WisdomTree Mortgage Plus Bond Fund (MTGP) Exchange: NYSE ARCA
Data as of March 28, 2024
$43.18 ($0.16) 0.36%
WisdomTree Mortgage Plus Bond Fund - Daily Information
Click for more stock information on WisdomTree Mortgage Plus Bond Fund.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $43.06 |
Previous Close | $43.18 |
High | $43.30 |
Low | $43.00 |
Adjusted Open | $43.06 |
Previous Adjusted Close | $43.18 |
Adjusted High | $43.30 |
Adjusted Low | $43.00 |
Invest in WisdomTree Mortgage Plus Bond Fund (MTGP)
Historical Stock Data for WisdomTree Mortgage Plus Bond Fund (MTGP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-23 | $43.06 | $43.30 | $43.00 | $43.18 | $43.18 | 2,382 |
2024-02-22 | $43.14 | $43.14 | $42.96 | $43.02 | $42.92 | 4,057 |
2024-02-21 | $43.24 | $43.24 | $42.94 | $43.00 | $42.89 | 4,003 |
2024-02-20 | $43.24 | $43.24 | $43.20 | $43.20 | $43.09 | 748 |
2024-02-16 | $43.10 | $43.24 | $43.10 | $43.17 | $43.06 | 7,891 |
2024-02-15 | $43.34 | $43.48 | $43.33 | $43.40 | $43.30 | 13,177 |
2024-02-14 | $43.20 | $43.36 | $43.19 | $43.26 | $43.15 | 5,470 |
2024-02-13 | $43.20 | $43.20 | $42.99 | $43.01 | $42.91 | 14,257 |
2024-02-12 | $43.39 | $43.52 | $43.39 | $43.45 | $43.35 | 3,125 |
2024-02-09 | $43.47 | $43.48 | $43.41 | $43.42 | $43.31 | 4,605 |
2024-02-08 | $43.49 | $43.52 | $43.41 | $43.45 | $43.34 | 3,664 |
2024-02-07 | $43.58 | $43.58 | $43.50 | $43.53 | $43.42 | 1,432 |
2024-02-06 | $43.48 | $43.64 | $43.48 | $43.64 | $43.54 | 1,898 |
2024-02-05 | $43.26 | $43.34 | $43.26 | $43.30 | $43.20 | 3,085 |
2024-02-02 | $43.67 | $43.71 | $43.63 | $43.67 | $43.56 | 3,823 |
2024-02-01 | $44.08 | $44.17 | $44.05 | $44.16 | $44.05 | 3,965 |
2024-01-31 | $43.84 | $43.87 | $43.84 | $43.84 | $43.74 | 1,349 |
2024-01-30 | $43.58 | $43.71 | $43.57 | $43.70 | $43.60 | 2,037 |
2024-01-29 | $43.50 | $43.59 | $43.43 | $43.59 | $43.49 | 11,763 |
2024-01-26 | $43.53 | $43.53 | $43.36 | $43.45 | $43.34 | 5,136 |
2024-01-25 | $43.40 | $43.54 | $43.33 | $43.51 | $43.40 | 2,142 |
2024-01-24 | $43.76 | $43.76 | $43.33 | $43.34 | $43.34 | 5,235 |
2024-01-23 | $43.47 | $43.47 | $43.33 | $43.40 | $43.40 | 3,088 |
2024-01-22 | $43.55 | $43.56 | $43.46 | $43.52 | $43.52 | 4,823 |
2024-01-19 | $43.41 | $43.48 | $43.40 | $43.46 | $43.46 | 3,275 |
2024-01-18 | $43.43 | $43.48 | $43.42 | $43.46 | $43.46 | 2,121 |
2024-01-17 | $43.44 | $43.50 | $43.44 | $43.48 | $43.48 | 7,743 |
2024-01-16 | $43.72 | $43.72 | $43.52 | $43.54 | $43.54 | 10,947 |
2024-01-12 | $43.98 | $44.00 | $43.90 | $43.96 | $43.96 | 5,838 |
2024-01-11 | $43.70 | $43.80 | $43.61 | $43.80 | $43.80 | 3,412 |
2024-01-10 | $43.64 | $43.64 | $43.54 | $43.54 | $43.54 | 2,475 |
2024-01-09 | $43.50 | $43.65 | $43.50 | $43.60 | $43.60 | 3,428 |
2024-01-08 | $43.68 | $43.80 | $43.63 | $43.73 | $43.73 | 20,418 |
2024-01-05 | $43.57 | $43.65 | $43.36 | $43.46 | $43.46 | 11,413 |
2024-01-04 | $43.62 | $43.62 | $43.40 | $43.49 | $43.49 | 13,253 |
2024-01-03 | $43.46 | $43.95 | $43.44 | $43.84 | $43.84 | 46,503 |
2024-01-02 | $43.75 | $43.77 | $43.61 | $43.77 | $43.77 | 86,186 |
2023-12-29 | $43.99 | $43.99 | $43.83 | $43.89 | $43.89 | 5,711 |
2023-12-28 | $43.90 | $44.05 | $43.90 | $43.94 | $43.94 | 6,089 |
2023-12-27 | $43.95 | $44.04 | $43.95 | $44.04 | $44.04 | 1,687 |
2023-12-26 | $43.77 | $43.91 | $43.74 | $43.86 | $43.86 | 8,950 |
2023-12-22 | $43.73 | $43.73 | $43.62 | $43.62 | $43.62 | 4,128 |
2023-12-21 | $43.92 | $44.03 | $43.87 | $43.91 | $43.74 | 7,866 |
2023-12-20 | $43.85 | $43.95 | $43.75 | $43.94 | $43.77 | 7,048 |
2023-12-19 | $43.63 | $43.77 | $43.60 | $43.67 | $43.50 | 5,781 |
2023-12-18 | $43.53 | $43.58 | $43.46 | $43.57 | $43.40 | 1,394 |
2023-12-15 | $43.84 | $43.84 | $43.69 | $43.72 | $43.55 | 7,942 |
2023-12-14 | $43.83 | $43.86 | $43.78 | $43.81 | $43.64 | 4,278 |
2023-12-13 | $43.14 | $43.58 | $43.01 | $43.58 | $43.41 | 9,952 |
2023-12-12 | $42.91 | $43.01 | $42.87 | $42.96 | $42.80 | 6,475 |
2023-12-11 | $42.71 | $42.84 | $42.67 | $42.84 | $42.67 | 2,795 |
2023-12-08 | $42.76 | $42.82 | $42.68 | $42.78 | $42.61 | 9,826 |
2023-12-07 | $42.89 | $43.06 | $42.89 | $43.01 | $42.84 | 1,163 |
2023-12-06 | $42.95 | $43.01 | $42.93 | $42.93 | $42.76 | 2,398 |
2023-12-05 | $42.82 | $42.88 | $42.74 | $42.87 | $42.70 | 3,632 |
2023-12-04 | $42.74 | $42.74 | $42.45 | $42.54 | $42.37 | 4,023 |
2023-12-01 | $42.51 | $42.90 | $42.51 | $42.90 | $42.90 | 6,161 |
2023-11-30 | $42.35 | $42.58 | $42.35 | $42.52 | $42.52 | 28,350 |
2023-11-29 | $42.49 | $42.59 | $42.49 | $42.56 | $42.56 | 2,359 |
2023-11-28 | $42.10 | $42.42 | $42.09 | $42.42 | $42.42 | 6,041 |
2023-11-27 | $42.00 | $42.11 | $42.00 | $42.10 | $42.10 | 5,867 |
2023-11-24 | $41.92 | $41.92 | $41.81 | $41.86 | $41.86 | 4,184 |
2023-11-22 | $42.32 | $42.32 | $42.09 | $42.18 | $42.06 | 133,802 |
2023-11-21 | $42.05 | $42.21 | $42.05 | $42.21 | $42.09 | 1,187 |
2023-11-20 | $42.00 | $42.12 | $41.92 | $42.10 | $41.98 | 9,710 |
2023-11-17 | $42.01 | $42.21 | $42.01 | $42.18 | $42.06 | 1,844 |
2023-11-16 | $42.11 | $42.17 | $42.04 | $42.10 | $41.98 | 5,302 |
2023-11-15 | $41.80 | $41.81 | $41.77 | $41.77 | $41.65 | 2,735 |
2023-11-14 | $42.12 | $42.21 | $42.12 | $42.20 | $42.08 | 2,579 |
2023-11-13 | $41.50 | $41.50 | $41.50 | $41.50 | $41.38 | 296 |
2023-11-10 | $41.72 | $41.72 | $41.48 | $41.57 | $41.45 | 6,397 |
2023-11-09 | $41.79 | $41.81 | $41.50 | $41.50 | $41.39 | 2,767 |
2023-11-08 | $41.75 | $41.90 | $41.75 | $41.84 | $41.72 | 1,051 |
2023-11-07 | $41.63 | $41.71 | $41.62 | $41.71 | $41.59 | 761 |
2023-11-06 | $41.39 | $41.46 | $41.39 | $41.43 | $41.32 | 1,559 |
2023-11-03 | $41.80 | $41.90 | $41.78 | $41.78 | $41.78 | 1,156 |
2023-11-02 | $41.52 | $41.52 | $41.40 | $41.46 | $41.46 | 1,367 |
2023-11-01 | $41.13 | $41.35 | $41.13 | $41.35 | $41.35 | 977 |
2023-10-31 | $40.82 | $40.83 | $40.78 | $40.83 | $40.83 | 966 |
2023-10-30 | $40.69 | $40.79 | $40.69 | $40.79 | $40.79 | 2,446 |
2023-10-27 | $40.86 | $40.86 | $40.70 | $40.83 | $40.83 | 31,316 |
2023-10-26 | $40.89 | $40.97 | $40.89 | $40.97 | $40.97 | 2,485 |
2023-10-25 | $40.81 | $40.81 | $40.46 | $40.46 | $40.46 | 953 |
2023-10-24 | $40.86 | $41.06 | $40.84 | $41.06 | $40.95 | 1,013 |
2023-10-23 | $40.34 | $40.85 | $40.34 | $40.79 | $40.79 | 1,432 |
2023-10-20 | $40.78 | $40.78 | $40.64 | $40.67 | $40.67 | 1,862 |
2023-10-19 | $40.66 | $40.66 | $40.59 | $40.59 | $40.59 | 1,924 |
2023-10-18 | $40.65 | $40.71 | $40.65 | $40.67 | $40.67 | 1,177 |
2023-10-17 | $41.22 | $41.22 | $40.87 | $40.94 | $40.94 | 4,170 |
2023-10-16 | $41.27 | $41.31 | $41.19 | $41.24 | $41.24 | 5,672 |
2023-10-13 | $41.50 | $41.55 | $41.50 | $41.55 | $41.55 | 540 |
2023-10-12 | $41.31 | $41.31 | $41.30 | $41.30 | $41.30 | 405 |
2023-10-11 | $41.73 | $41.78 | $41.69 | $41.77 | $41.77 | 1,600 |
2023-10-10 | $41.70 | $41.70 | $41.58 | $41.62 | $41.62 | 1,218 |
2023-10-09 | $41.61 | $41.81 | $41.61 | $41.81 | $41.81 | 13,036 |
2023-10-06 | $41.18 | $41.21 | $41.18 | $41.21 | $41.21 | 1,078 |
2023-10-05 | $41.34 | $41.40 | $41.34 | $41.40 | $41.40 | 2,037 |
2023-10-04 | $41.24 | $41.35 | $41.24 | $41.35 | $41.35 | 639 |
2023-10-03 | $41.15 | $41.16 | $40.92 | $40.94 | $40.94 | 47,554 |
2023-10-02 | $41.40 | $41.53 | $41.33 | $41.39 | $41.39 | 47,260 |
2023-09-29 | $41.90 | $41.90 | $41.64 | $41.67 | $41.67 | 35,649 |
2023-09-28 | $41.61 | $41.79 | $41.61 | $41.79 | $41.79 | 777 |
2023-09-27 | $41.49 | $41.52 | $41.49 | $41.52 | $41.52 | 401 |
2023-09-26 | $41.96 | $41.96 | $41.74 | $41.74 | $41.74 | 5,557 |
2023-09-25 | $41.83 | $41.84 | $41.71 | $41.71 | $41.71 | 3,982 |
2023-09-22 | $42.27 | $42.27 | $42.27 | $42.27 | $42.15 | 60 |
2023-09-21 | $42.03 | $42.03 | $42.03 | $42.03 | $41.91 | 94 |
2023-09-20 | $42.50 | $42.51 | $42.34 | $42.34 | $42.22 | 1,708 |
2023-09-19 | $42.35 | $42.35 | $42.35 | $42.35 | $42.23 | 109 |
2023-09-18 | $42.36 | $42.52 | $42.36 | $42.52 | $42.52 | 600 |
2023-09-15 | $42.43 | $42.46 | $42.42 | $42.42 | $42.42 | 3,808 |
2023-09-14 | $42.57 | $42.57 | $42.54 | $42.56 | $42.56 | 424 |
2023-09-13 | $42.47 | $42.65 | $42.47 | $42.64 | $42.64 | 874 |
2023-09-12 | $42.54 | $42.55 | $42.52 | $42.52 | $42.52 | 1,573 |
2023-09-11 | $42.42 | $42.45 | $42.42 | $42.44 | $42.44 | 454 |
2023-09-08 | $42.58 | $42.58 | $42.49 | $42.55 | $42.55 | 1,570 |
2023-09-07 | $42.47 | $42.53 | $42.44 | $42.52 | $42.52 | 1,082 |
2023-09-06 | $42.34 | $42.38 | $42.31 | $42.38 | $42.38 | 3,384 |
2023-09-05 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 55 |
2023-09-01 | $42.88 | $42.88 | $42.62 | $42.62 | $42.62 | 699 |
2023-08-31 | $42.90 | $42.92 | $42.84 | $42.84 | $42.84 | 1,572 |
2023-08-30 | $42.74 | $42.74 | $42.71 | $42.71 | $42.71 | 415 |
2023-08-29 | $42.77 | $42.84 | $42.77 | $42.84 | $42.84 | 750 |
2023-08-28 | $42.53 | $42.54 | $42.44 | $42.50 | $42.50 | 1,501 |
2023-08-25 | $42.45 | $42.45 | $42.43 | $42.43 | $42.43 | 462 |
2023-08-24 | $42.67 | $42.67 | $42.52 | $42.52 | $42.52 | 1,648 |
2023-08-23 | $42.68 | $42.74 | $42.68 | $42.71 | $42.71 | 2,732 |
2023-08-22 | $42.39 | $42.49 | $42.36 | $42.36 | $42.36 | 37,021 |
2023-08-21 | $42.46 | $42.46 | $42.15 | $42.22 | $42.22 | 2,123 |
2023-08-18 | $42.51 | $42.56 | $42.46 | $42.47 | $42.47 | 2,604 |
2023-08-17 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 116 |
2023-08-16 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 310 |
2023-08-15 | $42.49 | $42.62 | $42.47 | $42.47 | $42.47 | 2,385 |
2023-08-14 | $42.62 | $42.73 | $42.62 | $42.62 | $42.62 | 1,397 |
2023-08-11 | $42.79 | $42.79 | $42.60 | $42.60 | $42.60 | 393 |
2023-08-10 | $43.19 | $43.19 | $42.82 | $42.82 | $42.82 | 1,474 |
2023-08-09 | $43.09 | $43.19 | $43.08 | $43.16 | $43.16 | 1,593 |
2023-08-08 | $43.01 | $43.11 | $43.01 | $43.06 | $43.06 | 1,468 |
2023-08-07 | $42.95 | $43.00 | $42.87 | $42.93 | $42.93 | 1,380 |
2023-08-04 | $42.95 | $42.97 | $42.95 | $42.97 | $42.97 | 335 |
2023-08-03 | $42.69 | $42.69 | $42.53 | $42.53 | $42.53 | 972 |
2023-08-02 | $42.76 | $42.83 | $42.76 | $42.79 | $42.79 | 358 |
2023-08-01 | $43.05 | $43.05 | $42.92 | $42.92 | $42.92 | 4,423 |
2023-07-31 | $43.16 | $43.16 | $43.12 | $43.15 | $43.15 | 1,734 |
2023-07-28 | $43.22 | $43.28 | $43.20 | $43.20 | $43.20 | 1,638 |
2023-07-27 | $43.38 | $43.38 | $42.92 | $42.92 | $42.92 | 1,076 |
2023-07-26 | $43.31 | $43.38 | $43.29 | $43.38 | $43.38 | 1,802 |
2023-07-25 | $43.21 | $43.21 | $43.17 | $43.17 | $43.17 | 245 |
2023-07-24 | $43.64 | $43.64 | $43.45 | $43.45 | $43.45 | 3,933 |
2023-07-21 | $43.53 | $43.53 | $43.48 | $43.48 | $43.48 | 572 |
2023-07-20 | $43.47 | $43.47 | $43.41 | $43.41 | $43.41 | 766 |
2023-07-19 | $43.71 | $43.72 | $43.62 | $43.72 | $43.72 | 5,073 |
2023-07-18 | $43.57 | $43.71 | $43.54 | $43.54 | $43.54 | 683 |
2023-07-17 | $43.51 | $43.56 | $43.51 | $43.56 | $43.56 | 594 |
2023-07-14 | $43.52 | $43.53 | $43.48 | $43.48 | $43.48 | 2,427 |
2023-07-13 | $43.71 | $43.71 | $43.62 | $43.62 | $43.62 | 749 |
2023-07-12 | $43.41 | $43.46 | $43.41 | $43.46 | $43.46 | 1,261 |
2023-07-11 | $43.06 | $43.06 | $42.97 | $43.00 | $43.00 | 1,859 |
2023-07-10 | $42.86 | $43.07 | $42.86 | $43.05 | $43.05 | 18,247 |
2023-07-07 | $42.82 | $42.87 | $42.82 | $42.85 | $42.85 | 628 |
2023-07-06 | $42.60 | $42.72 | $42.60 | $42.72 | $42.72 | 263 |
2023-07-05 | $43.21 | $43.21 | $43.02 | $43.02 | $43.02 | 2,193 |
2023-07-03 | $43.39 | $43.44 | $43.27 | $43.31 | $43.31 | 14,710 |
2023-06-30 | $43.23 | $43.40 | $43.23 | $43.39 | $43.39 | 1,152 |
2023-06-29 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 239 |
2023-06-28 | $43.50 | $43.63 | $43.50 | $43.59 | $43.59 | 1,684 |
2023-06-27 | $43.53 | $43.53 | $43.49 | $43.52 | $43.52 | 627 |
2023-06-26 | $43.68 | $43.68 | $43.57 | $43.61 | $43.61 | 2,940 |
2023-06-23 | $43.56 | $43.65 | $43.56 | $43.65 | $43.55 | 411 |
2023-06-22 | $43.42 | $43.42 | $43.42 | $43.42 | $43.32 | 190 |
2023-06-21 | $43.55 | $43.70 | $43.55 | $43.70 | $43.60 | 1,499 |
2023-06-20 | $43.61 | $43.65 | $43.53 | $43.53 | $43.43 | 1,333 |
2023-06-16 | $43.61 | $43.61 | $43.50 | $43.53 | $43.53 | 4,365 |
2023-06-15 | $43.67 | $43.78 | $43.67 | $43.77 | $43.77 | 936 |
2023-06-14 | $43.44 | $43.44 | $43.39 | $43.39 | $43.39 | 794 |
2023-06-13 | $43.63 | $43.67 | $43.36 | $43.36 | $43.36 | 23,481 |
2023-06-12 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 129 |
2023-06-09 | $43.57 | $43.59 | $43.55 | $43.55 | $43.55 | 684 |
2023-06-08 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 330 |
2023-06-07 | $43.60 | $43.60 | $43.42 | $43.42 | $43.42 | 2,151 |
2023-06-06 | $43.63 | $43.90 | $43.63 | $43.67 | $43.67 | 24,528 |
2023-06-05 | $43.58 | $43.58 | $43.57 | $43.57 | $43.57 | 488 |
2023-06-02 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 294 |
2023-06-01 | $43.89 | $43.89 | $43.85 | $43.87 | $43.87 | 1,319 |
2023-05-31 | $43.77 | $43.84 | $43.77 | $43.84 | $43.84 | 1,225 |
2023-05-30 | $43.41 | $43.80 | $43.41 | $43.65 | $43.65 | 7,934 |
2023-05-26 | $43.16 | $43.24 | $43.16 | $43.24 | $43.24 | 881 |
2023-05-25 | $43.33 | $43.33 | $43.24 | $43.24 | $43.24 | 482 |
2023-05-24 | $43.51 | $43.54 | $43.51 | $43.52 | $43.52 | 1,030 |
2023-05-23 | $43.52 | $43.67 | $43.52 | $43.66 | $43.55 | 1,326 |
2023-05-22 | $43.71 | $43.71 | $43.65 | $43.65 | $43.54 | 294 |
2023-05-19 | $43.79 | $43.79 | $43.72 | $43.72 | $43.62 | 424 |
2023-05-18 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 191 |
2023-05-17 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 252 |
2023-05-16 | $44.13 | $44.17 | $44.13 | $44.17 | $44.17 | 355 |
2023-05-15 | $44.32 | $44.36 | $44.25 | $44.31 | $44.31 | 5,586 |
2023-05-12 | $44.57 | $44.57 | $44.45 | $44.45 | $44.45 | 219 |
2023-05-11 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 75 |
2023-05-10 | $44.33 | $44.33 | $44.31 | $44.31 | $44.31 | 1,069 |
2023-05-09 | $44.23 | $44.23 | $44.18 | $44.18 | $44.18 | 457 |
2023-05-08 | $44.35 | $44.35 | $44.30 | $44.30 | $44.30 | 1,449 |
2023-05-05 | $44.49 | $44.49 | $44.42 | $44.42 | $44.42 | 1,011 |
2023-05-04 | $44.54 | $44.62 | $44.53 | $44.62 | $44.62 | 1,932 |
2023-05-03 | $44.46 | $44.46 | $44.46 | $44.46 | $44.46 | 98 |
2023-05-02 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 127 |
2023-05-01 | $44.15 | $44.22 | $44.11 | $44.13 | $44.13 | 5,471 |
2023-04-28 | $44.21 | $44.21 | $44.13 | $44.13 | $44.13 | 1,141 |
2023-04-27 | $44.11 | $44.18 | $44.08 | $44.11 | $44.11 | 1,391 |
2023-04-26 | $44.46 | $44.46 | $44.18 | $44.29 | $44.29 | 8,722 |
2023-04-25 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 188 |
2023-04-24 | $43.94 | $44.12 | $43.94 | $44.04 | $44.04 | 4,996 |
2023-04-21 | $44.09 | $44.09 | $44.09 | $44.09 | $43.99 | 230 |
2023-04-20 | $44.12 | $44.12 | $44.02 | $44.02 | $44.02 | 594 |
2023-04-19 | $43.84 | $43.91 | $43.84 | $43.91 | $43.91 | 833 |
2023-04-18 | $44.03 | $44.03 | $43.86 | $43.95 | $43.95 | 1,322 |
2023-04-17 | $44.17 | $44.17 | $44.05 | $44.05 | $44.05 | 1,406 |
2023-04-14 | $44.21 | $44.21 | $44.16 | $44.21 | $44.21 | 1,949 |
2023-04-13 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 538 |
2023-04-12 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 437 |
2023-04-11 | $44.39 | $44.39 | $44.29 | $44.29 | $44.29 | 1,836 |
2023-04-10 | $44.54 | $44.54 | $44.48 | $44.48 | $44.48 | 2,159 |
2023-04-06 | $44.78 | $44.78 | $44.74 | $44.74 | $44.74 | 870 |
2023-04-05 | $44.74 | $44.74 | $44.65 | $44.65 | $44.65 | 573 |
2023-04-04 | $44.45 | $44.53 | $44.45 | $44.46 | $44.46 | 2,851 |
2023-04-03 | $44.23 | $44.26 | $44.23 | $44.24 | $44.24 | 2,352 |
2023-03-31 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 242 |
2023-03-30 | $43.94 | $43.96 | $43.94 | $43.96 | $43.96 | 358 |
2023-03-29 | $43.79 | $43.91 | $43.79 | $43.90 | $43.90 | 1,039 |
2023-03-28 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 286 |
2023-03-27 | $44.28 | $44.28 | $44.24 | $44.24 | $44.24 | 828 |
2023-03-24 | $44.63 | $44.63 | $44.49 | $44.51 | $44.41 | 614 |
2023-03-23 | $44.36 | $44.50 | $44.36 | $44.50 | $44.40 | 784 |
2023-03-22 | $44.01 | $44.16 | $43.87 | $44.15 | $44.05 | 9,136 |
2023-03-21 | $44.15 | $44.15 | $43.91 | $43.99 | $43.89 | 1,228 |
2023-03-20 | $44.41 | $44.41 | $44.41 | $44.41 | $44.31 | 137 |
2023-03-17 | $44.29 | $44.29 | $44.18 | $44.27 | $44.17 | 1,562 |
2023-03-16 | $44.28 | $44.28 | $44.06 | $44.06 | $43.96 | 952 |
2023-03-15 | $44.17 | $44.17 | $44.11 | $44.15 | $44.05 | 1,558 |
2023-03-14 | $43.94 | $44.01 | $43.94 | $44.01 | $43.91 | 1,491 |
2023-03-13 | $44.11 | $44.13 | $44.00 | $44.03 | $43.93 | 1,157 |
2023-03-10 | $43.45 | $43.50 | $43.45 | $43.50 | $43.50 | 474 |
2023-03-09 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 158 |
2023-03-08 | $43.14 | $43.14 | $43.08 | $43.08 | $43.08 | 293 |
2023-03-07 | $43.15 | $43.25 | $43.15 | $43.16 | $43.16 | 3,204 |
2023-03-06 | $43.33 | $43.33 | $43.16 | $43.22 | $43.22 | 9,928 |
2023-03-03 | $42.95 | $42.99 | $42.95 | $42.99 | $42.99 | 502 |
2023-03-02 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 99 |
2023-03-01 | $43.35 | $43.35 | $43.30 | $43.30 | $43.30 | 469 |
2023-02-28 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 167 |
2023-02-27 | $43.36 | $43.37 | $43.32 | $43.32 | $43.32 | 2,993 |
2023-02-24 | $43.42 | $43.49 | $43.41 | $43.41 | $43.41 | 703 |
2023-02-23 | $43.44 | $43.52 | $43.44 | $43.51 | $43.51 | 1,580 |
2023-02-22 | $43.37 | $43.37 | $43.28 | $43.32 | $43.32 | 579 |
2023-02-21 | $43.71 | $43.71 | $43.66 | $43.66 | $43.55 | 501 |
2023-02-17 | $43.70 | $43.92 | $43.70 | $43.78 | $43.78 | 4,954 |
2023-02-16 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 69 |
2023-02-15 | $43.98 | $44.07 | $43.93 | $43.93 | $43.93 | 5,091 |
2023-02-14 | $43.94 | $44.08 | $43.94 | $44.03 | $44.03 | 715 |
2023-02-13 | $44.09 | $44.10 | $44.03 | $44.03 | $44.03 | 585 |
2023-02-10 | $44.22 | $44.22 | $44.10 | $44.15 | $44.15 | 618 |
2023-02-09 | $44.37 | $44.38 | $44.20 | $44.22 | $44.22 | 10,154 |
2023-02-08 | $44.20 | $44.30 | $44.18 | $44.25 | $44.25 | 4,126 |
2023-02-07 | $44.36 | $44.39 | $44.24 | $44.24 | $44.24 | 3,499 |
2023-02-06 | $44.52 | $44.54 | $44.42 | $44.43 | $44.43 | 15,730 |
2023-02-03 | $44.78 | $44.78 | $44.73 | $44.73 | $44.73 | 1,209 |
2023-02-02 | $44.95 | $44.95 | $44.81 | $44.88 | $44.88 | 2,049 |
2023-02-01 | $44.49 | $44.68 | $44.49 | $44.68 | $44.68 | 2,453 |
2023-01-31 | $44.54 | $44.61 | $44.53 | $44.55 | $44.55 | 6,980 |
2023-01-30 | $44.57 | $44.66 | $44.47 | $44.57 | $44.57 | 5,415 |
2023-01-27 | $44.53 | $44.60 | $44.43 | $44.52 | $44.52 | 2,715 |
2023-01-26 | $44.67 | $44.78 | $44.51 | $44.60 | $44.60 | 2,486 |
2023-01-25 | $44.51 | $44.64 | $44.51 | $44.60 | $44.60 | 3,479 |
2023-01-24 | $44.54 | $44.54 | $44.54 | $44.54 | $44.47 | 2,604 |
2023-01-23 | $44.55 | $44.60 | $44.55 | $44.56 | $44.48 | 4,919 |
2023-01-20 | $44.61 | $44.74 | $44.60 | $44.66 | $44.58 | 2,085 |
2023-01-19 | $44.85 | $44.85 | $44.75 | $44.75 | $44.67 | 4,995 |
2023-01-18 | $44.45 | $44.65 | $44.45 | $44.65 | $44.58 | 5,382 |
2023-01-17 | $44.37 | $44.47 | $44.37 | $44.41 | $44.34 | 622 |
2023-01-13 | $44.48 | $44.52 | $44.46 | $44.52 | $44.44 | 724 |
2023-01-12 | $44.23 | $44.39 | $44.23 | $44.39 | $44.31 | 824 |
2023-01-11 | $43.98 | $44.10 | $43.98 | $44.10 | $44.02 | 542 |
2023-01-10 | $44.20 | $44.20 | $44.17 | $44.17 | $44.17 | 516 |
2023-01-09 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 408 |
2023-01-06 | $43.79 | $43.87 | $43.79 | $43.87 | $43.87 | 414 |
2023-01-05 | $43.68 | $43.68 | $43.68 | $43.68 | $43.68 | 178 |
2023-01-04 | $43.51 | $43.69 | $43.47 | $43.59 | $43.59 | 3,047 |
2023-01-03 | $43.39 | $43.39 | $43.33 | $43.33 | $43.33 | 1,042 |
2022-12-30 | $43.44 | $43.61 | $43.44 | $43.53 | $43.53 | 5,274 |
2022-12-29 | $43.45 | $43.59 | $43.31 | $43.42 | $43.42 | 6,075 |
2022-12-28 | $43.48 | $43.51 | $43.43 | $43.44 | $43.44 | 3,023 |
2022-12-27 | $43.63 | $43.63 | $43.54 | $43.59 | $43.59 | 787 |
2022-12-23 | $43.84 | $43.84 | $43.76 | $43.78 | $43.78 | 1,897 |
2022-12-22 | $44.18 | $44.26 | $44.08 | $44.17 | $43.87 | 1,561 |
2022-12-21 | $44.12 | $44.18 | $44.11 | $44.12 | $44.12 | 1,218 |
2022-12-20 | $44.34 | $44.34 | $44.21 | $44.26 | $44.26 | 1,805 |
2022-12-19 | $44.30 | $44.30 | $44.06 | $44.18 | $44.18 | 4,276 |
2022-12-16 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 188 |
2022-12-15 | $44.42 | $44.54 | $44.41 | $44.51 | $44.51 | 5,788 |
2022-12-14 | $44.44 | $44.47 | $44.36 | $44.36 | $44.36 | 600 |
2022-12-13 | $44.12 | $44.25 | $43.92 | $44.16 | $44.16 | 1,760 |
2022-12-12 | $44.10 | $44.10 | $44.03 | $44.03 | $44.03 | 432 |
2022-12-09 | $44.32 | $44.32 | $44.25 | $44.25 | $44.25 | 660 |
2022-12-08 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 41 |
2022-12-07 | $44.19 | $44.21 | $44.19 | $44.21 | $44.21 | 373 |
2022-12-06 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 272 |
2022-12-05 | $44.15 | $44.18 | $44.05 | $44.12 | $44.12 | 1,556 |
2022-12-02 | $44.06 | $44.14 | $44.06 | $44.14 | $44.14 | 1,089 |
2022-12-01 | $43.81 | $43.98 | $43.81 | $43.98 | $43.98 | 1,103 |
2022-11-30 | $43.53 | $43.68 | $43.53 | $43.68 | $43.68 | 1,900 |
2022-11-29 | $43.64 | $43.67 | $43.64 | $43.67 | $43.67 | 575 |
2022-11-28 | $43.66 | $43.69 | $43.66 | $43.69 | $43.69 | 876 |
2022-11-25 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 233 |
2022-11-23 | $43.50 | $43.55 | $43.50 | $43.55 | $43.55 | 743 |
2022-11-22 | $43.50 | $43.57 | $43.44 | $43.51 | $43.37 | 1,458 |
2022-11-21 | $43.43 | $43.47 | $43.43 | $43.47 | $43.33 | 606 |
2022-11-18 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 347 |
2022-11-17 | $43.62 | $43.62 | $43.36 | $43.60 | $43.60 | 2,966 |
2022-11-16 | $43.59 | $43.59 | $43.53 | $43.53 | $43.53 | 231 |
2022-11-15 | $43.20 | $43.30 | $43.20 | $43.29 | $43.29 | 958 |
2022-11-14 | $43.24 | $43.25 | $43.24 | $43.25 | $43.25 | 245 |
2022-11-11 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 167 |
2022-11-10 | $42.97 | $42.97 | $42.93 | $42.93 | $42.93 | 524 |
2022-11-09 | $42.58 | $42.61 | $42.58 | $42.61 | $42.61 | 619 |
2022-11-08 | $42.45 | $42.46 | $42.41 | $42.41 | $42.41 | 1,663 |
2022-11-07 | $42.41 | $42.41 | $42.39 | $42.39 | $42.39 | 731 |
2022-11-04 | $42.40 | $42.54 | $42.08 | $42.48 | $42.48 | 21,502 |
2022-11-03 | $42.56 | $42.56 | $42.05 | $42.50 | $42.50 | 9,865 |
2022-11-02 | $42.62 | $42.89 | $42.62 | $42.67 | $42.67 | 924 |
2022-11-01 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 64 |
2022-10-31 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 334 |
2022-10-28 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 194 |
2022-10-27 | $42.90 | $42.90 | $42.87 | $42.87 | $42.87 | 1,272 |
2022-10-26 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 91 |
2022-10-25 | $42.35 | $42.38 | $42.31 | $42.32 | $42.32 | 1,979 |
2022-10-24 | $42.30 | $42.40 | $42.30 | $42.37 | $42.26 | 967 |
2022-10-21 | $42.38 | $42.44 | $42.38 | $42.44 | $42.33 | 567 |
2022-10-20 | $42.52 | $42.52 | $42.52 | $42.52 | $42.41 | 118 |
2022-10-19 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 142 |
2022-10-18 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 201 |
2022-10-17 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 222 |
2022-10-14 | $42.93 | $42.93 | $42.93 | $42.93 | $42.93 | 109 |
2022-10-13 | $42.97 | $43.14 | $42.94 | $43.11 | $43.11 | 1,821 |
2022-10-12 | $43.06 | $43.30 | $43.06 | $43.23 | $43.23 | 20,773 |
2022-10-11 | $43.35 | $43.35 | $43.18 | $43.24 | $43.24 | 1,751 |
2022-10-10 | $43.20 | $43.28 | $43.20 | $43.22 | $43.22 | 582 |
2022-10-07 | $43.28 | $43.36 | $43.27 | $43.36 | $43.36 | 1,183 |
2022-10-06 | $43.61 | $43.61 | $43.53 | $43.53 | $43.53 | 313 |
2022-10-05 | $43.71 | $43.78 | $43.71 | $43.78 | $43.78 | 3,610 |
2022-10-04 | $44.01 | $44.10 | $43.79 | $43.86 | $43.86 | 4,013 |
2022-10-03 | $43.72 | $43.79 | $43.58 | $43.66 | $43.66 | 3,785 |
2022-09-30 | $43.68 | $43.68 | $43.63 | $43.63 | $43.63 | 2,026 |
2022-09-29 | $43.71 | $43.83 | $43.71 | $43.83 | $43.83 | 311 |
2022-09-28 | $43.48 | $43.63 | $43.45 | $43.63 | $43.63 | 832 |
2022-09-27 | $43.50 | $43.50 | $43.28 | $43.33 | $43.33 | 569 |
2022-09-26 | $43.72 | $43.75 | $43.68 | $43.68 | $43.68 | 845 |
2022-09-23 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 285 |
2022-09-22 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 98 |
2022-09-21 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 329 |
2022-09-20 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 212 |
2022-09-19 | $44.54 | $44.54 | $44.50 | $44.50 | $44.50 | 799 |
2022-09-16 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 170 |
2022-09-15 | $44.76 | $44.80 | $44.76 | $44.80 | $44.80 | 768 |
2022-09-14 | $44.82 | $44.84 | $44.82 | $44.84 | $44.84 | 629 |
2022-09-13 | $44.95 | $44.95 | $44.90 | $44.93 | $44.93 | 518 |
2022-09-12 | $45.18 | $45.18 | $45.14 | $45.14 | $45.14 | 1,201 |
2022-09-09 | $45.22 | $45.27 | $45.20 | $45.20 | $45.20 | 1,724 |
2022-09-08 | $45.34 | $45.34 | $45.26 | $45.31 | $45.31 | 699 |
2022-09-07 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 90 |
2022-09-06 | $45.33 | $45.34 | $45.28 | $45.34 | $45.34 | 1,401 |
2022-09-02 | $45.51 | $45.51 | $45.40 | $45.46 | $45.46 | 37,709 |
2022-09-01 | $45.38 | $45.49 | $45.27 | $45.46 | $45.46 | 14,849 |
2022-08-31 | $45.63 | $45.66 | $45.59 | $45.59 | $45.59 | 4,194 |
2022-08-30 | $45.62 | $45.67 | $45.62 | $45.63 | $45.63 | 531 |
2022-08-29 | $45.80 | $45.80 | $45.76 | $45.76 | $45.76 | 277 |
2022-08-26 | $45.85 | $45.85 | $45.83 | $45.83 | $45.83 | 423 |
2022-08-25 | $45.75 | $45.76 | $45.75 | $45.76 | $45.76 | 2,035 |
2022-08-24 | $45.85 | $45.85 | $45.85 | $45.85 | $45.77 | 256 |
2022-08-23 | $45.90 | $45.99 | $45.90 | $45.96 | $45.89 | 605 |
2022-08-22 | $46.18 | $46.18 | $45.96 | $46.04 | $45.96 | 1,730 |
2022-08-19 | $46.34 | $46.34 | $46.28 | $46.28 | $46.20 | 267 |
2022-08-18 | $46.38 | $46.44 | $46.37 | $46.44 | $46.37 | 2,380 |
2022-08-17 | $46.55 | $46.57 | $46.37 | $46.45 | $46.37 | 4,729 |
2022-08-16 | $46.50 | $46.63 | $46.50 | $46.63 | $46.56 | 2,228 |
2022-08-15 | $46.89 | $46.89 | $46.60 | $46.60 | $46.52 | 1,594 |
2022-08-12 | $46.53 | $46.53 | $46.40 | $46.40 | $46.33 | 267 |
2022-08-11 | $46.74 | $46.74 | $46.54 | $46.54 | $46.47 | 1,004 |
2022-08-10 | $46.86 | $47.04 | $46.56 | $46.64 | $46.56 | 20,068 |
2022-08-09 | $46.51 | $46.51 | $46.51 | $46.51 | $46.44 | 58 |
2022-08-08 | $46.35 | $46.48 | $46.34 | $46.48 | $46.41 | 1,260 |
2022-08-05 | $46.71 | $46.71 | $46.58 | $46.58 | $46.51 | 424 |
2022-08-04 | $46.84 | $46.87 | $46.60 | $46.87 | $46.79 | 4,611 |
2022-08-03 | $46.49 | $46.59 | $46.49 | $46.59 | $46.52 | 290 |
2022-08-02 | $46.80 | $46.80 | $46.80 | $46.80 | $46.72 | 1,199 |
2022-08-01 | $46.98 | $46.98 | $46.98 | $46.98 | $46.91 | 6 |
2022-07-29 | $46.85 | $46.85 | $46.85 | $46.85 | $46.78 | 47 |
2022-07-28 | $46.63 | $46.70 | $46.62 | $46.67 | $46.60 | 2,860 |
2022-07-27 | $46.33 | $46.49 | $46.26 | $46.49 | $46.41 | 7,021 |
2022-07-26 | $46.29 | $46.43 | $46.29 | $46.43 | $46.36 | 494 |
2022-07-25 | $46.37 | $46.58 | $46.37 | $46.47 | $46.40 | 828 |
2022-07-22 | $46.44 | $46.45 | $46.44 | $46.45 | $46.31 | 6,737 |
2022-07-21 | $46.14 | $46.14 | $46.14 | $46.14 | $46.01 | 1,584 |
2022-07-20 | $46.09 | $46.09 | $45.81 | $45.92 | $45.79 | 1,953 |
2022-07-19 | $45.86 | $46.06 | $45.86 | $45.96 | $45.83 | 12,599 |
2022-07-18 | $45.90 | $46.03 | $45.90 | $46.03 | $45.90 | 226 |
2022-07-15 | $46.08 | $46.08 | $45.82 | $45.95 | $45.82 | 3,565 |
2022-07-14 | $46.05 | $46.05 | $45.89 | $46.04 | $45.91 | 2,608 |
2022-07-13 | $46.12 | $46.12 | $45.98 | $45.98 | $45.85 | 596 |
2022-07-12 | $46.17 | $46.17 | $45.86 | $45.98 | $45.85 | 6,698 |
2022-07-11 | $45.95 | $46.00 | $45.87 | $45.91 | $45.78 | 6,133 |
2022-07-08 | $45.93 | $45.95 | $45.75 | $45.83 | $45.70 | 5,745 |
2022-07-07 | $45.77 | $45.93 | $45.77 | $45.93 | $45.80 | 371 |
2022-07-06 | $46.15 | $46.51 | $46.13 | $46.18 | $46.05 | 5,884 |
2022-07-05 | $46.44 | $46.50 | $46.29 | $46.37 | $46.24 | 184,857 |
2022-07-01 | $46.24 | $46.24 | $46.14 | $46.15 | $46.02 | 1,409 |
2022-06-30 | $45.83 | $45.96 | $45.83 | $45.86 | $45.73 | 2,667 |
2022-06-29 | $45.60 | $45.74 | $45.52 | $45.61 | $45.48 | 2,859 |
2022-06-28 | $45.46 | $45.55 | $45.42 | $45.47 | $45.34 | 1,345 |
2022-06-27 | $45.53 | $45.57 | $45.34 | $45.45 | $45.32 | 12,538 |
2022-06-24 | $45.97 | $45.97 | $45.57 | $45.69 | $45.56 | 3,845 |
2022-06-23 | $45.78 | $45.86 | $45.65 | $45.75 | $45.57 | 1,917 |
2022-06-22 | $45.44 | $45.55 | $45.32 | $45.43 | $45.25 | 6,129 |
2022-06-21 | $45.19 | $45.42 | $45.19 | $45.31 | $45.13 | 2,577 |
2022-06-17 | $45.35 | $45.38 | $45.35 | $45.38 | $45.20 | 661 |
2022-06-16 | $45.27 | $45.42 | $45.27 | $45.42 | $45.24 | 1,535 |
2022-06-15 | $45.01 | $45.21 | $45.01 | $45.15 | $44.97 | 943 |
2022-06-14 | $45.08 | $45.08 | $44.97 | $44.98 | $44.81 | 1,467 |
2022-06-13 | $45.50 | $45.50 | $45.29 | $45.29 | $45.11 | 413 |
2022-06-10 | $45.81 | $45.84 | $45.70 | $45.84 | $45.66 | 1,887 |
2022-06-09 | $46.19 | $46.19 | $45.95 | $46.07 | $45.89 | 3,291 |
2022-06-08 | $46.31 | $46.31 | $46.21 | $46.21 | $46.03 | 475 |
2022-06-07 | $46.12 | $46.30 | $46.12 | $46.21 | $46.03 | 2,314 |
2022-06-06 | $46.23 | $46.38 | $46.15 | $46.27 | $46.08 | 30,897 |
2022-06-03 | $46.39 | $46.39 | $46.29 | $46.38 | $46.19 | 3,409 |
2022-06-02 | $46.28 | $46.50 | $46.28 | $46.39 | $46.21 | 3,615 |
2022-06-01 | $46.33 | $46.37 | $46.19 | $46.33 | $46.14 | 2,861 |
2022-05-31 | $46.76 | $46.76 | $46.56 | $46.57 | $46.39 | 3,053 |
2022-05-27 | $46.74 | $46.83 | $46.58 | $46.63 | $46.45 | 2,450 |
2022-05-26 | $46.81 | $46.87 | $46.64 | $46.75 | $46.56 | 12,823 |
2022-05-25 | $46.83 | $46.83 | $46.65 | $46.74 | $46.55 | 1,071 |
2022-05-24 | $46.59 | $46.59 | $46.59 | $46.59 | $46.40 | 226 |
2022-05-23 | $46.47 | $46.50 | $46.40 | $46.50 | $46.26 | 893 |
2022-05-20 | $46.41 | $46.53 | $46.41 | $46.53 | $46.29 | 1,125 |
2022-05-19 | $46.46 | $46.48 | $46.23 | $46.44 | $46.20 | 15,360 |
2022-05-18 | $46.23 | $46.35 | $46.13 | $46.33 | $46.09 | 7,689 |
2022-05-17 | $46.29 | $46.33 | $46.24 | $46.26 | $46.02 | 7,576 |
2022-05-16 | $46.44 | $46.56 | $46.36 | $46.45 | $46.21 | 8,773 |
2022-05-13 | $46.34 | $46.45 | $46.21 | $46.33 | $46.09 | 7,594 |
2022-05-12 | $46.59 | $46.59 | $46.30 | $46.44 | $46.20 | 10,741 |
2022-05-11 | $46.20 | $46.42 | $46.09 | $46.31 | $46.07 | 8,540 |
2022-05-10 | $46.20 | $46.41 | $46.03 | $46.27 | $46.03 | 16,963 |
2022-05-09 | $45.93 | $46.15 | $45.88 | $46.15 | $45.91 | 12,483 |
2022-05-06 | $46.02 | $46.25 | $45.99 | $46.10 | $45.86 | 3,434 |
2022-05-05 | $46.43 | $46.43 | $45.92 | $46.25 | $46.01 | 12,030 |
2022-05-04 | $46.07 | $46.28 | $46.06 | $46.28 | $46.04 | 6,693 |
2022-05-03 | $46.24 | $46.24 | $45.95 | $46.11 | $45.87 | 78,408 |
2022-05-02 | $46.41 | $46.45 | $46.29 | $46.30 | $46.06 | 1,578 |
2022-04-29 | $46.54 | $46.65 | $46.54 | $46.56 | $46.32 | 1,380 |
2022-04-28 | $46.49 | $46.74 | $46.49 | $46.58 | $46.34 | 1,451 |
2022-04-27 | $46.70 | $46.75 | $46.70 | $46.75 | $46.51 | 697 |
2022-04-26 | $46.64 | $46.81 | $46.56 | $46.74 | $46.50 | 1,559 |
2022-04-25 | $46.53 | $46.53 | $46.44 | $46.44 | $46.20 | 687 |
2022-04-22 | $46.62 | $46.62 | $46.40 | $46.51 | $46.22 | 1,107 |
2022-04-21 | $46.66 | $46.66 | $46.56 | $46.56 | $46.27 | 528 |
2022-04-20 | $46.64 | $46.64 | $46.51 | $46.56 | $46.27 | 15,038 |
2022-04-19 | $46.62 | $46.76 | $46.59 | $46.59 | $46.30 | 970 |
2022-04-18 | $46.74 | $46.94 | $46.72 | $46.83 | $46.54 | 2,141 |
2022-04-14 | $46.88 | $47.00 | $46.87 | $46.96 | $46.67 | 1,367 |
2022-04-13 | $47.31 | $47.31 | $47.09 | $47.19 | $46.89 | 1,064 |
2022-04-12 | $47.33 | $47.37 | $47.15 | $47.15 | $46.86 | 2,445 |
2022-04-11 | $46.96 | $47.05 | $46.96 | $47.05 | $46.76 | 589 |
2022-04-08 | $47.30 | $47.30 | $47.27 | $47.27 | $46.97 | 747 |
2022-04-07 | $47.49 | $47.53 | $47.34 | $47.36 | $47.06 | 31,910 |
2022-04-06 | $47.50 | $47.63 | $47.34 | $47.38 | $47.09 | 29,182 |
2022-04-05 | $47.49 | $47.74 | $47.49 | $47.63 | $47.33 | 1,458 |
2022-04-04 | $47.64 | $47.89 | $47.54 | $47.77 | $47.47 | 2,842 |
2022-04-01 | $47.70 | $47.84 | $47.70 | $47.71 | $47.42 | 33,065 |
2022-03-31 | $48.02 | $48.04 | $47.91 | $47.91 | $47.62 | 2,005 |
2022-03-30 | $47.74 | $47.94 | $47.62 | $47.75 | $47.45 | 7,804 |
2022-03-29 | $47.75 | $47.75 | $47.51 | $47.62 | $47.33 | 2,910 |
2022-03-28 | $47.46 | $47.69 | $47.45 | $47.58 | $47.28 | 4,255 |
2022-03-25 | $47.67 | $47.80 | $47.57 | $47.78 | $47.48 | 1,626 |
2022-03-24 | $48.14 | $48.14 | $47.89 | $48.01 | $47.68 | 1,773 |
2022-03-23 | $48.05 | $48.05 | $47.81 | $47.93 | $47.59 | 4,087 |
2022-03-22 | $48.05 | $48.05 | $47.91 | $47.96 | $47.63 | 1,524 |
2022-03-21 | $48.19 | $48.29 | $48.13 | $48.16 | $47.83 | 2,358 |
2022-03-18 | $48.43 | $48.43 | $48.32 | $48.32 | $47.98 | 685 |
2022-03-17 | $48.50 | $48.51 | $48.36 | $48.36 | $48.03 | 3,138 |
2022-03-16 | $48.51 | $48.51 | $48.23 | $48.33 | $47.99 | 5,038 |
2022-03-15 | $48.39 | $48.40 | $48.28 | $48.36 | $48.02 | 1,351 |
2022-03-14 | $48.63 | $48.77 | $48.51 | $48.60 | $48.26 | 1,918 |
2022-03-11 | $48.68 | $48.84 | $48.67 | $48.77 | $48.43 | 782 |
2022-03-10 | $48.76 | $48.96 | $48.68 | $48.82 | $48.48 | 5,128 |
2022-03-09 | $48.90 | $48.90 | $48.90 | $48.90 | $48.56 | 897 |
2022-03-08 | $49.02 | $49.24 | $49.02 | $49.18 | $48.84 | 884 |
2022-03-07 | $49.14 | $49.32 | $49.14 | $49.24 | $48.89 | 1,160 |
2022-03-04 | $49.26 | $49.27 | $49.14 | $49.27 | $48.92 | 350 |
2022-03-03 | $49.10 | $49.10 | $48.96 | $48.97 | $48.62 | 1,261 |
2022-03-02 | $49.28 | $49.35 | $49.11 | $49.11 | $48.77 | 2,275 |
2022-03-01 | $49.36 | $49.55 | $49.35 | $49.41 | $49.07 | 2,061 |
2022-02-28 | $49.19 | $49.19 | $49.14 | $49.14 | $48.80 | 997 |
2022-02-25 | $48.94 | $49.00 | $48.85 | $48.86 | $48.52 | 2,874 |
2022-02-24 | $49.09 | $49.10 | $48.94 | $48.94 | $48.60 | 1,040 |
2022-02-23 | $48.98 | $49.04 | $48.96 | $49.04 | $48.70 | 1,783 |
2022-02-22 | $49.04 | $49.05 | $48.93 | $49.04 | $48.69 | 2,443 |
2022-02-18 | $49.11 | $49.22 | $49.11 | $49.12 | $48.73 | 1,353 |
2022-02-17 | $49.19 | $49.20 | $48.93 | $49.07 | $48.67 | 5,282 |
2022-02-16 | $49.06 | $49.10 | $48.85 | $49.00 | $48.61 | 22,688 |
2022-02-15 | $49.13 | $49.13 | $48.93 | $49.03 | $48.64 | 2,434 |
2022-02-14 | $49.12 | $49.24 | $49.12 | $49.15 | $48.76 | 2,576 |
2022-02-11 | $48.96 | $49.13 | $48.87 | $49.04 | $48.64 | 8,732 |
2022-02-10 | $49.09 | $49.12 | $49.02 | $49.08 | $48.68 | 1,355 |
2022-02-09 | $49.40 | $49.40 | $49.20 | $49.28 | $48.88 | 997 |
2022-02-08 | $49.32 | $49.32 | $49.31 | $49.31 | $48.91 | 740 |
2022-02-07 | $49.41 | $49.41 | $49.37 | $49.37 | $48.97 | 456 |
2022-02-04 | $49.53 | $49.53 | $49.44 | $49.51 | $49.10 | 2,114 |
2022-02-03 | $49.64 | $49.71 | $49.64 | $49.70 | $49.30 | 1,949 |
2022-02-02 | $49.68 | $49.69 | $49.67 | $49.67 | $49.27 | 1,288 |
2022-02-01 | $49.66 | $49.69 | $49.65 | $49.65 | $49.25 | 2,705 |
2022-01-31 | $49.55 | $49.65 | $49.55 | $49.65 | $49.25 | 1,555 |
2022-01-28 | $49.63 | $49.68 | $49.62 | $49.65 | $49.25 | 4,226 |
2022-01-27 | $49.54 | $49.54 | $49.46 | $49.51 | $49.11 | 19,889 |
2022-01-26 | $49.69 | $49.69 | $49.58 | $49.58 | $49.18 | 3,801 |
2022-01-25 | $49.68 | $49.71 | $49.64 | $49.69 | $49.28 | 2,349 |
2022-01-24 | $49.80 | $49.81 | $49.76 | $49.78 | $49.31 | 2,914 |
2022-01-21 | $49.74 | $49.74 | $49.73 | $49.73 | $49.26 | 1,315 |
2022-01-20 | $49.61 | $49.63 | $49.59 | $49.62 | $49.15 | 861 |
2022-01-19 | $49.57 | $49.57 | $49.57 | $49.57 | $49.10 | 160 |
2022-01-18 | $49.65 | $49.65 | $49.60 | $49.63 | $49.16 | 2,313 |
2022-01-14 | $49.89 | $49.89 | $49.80 | $49.82 | $49.35 | 20,955 |
2022-01-13 | $49.90 | $49.91 | $49.89 | $49.91 | $49.44 | 11,951 |
2022-01-12 | $49.89 | $49.90 | $49.87 | $49.88 | $49.41 | 2,250 |
2022-01-11 | $49.82 | $49.82 | $49.78 | $49.80 | $49.33 | 3,431 |
2022-01-10 | $49.80 | $49.80 | $49.77 | $49.80 | $49.33 | 1,022 |
2022-01-07 | $49.91 | $49.92 | $49.90 | $49.92 | $49.45 | 639 |
2022-01-06 | $49.99 | $49.99 | $49.98 | $49.99 | $49.52 | 1,197 |
2022-01-05 | $50.36 | $50.36 | $50.09 | $50.09 | $49.61 | 2,465 |
2022-01-04 | $50.39 | $50.39 | $50.12 | $50.14 | $49.67 | 13,944 |
2022-01-03 | $50.23 | $50.23 | $50.14 | $50.17 | $49.69 | 2,590 |
2021-12-31 | $50.31 | $50.31 | $50.25 | $50.26 | $49.78 | 1,166 |
2021-12-30 | $50.24 | $50.24 | $50.24 | $50.24 | $49.77 | 82 |
2021-12-29 | $50.33 | $50.39 | $50.27 | $50.28 | $49.81 | 10,965 |
2021-12-28 | $50.33 | $50.34 | $50.28 | $50.34 | $49.87 | 5,557 |
2021-12-27 | $50.29 | $50.29 | $50.29 | $50.29 | $49.82 | 506 |
2021-12-23 | $50.36 | $50.39 | $50.36 | $50.38 | $49.84 | 3,073 |
2021-12-22 | $50.37 | $50.40 | $50.37 | $50.38 | $49.84 | 460 |
2021-12-21 | $50.43 | $50.43 | $50.39 | $50.41 | $49.88 | 6,500 |
2021-12-20 | $50.52 | $50.52 | $50.51 | $50.51 | $49.98 | 889 |
2021-12-17 | $50.48 | $50.50 | $50.46 | $50.47 | $49.94 | 1,589 |
2021-12-16 | $50.67 | $50.67 | $50.45 | $50.47 | $49.93 | 2,818 |
2021-12-15 | $50.32 | $50.40 | $50.32 | $50.36 | $49.83 | 9,879 |
2021-12-14 | $50.43 | $50.45 | $50.41 | $50.42 | $49.89 | 5,026 |
2021-12-13 | $50.38 | $50.39 | $50.38 | $50.39 | $49.86 | 297 |
2021-12-10 | $50.33 | $50.35 | $50.32 | $50.33 | $49.80 | 1,749 |
2021-12-09 | $50.32 | $50.32 | $50.32 | $50.32 | $49.79 | 111 |
2021-12-08 | $50.34 | $50.34 | $50.31 | $50.34 | $49.80 | 959 |
2021-12-07 | $50.42 | $50.42 | $50.40 | $50.40 | $49.87 | 726 |
2021-12-06 | $50.47 | $50.50 | $50.43 | $50.44 | $49.90 | 3,168 |
2021-12-03 | $50.43 | $50.52 | $50.43 | $50.50 | $49.97 | 819 |
2021-12-02 | $50.45 | $50.45 | $50.45 | $50.45 | $49.91 | 314 |
2021-12-01 | $50.84 | $50.84 | $50.41 | $50.44 | $49.91 | 2,290 |
2021-11-30 | $50.57 | $50.57 | $50.50 | $50.52 | $49.99 | 2,845 |
2021-11-29 | $50.39 | $50.46 | $50.38 | $50.44 | $49.90 | 1,665 |
2021-11-26 | $50.51 | $50.51 | $50.51 | $50.51 | $49.97 | 55 |
2021-11-24 | $50.17 | $50.18 | $50.17 | $50.18 | $49.65 | 442 |
2021-11-23 | $50.27 | $50.29 | $50.25 | $50.25 | $49.72 | 15,656 |
2021-11-22 | $50.40 | $50.42 | $50.40 | $50.42 | $49.83 | 782 |
2021-11-19 | $50.56 | $50.57 | $50.52 | $50.52 | $49.93 | 1,150 |
2021-11-18 | $50.48 | $50.50 | $50.48 | $50.50 | $49.91 | 1,305 |
2021-11-17 | $50.44 | $50.48 | $50.41 | $50.45 | $49.86 | 6,908 |
2021-11-16 | $50.66 | $50.66 | $50.40 | $50.41 | $49.82 | 27,596 |
2021-11-15 | $50.46 | $50.47 | $50.45 | $50.46 | $49.87 | 12,338 |
2021-11-12 | $50.45 | $50.46 | $50.45 | $50.46 | $49.87 | 1,929 |
2021-11-11 | $50.46 | $50.46 | $50.46 | $50.46 | $49.87 | 248 |
2021-11-10 | $50.63 | $50.88 | $50.57 | $50.57 | $49.98 | 5,609 |
2021-11-09 | $50.70 | $50.72 | $50.67 | $50.70 | $50.11 | 46,857 |
2021-11-08 | $50.72 | $50.74 | $50.71 | $50.74 | $50.14 | 2,738 |
2021-11-05 | $50.71 | $50.72 | $50.64 | $50.70 | $50.11 | 3,275 |
2021-11-04 | $50.62 | $50.65 | $50.62 | $50.64 | $50.05 | 1,901 |
2021-11-03 | $50.56 | $50.63 | $50.56 | $50.61 | $50.02 | 2,561 |
2021-11-02 | $50.62 | $50.63 | $50.60 | $50.63 | $50.03 | 1,366 |
2021-11-01 | $50.85 | $50.85 | $50.51 | $50.57 | $49.98 | 5,330 |
2021-10-29 | $50.47 | $50.50 | $50.47 | $50.50 | $49.91 | 626 |
2021-10-28 | $50.53 | $50.53 | $50.50 | $50.51 | $49.92 | 3,311 |
2021-10-27 | $50.49 | $50.49 | $50.44 | $50.48 | $49.89 | 1,800 |
2021-10-26 | $50.77 | $50.77 | $50.42 | $50.42 | $49.83 | 1,514 |
2021-10-25 | $50.45 | $50.45 | $50.42 | $50.42 | $49.83 | 1,106 |
2021-10-22 | $50.44 | $50.45 | $50.43 | $50.43 | $49.78 | 2,622 |
2021-10-21 | $50.48 | $50.49 | $50.44 | $50.44 | $49.79 | 4,766 |
2021-10-20 | $50.52 | $50.53 | $50.51 | $50.51 | $49.86 | 2,378 |
2021-10-19 | $50.59 | $50.60 | $50.56 | $50.58 | $49.93 | 4,434 |
2021-10-18 | $50.56 | $50.59 | $50.56 | $50.58 | $49.93 | 1,865 |
2021-10-15 | $50.61 | $50.62 | $50.60 | $50.60 | $49.95 | 1,950 |
2021-10-14 | $50.65 | $50.68 | $50.65 | $50.67 | $50.02 | 5,108 |
2021-10-13 | $50.45 | $50.59 | $50.45 | $50.59 | $49.94 | 2,236 |
2021-10-12 | $50.52 | $50.52 | $50.51 | $50.51 | $49.86 | 1,728 |
2021-10-11 | $50.60 | $50.60 | $50.52 | $50.56 | $49.91 | 2,958 |
2021-10-08 | $50.64 | $50.70 | $50.62 | $50.62 | $49.97 | 4,889 |
2021-10-07 | $50.70 | $50.76 | $50.68 | $50.73 | $50.07 | 6,518 |
2021-10-06 | $50.68 | $50.93 | $50.67 | $50.92 | $50.27 | 20,546 |
2021-10-05 | $50.76 | $50.77 | $50.74 | $50.77 | $50.12 | 2,265 |
2021-10-04 | $50.81 | $50.83 | $50.80 | $50.81 | $50.15 | 1,669 |
2021-10-01 | $50.73 | $50.77 | $50.72 | $50.75 | $50.09 | 5,257 |
2021-09-30 | $50.69 | $50.94 | $50.68 | $50.68 | $50.03 | 24,775 |
2021-09-29 | $50.66 | $50.66 | $50.64 | $50.64 | $49.99 | 1,271 |
2021-09-28 | $50.70 | $50.72 | $50.68 | $50.69 | $50.04 | 2,789 |
2021-09-27 | $50.70 | $50.71 | $50.70 | $50.71 | $50.06 | 1,168 |
2021-09-24 | $50.74 | $50.74 | $50.74 | $50.74 | $50.08 | 306 |
2021-09-23 | $50.91 | $50.91 | $50.90 | $50.91 | $50.19 | 1,488 |
2021-09-22 | $50.94 | $50.94 | $50.91 | $50.91 | $50.19 | 2,558 |
2021-09-21 | $50.94 | $50.94 | $50.94 | $50.94 | $50.23 | 40 |
2021-09-20 | $50.83 | $50.95 | $50.83 | $50.91 | $50.20 | 958 |
2021-09-17 | $50.92 | $50.94 | $50.91 | $50.91 | $50.20 | 1,122 |
2021-09-16 | $50.88 | $51.02 | $50.88 | $50.97 | $50.25 | 2,773 |
2021-09-15 | $51.02 | $51.02 | $50.99 | $50.99 | $50.27 | 382 |
2021-09-14 | $51.01 | $51.04 | $51.00 | $51.01 | $50.30 | 1,281 |
2021-09-13 | $50.98 | $50.98 | $50.95 | $50.95 | $50.24 | 683 |
2021-09-10 | $50.98 | $50.98 | $50.94 | $50.94 | $50.23 | 676 |
2021-09-09 | $50.94 | $51.13 | $50.93 | $50.93 | $50.22 | 2,368 |
2021-09-08 | $50.90 | $50.98 | $50.90 | $50.96 | $50.24 | 1,221 |
2021-09-07 | $50.95 | $51.12 | $50.94 | $50.95 | $50.24 | 5,563 |
2021-09-03 | $50.99 | $51.00 | $50.98 | $50.98 | $50.27 | 436 |
2021-09-02 | $51.01 | $51.01 | $51.00 | $51.00 | $50.29 | 261 |
2021-09-01 | $51.03 | $51.09 | $51.03 | $51.06 | $50.34 | 1,546 |
2021-08-31 | $51.01 | $51.12 | $50.99 | $51.02 | $50.30 | 3,749 |
2021-08-30 | $50.97 | $50.99 | $50.94 | $50.98 | $50.26 | 2,044 |
2021-08-27 | $50.91 | $50.94 | $50.91 | $50.94 | $50.22 | 762 |
2021-08-26 | $50.91 | $50.96 | $50.91 | $50.93 | $50.21 | 2,040 |
2021-08-25 | $50.97 | $50.98 | $50.90 | $50.97 | $50.26 | 4,855 |
2021-08-24 | $51.01 | $51.01 | $51.01 | $51.01 | $50.24 | 902 |
2021-08-23 | $51.02 | $51.06 | $51.02 | $51.02 | $50.25 | 886 |
2021-08-20 | $51.03 | $51.06 | $51.02 | $51.02 | $50.25 | 2,220 |
2021-08-19 | $51.01 | $51.02 | $50.98 | $51.00 | $50.23 | 3,725 |
2021-08-18 | $50.80 | $51.01 | $50.80 | $50.99 | $50.21 | 3,831 |
2021-08-17 | $51.02 | $51.03 | $51.02 | $51.03 | $50.25 | 798 |
2021-08-16 | $51.05 | $51.07 | $51.05 | $51.07 | $50.29 | 2,285 |
2021-08-13 | $50.98 | $50.99 | $50.98 | $50.99 | $50.22 | 211 |
2021-08-12 | $50.95 | $50.95 | $50.95 | $50.95 | $50.18 | 162 |
2021-08-11 | $50.91 | $50.93 | $50.89 | $50.92 | $50.15 | 1,548 |
2021-08-10 | $50.91 | $50.93 | $50.91 | $50.91 | $50.13 | 383 |
2021-08-09 | $50.99 | $50.99 | $50.92 | $50.94 | $50.17 | 3,815 |
2021-08-06 | $51.06 | $51.08 | $51.04 | $51.04 | $50.27 | 971 |
2021-08-05 | $51.12 | $51.14 | $51.11 | $51.14 | $50.36 | 6,068 |
2021-08-04 | $51.14 | $51.44 | $51.14 | $51.20 | $50.43 | 3,877 |
2021-08-03 | $51.17 | $51.18 | $51.17 | $51.18 | $50.40 | 436 |
2021-08-02 | $51.45 | $51.45 | $51.11 | $51.15 | $50.37 | 2,373 |
2021-07-30 | $51.07 | $51.09 | $51.07 | $51.09 | $50.32 | 716 |
2021-07-29 | $51.06 | $51.07 | $51.06 | $51.07 | $50.30 | 1,202 |
2021-07-28 | $51.02 | $51.07 | $51.02 | $51.07 | $50.29 | 1,174 |
2021-07-27 | $51.31 | $51.31 | $51.01 | $51.04 | $50.26 | 7,092 |
2021-07-26 | $51.04 | $51.04 | $51.02 | $51.02 | $50.25 | 1,493 |
2021-07-23 | $51.25 | $51.25 | $51.10 | $51.11 | $50.26 | 1,636 |
2021-07-22 | $51.06 | $51.11 | $51.06 | $51.11 | $50.26 | 1,969 |
2021-07-21 | $51.10 | $51.11 | $51.07 | $51.09 | $50.24 | 1,910 |
2021-07-20 | $51.15 | $51.22 | $51.15 | $51.16 | $50.31 | 1,422 |
2021-07-19 | $51.12 | $51.19 | $51.10 | $51.16 | $50.31 | 2,107 |
2021-07-16 | $51.06 | $51.06 | $51.06 | $51.06 | $50.21 | 47 |
2021-07-15 | $51.04 | $51.06 | $51.04 | $51.06 | $50.22 | 1,426 |
2021-07-14 | $50.99 | $50.99 | $50.99 | $50.99 | $50.14 | 655 |
2021-07-13 | $50.94 | $50.94 | $50.93 | $50.93 | $50.08 | 1,093 |
2021-07-12 | $50.97 | $51.01 | $50.96 | $50.99 | $50.14 | 1,484 |
2021-07-09 | $51.05 | $51.05 | $51.04 | $51.04 | $50.19 | 2,056 |
2021-07-08 | $51.11 | $51.14 | $51.11 | $51.12 | $50.27 | 502 |
2021-07-07 | $51.07 | $51.07 | $51.06 | $51.06 | $50.21 | 1,011 |
2021-07-06 | $51.10 | $51.10 | $51.02 | $51.02 | $50.17 | 867 |
2021-07-02 | $50.95 | $50.95 | $50.92 | $50.95 | $50.10 | 980 |
2021-07-01 | $50.92 | $50.92 | $50.86 | $50.87 | $50.02 | 1,947 |
2021-06-30 | $50.88 | $50.91 | $50.88 | $50.89 | $50.04 | 1,457 |
2021-06-29 | $50.85 | $50.87 | $50.85 | $50.87 | $50.02 | 2,177 |
2021-06-28 | $50.83 | $50.83 | $50.81 | $50.81 | $49.97 | 1,127 |
2021-06-25 | $50.82 | $50.84 | $50.80 | $50.82 | $49.97 | 3,439 |
2021-06-24 | $50.84 | $50.84 | $50.84 | $50.84 | $50.00 | 1,095 |
2021-06-23 | $50.90 | $50.93 | $50.90 | $50.93 | $50.00 | 751 |
2021-06-22 | $50.57 | $50.89 | $50.57 | $50.88 | $49.96 | 2,506 |
2021-06-21 | $50.90 | $50.91 | $50.88 | $50.89 | $49.97 | 768 |
2021-06-18 | $50.86 | $50.88 | $50.86 | $50.87 | $49.95 | 1,769 |
2021-06-17 | $50.86 | $50.86 | $50.78 | $50.82 | $49.90 | 20,917 |
2021-06-16 | $50.88 | $50.92 | $50.87 | $50.87 | $49.95 | 456 |
2021-06-15 | $51.00 | $51.00 | $51.00 | $51.00 | $50.08 | 877 |
2021-06-14 | $50.68 | $51.03 | $50.68 | $51.02 | $50.10 | 32,514 |
2021-06-11 | $51.07 | $51.40 | $50.99 | $51.08 | $50.15 | 56,955 |
2021-06-10 | $51.01 | $51.01 | $50.95 | $50.99 | $50.06 | 1,626 |
2021-06-09 | $50.95 | $50.95 | $50.95 | $50.95 | $50.02 | 182 |
2021-06-08 | $50.90 | $50.92 | $50.90 | $50.92 | $50.00 | 757 |
2021-06-07 | $50.93 | $50.96 | $50.92 | $50.94 | $50.01 | 1,137 |
2021-06-04 | $50.94 | $50.99 | $50.87 | $50.90 | $49.98 | 5,192 |
2021-06-03 | $50.97 | $50.98 | $50.96 | $50.96 | $50.03 | 765 |
2021-06-02 | $50.98 | $50.98 | $50.93 | $50.96 | $50.03 | 813 |
2021-06-01 | $50.91 | $50.91 | $50.91 | $50.91 | $49.99 | 149 |
2021-05-28 | $50.91 | $50.91 | $50.91 | $50.91 | $49.99 | 367 |
2021-05-27 | $50.96 | $51.00 | $50.96 | $50.98 | $50.06 | 2,155 |
2021-05-26 | $51.00 | $51.16 | $50.98 | $51.04 | $50.11 | 9,561 |
2021-05-25 | $50.95 | $50.96 | $50.92 | $50.95 | $50.03 | 1,730 |
2021-05-24 | $50.89 | $50.92 | $50.89 | $50.89 | $49.97 | 707 |
2021-05-21 | $50.96 | $50.96 | $50.91 | $50.95 | $49.95 | 540 |
2021-05-20 | $50.95 | $50.97 | $50.90 | $50.93 | $49.93 | 14,158 |
2021-05-19 | $50.97 | $50.97 | $50.89 | $50.89 | $49.90 | 9,134 |
2021-05-18 | $51.00 | $51.00 | $50.87 | $50.93 | $49.93 | 1,713 |
2021-05-17 | $50.92 | $51.01 | $50.92 | $50.96 | $49.96 | 3,990 |
2021-05-14 | $50.87 | $50.90 | $50.67 | $50.90 | $49.91 | 4,497 |
2021-05-13 | $50.92 | $50.92 | $50.86 | $50.88 | $49.89 | 5,703 |
2021-05-12 | $50.88 | $50.89 | $50.81 | $50.87 | $49.88 | 1,236 |
2021-05-11 | $50.86 | $50.95 | $50.81 | $50.88 | $49.89 | 3,535 |
2021-05-10 | $51.05 | $51.05 | $50.98 | $50.98 | $49.98 | 172 |
2021-05-07 | $51.07 | $51.12 | $50.99 | $51.03 | $50.03 | 986 |
2021-05-06 | $51.02 | $51.07 | $50.94 | $51.03 | $50.03 | 2,134 |
2021-05-05 | $51.06 | $51.07 | $51.01 | $51.01 | $50.01 | 600 |
2021-05-04 | $50.92 | $50.99 | $50.92 | $50.99 | $49.99 | 254 |
2021-05-03 | $50.88 | $50.97 | $50.88 | $50.97 | $49.97 | 254 |
2021-04-30 | $50.95 | $50.95 | $50.90 | $50.91 | $49.91 | 1,325 |
2021-04-29 | $50.85 | $50.90 | $50.85 | $50.89 | $49.90 | 1,158 |
2021-04-28 | $50.89 | $50.95 | $50.88 | $50.88 | $49.88 | 2,333 |
2021-04-27 | $50.88 | $50.89 | $50.82 | $50.84 | $49.85 | 10,108 |
2021-04-26 | $50.95 | $50.95 | $50.90 | $50.90 | $49.90 | 263 |
2021-04-23 | $50.95 | $51.00 | $50.95 | $50.97 | $49.90 | 574 |
2021-04-22 | $51.00 | $51.00 | $50.97 | $50.97 | $49.90 | 468 |
2021-04-21 | $50.96 | $50.98 | $50.95 | $50.95 | $49.88 | 4,277 |
2021-04-20 | $50.99 | $50.99 | $50.97 | $50.97 | $49.90 | 17,471 |
2021-04-19 | $50.92 | $50.93 | $50.88 | $50.89 | $49.83 | 3,157 |
2021-04-16 | $50.90 | $50.90 | $50.87 | $50.89 | $49.82 | 652 |
2021-04-15 | $50.93 | $50.93 | $50.93 | $50.93 | $49.86 | 61 |
2021-04-14 | $50.83 | $50.83 | $50.78 | $50.80 | $49.74 | 1,992 |
2021-04-13 | $50.81 | $50.88 | $50.76 | $50.87 | $49.80 | 8,076 |
2021-04-12 | $50.78 | $50.84 | $50.75 | $50.76 | $49.69 | 6,002 |
2021-04-09 | $50.80 | $50.80 | $50.77 | $50.77 | $49.71 | 2,414 |
2021-04-08 | $50.83 | $50.83 | $50.75 | $50.79 | $49.73 | 2,011 |
2021-04-07 | $50.94 | $50.94 | $50.81 | $50.81 | $49.74 | 20,664 |
2021-04-06 | $50.91 | $50.96 | $50.91 | $50.95 | $49.88 | 695 |
2021-04-05 | $50.78 | $50.85 | $50.78 | $50.83 | $49.77 | 1,697 |
2021-04-01 | $50.83 | $50.84 | $50.83 | $50.84 | $49.77 | 651 |
2021-03-31 | $50.80 | $50.80 | $50.78 | $50.78 | $49.72 | 1,053 |
2021-03-30 | $50.80 | $50.80 | $50.80 | $50.80 | $49.73 | 166 |
2021-03-29 | $50.80 | $50.80 | $50.80 | $50.80 | $49.74 | 193 |
2021-03-26 | $50.87 | $50.88 | $50.80 | $50.84 | $49.77 | 3,195 |
2021-03-25 | $50.95 | $50.95 | $50.93 | $50.93 | $49.86 | 2,207 |
2021-03-24 | $50.99 | $51.02 | $50.99 | $51.02 | $49.87 | 1,178 |
2021-03-23 | $50.97 | $50.97 | $50.97 | $50.97 | $49.83 | 459 |
2021-03-22 | $50.88 | $50.88 | $50.88 | $50.88 | $49.74 | 382 |
2021-03-19 | $50.90 | $50.90 | $50.86 | $50.86 | $49.72 | 1,121 |
2021-03-18 | $50.91 | $50.94 | $50.91 | $50.93 | $49.79 | 1,968 |
2021-03-17 | $51.05 | $51.05 | $51.02 | $51.02 | $49.88 | 1,552 |
2021-03-16 | $50.98 | $51.02 | $50.98 | $50.98 | $49.84 | 5,650 |
2021-03-15 | $51.14 | $51.14 | $50.91 | $51.02 | $49.88 | 547 |
2021-03-12 | $50.91 | $50.99 | $50.91 | $50.99 | $49.85 | 441 |
2021-03-11 | $50.99 | $51.00 | $50.99 | $51.00 | $49.86 | 1,007 |
2021-03-10 | $50.93 | $51.02 | $50.93 | $50.99 | $49.85 | 6,783 |
2021-03-09 | $50.95 | $50.97 | $50.95 | $50.97 | $49.83 | 1,701 |
2021-03-08 | $50.91 | $50.91 | $50.88 | $50.89 | $49.75 | 20,577 |
2021-03-05 | $50.98 | $50.98 | $50.98 | $50.98 | $49.84 | 230 |
2021-03-04 | $51.04 | $51.06 | $51.02 | $51.05 | $49.90 | 1,868 |
2021-03-03 | $51.06 | $51.08 | $51.05 | $51.08 | $49.93 | 1,874 |
2021-03-02 | $51.08 | $51.11 | $51.07 | $51.11 | $49.96 | 1,380 |
2021-03-01 | $51.13 | $51.13 | $51.11 | $51.12 | $49.97 | 2,526 |
2021-02-26 | $50.91 | $50.95 | $50.88 | $50.95 | $49.81 | 1,697 |
2021-02-25 | $51.06 | $51.06 | $50.91 | $50.91 | $49.77 | 8,889 |
2021-02-24 | $51.14 | $51.15 | $51.13 | $51.15 | $50.00 | 3,494 |
2021-02-23 | $51.15 | $51.18 | $51.15 | $51.17 | $50.03 | 2,074 |
2021-02-22 | $51.23 | $51.23 | $51.23 | $51.23 | $50.08 | 1,407 |
2021-02-19 | $51.32 | $51.33 | $51.32 | $51.33 | $50.11 | 1,785 |
2021-02-18 | $51.38 | $51.38 | $51.36 | $51.36 | $50.14 | 573 |
2021-02-17 | $51.33 | $51.34 | $51.33 | $51.33 | $50.11 | 865 |
2021-02-16 | $51.39 | $51.39 | $51.35 | $51.35 | $50.12 | 916 |
2021-02-12 | $51.46 | $51.46 | $51.46 | $51.46 | $50.23 | 386 |
2021-02-11 | $51.48 | $51.48 | $51.48 | $51.48 | $50.25 | 615 |
2021-02-10 | $51.47 | $51.52 | $51.47 | $51.52 | $50.29 | 3,483 |
2021-02-09 | $51.48 | $51.53 | $51.48 | $51.52 | $50.29 | 4,581 |
2021-02-08 | $51.47 | $51.49 | $51.47 | $51.47 | $50.24 | 2,204 |
2021-02-05 | $51.53 | $51.53 | $51.52 | $51.53 | $50.30 | 2,800 |
2021-02-04 | $51.54 | $51.54 | $51.53 | $51.53 | $50.30 | 438 |
2021-02-03 | $51.53 | $51.55 | $51.53 | $51.54 | $50.31 | 3,822 |
2021-02-02 | $51.56 | $51.56 | $51.55 | $51.55 | $50.32 | 866 |
2021-02-01 | $51.53 | $51.54 | $51.53 | $51.54 | $50.31 | 739 |
2021-01-29 | $51.50 | $51.56 | $51.50 | $51.53 | $50.30 | 3,223 |
2021-01-28 | $51.47 | $51.54 | $51.47 | $51.52 | $50.29 | 4,606 |
2021-01-27 | $51.53 | $51.53 | $51.52 | $51.53 | $50.30 | 1,336 |
2021-01-26 | $51.47 | $51.52 | $51.47 | $51.49 | $50.26 | 27,259 |
2021-01-25 | $51.47 | $51.50 | $51.47 | $51.49 | $50.26 | 2,993 |
2021-01-22 | $51.55 | $51.57 | $51.54 | $51.57 | $50.26 | 1,785 |
2021-01-21 | $51.51 | $51.65 | $51.46 | $51.57 | $50.27 | 7,194 |
2021-01-20 | $51.50 | $51.50 | $51.41 | $51.45 | $50.14 | 9,476 |
2021-01-19 | $51.33 | $51.54 | $51.33 | $51.45 | $50.14 | 30,909 |
2021-01-15 | $51.50 | $51.50 | $51.44 | $51.44 | $50.13 | 315 |
2021-01-14 | $51.37 | $51.41 | $51.37 | $51.37 | $50.07 | 917 |
2021-01-13 | $51.40 | $51.40 | $51.36 | $51.36 | $50.06 | 3,324 |
2021-01-12 | $51.36 | $51.36 | $51.27 | $51.31 | $50.01 | 3,973 |
2021-01-11 | $51.40 | $51.40 | $51.36 | $51.36 | $50.06 | 529 |
2021-01-08 | $51.46 | $51.46 | $51.41 | $51.42 | $50.12 | 2,989 |
2021-01-07 | $51.47 | $51.48 | $51.41 | $51.43 | $50.12 | 3,374 |
2021-01-06 | $51.46 | $51.46 | $51.45 | $51.46 | $50.16 | 1,316 |
2021-01-05 | $51.48 | $51.51 | $51.46 | $51.46 | $50.16 | 990 |
2021-01-04 | $51.45 | $51.50 | $51.37 | $51.48 | $50.18 | 6,262 |
2020-12-31 | $51.47 | $51.47 | $51.41 | $51.41 | $50.10 | 481 |
2020-12-30 | $51.41 | $51.46 | $51.41 | $51.41 | $50.11 | 728 |
2020-12-29 | $51.46 | $51.46 | $51.39 | $51.41 | $50.11 | 898 |
2020-12-28 | $51.39 | $51.39 | $51.39 | $51.39 | $50.09 | 296 |
2020-12-24 | $51.38 | $51.38 | $51.38 | $51.38 | $50.08 | 172 |
2020-12-23 | $51.45 | $51.45 | $51.33 | $51.40 | $50.09 | 3,403 |
2020-12-22 | $51.46 | $51.46 | $51.35 | $51.41 | $50.11 | 559 |
2020-12-21 | $51.41 | $51.45 | $51.39 | $51.40 | $50.09 | 2,463 |
2020-12-18 | $51.47 | $51.48 | $51.47 | $51.47 | $50.09 | 1,431 |
2020-12-17 | $51.45 | $51.48 | $51.43 | $51.43 | $50.05 | 723 |
2020-12-16 | $51.45 | $51.51 | $51.45 | $51.46 | $50.08 | 734 |
2020-12-15 | $51.38 | $51.51 | $51.38 | $51.45 | $50.07 | 713 |
2020-12-14 | $51.46 | $51.46 | $51.46 | $51.46 | $50.08 | 427 |
2020-12-11 | $51.50 | $51.50 | $51.45 | $51.45 | $50.07 | 916 |
2020-12-10 | $51.45 | $51.48 | $51.34 | $51.42 | $50.04 | 2,301 |
2020-12-09 | $51.41 | $51.44 | $51.41 | $51.43 | $50.05 | 870 |
2020-12-08 | $51.47 | $51.47 | $51.41 | $51.41 | $50.03 | 739 |
2020-12-07 | $51.81 | $51.81 | $51.80 | $51.80 | $50.10 | 1,268 |
2020-12-04 | $51.72 | $51.72 | $51.72 | $51.72 | $50.02 | 152 |
2020-12-03 | $51.76 | $51.76 | $51.76 | $51.76 | $50.06 | 229 |
2020-12-02 | $51.72 | $51.73 | $51.72 | $51.73 | $50.03 | 1,592 |
2020-12-01 | $51.68 | $51.73 | $51.66 | $51.66 | $49.97 | 1,174 |
2020-11-30 | $51.63 | $51.76 | $51.63 | $51.70 | $50.01 | 2,176 |
2020-11-27 | $51.73 | $51.74 | $51.68 | $51.68 | $49.99 | 601 |
2020-11-25 | $51.66 | $51.66 | $51.66 | $51.66 | $49.97 | 678 |
2020-11-24 | $51.64 | $51.64 | $51.64 | $51.64 | $49.95 | 75 |
2020-11-23 | $51.67 | $51.67 | $51.67 | $51.67 | $49.97 | 301 |
2020-11-20 | $51.80 | $51.80 | $51.77 | $51.77 | $50.00 | 569 |
2020-11-19 | $51.63 | $51.74 | $51.63 | $51.69 | $49.92 | 2,568 |
2020-11-18 | $51.65 | $51.67 | $51.65 | $51.67 | $49.90 | 804 |
2020-11-17 | $51.71 | $51.72 | $51.66 | $51.66 | $49.89 | 661 |
2020-11-16 | $51.65 | $51.65 | $51.65 | $51.65 | $49.88 | 565 |
2020-11-13 | $51.58 | $51.64 | $51.58 | $51.64 | $49.88 | 339 |
2020-11-12 | $51.59 | $51.65 | $51.58 | $51.64 | $49.88 | 2,777 |
2020-11-11 | $51.57 | $51.57 | $51.57 | $51.57 | $49.80 | 244 |
2020-11-10 | $51.54 | $51.71 | $51.51 | $51.54 | $49.78 | 8,419 |
2020-11-09 | $51.57 | $51.62 | $51.54 | $51.54 | $49.78 | 27,241 |
2020-11-06 | $51.69 | $51.71 | $51.65 | $51.65 | $49.88 | 1,050 |
2020-11-05 | $51.61 | $51.72 | $51.61 | $51.72 | $49.95 | 1,946 |
2020-11-04 | $51.56 | $51.69 | $51.56 | $51.64 | $49.88 | 544 |
2020-11-03 | $51.63 | $51.65 | $51.59 | $51.59 | $49.83 | 2,228 |
2020-11-02 | $51.55 | $51.55 | $51.55 | $51.55 | $49.78 | 265 |
2020-10-30 | $51.59 | $51.59 | $51.52 | $51.52 | $49.76 | 1,163 |
2020-10-29 | $51.63 | $51.63 | $51.58 | $51.58 | $49.81 | 643 |
2020-10-28 | $51.67 | $51.68 | $51.56 | $51.62 | $49.85 | 1,675 |
2020-10-27 | $51.68 | $51.68 | $51.60 | $51.62 | $49.85 | 887 |
2020-10-26 | $51.73 | $51.74 | $51.71 | $51.71 | $49.88 | 1,057 |
2020-10-23 | $51.71 | $51.73 | $51.68 | $51.68 | $49.84 | 1,035 |
2020-10-22 | $51.69 | $51.72 | $51.68 | $51.68 | $49.84 | 4,408 |
2020-10-21 | $51.66 | $51.72 | $51.66 | $51.66 | $49.82 | 1,793 |
2020-10-20 | $51.69 | $51.69 | $51.69 | $51.69 | $49.85 | 475 |
2020-10-19 | $51.74 | $51.75 | $51.69 | $51.69 | $49.85 | 1,280 |
2020-10-16 | $51.73 | $51.74 | $51.69 | $51.69 | $49.85 | 6,691 |
2020-10-15 | $51.69 | $51.69 | $51.69 | $51.69 | $49.85 | 225 |
2020-10-14 | $51.73 | $51.74 | $51.73 | $51.74 | $49.89 | 733 |
2020-10-13 | $51.77 | $51.79 | $51.72 | $51.73 | $49.89 | 16,513 |
2020-10-12 | $51.75 | $51.76 | $51.70 | $51.70 | $49.86 | 12,292 |
2020-10-09 | $51.75 | $51.75 | $51.71 | $51.71 | $49.87 | 978 |
2020-10-08 | $51.79 | $51.80 | $51.75 | $51.75 | $49.90 | 1,157 |
2020-10-07 | $51.66 | $51.72 | $51.66 | $51.72 | $49.88 | 392 |
2020-10-06 | $51.76 | $51.76 | $51.76 | $51.76 | $49.92 | 162 |
2020-10-05 | $51.78 | $51.82 | $51.68 | $51.74 | $49.89 | 2,729 |
2020-10-02 | $51.73 | $51.82 | $51.73 | $51.77 | $49.93 | 1,323 |
2020-10-01 | $51.78 | $51.78 | $51.77 | $51.77 | $49.93 | 958 |
2020-09-30 | $51.73 | $51.73 | $51.73 | $51.73 | $49.89 | 148 |
2020-09-29 | $51.72 | $51.72 | $51.72 | $51.72 | $49.88 | 203 |
2020-09-28 | $51.65 | $51.71 | $51.65 | $51.71 | $49.87 | 2,220 |
2020-09-25 | $51.72 | $51.72 | $51.72 | $51.72 | $49.88 | 6 |
2020-09-24 | $51.68 | $51.68 | $51.68 | $51.68 | $49.84 | 206 |
2020-09-23 | $51.69 | $51.69 | $51.65 | $51.68 | $49.85 | 636 |
2020-09-22 | $51.67 | $51.68 | $51.66 | $51.68 | $49.84 | 3,496 |
2020-09-21 | $51.72 | $51.77 | $51.72 | $51.72 | $49.81 | 760 |
2020-09-18 | $51.72 | $51.73 | $51.72 | $51.72 | $49.81 | 748 |
2020-09-17 | $51.68 | $51.68 | $51.68 | $51.68 | $49.77 | 398 |
2020-09-16 | $51.69 | $51.69 | $51.69 | $51.69 | $49.78 | 244 |
2020-09-15 | $51.74 | $51.75 | $51.70 | $51.70 | $49.79 | 967 |
2020-09-14 | $51.79 | $51.79 | $51.71 | $51.71 | $49.80 | 8,754 |
2020-09-11 | $51.78 | $51.79 | $51.73 | $51.73 | $49.82 | 1,196 |
2020-09-10 | $51.76 | $51.76 | $51.68 | $51.73 | $49.82 | 656 |
2020-09-09 | $51.77 | $51.77 | $51.64 | $51.73 | $49.82 | 2,610 |
2020-09-08 | $51.80 | $51.81 | $51.77 | $51.78 | $49.86 | 740 |
2020-09-04 | $51.83 | $51.83 | $51.69 | $51.74 | $49.83 | 3,352 |
2020-09-03 | $51.84 | $51.86 | $51.82 | $51.82 | $49.91 | 1,253 |
2020-09-02 | $51.85 | $51.85 | $51.78 | $51.78 | $49.87 | 4,223 |
2020-09-01 | $51.75 | $51.77 | $51.74 | $51.76 | $49.85 | 7,345 |
2020-08-31 | $51.74 | $51.74 | $51.69 | $51.69 | $49.78 | 988 |
2020-08-28 | $51.64 | $51.70 | $51.64 | $51.65 | $49.74 | 894 |
2020-08-27 | $51.67 | $51.67 | $51.61 | $51.61 | $49.70 | 1,251 |
2020-08-26 | $51.61 | $51.61 | $51.61 | $51.61 | $49.70 | 9 |
2020-08-25 | $51.60 | $51.60 | $51.60 | $51.60 | $49.69 | 383 |
2020-08-24 | $51.74 | $51.74 | $51.70 | $51.70 | $49.72 | 655 |
2020-08-21 | $51.65 | $51.69 | $51.65 | $51.69 | $49.71 | 1,069 |
2020-08-20 | $51.79 | $51.79 | $51.73 | $51.73 | $49.75 | 633 |
2020-08-19 | $51.65 | $51.73 | $51.65 | $51.73 | $49.75 | 638 |
2020-08-18 | $51.63 | $51.74 | $51.63 | $51.69 | $49.71 | 1,284 |
2020-08-17 | $51.63 | $51.63 | $51.63 | $51.63 | $49.66 | 270 |
2020-08-14 | $51.65 | $51.65 | $51.59 | $51.64 | $49.66 | 677 |
2020-08-13 | $51.66 | $51.66 | $51.61 | $51.63 | $49.65 | 582 |
2020-08-12 | $51.63 | $51.63 | $51.63 | $51.63 | $49.65 | 188 |
2020-08-11 | $51.69 | $51.71 | $51.65 | $51.65 | $49.67 | 1,065 |
2020-08-10 | $51.78 | $51.78 | $51.66 | $51.70 | $49.73 | 1,570 |
2020-08-07 | $51.73 | $51.73 | $51.71 | $51.71 | $49.73 | 1,004 |
2020-08-06 | $51.69 | $51.73 | $51.69 | $51.69 | $49.71 | 3,516 |
2020-08-05 | $51.76 | $51.76 | $51.70 | $51.70 | $49.72 | 1,085 |
2020-08-04 | $51.72 | $51.78 | $51.72 | $51.74 | $49.75 | 459 |
2020-08-03 | $51.68 | $51.68 | $51.68 | $51.68 | $49.70 | 236 |
2020-07-31 | $51.55 | $51.69 | $51.55 | $51.63 | $49.65 | 1,466 |
2020-07-30 | $51.64 | $51.65 | $51.60 | $51.61 | $49.63 | 1,251 |
2020-07-29 | $51.58 | $51.58 | $51.52 | $51.52 | $49.54 | 431 |
2020-07-28 | $51.50 | $51.50 | $51.44 | $51.44 | $49.47 | 355 |
2020-07-27 | $51.42 | $51.51 | $51.41 | $51.47 | $49.43 | 1,002 |
2020-07-24 | $51.52 | $51.52 | $51.52 | $51.52 | $49.48 | 108 |
2020-07-23 | $51.52 | $51.52 | $51.52 | $51.52 | $49.48 | 181 |
2020-07-22 | $51.58 | $51.58 | $51.51 | $51.51 | $49.47 | 1,025 |
2020-07-21 | $51.49 | $51.49 | $51.49 | $51.49 | $49.45 | 354 |
2020-07-20 | $51.47 | $51.47 | $51.46 | $51.46 | $49.42 | 2,085 |
2020-07-17 | $51.46 | $51.46 | $51.45 | $51.45 | $49.42 | 214 |
2020-07-16 | $51.48 | $51.48 | $51.35 | $51.41 | $49.38 | 284 |
2020-07-15 | $51.38 | $51.45 | $51.33 | $51.44 | $49.40 | 1,401 |
2020-07-14 | $51.35 | $51.35 | $51.35 | $51.35 | $49.32 | 100 |
2020-07-13 | $51.42 | $51.42 | $51.36 | $51.38 | $49.35 | 400 |
2020-07-10 | $51.43 | $51.43 | $51.34 | $51.38 | $49.35 | 700 |
2020-07-09 | $51.36 | $51.36 | $51.36 | $51.36 | $49.32 | 155 |
2020-07-08 | $51.27 | $51.38 | $51.27 | $51.34 | $49.31 | 700 |
2020-07-07 | $51.40 | $51.41 | $51.37 | $51.37 | $49.33 | 1,200 |
2020-07-06 | $51.35 | $51.36 | $51.32 | $51.32 | $49.29 | 500 |
2020-07-02 | $51.36 | $51.36 | $51.36 | $51.36 | $49.33 | 200 |
2020-07-01 | $51.34 | $51.34 | $51.27 | $51.27 | $49.25 | 2,200 |
2020-06-30 | $51.35 | $51.35 | $51.28 | $51.28 | $49.25 | 1,652 |
2020-06-29 | $51.29 | $51.29 | $51.29 | $51.29 | $49.26 | 58 |
2020-06-26 | $51.24 | $51.24 | $51.24 | $51.24 | $49.22 | 253 |
2020-06-25 | $51.26 | $51.26 | $51.21 | $51.21 | $49.19 | 566 |
2020-06-24 | $51.30 | $51.30 | $51.18 | $51.18 | $49.15 | 416 |
2020-06-23 | $51.08 | $51.19 | $51.08 | $51.14 | $49.11 | 920 |
2020-06-22 | $51.16 | $51.28 | $51.14 | $51.20 | $49.09 | 4,123 |
2020-06-19 | $51.23 | $51.23 | $51.23 | $51.23 | $49.12 | 158 |
2020-06-18 | $51.25 | $51.25 | $51.21 | $51.21 | $49.10 | 348 |
2020-06-17 | $51.26 | $51.26 | $51.22 | $51.22 | $49.11 | 455 |
2020-06-16 | $51.28 | $51.28 | $51.23 | $51.24 | $49.13 | 855 |
2020-06-15 | $51.29 | $51.32 | $51.27 | $51.27 | $49.16 | 846 |
2020-06-12 | $51.35 | $51.35 | $51.30 | $51.30 | $49.19 | 511 |
2020-06-11 | $51.24 | $51.29 | $51.24 | $51.29 | $49.18 | 524 |
2020-06-10 | $51.22 | $51.23 | $51.17 | $51.17 | $49.06 | 602 |
2020-06-09 | $51.11 | $51.11 | $51.07 | $51.07 | $48.96 | 2,186 |
2020-06-08 | $51.03 | $51.05 | $50.90 | $50.97 | $48.87 | 7,449 |
2020-06-05 | $50.97 | $50.97 | $50.92 | $50.93 | $48.83 | 1,306 |
2020-06-04 | $50.97 | $50.97 | $50.93 | $50.93 | $48.83 | 576 |
2020-06-03 | $50.97 | $50.97 | $50.92 | $50.92 | $48.82 | 693 |
2020-06-02 | $51.00 | $51.01 | $50.95 | $50.95 | $48.85 | 868 |
2020-06-01 | $50.92 | $50.92 | $50.92 | $50.92 | $48.82 | 271 |
2020-05-29 | $50.90 | $50.90 | $50.90 | $50.90 | $48.80 | 85 |
2020-05-28 | $50.80 | $50.88 | $50.79 | $50.84 | $48.74 | 2,742 |
2020-05-27 | $50.83 | $50.83 | $50.80 | $50.80 | $48.71 | 543 |
2020-05-26 | $50.81 | $50.81 | $50.70 | $50.79 | $48.69 | 851 |
2020-05-22 | $50.88 | $50.91 | $50.88 | $50.88 | $48.70 | 686 |
2020-05-21 | $50.89 | $50.89 | $50.89 | $50.89 | $48.71 | 415 |
2020-05-20 | $50.79 | $50.83 | $50.79 | $50.83 | $48.65 | 725 |
2020-05-19 | $50.82 | $50.82 | $50.82 | $50.82 | $48.63 | 341 |
2020-05-18 | $50.80 | $50.84 | $50.79 | $50.79 | $48.61 | 629 |
2020-05-15 | $50.94 | $50.94 | $50.89 | $50.89 | $48.70 | 177 |
2020-05-14 | $50.86 | $50.86 | $50.81 | $50.81 | $48.63 | 1,701 |
2020-05-13 | $50.80 | $50.85 | $50.78 | $50.79 | $48.61 | 1,101 |
2020-05-12 | $50.79 | $50.84 | $50.79 | $50.80 | $48.62 | 381 |
2020-05-11 | $50.75 | $50.77 | $50.75 | $50.77 | $48.59 | 1,567 |
2020-05-08 | $50.77 | $50.83 | $50.73 | $50.73 | $48.55 | 852 |
2020-05-07 | $50.73 | $50.85 | $50.73 | $50.80 | $48.62 | 1,305 |
2020-05-06 | $50.58 | $50.66 | $50.57 | $50.66 | $48.49 | 2,328 |
2020-05-05 | $50.76 | $50.76 | $50.64 | $50.70 | $48.52 | 1,874 |
2020-05-04 | $50.73 | $50.73 | $50.70 | $50.70 | $48.53 | 1,069 |
2020-05-01 | $50.78 | $50.78 | $50.71 | $50.71 | $48.54 | 330 |
2020-04-30 | $50.58 | $50.67 | $50.56 | $50.56 | $48.39 | 984 |
2020-04-29 | $50.51 | $50.51 | $50.51 | $50.51 | $48.35 | 638 |
2020-04-28 | $50.37 | $50.37 | $50.37 | $50.37 | $48.21 | 118 |
2020-04-27 | $50.36 | $50.38 | $50.33 | $50.37 | $48.21 | 1,363 |
2020-04-24 | $50.34 | $50.55 | $50.34 | $50.41 | $48.25 | 1,208 |
2020-04-23 | $50.44 | $50.57 | $50.35 | $50.46 | $48.29 | 1,903 |
2020-04-22 | $50.25 | $50.38 | $50.25 | $50.36 | $48.20 | 6,290 |
2020-04-21 | $50.40 | $50.46 | $50.30 | $50.38 | $48.22 | 1,213 |
2020-04-20 | $50.45 | $50.45 | $50.35 | $50.35 | $48.10 | 2,189 |
2020-04-17 | $50.36 | $50.36 | $50.36 | $50.36 | $48.11 | 173 |
2020-04-16 | $50.51 | $50.51 | $50.36 | $50.36 | $48.11 | 286 |
2020-04-15 | $50.47 | $50.48 | $50.41 | $50.41 | $48.16 | 75,487 |
2020-04-14 | $50.30 | $50.30 | $50.20 | $50.20 | $47.95 | 717 |
2020-04-13 | $50.16 | $50.32 | $50.16 | $50.20 | $47.96 | 727 |
2020-04-09 | $50.38 | $50.38 | $50.18 | $50.23 | $47.99 | 24,236 |
2020-04-08 | $50.30 | $50.30 | $50.07 | $50.22 | $47.98 | 904 |
2020-04-07 | $49.87 | $50.15 | $49.87 | $50.03 | $47.80 | 2,407 |
2020-04-06 | $49.95 | $50.01 | $49.87 | $49.96 | $47.73 | 3,006 |
2020-04-03 | $50.12 | $50.12 | $49.98 | $50.06 | $47.82 | 1,689 |
2020-04-02 | $50.28 | $50.28 | $50.14 | $50.14 | $47.90 | 1,205 |
2020-04-01 | $50.10 | $50.28 | $50.04 | $50.16 | $47.91 | 13,571 |
2020-03-31 | $49.91 | $50.10 | $49.87 | $50.00 | $47.77 | 7,785 |
2020-03-30 | $49.60 | $49.60 | $49.43 | $49.43 | $47.22 | 1,591 |
2020-03-27 | $49.36 | $49.42 | $49.17 | $49.27 | $47.07 | 5,631 |
2020-03-26 | $48.90 | $49.15 | $48.90 | $49.03 | $46.83 | 639 |
2020-03-25 | $49.23 | $49.23 | $49.23 | $49.23 | $47.03 | 198 |
2020-03-24 | $49.41 | $49.73 | $49.41 | $49.73 | $47.51 | 1,945 |
2020-03-23 | $49.26 | $49.45 | $49.26 | $49.43 | $47.12 | 8,617 |
2020-03-20 | $49.20 | $49.35 | $49.11 | $49.35 | $47.04 | 3,892 |
2020-03-19 | $49.55 | $50.09 | $49.55 | $49.88 | $47.55 | 4,967 |
2020-03-18 | $50.26 | $50.26 | $49.96 | $50.05 | $47.71 | 1,970 |
2020-03-17 | $50.62 | $50.86 | $50.51 | $50.59 | $48.23 | 2,077 |
2020-03-16 | $50.96 | $50.98 | $50.82 | $50.86 | $48.49 | 2,308 |
2020-03-13 | $50.94 | $50.94 | $50.77 | $50.77 | $48.40 | 337 |
2020-03-12 | $51.35 | $51.38 | $51.24 | $51.24 | $48.85 | 2,141 |
2020-03-11 | $51.51 | $51.52 | $51.26 | $51.29 | $48.89 | 3,990 |
2020-03-10 | $51.47 | $51.61 | $51.30 | $51.30 | $48.91 | 53,709 |
2020-03-09 | $51.79 | $51.83 | $51.69 | $51.70 | $49.28 | 9,360 |
2020-03-06 | $51.67 | $51.75 | $51.62 | $51.65 | $49.24 | 527 |
2020-03-05 | $51.56 | $51.61 | $51.56 | $51.57 | $49.16 | 3,620 |
2020-03-04 | $51.59 | $51.59 | $51.46 | $51.46 | $49.05 | 2,552 |
2020-03-03 | $51.55 | $51.58 | $51.55 | $51.56 | $49.15 | 2,286 |
2020-03-02 | $51.43 | $51.49 | $51.29 | $51.29 | $48.90 | 929 |
2020-02-28 | $51.17 | $51.27 | $51.17 | $51.27 | $48.87 | 3,815 |
2020-02-27 | $51.16 | $51.18 | $51.11 | $51.17 | $48.78 | 1,484 |
2020-02-26 | $51.09 | $51.14 | $51.09 | $51.13 | $48.74 | 3,405 |
2020-02-25 | $51.22 | $51.22 | $51.22 | $51.22 | $48.83 | 478 |
2020-02-24 | $51.19 | $51.20 | $51.16 | $51.17 | $48.69 | 3,837 |
2020-02-21 | $51.08 | $51.08 | $51.02 | $51.07 | $48.59 | 437 |
2020-02-20 | $50.97 | $51.02 | $50.97 | $50.99 | $48.51 | 943 |
2020-02-19 | $50.88 | $50.91 | $50.88 | $50.91 | $48.43 | 346 |
2020-02-18 | $50.91 | $50.94 | $50.91 | $50.92 | $48.44 | 833 |
2020-02-14 | $50.95 | $50.95 | $50.87 | $50.87 | $48.40 | 742 |
2020-02-13 | $50.89 | $50.89 | $50.86 | $50.86 | $48.39 | 1,647 |
2020-02-12 | $50.83 | $50.91 | $50.83 | $50.86 | $48.39 | 1,237 |
2020-02-11 | $50.87 | $50.88 | $50.87 | $50.88 | $48.41 | 200 |
2020-02-10 | $50.98 | $50.98 | $50.97 | $50.97 | $48.49 | 1,640 |
2020-02-07 | $50.87 | $50.92 | $50.87 | $50.89 | $48.41 | 1,982 |
2020-02-06 | $50.82 | $50.83 | $50.80 | $50.83 | $48.36 | 98,814 |
2020-02-05 | $50.84 | $50.84 | $50.80 | $50.80 | $48.33 | 2,179 |
2020-02-04 | $50.78 | $50.83 | $50.77 | $50.81 | $48.33 | 7,724 |
2020-02-03 | $50.80 | $50.83 | $50.80 | $50.83 | $48.36 | 278 |
2020-01-31 | $50.84 | $50.87 | $50.84 | $50.87 | $48.40 | 145 |
2020-01-30 | $50.78 | $50.83 | $50.77 | $50.77 | $48.30 | 774 |
2020-01-29 | $50.75 | $50.78 | $50.74 | $50.76 | $48.29 | 10,395 |
2020-01-28 | $50.68 | $50.69 | $50.67 | $50.69 | $48.22 | 517 |
2020-01-27 | $50.73 | $50.74 | $50.72 | $50.72 | $48.25 | 2,072 |
2020-01-24 | $50.60 | $50.65 | $50.60 | $50.64 | $48.18 | 1,067 |
2020-01-23 | $50.55 | $50.55 | $50.55 | $50.55 | $48.09 | 147 |
2020-01-22 | $50.44 | $50.48 | $50.44 | $50.48 | $48.02 | 1,050 |
2020-01-21 | $50.84 | $50.84 | $50.58 | $50.58 | $48.12 | 1,503 |
2020-01-17 | $50.53 | $50.57 | $50.53 | $50.54 | $47.98 | 2,351 |
2020-01-16 | $50.53 | $50.53 | $50.53 | $50.53 | $47.97 | 11 |
2020-01-15 | $50.55 | $50.58 | $50.51 | $50.51 | $47.96 | 4,226 |
2020-01-14 | $50.57 | $50.57 | $50.51 | $50.55 | $47.99 | 948 |
2020-01-13 | $50.55 | $50.55 | $50.48 | $50.52 | $47.97 | 2,373 |
2020-01-10 | $50.52 | $50.53 | $50.46 | $50.47 | $47.92 | 6,636 |
2020-01-09 | $50.33 | $50.47 | $50.33 | $50.45 | $47.90 | 17,656 |
2020-01-08 | $50.48 | $50.51 | $50.35 | $50.44 | $47.89 | 21,419 |
2020-01-07 | $50.49 | $50.49 | $50.46 | $50.48 | $47.93 | 4,985 |
2020-01-06 | $50.46 | $50.48 | $50.40 | $50.44 | $47.89 | 13,580 |
2020-01-03 | $50.50 | $50.50 | $50.47 | $50.47 | $47.92 | 1,832 |
2020-01-02 | $50.37 | $50.37 | $50.29 | $50.33 | $47.78 | 18,369 |
2019-12-31 | $50.28 | $50.32 | $50.26 | $50.30 | $47.76 | 6,493 |
2019-12-30 | $50.36 | $50.36 | $50.36 | $50.36 | $47.82 | 6 |
2019-12-27 | $50.30 | $50.30 | $50.30 | $50.30 | $47.76 | 26 |
2019-12-26 | $50.26 | $50.26 | $50.26 | $50.26 | $47.72 | 0 |
2019-12-24 | $50.25 | $50.25 | $50.25 | $50.25 | $47.71 | 0 |
2019-12-23 | $50.19 | $50.19 | $50.19 | $50.19 | $47.65 | 0 |
2019-12-20 | $50.39 | $50.39 | $50.39 | $50.39 | $47.85 | 0 |
2019-12-19 | $50.41 | $50.41 | $50.41 | $50.41 | $47.86 | 0 |
2019-12-18 | $50.28 | $50.28 | $50.28 | $50.28 | $47.74 | 2 |
2019-12-17 | $50.35 | $50.35 | $50.35 | $50.35 | $47.81 | 0 |
2019-12-16 | $50.30 | $50.30 | $50.30 | $50.30 | $47.76 | 0 |
2019-12-13 | $50.41 | $50.41 | $50.41 | $50.41 | $47.86 | 0 |
2019-12-12 | $50.24 | $50.24 | $50.22 | $50.22 | $47.68 | 993 |
2019-12-11 | $50.45 | $50.45 | $50.45 | $50.45 | $47.90 | 0 |
2019-12-10 | $50.27 | $50.27 | $50.27 | $50.27 | $47.73 | 101 |
2019-12-09 | $50.30 | $50.30 | $50.30 | $50.30 | $47.76 | 2 |
2019-12-06 | $50.29 | $50.30 | $50.29 | $50.30 | $47.76 | 1,000 |
2019-12-05 | $50.41 | $50.41 | $50.41 | $50.41 | $47.86 | 54 |
2019-12-04 | $50.39 | $50.39 | $50.38 | $50.38 | $47.83 | 200 |
2019-12-03 | $50.54 | $50.55 | $50.51 | $50.51 | $47.95 | 2,018 |
2019-12-02 | $50.44 | $50.44 | $50.39 | $50.39 | $47.85 | 969 |
2019-11-29 | $50.36 | $50.36 | $50.36 | $50.36 | $47.82 | 54 |
2019-11-27 | $50.30 | $50.30 | $50.30 | $50.30 | $47.76 | 92 |
2019-11-26 | $50.32 | $50.36 | $50.32 | $50.36 | $47.81 | 2,360 |
2019-11-25 | $50.42 | $50.42 | $50.42 | $50.42 | $47.87 | 0 |
2019-11-22 | $50.37 | $50.37 | $50.37 | $50.37 | $47.82 | 103 |
2019-11-21 | $50.41 | $50.41 | $50.36 | $50.36 | $47.81 | 685 |
2019-11-20 | $50.42 | $50.42 | $50.42 | $50.42 | $47.87 | 0 |
2019-11-19 | $50.47 | $50.47 | $50.35 | $50.35 | $47.81 | 102 |
2019-11-18 | $50.34 | $50.34 | $50.34 | $50.34 | $47.80 | 26 |
2019-11-15 | $50.30 | $50.32 | $50.28 | $50.28 | $47.74 | 981 |
2019-11-14 | $50.26 | $50.28 | $50.26 | $50.28 | $47.74 | 202 |