651 |
2017-04-20 | $48.76 | $48.81 | $48.70 | $48.70 | $42.93 | 14,337 |
2017-04-19 | $48.72 | $48.79 | $48.70 | $48.71 | $42.94 | 35,538 |
2017-04-18 | $48.70 | $48.78 | $48.70 | $48.71 | $42.94 | 17,491 |
2017-04-17 | $48.69 | $48.79 | $48.67 | $48.69 | $42.92 | 38,407 |
2017-04-13 | $48.69 | $48.74 | $48.47 | $48.60 | $42.84 | 105,915 |
2017-04-12 | $48.66 | $48.76 | $48.64 | $48.72 | $42.95 | 22,684 |
2017-04-11 | $48.69 | $48.76 | $48.63 | $48.65 | $42.89 | 15,489 |
2017-04-10 | $48.65 | $48.72 | $48.60 | $48.70 | $42.93 | 18,351 |
2017-04-07 | $48.74 | $48.75 | $48.60 | $48.65 | $42.89 | 16,244 |
2017-04-06 | $48.63 | $48.73 | $48.63 | $48.64 | $42.88 | 20,155 |
2017-04-05 | $48.58 | $48.70 | $48.58 | $48.59 | $42.83 | 15,443 |
2017-04-04 | $48.60 | $48.71 | $48.57 | $48.69 | $42.92 | 15,222 |
2017-04-03 | $48.60 | $48.65 | $48.53 | $48.56 | $42.81 | 24,123 |
2017-03-31 | $48.61 | $48.66 | $48.52 | $48.63 | $42.87 | 27,589 |
2017-03-30 | $48.54 | $48.62 | $48.54 | $48.56 | $42.81 | 27,138 |
2017-03-29 | $48.51 | $48.62 | $48.47 | $48.50 | $42.75 | 28,929 |
2017-03-28 | $48.56 | $48.59 | $48.50 | $48.53 | $42.78 | 26,491 |
2017-03-27 | $48.52 | $48.63 | $48.50 | $48.59 | $42.83 | 14,992 |
2017-03-24 | $48.57 | $48.57 | $48.43 | $48.45 | $42.71 | 49,187 |
2017-03-23 | $48.59 | $48.71 | $48.59 | $48.69 | $42.83 | 18,096 |
2017-03-22 | $48.62 | $48.72 | $48.59 | $48.61 | $42.76 | 20,161 |
2017-03-21 | $48.58 | $48.67 | $48.56 | $48.65 | $42.79 | 22,753 |
2017-03-20 | $48.64 | $48.69 | $48.53 | $48.58 | $42.73 | 16,758 |
2017-03-17 | $48.55 | $48.66 | $48.53 | $48.61 | $42.76 | 23,511 |
2017-03-16 | $48.53 | $48.62 | $48.49 | $48.54 | $42.70 | 23,604 |
2017-03-15 | $48.44 | $48.56 | $48.41 | $48.45 | $42.62 | 46,861 |
2017-03-14 | $48.48 | $48.56 | $48.41 | $48.47 | $42.64 | 31,586 |
2017-03-13 | $48.48 | $48.99 | $48.45 | $48.51 | $42.67 | 148 |
2017-03-10 | $48.52 | $48.56 | $48.44 | $48.45 | $42.62 | 30,688 |
2017-03-09 | $48.55 | $48.59 | $48.50 | $48.56 | $42.72 | 38,014 |
2017-03-08 | $48.60 | $48.62 | $48.53 | $48.59 | $42.74 | 26,795 |
2017-03-07 | $48.63 | $48.65 | $48.56 | $48.62 | $42.77 | 27,466 |
2017-03-06 | $48.59 | $48.66 | $48.57 | $48.58 | $42.73 | 27,820 |
2017-03-03 | $48.55 | $48.65 | $48.55 | $48.63 | $42.78 | 31,412 |
2017-03-02 | $48.65 | $48.65 | $48.53 | $48.57 | $42.72 | 44,740 |
2017-03-01 | $48.65 | $48.71 | $48.65 | $48.69 | $42.83 | 21,587 |
2017-02-28 | $48.65 | $48.71 | $48.65 | $48.65 | $42.79 | 33,088 |
2017-02-27 | $48.70 | $48.75 | $48.66 | $48.67 | $42.81 | 12,373 |
2017-02-24 | $48.65 | $48.71 | $48.63 | $48.69 | $42.83 | 32,585 |
2017-02-23 | $48.63 | $48.66 | $48.59 | $48.61 | $42.76 | 31,289 |
2017-02-22 | $48.67 | $48.76 | $48.65 | $48.67 | $42.72 | 272 |
2017-02-21 | $48.68 | $48.74 | $48.65 | $48.68 | $42.73 | 375 |
2017-02-17 | $48.69 | $48.74 | $48.65 | $48.71 | $42.76 | 22,373 |
2017-02-16 | $48.69 | $48.70 | $48.63 | $48.70 | $42.75 | 79,472 |
2017-02-15 | $48.67 | $48.70 | $48.66 | $48.69 | $42.74 | 39,802 |
2017-02-14 | $48.66 | $48.70 | $48.66 | $48.69 | $42.74 | 22,956 |
2017-02-13 | $48.72 | $48.72 | $48.65 | $48.65 | $42.71 | 31,884 |
2017-02-10 | $48.66 | $48.74 | $48.65 | $48.66 | $42.72 | 36,818 |
2017-02-09 | $48.68 | $48.77 | $48.68 | $48.75 | $42.79 | 31,003 |
2017-02-08 | $48.66 | $48.76 | $48.66 | $48.68 | $42.73 | 32,244 |
2017-02-07 | $48.66 | $48.72 | $48.66 | $48.68 | $42.73 | 20,452 |
2017-02-06 | $48.70 | $48.71 | $48.65 | $48.69 | $42.74 | 45,858 |
2017-02-03 | $48.60 | $48.68 | $48.58 | $48.63 | $42.69 | 33,623 |
2017-02-02 | $48.62 | $48.67 | $48.59 | $48.59 | $42.65 | 27,342 |
2017-02-01 | $48.55 | $48.60 | $48.54 | $48.57 | $42.64 | 36,268 |
2017-01-31 | $48.50 | $48.56 | $48.50 | $48.56 | $42.63 | 37,964 |
2017-01-30 | $48.58 | $48.63 | $48.49 | $48.52 | $42.59 | 111,761 |
2017-01-27 | $48.50 | $48.60 | $48.50 | $48.54 | $42.61 | 59,131 |
2017-01-26 | $48.54 | $48.58 | $48.43 | $48.48 | $42.56 | 69,349 |
2017-01-25 | $48.64 | $48.64 | $48.41 | $48.60 | $42.66 | 94,987 |
2017-01-24 | $48.70 | $48.72 | $48.58 | $48.68 | $42.65 | 111,139 |
2017-01-23 | $48.68 | $48.69 | $48.57 | $48.69 | $42.66 | 85,018 |
2017-01-20 | $48.60 | $48.66 | $48.56 | $48.65 | $42.63 | 34,036 |
2017-01-19 | $48.57 | $48.69 | $48.57 | $48.61 | $42.59 | 29,491 |
2017-01-18 | $48.60 | $48.71 | $48.56 | $48.69 | $42.66 | 117,849 |
2017-01-17 | $48.58 | $48.63 | $48.51 | $48.55 | $42.54 | 129,774 |
2017-01-13 | $48.59 | $48.64 | $48.55 | $48.62 | $42.60 | 49,007 |
2017-01-12 | $48.60 | $48.67 | $48.58 | $48.65 | $42.63 | 31,903 |
2017-01-11 | $48.56 | $48.68 | $48.56 | $48.60 | $42.58 | 18,022 |
2017-01-10 | $48.58 | $48.65 | $48.52 | $48.58 | $42.57 | 24,483 |
2017-01-09 | $48.60 | $48.66 | $48.54 | $48.63 | $42.61 | 21,475 |
2017-01-06 | $48.67 | $48.67 | $48.54 | $48.61 | $42.59 | 17,917 |
2017-01-05 | $48.49 | $48.63 | $48.49 | $48.57 | $42.56 | 34,507 |
2017-01-04 | $48.49 | $48.57 | $48.45 | $48.53 | $42.52 | 56,067 |
2017-01-03 | $48.50 | $48.57 | $48.43 | $48.53 | $42.53 | 32,088 |
2016-12-30 | $48.46 | $48.58 | $48.40 | $48.57 | $42.56 | 41,773 |
2016-12-29 | $48.42 | $48.55 | $48.38 | $48.52 | $42.51 | 25,759 |
2016-12-28 | $48.52 | $48.52 | $48.32 | $48.41 | $42.41 | 12,288 |
2016-12-27 | $48.38 | $48.48 | $48.35 | $48.48 | $42.48 | 33,692 |
2016-12-23 | $48.43 | $48.48 | $48.32 | $48.38 | $42.39 | 76,310 |
2016-12-22 | $48.49 | $48.61 | $48.49 | $48.54 | $42.42 | 25,939 |
2016-12-21 | $48.59 | $48.59 | $48.43 | $48.44 | $42.33 | 22,101 |
2016-12-20 | $48.48 | $48.63 | $48.43 | $48.59 | $42.46 | 42,413 |
2016-12-19 | $48.55 | $48.59 | $48.42 | $48.44 | $42.33 | 26,535 |
2016-12-16 | $48.49 | $48.58 | $48.40 | $48.44 | $42.33 | 10,879 |
2016-12-15 | $48.51 | $48.59 | $48.46 | $48.53 | $42.41 | 30,072 |
2016-12-14 | $48.65 | $48.65 | $48.43 | $48.54 | $42.42 | 61,817 |
2016-12-13 | $48.56 | $48.65 | $48.50 | $48.54 | $42.42 | 25,061 |
2016-12-12 | $48.60 | $48.66 | $48.48 | $48.63 | $42.50 | 23,691 |
2016-12-09 | $48.55 | $48.68 | $48.54 | $48.55 | $42.43 | 66,946 |
2016-12-08 | $48.53 | $48.69 | $48.51 | $48.54 | $42.42 | 16,170 |
2016-12-07 | $48.60 | $48.65 | $48.48 | $48.50 | $42.38 | 29,087 |
2016-12-06 | $48.43 | $48.59 | $48.43 | $48.59 | $42.46 | 13,046 |
2016-12-05 | $48.49 | $48.60 | $48.45 | $48.49 | $42.37 | 25,625 |
2016-12-02 | $48.50 | $48.58 | $48.42 | $48.45 | $42.34 | 35,050 |
2016-12-01 | $48.60 | $48.60 | $48.42 | $48.45 | $42.34 | 51,438 |
2016-11-30 | $48.38 | $48.61 | $48.38 | $48.49 | $42.37 | 24,800 |
2016-11-29 | $48.50 | $48.61 | $48.37 | $48.46 | $42.35 | 75,080 |
2016-11-28 | $48.40 | $48.59 | $48.38 | $48.39 | $42.29 | 39,910 |
2016-11-25 | $48.51 | $48.56 | $48.36 | $48.39 | $42.29 | 47,648 |
2016-11-23 | $48.46 | $48.56 | $48.36 | $48.41 | $42.30 | 31,936 |
2016-11-22 | $48.60 | $48.69 | $48.48 | $48.56 | $42.35 | 36,956 |
2016-11-21 | $48.52 | $48.67 | $48.48 | $48.51 | $42.30 | 27,443 |
2016-11-18 | $48.43 | $48.70 | $48.43 | $48.68 | $42.45 | 28,890 |
2016-11-17 | $48.49 | $48.73 | $48.49 | $48.54 | $42.33 | 25,337 |
2016-11-16 | $48.63 | $48.72 | $48.51 | $48.51 | $42.30 | 10,280 |
2016-11-15 | $48.62 | $48.69 | $48.50 | $48.51 | $42.30 | 13,456 |
2016-11-14 | $48.54 | $48.69 | $48.54 | $48.54 | $42.33 | 43,873 |
2016-11-11 | $48.58 | $48.82 | $48.58 | $48.62 | $42.40 | 36,578 |
2016-11-10 | $48.72 | $48.83 | $48.62 | $48.62 | $42.40 | 16,587 |
2016-11-09 | $48.90 | $48.94 | $48.68 | $48.70 | $42.47 | 70,680 |
2016-11-08 | $48.91 | $48.95 | $48.86 | $48.92 | $42.66 | 29,328 |
2016-11-07 | $48.85 | $48.95 | $48.82 | $48.94 | $42.68 | 14,973 |
2016-11-04 | $48.90 | $48.95 | $48.80 | $48.90 | $42.64 | 65,994 |
2016-11-03 | $48.84 | $48.92 | $48.83 | $48.86 | $42.61 | 12,804 |
2016-11-02 | $48.91 | $48.96 | $48.84 | $48.84 | $42.59 | 9,113 |
2016-11-01 | $48.89 | $48.94 | $48.81 | $48.90 | $42.64 | 6,174 |
2016-10-31 | $48.94 | $48.94 | $48.85 | $48.89 | $42.64 | 15,402 |
2016-10-28 | $48.88 | $48.94 | $48.80 | $48.93 | $42.67 | 15,374 |
2016-10-27 | $48.92 | $48.95 | $48.88 | $48.91 | $42.66 | 8,837 |
2016-10-26 | $48.90 | $48.96 | $48.90 | $48.96 | $42.70 | 14,654 |
2016-10-25 | $48.94 | $48.98 | $48.86 | $48.97 | $42.71 | 39,271 |
2016-10-24 | $49.05 | $49.08 | $48.96 | $49.01 | $42.65 | 16,161 |
2016-10-21 | $49.04 | $49.09 | $48.96 | $49.06 | $42.69 | 13,668 |
2016-10-20 | $49.04 | $49.08 | $48.92 | $48.94 | $42.59 | 25,289 |
2016-10-19 | $48.96 | $49.07 | $48.96 | $49.05 | $42.68 | 35,527 |
2016-10-18 | $48.95 | $49.00 | $48.94 | $48.97 | $42.62 | 13,712 |
2016-10-17 | $48.93 | $49.01 | $48.93 | $48.96 | $42.61 | 12,388 |
2016-10-14 | $48.96 | $49.04 | $48.89 | $48.90 | $42.56 | 34,919 |
2016-10-13 | $48.92 | $49.01 | $48.89 | $48.96 | $42.61 | 27,121 |
2016-10-12 | $48.93 | $49.01 | $48.89 | $48.89 | $42.55 | 25,206 |
2016-10-11 | $48.96 | $49.00 | $48.91 | $48.94 | $42.59 | 16,727 |
2016-10-10 | $48.90 | $49.00 | $48.90 | $48.98 | $42.62 | 16,896 |
2016-10-07 | $48.90 | $49.00 | $48.89 | $48.92 | $42.57 | 26,727 |
2016-10-06 | $48.89 | $48.97 | $48.89 | $48.97 | $42.62 | 22,601 |
2016-10-05 | $48.91 | $48.97 | $48.89 | $48.92 | $42.58 | 19,294 |
2016-10-04 | $48.92 | $49.00 | $48.91 | $48.92 | $42.57 | 19,853 |
2016-10-03 | $48.93 | $48.99 | $48.93 | $48.93 | $42.58 | 22,022 |
2016-09-30 | $48.94 | $49.02 | $48.92 | $48.93 | $42.58 | 30,248 |
2016-09-29 | $48.98 | $49.00 | $48.93 | $48.94 | $42.59 | 17,394 |
2016-09-28 | $48.94 | $49.02 | $48.90 | $48.95 | $42.59 | 47,995 |
2016-09-27 | $48.91 | $48.99 | $48.87 | $48.94 | $42.59 | 44,937 |
2016-09-26 | $48.97 | $49.01 | $48.91 | $48.91 | $42.56 | 31,282 |
2016-09-23 | $48.98 | $49.07 | $48.96 | $49.03 | $42.57 | 25,496 |
2016-09-22 | $48.96 | $49.05 | $48.94 | $49.02 | $42.56 | 16,638 |
2016-09-21 | $48.96 | $49.05 | $48.92 | $48.97 | $42.52 | 31,102 |
2016-09-20 | $49.00 | $49.01 | $48.93 | $48.95 | $42.50 | 11,745 |
2016-09-19 | $48.99 | $49.00 | $48.89 | $48.98 | $42.53 | 14,178 |
2016-09-16 | $48.93 | $49.00 | $48.88 | $48.93 | $42.49 | 22,342 |
2016-09-15 | $48.92 | $48.98 | $48.86 | $48.90 | $42.46 | 38,808 |
2016-09-14 | $48.94 | $48.98 | $48.83 | $48.91 | $42.47 | 25,840 |
2016-09-13 | $48.92 | $49.01 | $48.87 | $48.96 | $42.51 | 53,848 |
2016-09-12 | $48.96 | $49.01 | $48.85 | $48.92 | $42.47 | 23,414 |
2016-09-09 | $48.97 | $48.99 | $48.91 | $48.93 | $42.48 | 16,503 |
2016-09-08 | $48.98 | $49.03 | $48.96 | $49.00 | $42.55 | 36,034 |
2016-09-07 | $48.98 | $48.98 | $48.87 | $48.95 | $42.50 | 14,258 |
2016-09-06 | $48.90 | $48.98 | $48.86 | $48.91 | $42.47 | 44,193 |
2016-09-02 | $48.90 | $48.98 | $48.85 | $48.89 | $42.45 | 47,205 |
2016-09-01 | $48.95 | $48.96 | $48.85 | $48.89 | $42.45 | 28,003 |
2016-08-31 | $48.95 | $48.97 | $48.86 | $48.90 | $42.46 | 65,577 |
2016-08-30 | $48.94 | $48.96 | $48.85 | $48.94 | $42.49 | 28,775 |
2016-08-29 | $48.92 | $48.96 | $48.86 | $48.91 | $42.47 | 33,168 |
2016-08-26 | $48.95 | $48.96 | $48.85 | $48.95 | $42.50 | 38,262 |
2016-08-25 | $48.95 | $48.97 | $48.86 | $48.92 | $42.48 | 22,751 |
2016-08-24 | $49.06 | $49.08 | $48.94 | $49.05 | $42.49 | 42,068 |
2016-08-23 | $49.01 | $49.09 | $48.92 | $49.02 | $42.47 | 61,978 |
2016-08-22 | $49.05 | $49.08 | $49.00 | $49.00 | $42.45 | 39,425 |
2016-08-19 | $49.00 | $49.09 | $49.00 | $49.03 | $42.48 | 20,462 |
2016-08-18 | $48.99 | $49.04 | $48.99 | $49.01 | $42.46 | 21,185 |
2016-08-17 | $49.02 | $49.06 | $48.95 | $49.04 | $42.48 | 33,184 |
2016-08-16 | $48.96 | $49.06 | $48.96 | $48.96 | $42.41 | 42,250 |
2016-08-15 | $49.02 | $49.10 | $48.94 | $49.02 | $42.46 | 37,162 |
2016-08-12 | $48.98 | $49.00 | $48.94 | $48.98 | $42.43 | 33,062 |
2016-08-11 | $48.95 | $49.05 | $48.95 | $49.01 | $42.46 | 27,656 |
2016-08-10 | $48.89 | $49.07 | $48.89 | $48.98 | $42.43 | 31,034 |
2016-08-09 | $48.95 | $48.98 | $48.87 | $48.87 | $42.34 | 18,530 |
2016-08-08 | $49.02 | $49.02 | $48.83 | $48.92 | $42.38 | 40,738 |
2016-08-05 | $48.91 | $48.99 | $48.85 | $48.96 | $42.41 | 24,229 |
2016-08-04 | $48.88 | $48.95 | $48.85 | $48.94 | $42.40 | 26,341 |
2016-08-03 | $48.87 | $48.94 | $48.85 | $48.90 | $42.36 | 8,455 |
2016-08-02 | $48.95 | $48.95 | $48.85 | $48.86 | $42.33 | 47,129 |
2016-08-01 | $48.89 | $48.96 | $48.82 | $48.87 | $42.34 | 37,887 |
2016-07-29 | $48.91 | $48.97 | $48.84 | $48.86 | $42.33 | 56,448 |
2016-07-28 | $48.84 | $48.96 | $48.83 | $48.93 | $42.39 | 23,224 |
2016-07-27 | $48.86 | $48.93 | $48.78 | $48.90 | $42.36 | 34,050 |
2016-07-26 | $48.86 | $48.94 | $48.79 | $48.92 | $42.38 | 30,082 |
2016-07-25 | $49.05 | $49.05 | $48.81 | $48.85 | $42.32 | 38,756 |
2016-07-22 | $49.09 | $49.10 | $48.93 | $48.98 | $42.33 | 27,496 |
2016-07-21 | $48.99 | $49.08 | $48.92 | $49.03 | $42.38 | 32,847 |
2016-07-20 | $48.96 | $49.07 | $48.91 | $48.93 | $42.29 | 36,355 |
2016-07-19 | $49.03 | $49.07 | $48.94 | $48.97 | $42.32 | 37,823 |
2016-07-18 | $48.98 | $49.05 | $48.93 | $48.99 | $42.34 | 23,839 |
2016-07-15 | $48.98 | $48.98 | $48.78 | $48.95 | $42.30 | 29,271 |
2016-07-14 | $49.01 | $49.05 | $48.91 | $49.04 | $42.38 | 39,516 |
2016-07-13 | $48.95 | $49.06 | $48.90 | $48.92 | $42.28 | 19,257 |
2016-07-12 | $48.88 | $49.02 | $48.88 | $48.96 | $42.32 | 11,938 |
2016-07-11 | $48.90 | $49.02 | $48.88 | $48.93 | $42.29 | 21,840 |
2016-07-08 | $48.93 | $48.98 | $48.89 | $48.92 | $42.28 | 13,954 |
2016-07-07 | $48.90 | $48.98 | $48.88 | $48.96 | $42.32 | 10,881 |
2016-07-06 | $49.13 | $49.13 | $48.87 | $48.92 | $42.28 | 21,531 |
2016-07-05 | $48.82 | $48.90 | $48.81 | $48.86 | $42.23 | 21,400 |
2016-07-01 | $48.71 | $48.91 | $48.71 | $48.77 | $42.15 | 19,127 |
2016-06-30 | $48.77 | $48.91 | $48.73 | $48.77 | $42.15 | 19,341 |
2016-06-29 | $48.79 | $48.85 | $48.67 | $48.80 | $42.18 | 31,194 |
2016-06-28 | $48.72 | $48.80 | $48.70 | $48.76 | $42.14 | 18,463 |
2016-06-27 | $48.71 | $48.80 | $48.65 | $48.67 | $42.06 | 27,272 |
2016-06-24 | $48.95 | $48.95 | $48.71 | $48.77 | $42.15 | 25,197 |
2016-06-23 | $48.74 | $48.85 | $48.74 | $48.82 | $42.09 | 25,389 |
2016-06-22 | $48.81 | $48.89 | $48.80 | $48.81 | $42.09 | 18,032 |
2016-06-21 | $48.80 | $48.93 | $48.80 | $48.90 | $42.16 | 23,774 |
2016-06-20 | $48.80 | $48.88 | $48.78 | $48.80 | $42.08 | 15,941 |
2016-06-17 | $48.85 | $48.85 | $48.78 | $48.85 | $42.12 | 29,326 |
2016-06-16 | $48.80 | $48.92 | $48.80 | $48.83 | $42.10 | 24,994 |
2016-06-15 | $48.79 | $48.85 | $48.78 | $48.85 | $42.12 | 16,978 |
2016-06-14 | $48.80 | $48.85 | $48.79 | $48.85 | $42.12 | 13,241 |
2016-06-13 | $48.75 | $48.91 | $48.75 | $48.82 | $42.09 | 21,935 |
2016-06-10 | $48.78 | $48.90 | $48.78 | $48.85 | $42.12 | 24,623 |
2016-06-09 | $48.76 | $48.85 | $48.76 | $48.84 | $42.11 | 52,275 |
2016-06-08 | $48.75 | $48.80 | $48.74 | $48.80 | $42.08 | 27,352 |
2016-06-07 | $48.75 | $48.80 | $48.74 | $48.78 | $42.06 | 25,595 |
2016-06-06 | $48.70 | $48.75 | $48.70 | $48.75 | $42.03 | 19,643 |
2016-06-03 | $48.68 | $48.70 | $48.67 | $48.69 | $41.98 | 14,883 |
2016-06-02 | $48.69 | $48.70 | $48.60 | $48.65 | $41.95 | 10,753 |
2016-06-01 | $48.62 | $48.70 | $48.61 | $48.70 | $41.99 | 12,141 |
2016-05-31 | $48.70 | $48.70 | $48.60 | $48.64 | $41.94 | 30,707 |
2016-05-27 | $48.70 | $48.70 | $48.58 | $48.58 | $41.89 | 21,227 |
2016-05-26 | $48.54 | $48.66 | $48.54 | $48.58 | $41.89 | 28,884 |
2016-05-25 | $48.53 | $48.66 | $48.53 | $48.55 | $41.86 | 25,106 |
2016-05-24 | $48.62 | $48.66 | $48.54 | $48.54 | $41.85 | 34,337 |
2016-05-23 | $48.71 | $48.75 | $48.65 | $48.74 | $41.93 | 36,190 |
2016-05-20 | $48.68 | $48.74 | $48.64 | $48.72 | $41.91 | 13,769 |
2016-05-19 | $48.72 | $48.75 | $48.65 | $48.66 | $41.86 | 19,830 |
2016-05-18 | $48.70 | $48.75 | $48.66 | $48.69 | $41.89 | 53,520 |
2016-05-17 | $48.71 | $48.80 | $48.70 | $48.70 | $41.89 | 27,816 |
2016-05-16 | $48.81 | $48.81 | $48.71 | $48.71 | $41.90 | 32,461 |
2016-05-13 | $48.80 | $48.80 | $48.67 | $48.70 | $41.89 | 29,417 |
2016-05-12 | $48.78 | $48.79 | $48.68 | $48.78 | $41.96 | 14,114 |
2016-05-11 | $48.73 | $48.79 | $48.68 | $48.77 | $41.95 | 16,837 |
2016-05-10 | $48.72 | $48.78 | $48.72 | $48.75 | $41.94 | 24,502 |
2016-05-09 | $48.72 | $48.77 | $48.71 | $48.72 | $41.91 | 15,261 |
2016-05-06 | $48.73 | $48.78 | $48.69 | $48.76 | $41.95 | 21,594 |
2016-05-05 | $48.75 | $48.75 | $48.67 | $48.69 | $41.89 | 53,326 |
2016-05-04 | $48.71 | $48.75 | $48.66 | $48.72 | $41.91 | 27,170 |
2016-05-03 | $48.71 | $48.76 | $48.66 | $48.76 | $41.95 | 29,954 |
2016-05-02 | $48.63 | $48.74 | $48.63 | $48.71 | $41.90 | 24,842 |
2016-04-29 | $48.62 | $48.70 | $48.61 | $48.70 | $41.89 | 26,422 |
2016-04-28 | $48.58 | $48.65 | $48.58 | $48.65 | $41.85 | 19,252 |
2016-04-27 | $48.54 | $48.60 | $48.53 | $48.59 | $41.80 | 20,548 |
2016-04-26 | $48.53 | $48.59 | $48.53 | $48.55 | $41.77 | 24,587 |
2016-04-25 | $48.61 | $48.62 | $48.49 | $48.59 | $41.80 | 42,478 |
2016-04-22 | $48.72 | $48.72 | $48.63 | $48.63 | $41.73 | 20,429 |
2016-04-21 | $48.65 | $48.72 | $48.62 | $48.63 | $41.73 | 74,335 |
2016-04-20 | $48.73 | $48.77 | $48.66 | $48.67 | $41.76 | 140,692 |
2016-04-19 | $48.68 | $48.75 | $48.57 | $48.71 | $41.80 | 36,498 |
2016-04-18 | $48.70 | $48.95 | $48.61 | $48.95 | $42.00 | 55,065 |
2016-04-15 | $48.69 | $48.69 | $48.55 | $48.69 | $41.78 | 17,040 |
2016-04-14 | $48.57 | $48.69 | $48.53 | $48.57 | $41.68 | 20,351 |
2016-04-13 | $48.55 | $48.65 | $48.54 | $48.56 | $41.67 | 20,059 |
2016-04-12 | $48.56 | $48.68 | $48.49 | $48.49 | $41.61 | 19,404 |
2016-04-11 | $48.64 | $48.70 | $48.51 | $48.54 | $41.65 | 33,689 |
2016-04-08 | $48.60 | $48.65 | $48.50 | $48.53 | $41.64 | 43,844 |
2016-04-07 | $48.43 | $48.55 | $48.43 | $48.52 | $41.63 | 10,817 |
2016-04-06 | $48.42 | $48.70 | $48.42 | $48.46 | $41.58 | 30,545 |
2016-04-05 | $48.47 | $48.48 | $48.41 | $48.43 | $41.56 | 16,310 |
2016-04-04 | $48.40 | $48.50 | $48.40 | $48.47 | $41.59 | 21,526 |
2016-04-01 | $48.39 | $48.48 | $48.38 | $48.42 | $41.55 | 17,044 |
2016-03-31 | $48.35 | $48.47 | $48.34 | $48.40 | $41.53 | 31,924 |
2016-03-30 | $48.38 | $48.50 | $48.17 | $48.34 | $41.48 | 94,256 |
2016-03-29 | $48.44 | $48.60 | $48.36 | $48.41 | $41.54 | 19,523 |
2016-03-28 | $48.52 | $48.59 | $48.33 | $48.59 | $41.69 | 21,485 |
2016-03-24 | $48.45 | $48.60 | $48.32 | $48.42 | $41.55 | 15,330 |
2016-03-23 | $48.60 | $48.60 | $48.42 | $48.60 | $41.60 | 21,226 |
2016-03-22 | $48.48 | $48.60 | $48.37 | $48.40 | $41.43 | 17,253 |
2016-03-21 | $48.65 | $48.65 | $48.46 | $48.48 | $41.50 | 21,907 |
2016-03-18 | $48.47 | $48.62 | $48.42 | $48.46 | $41.48 | 14,366 |
2016-03-17 | $48.40 | $48.57 | $48.37 | $48.43 | $41.45 | 20,846 |
2016-03-16 | $48.38 | $48.46 | $48.34 | $48.34 | $41.38 | 7,514 |
2016-03-15 | $48.36 | $48.44 | $48.34 | $48.37 | $41.40 | 19,634 |
2016-03-14 | $48.38 | $48.48 | $48.32 | $48.43 | $41.45 | 23,500 |
2016-03-11 | $48.37 | $48.49 | $48.32 | $48.32 | $41.36 | 20,333 |
2016-03-10 | $48.36 | $48.47 | $48.32 | $48.46 | $41.48 | 20,065 |
2016-03-09 | $48.47 | $48.54 | $48.32 | $48.36 | $41.39 | 27,691 |
2016-03-08 | $48.36 | $48.47 | $48.31 | $48.40 | $41.42 | 14,380 |
2016-03-07 | $48.34 | $48.51 | $48.31 | $48.34 | $41.38 | 15,423 |
2016-03-04 | $48.25 | $48.49 | $48.25 | $48.46 | $41.48 | 16,844 |
2016-03-03 | $48.32 | $48.35 | $48.25 | $48.33 | $41.37 | 30,043 |
2016-03-02 | $48.31 | $48.44 | $48.30 | $48.34 | $41.38 | 10,123 |
2016-03-01 | $48.41 | $48.52 | $48.29 | $48.35 | $41.38 | 21,353 |
2016-02-29 | $48.50 | $48.55 | $48.27 | $48.50 | $41.51 | 23,666 |
2016-02-26 | $48.33 | $48.53 | $48.29 | $48.45 | $41.47 | 21,613 |
2016-02-25 | $48.39 | $48.41 | $48.26 | $48.33 | $41.36 | 36,178 |
2016-02-24 | $48.27 | $48.43 | $48.23 | $48.36 | $41.39 | 75,891 |
2016-02-23 | $48.43 | $48.43 | $48.20 | $48.34 | $41.38 | 48,658 |
2016-02-22 | $48.45 | $48.53 | $48.37 | $48.47 | $41.40 | 35,794 |
2016-02-19 | $48.50 | $48.52 | $48.37 | $48.46 | $41.39 | 47,371 |
2016-02-18 | $48.39 | $48.50 | $48.31 | $48.48 | $41.41 | 23,043 |
2016-02-17 | $48.47 | $48.53 | $48.25 | $48.45 | $41.38 | 131,078 |
2016-02-16 | $48.53 | $48.53 | $48.41 | $48.42 | $41.36 | 20,150 |
2016-02-12 | $48.48 | $48.57 | $48.40 | $48.46 | $41.39 | 14,405 |
2016-02-11 | $48.44 | $48.59 | $48.39 | $48.55 | $41.47 | 19,808 |
2016-02-10 | $48.48 | $48.62 | $48.42 | $48.57 | $41.48 | 20,008 |
2016-02-09 | $48.46 | $48.58 | $48.40 | $48.56 | $41.48 | 37,030 |
2016-02-08 | $48.57 | $48.58 | $48.42 | $48.52 | $41.44 | 12,779 |
2016-02-05 | $48.61 | $48.65 | $48.42 | $48.58 | $41.49 | 60,646 |
2016-02-04 | $48.70 | $48.70 | $48.54 | $48.61 | $41.52 | 133,062 |
2016-02-03 | $48.69 | $48.69 | $48.52 | $48.63 | $41.54 | 16,394 |
2016-02-02 | $48.62 | $48.62 | $48.39 | $48.57 | $41.48 | 104,597 |
2016-02-01 | $48.50 | $48.59 | $48.41 | $48.55 | $41.47 | 22,009 |
2016-01-29 | $48.46 | $48.57 | $48.34 | $48.50 | $41.42 | 22,348 |
2016-01-28 | $48.49 | $48.50 | $48.36 | $48.49 | $41.42 | 10,760 |
2016-01-27 | $48.51 | $48.54 | $48.36 | $48.42 | $41.35 | 17,008 |
2016-01-26 | $48.40 | $48.52 | $48.34 | $48.48 | $41.41 | 21,259 |
2016-01-25 | $48.48 | $48.53 | $48.33 | $48.47 | $41.40 | 20,729 |
2016-01-22 | $48.44 | $48.57 | $48.40 | $48.55 | $41.39 | 29,247 |
2016-01-21 | $48.53 | $48.60 | $48.40 | $48.43 | $41.29 | 28,362 |
2016-01-20 | $48.61 | $48.63 | $48.46 | $48.59 | $41.43 | 20,835 |
2016-01-19 | $48.60 | $48.64 | $48.46 | $48.62 | $41.45 | 44,283 |
2016-01-15 | $48.49 | $48.59 | $48.45 | $48.49 | $41.34 | 33,602 |
2016-01-14 | $48.49 | $48.55 | $48.45 | $48.49 | $41.34 | 23,869 |
2016-01-13 | $48.55 | $48.60 | $48.46 | $48.55 | $41.39 | 24,167 |
2016-01-12 | $48.49 | $48.60 | $48.41 | $48.43 | $41.29 | 37,418 |
2016-01-11 | $48.46 | $48.59 | $48.46 | $48.59 | $41.43 | 26,185 |
2016-01-08 | $48.46 | $48.59 | $48.45 | $48.47 | $41.32 | 9,928 |
2016-01-07 | $48.43 | $48.57 | $48.43 | $48.44 | $41.30 | 22,032 |
2016-01-06 | $48.47 | $48.60 | $48.39 | $48.45 | $41.31 | 11,687 |
2016-01-05 | $48.35 | $48.48 | $48.35 | $48.38 | $41.25 | 22,740 |
2016-01-04 | $48.33 | $48.53 | $48.30 | $48.36 | $41.23 | 14,227 |
2015-12-31 | $48.36 | $48.47 | $48.29 | $48.37 | $41.23 | 8,414 |
2015-12-30 | $48.54 | $48.54 | $48.25 | $48.41 | $41.27 | 27,450 |
2015-12-29 | $48.36 | $48.46 | $48.34 | $48.45 | $41.31 | 20,755 |
2015-12-28 | $48.36 | $48.44 | $48.36 | $48.43 | $41.29 | 11,369 |
2015-12-24 | $48.42 | $48.44 | $48.38 | $48.42 | $41.28 | 10,267 |
2015-12-23 | $48.51 | $48.66 | $48.48 | $48.50 | $41.22 | 41,183 |
2015-12-22 | $48.57 | $48.65 | $48.47 | $48.55 | $41.27 | 25,286 |
2015-12-21 | $48.54 | $48.67 | $48.51 | $48.58 | $41.29 | 27,503 |
2015-12-18 | $48.54 | $48.70 | $48.50 | $48.56 | $41.27 | 21,177 |
2015-12-17 | $48.52 | $48.65 | $48.49 | $48.61 | $41.32 | 20,260 |
2015-12-16 | $48.58 | $48.64 | $48.50 | $48.50 | $41.22 | 34,260 |
2015-12-15 | $48.58 | $48.64 | $48.53 | $48.64 | $41.34 | 26,090 |
2015-12-14 | $48.58 | $48.73 | $48.55 | $48.73 | $41.42 | 33,651 |
2015-12-11 | $48.71 | $48.76 | $48.60 | $48.62 | $41.33 | 32,944 |
2015-12-10 | $48.63 | $48.72 | $48.60 | $48.71 | $41.40 | 19,835 |
2015-12-09 | $48.66 | $48.72 | $48.59 | $48.60 | $41.31 | 24,195 |
2015-12-08 | $48.61 | $48.73 | $48.61 | $48.73 | $41.42 | 22,027 |
2015-12-07 | $48.76 | $48.76 | $48.60 | $48.61 | $41.32 | 23,436 |
2015-12-04 | $48.72 | $48.74 | $48.68 | $48.74 | $41.43 | 32,781 |
2015-12-03 | $48.59 | $48.77 | $48.59 | $48.69 | $41.39 | 18,002 |
2015-12-02 | $48.62 | $48.73 | $48.61 | $48.69 | $41.38 | 22,173 |
2015-12-01 | $48.68 | $48.74 | $48.60 | $48.72 | $41.41 | 38,127 |
2015-11-30 | $48.63 | $48.82 | $48.61 | $48.73 | $41.42 | 27,159 |
2015-11-27 | $48.69 | $48.71 | $48.60 | $48.68 | $41.38 | 9,781 |
2015-11-25 | $48.65 | $48.71 | $48.60 | $48.63 | $41.33 | 166,976 |
2015-11-24 | $48.65 | $48.74 | $48.61 | $48.61 | $41.32 | 94,718 |
2015-11-23 | $48.73 | $48.76 | $48.63 | $48.70 | $41.39 | 192,094 |
2015-11-20 | $48.83 | $48.84 | $48.72 | $48.80 | $41.39 | 16,201 |
2015-11-19 | $48.74 | $48.83 | $48.72 | $48.82 | $41.40 | 14,852 |
2015-11-18 | $48.82 | $48.87 | $48.74 | $48.84 | $41.42 | 19,667 |
2015-11-17 | $48.83 | $48.89 | $48.73 | $48.88 | $41.45 | 16,589 |
2015-11-16 | $48.78 | $48.88 | $48.73 | $48.82 | $41.40 | 10,839 |
2015-11-13 | $48.70 | $48.90 | $48.68 | $48.86 | $41.44 | 16,447 |
2015-11-12 | $48.88 | $48.88 | $48.75 | $48.75 | $41.35 | 13,166 |
2015-11-11 | $48.84 | $48.85 | $48.74 | $48.82 | $41.40 | 24,205 |
2015-11-10 | $48.78 | $48.84 | $48.74 | $48.84 | $41.42 | 12,844 |
2015-11-09 | $48.88 | $48.89 | $48.78 | $48.79 | $41.38 | 13,229 |
2015-11-06 | $48.85 | $48.91 | $48.77 | $48.88 | $41.46 | 22,812 |
2015-11-05 | $49.02 | $49.02 | $48.82 | $48.92 | $41.49 | 18,708 |
2015-11-04 | $48.87 | $48.96 | $48.79 | $48.96 | $41.52 | 8,069 |
2015-11-03 | $48.85 | $48.93 | $48.80 | $48.93 | $41.50 | 39,210 |
2015-11-02 | $48.94 | $48.94 | $48.83 | $48.93 | $41.50 | 28,041 |
2015-10-30 | $48.94 | $48.97 | $48.84 | $48.95 | $41.51 | 15,145 |
2015-10-29 | $48.86 | $48.97 | $48.79 | $48.96 | $41.52 | 16,443 |
2015-10-28 | $48.93 | $49.01 | $48.87 | $48.92 | $41.49 | 14,501 |
2015-10-27 | $48.93 | $49.00 | $48.88 | $48.99 | $41.55 | 8,623 |
2015-10-26 | $48.93 | $49.00 | $48.90 | $48.92 | $41.49 | 16,722 |
2015-10-23 | $49.22 | $49.22 | $48.89 | $49.07 | $41.52 | 26,168 |
2015-10-22 | $48.99 | $49.11 | $48.98 | $49.09 | $41.53 | 33,859 |
2015-10-21 | $49.10 | $49.11 | $48.88 | $49.11 | $41.55 | 22,754 |
2015-10-20 | $49.00 | $49.07 | $48.93 | $49.06 | $41.51 | 21,701 |
2015-10-19 | $49.14 | $49.14 | $49.00 | $49.09 | $41.53 | 24,249 |
2015-10-16 | $49.10 | $49.10 | $48.94 | $49.06 | $41.51 | 37,711 |
2015-10-15 | $49.12 | $49.12 | $48.98 | $49.07 | $41.52 | 26,012 |
2015-10-14 | $48.98 | $49.14 | $48.97 | $49.13 | $41.57 | 24,091 |
2015-10-13 | $49.31 | $49.31 | $48.96 | $49.04 | $41.49 | 13,031 |
2015-10-12 | $48.94 | $49.06 | $48.94 | $49.06 | $41.50 | 11,555 |
2015-10-09 | $49.34 | $49.34 | $48.85 | $49.01 | $41.46 | 9,469 |
2015-10-08 | $48.82 | $49.03 | $48.80 | $49.03 | $41.48 | 23,474 |
2015-10-07 | $49.02 | $49.10 | $48.77 | $48.88 | $41.35 | 20,055 |
2015-10-06 | $49.09 | $49.09 | $48.81 | $48.84 | $41.32 | 15,606 |
2015-10-05 | $48.86 | $48.97 | $48.79 | $48.86 | $41.34 | 10,303 |
2015-10-02 | $48.87 | $49.07 | $48.85 | $49.01 | $41.46 | 37,658 |
2015-10-01 | $48.91 | $48.98 | $48.83 | $48.94 | $41.41 | 19,720 |
2015-09-30 | $48.97 | $48.98 | $48.84 | $48.98 | $41.44 | 28,982 |
2015-09-29 | $48.91 | $59.20 | $46.75 | $49.00 | $41.46 | 202,045 |
2015-09-28 | $48.88 | $49.00 | $48.87 | $48.90 | $41.37 | 25,695 |
2015-09-25 | $48.88 | $49.11 | $48.85 | $48.92 | $41.39 | 13,655 |
2015-09-24 | $49.14 | $49.14 | $48.96 | $49.06 | $41.51 | 17,185 |
2015-09-23 | $49.07 | $49.15 | $49.00 | $49.02 | $41.38 | 53,055 |
2015-09-22 | $48.89 | $49.14 | $48.86 | $49.12 | $41.46 | 20,131 |
2015-09-21 | $49.06 | $49.14 | $49.00 | $49.14 | $41.48 | 26,885 |
2015-09-18 | $48.93 | $49.13 | $48.93 | $49.03 | $41.38 | 17,987 |
2015-09-17 | $48.93 | $49.09 | $48.92 | $49.05 | $41.40 | 36,340 |
2015-09-16 | $49.06 | $49.07 | $48.94 | $49.04 | $41.39 | 24,203 |
2015-09-15 | $48.98 | $49.01 | $48.93 | $48.97 | $41.33 | 24,478 |
2015-09-14 | $49.05 | $49.05 | $48.97 | $49.00 | $41.36 | 17,466 |
2015-09-11 | $49.03 | $49.03 | $48.95 | $48.98 | $41.34 | 24,772 |
2015-09-10 | $48.86 | $49.05 | $48.86 | $48.96 | $41.32 | 105,274 |
2015-09-09 | $48.86 | $49.03 | $48.86 | $49.03 | $41.39 | 20,629 |
2015-09-08 | $48.97 | $49.02 | $48.92 | $48.94 | $41.31 | 17,416 |
2015-09-04 | $48.93 | $49.02 | $48.93 | $48.99 | $41.35 | 21,088 |
2015-09-03 | $48.96 | $48.99 | $48.90 | $48.91 | $41.28 | 19,633 |
2015-09-02 | $48.86 | $48.98 | $48.81 | $48.89 | $41.27 | 32,330 |
AdvisorShares Newfleet Multi-Sector Income ETF (MINC) News Headlines
Recent AdvisorShares Newfleet Multi-Sector Income ETF (MINC) News
Similar Companies to AdvisorShares Newfleet Multi-Sector Income ETF (MINC) 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 | -- | -- | -- |