PGIM Ultra Short Bond ETF (PULS) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.64 ($0.03) 0.06%
PGIM Ultra Short Bond ETF - Daily Information
Click for more stock information on PGIM Ultra Short Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $49.62 |
Previous Close | $49.64 |
High | $49.64 |
Low | $49.61 |
Adjusted Open | $49.62 |
Previous Adjusted Close | $49.64 |
Adjusted High | $49.64 |
Adjusted Low | $49.61 |
About PGIM Ultra Short Bond ETF (PULS)
The Fund seeks to achieve its investment objective by investing primarily in a portfolio of investment grade, US dollar denominated short-term fixed, variable and floating rate debt instruments. Under normal market conditions, the Fund invests at least 80% of its investable assets in bonds with varying maturities. For purposes of this policy, bonds include fixed income instruments issued by the US Government, its agencies and instrumentalities, as well as commercial paper, money market instruments, asset-backed securities, funding agreements, variable rate demand notes, bills, notes and other obligations issued by banks, corporations and other companies (including trust structures), obligations issued by non-US banks, companies or non-US governments, and municipal bonds and notes. The term “investable assets” refers to the Fund's net assets plus any borrowings for investment purposes. The Fund's investable assets will be less than its total assets to the extent that it has borrowed money for non-investment purposes, such as to meet anticipated redemptions. The Fund is an actively managed exchange-traded fund (ETF) and, thus, does not seek to replicate the performance of a specified index.Although the Fund may invest in instruments of any duration or maturity, the Fund normally will seek to maintain a weighted average portfolio duration of one year or less and a weighted average maturity of three years or less. The Fund’s weighted average portfolio duration and maturity, however, may be longer at any time or from time to time based on market conditions. Duration should not be confused with maturity. Duration is the magnitude of the change in the price of a bond relative to a given change in the market interest rate. Duration incorporates a bond’s yield, coupon interest payments, final maturity, call and put features and prepayment exposure into one measure. Duration provides an indication of the potential volatility of the price of a portfolio of bonds prior to maturity and a greater sensitivity to changes in interest rates typically corresponds to higher volatility and higher risk. For example, if a portfolio has a duration of three years and interest rates increase by 1%, then the portfolio would be expected to decline in value by approximately 3%.The Fund may only invest in fixed income investments that have a minimum short term rating (i.e., ratings assigned to securities generally having an original maturity not exceeding one year) of at least A2 by S&P Global Ratings (S&P) or P2 by Moody’s Investors Service (Moody’s) or a minimum long-term rating (i.e., ratings assigned to securities generally having an original maturity exceeding one year) of BBB- by Moody’s or Baa3 by S&P, or the equivalent by another nationally recognized statistical rating organizations (NRSRO). The Fund may also invest in unrated fixed income investments that the Fund’s subadviser determines to be of comparable quality to the rated fixed income investments. In the event that a security receives different ratings from different NRSROs, the Fund will treat the security as being rated in the highest rating category received from an NRSRO. A rating is an assessment of the likelihood of the timely payment of interest and repayment of principal and can be useful when comparing different debt obligations. These ratings are not a guarantee of quality. The opinions of the rating agencies do not reflect market risk and they may, at times, lag behind the current financial condition of a company.Some (but not all) of the US Government securities and mortgage-related securities in which the Fund will invest are backed by the full faith and credit of the US Government, which means that payment of interest and principal is guaranteed, but yield and market value are not. These include obligations of the Government National Mortgage Association (GNMA or “Ginnie Mae”) and the Farmers Home Administration and the Export-Import Bank. Securities issued by other government entities, like obligations of the Federal National Mortgage Association (FNMA or “Fannie Mae”), the Student Loan Marketing Association (SLMA or “Sallie Mae”), the Federal Home Loan Mortgage Corporation (FHLMC or “Freddie Mac”), the Federal Home Loan Bank, the Tennessee Valley Authority and the United States Postal Service are not backed by the full faith and credit of the US Government. However, these issuers have the right to borrow from the US Treasury to meet their obligations. In contrast, the debt securities of other issuers, like the Farm Credit System, depend entirely upon their own resources to repay their debt obligations.In managing the Fund’s assets, the subadviser uses a combination of top-down economic analysis and bottom-up research in conjunction with proprietary quantitative models and risk management systems. In the top-down economic analysis, the subadviser develops views on economic, policy and market trends. In its bottom-up research, the subadviser develops an internal rating and outlook on issuers. The rating and outlook are determined based on a thorough review of the financial health and trends of the issuer. The subadviser may also consider investment factors such as expected total return, yield, spread and potential for price appreciation as well as credit quality, maturity and risk.
Invest in PGIM Ultra Short Bond ETF (PULS)
Historical Stock Data for PGIM Ultra Short Bond ETF (PULS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $49.62 | $49.64 | $49.61 | $49.64 | $49.64 | 2,051,903 |
2025-04-24 | $49.60 | $49.62 | $49.58 | $49.61 | $49.61 | 2,023,673 |
2025-04-23 | $49.58 | $49.58 | $49.53 | $49.54 | $49.54 | 2,454,088 |
2025-04-22 | $49.56 | $49.56 | $49.52 | $49.55 | $49.55 | 1,968,520 |
2025-04-21 | $49.53 | $49.56 | $49.52 | $49.54 | $49.54 | 2,935,569 |
2025-04-17 | $49.52 | $49.54 | $49.52 | $49.52 | $49.52 | 1,926,142 |
2025-04-16 | $49.48 | $49.49 | $49.47 | $49.49 | $49.49 | 1,678,813 |
2025-04-15 | $49.46 | $49.48 | $49.43 | $49.47 | $49.47 | 2,927,535 |
2025-04-14 | $49.43 | $49.47 | $49.39 | $49.41 | $49.41 | 2,169,404 |
2025-04-11 | $49.38 | $49.41 | $49.36 | $49.41 | $49.41 | 2,630,190 |
2025-04-10 | $49.45 | $49.46 | $49.38 | $49.39 | $49.39 | 3,752,754 |
2025-04-09 | $49.36 | $49.49 | $49.34 | $49.42 | $49.42 | 6,004,075 |
2025-04-08 | $49.43 | $49.49 | $49.43 | $49.44 | $49.44 | 3,556,981 |
2025-04-07 | $49.51 | $49.52 | $49.43 | $49.44 | $49.44 | 14,827,547 |
2025-04-04 | $49.56 | $49.58 | $49.53 | $49.53 | $49.53 | 6,344,150 |
2025-04-03 | $49.56 | $49.57 | $49.55 | $49.56 | $49.56 | 5,604,773 |
2025-04-02 | $49.54 | $49.54 | $49.53 | $49.53 | $49.53 | 1,666,229 |
2025-04-01 | $49.53 | $49.55 | $49.53 | $49.54 | $49.54 | 2,561,202 |
2025-03-31 | $49.73 | $49.73 | $49.72 | $49.73 | $49.53 | 2,630,989 |
2025-03-28 | $49.71 | $49.73 | $49.71 | $49.72 | $49.52 | 2,514,413 |
2025-03-27 | $49.69 | $49.70 | $49.68 | $49.69 | $49.49 | 1,565,651 |
2025-03-26 | $49.68 | $49.69 | $49.68 | $49.68 | $49.48 | 1,504,043 |
2025-03-25 | $49.66 | $49.67 | $49.66 | $49.67 | $49.47 | 1,415,442 |
2025-03-24 | $49.66 | $49.66 | $49.64 | $49.65 | $49.65 | 1,698,631 |
2025-03-21 | $49.65 | $49.66 | $49.65 | $49.66 | $49.66 | 1,924,941 |
2025-03-20 | $49.66 | $49.66 | $49.64 | $49.65 | $49.65 | 1,314,214 |
2025-03-19 | $49.65 | $49.66 | $49.64 | $49.66 | $49.66 | 2,824,886 |
2025-03-18 | $49.64 | $49.65 | $49.63 | $49.64 | $49.64 | 1,460,219 |
2025-03-17 | $49.63 | $49.64 | $49.62 | $49.63 | $49.63 | 1,998,599 |
2025-03-14 | $49.63 | $49.63 | $49.62 | $49.62 | $49.62 | 1,983,032 |
2025-03-13 | $49.61 | $49.62 | $49.60 | $49.61 | $49.61 | 1,887,754 |
2025-03-12 | $49.61 | $49.61 | $49.60 | $49.60 | $49.60 | 3,167,483 |
2025-03-11 | $49.62 | $49.62 | $49.59 | $49.60 | $49.60 | 3,212,200 |
2025-03-10 | $49.62 | $49.63 | $49.61 | $49.62 | $49.62 | 3,377,805 |
2025-03-07 | $49.61 | $49.62 | $49.60 | $49.60 | $49.60 | 1,898,739 |
2025-03-06 | $49.59 | $49.60 | $49.59 | $49.60 | $49.60 | 2,129,590 |
2025-03-05 | $49.60 | $49.61 | $49.59 | $49.59 | $49.59 | 3,343,882 |
2025-03-04 | $49.61 | $49.61 | $49.59 | $49.60 | $49.60 | 3,318,889 |
2025-03-03 | $49.59 | $49.61 | $49.58 | $49.61 | $49.61 | 3,143,389 |
2025-02-28 | $49.76 | $49.78 | $49.75 | $49.78 | $49.60 | 2,337,127 |
2025-02-27 | $49.73 | $49.75 | $49.73 | $49.74 | $49.56 | 2,097,809 |
2025-02-26 | $49.74 | $49.74 | $49.73 | $49.74 | $49.56 | 1,365,556 |
2025-02-25 | $49.73 | $49.74 | $49.73 | $49.74 | $49.55 | 2,050,756 |
2025-02-24 | $49.73 | $49.73 | $49.72 | $49.72 | $49.54 | 5,580,273 |
2025-02-21 | $49.72 | $49.73 | $49.71 | $49.73 | $49.73 | 1,618,318 |
2025-02-20 | $49.70 | $49.71 | $49.69 | $49.69 | $49.69 | 1,217,118 |
2025-02-19 | $49.68 | $49.69 | $49.68 | $49.69 | $49.69 | 2,086,382 |
2025-02-18 | $49.68 | $49.68 | $49.66 | $49.67 | $49.67 | 1,572,489 |
2025-02-14 | $49.68 | $49.68 | $49.67 | $49.68 | $49.68 | 1,595,131 |
2025-02-13 | $49.65 | $49.66 | $49.64 | $49.66 | $49.66 | 2,574,854 |
2025-02-12 | $49.62 | $49.63 | $49.62 | $49.63 | $49.63 | 3,035,278 |
2025-02-11 | $49.63 | $49.63 | $49.62 | $49.63 | $49.63 | 1,648,726 |
2025-02-10 | $49.62 | $49.63 | $49.61 | $49.62 | $49.62 | 6,969,836 |
2025-02-07 | $49.62 | $49.62 | $49.60 | $49.60 | $49.60 | 1,796,434 |
2025-02-06 | $49.61 | $49.61 | $49.59 | $49.60 | $49.60 | 1,801,609 |
2025-02-05 | $49.60 | $49.60 | $49.59 | $49.60 | $49.60 | 1,808,354 |
2025-02-04 | $49.59 | $49.59 | $49.58 | $49.59 | $49.59 | 3,212,168 |
2025-02-03 | $49.58 | $49.58 | $49.57 | $49.58 | $49.58 | 3,340,816 |
2025-01-31 | $49.76 | $49.78 | $49.76 | $49.76 | $49.56 | 2,471,951 |
2025-01-30 | $49.75 | $49.76 | $49.74 | $49.75 | $49.55 | 10,337,755 |
2025-01-29 | $49.75 | $49.75 | $49.74 | $49.75 | $49.55 | 5,259,132 |
2025-01-28 | $49.74 | $49.74 | $49.73 | $49.74 | $49.54 | 1,499,937 |
2025-01-27 | $49.74 | $49.74 | $49.73 | $49.73 | $49.53 | 1,758,831 |
2025-01-24 | $49.72 | $49.73 | $49.71 | $49.73 | $49.53 | 1,288,220 |
2025-01-23 | $49.70 | $49.71 | $49.69 | $49.71 | $49.51 | 1,527,473 |
2025-01-22 | $49.70 | $49.70 | $49.69 | $49.70 | $49.50 | 2,053,776 |
2025-01-21 | $49.69 | $49.69 | $49.68 | $49.69 | $49.49 | 1,933,086 |
2025-01-17 | $49.68 | $49.68 | $49.67 | $49.67 | $49.47 | 1,533,778 |
2025-01-16 | $49.67 | $49.67 | $49.64 | $49.65 | $49.45 | 4,404,020 |
2025-01-15 | $49.66 | $49.66 | $49.65 | $49.66 | $49.46 | 1,968,722 |
2025-01-14 | $49.63 | $49.64 | $49.62 | $49.64 | $49.44 | 1,391,145 |
2025-01-13 | $49.62 | $49.63 | $49.61 | $49.62 | $49.42 | 2,332,903 |
2025-01-10 | $49.62 | $49.62 | $49.61 | $49.61 | $49.41 | 2,338,753 |
2025-01-08 | $49.60 | $49.61 | $49.59 | $49.61 | $49.41 | 7,560,385 |
2025-01-07 | $49.59 | $49.60 | $49.58 | $49.59 | $49.39 | 1,518,047 |
2025-01-06 | $49.58 | $49.59 | $49.57 | $49.59 | $49.39 | 1,543,434 |
2025-01-03 | $49.58 | $49.58 | $49.57 | $49.58 | $49.38 | 1,404,191 |
2025-01-02 | $49.56 | $49.56 | $49.55 | $49.56 | $49.36 | 1,780,193 |
2024-12-31 | $49.55 | $49.56 | $49.54 | $49.55 | $49.35 | 1,597,845 |
2024-12-30 | $49.54 | $49.54 | $49.53 | $49.54 | $49.34 | 2,569,606 |
2024-12-27 | $49.53 | $49.53 | $49.50 | $49.52 | $49.32 | 2,209,740 |
2024-12-26 | $49.74 | $49.75 | $49.74 | $49.74 | $49.29 | 1,040,377 |
2024-12-24 | $49.74 | $49.75 | $49.74 | $49.75 | $49.30 | 743,760 |
2024-12-23 | $49.74 | $49.74 | $49.72 | $49.73 | $49.28 | 1,278,856 |
2024-12-20 | $49.72 | $49.73 | $49.72 | $49.73 | $49.28 | 2,080,898 |
2024-12-19 | $49.70 | $49.71 | $49.70 | $49.70 | $49.25 | 4,542,788 |
2024-12-18 | $49.70 | $49.72 | $49.68 | $49.69 | $49.24 | 1,728,716 |
2024-12-17 | $49.70 | $49.71 | $49.69 | $49.71 | $49.26 | 3,017,283 |
2024-12-16 | $49.70 | $49.70 | $49.68 | $49.69 | $49.24 | 2,110,074 |
2024-12-13 | $49.69 | $49.70 | $49.67 | $49.67 | $49.22 | 1,360,139 |
2024-12-12 | $49.66 | $49.68 | $49.66 | $49.67 | $49.22 | 1,155,788 |
2024-12-11 | $49.67 | $49.67 | $49.66 | $49.67 | $49.22 | 1,138,850 |
2024-12-10 | $49.66 | $49.66 | $49.65 | $49.66 | $49.21 | 1,416,649 |
2024-12-09 | $49.65 | $49.66 | $49.64 | $49.66 | $49.21 | 1,863,182 |
2024-12-06 | $49.66 | $49.66 | $49.64 | $49.65 | $49.20 | 2,736,785 |
2024-12-05 | $49.61 | $49.62 | $49.61 | $49.62 | $49.17 | 1,398,476 |
2024-12-04 | $49.62 | $49.62 | $49.60 | $49.62 | $49.17 | 2,143,965 |
2024-12-03 | $49.61 | $49.62 | $49.60 | $49.61 | $49.16 | 1,387,667 |
2024-12-02 | $49.60 | $49.60 | $49.58 | $49.60 | $49.15 | 1,456,755 |
2024-11-29 | $49.79 | $49.79 | $49.78 | $49.79 | $49.14 | 681,002 |
2024-11-27 | $49.77 | $49.78 | $49.75 | $49.77 | $49.12 | 1,702,854 |
2024-11-26 | $49.75 | $49.76 | $49.74 | $49.75 | $49.10 | 1,507,586 |
2024-11-25 | $49.73 | $49.75 | $49.73 | $49.75 | $49.10 | 1,884,970 |
2024-11-22 | $49.72 | $49.73 | $49.72 | $49.73 | $49.08 | 1,420,091 |
2024-11-21 | $49.71 | $49.71 | $49.70 | $49.70 | $49.05 | 1,220,340 |
2024-11-20 | $49.71 | $49.71 | $49.70 | $49.70 | $49.05 | 1,192,659 |
2024-11-19 | $49.70 | $49.71 | $49.70 | $49.70 | $49.05 | 1,271,266 |
2024-11-18 | $49.69 | $49.69 | $49.68 | $49.69 | $49.04 | 1,265,333 |
2024-11-15 | $49.67 | $49.68 | $49.66 | $49.68 | $49.68 | 1,380,021 |
2024-11-14 | $49.66 | $49.67 | $49.65 | $49.67 | $49.67 | 1,437,380 |
2024-11-13 | $49.67 | $49.67 | $49.65 | $49.65 | $49.65 | 1,726,871 |
2024-11-12 | $49.64 | $49.65 | $49.63 | $49.64 | $49.64 | 1,741,710 |
2024-11-11 | $49.65 | $49.66 | $49.64 | $49.65 | $49.65 | 1,399,571 |
2024-11-08 | $49.66 | $49.66 | $49.65 | $49.65 | $49.65 | 1,179,920 |
2024-11-07 | $49.61 | $49.63 | $49.60 | $49.63 | $49.63 | 2,390,287 |
2024-11-06 | $49.58 | $49.59 | $49.58 | $49.58 | $49.58 | 1,933,199 |
2024-11-05 | $49.59 | $49.59 | $49.58 | $49.58 | $49.58 | 1,437,413 |
2024-11-04 | $49.58 | $49.59 | $49.57 | $49.58 | $49.58 | 1,843,536 |
2024-11-01 | $49.58 | $49.58 | $49.55 | $49.56 | $49.56 | 2,032,369 |
2024-10-31 | $49.76 | $49.76 | $49.75 | $49.75 | $49.54 | 1,915,537 |
2024-10-30 | $49.77 | $49.78 | $49.75 | $49.75 | $49.54 | 2,908,553 |
2024-10-29 | $49.76 | $49.76 | $49.75 | $49.76 | $49.55 | 853,161 |
2024-10-28 | $49.75 | $49.75 | $49.74 | $49.75 | $49.54 | 1,027,412 |
2024-10-25 | $49.75 | $49.75 | $49.74 | $49.74 | $49.53 | 1,080,082 |
2024-10-24 | $49.73 | $49.74 | $49.72 | $49.72 | $49.51 | 1,019,658 |
2024-10-23 | $49.73 | $49.73 | $49.71 | $49.71 | $49.50 | 1,051,111 |
2024-10-22 | $49.72 | $49.72 | $49.71 | $49.72 | $49.51 | 1,288,894 |
2024-10-21 | $49.72 | $49.72 | $49.70 | $49.71 | $49.50 | 1,206,052 |
2024-10-18 | $49.71 | $49.72 | $49.71 | $49.71 | $49.50 | 4,038,213 |
2024-10-17 | $49.69 | $49.70 | $49.68 | $49.70 | $49.49 | 1,437,124 |
2024-10-16 | $49.68 | $49.69 | $49.67 | $49.69 | $49.48 | 1,678,087 |
2024-10-15 | $49.66 | $49.68 | $49.66 | $49.67 | $49.46 | 1,108,872 |
2024-10-14 | $49.66 | $49.67 | $49.63 | $49.65 | $49.44 | 1,315,253 |
2024-10-11 | $49.67 | $49.68 | $49.66 | $49.68 | $49.47 | 1,763,589 |
2024-10-10 | $49.64 | $49.64 | $49.62 | $49.64 | $49.43 | 1,590,345 |
2024-10-09 | $49.62 | $49.62 | $49.61 | $49.61 | $49.40 | 1,223,327 |
2024-10-08 | $49.61 | $49.63 | $49.60 | $49.62 | $49.41 | 1,809,163 |
2024-10-07 | $49.60 | $49.61 | $49.59 | $49.60 | $49.39 | 1,535,416 |
2024-10-04 | $49.59 | $49.60 | $49.58 | $49.59 | $49.38 | 1,692,484 |
2024-10-03 | $49.59 | $49.60 | $49.59 | $49.59 | $49.38 | 1,064,553 |
2024-10-02 | $49.59 | $49.60 | $49.58 | $49.59 | $49.38 | 4,608,479 |
2024-10-01 | $49.58 | $49.60 | $49.57 | $49.59 | $49.38 | 6,220,731 |
2024-09-30 | $49.78 | $49.80 | $49.78 | $49.78 | $49.34 | 1,609,411 |
2024-09-27 | $49.77 | $49.81 | $49.77 | $49.80 | $49.36 | 2,406,678 |
2024-09-26 | $49.77 | $49.77 | $49.76 | $49.76 | $49.32 | 1,575,301 |
2024-09-25 | $49.77 | $49.78 | $49.76 | $49.76 | $49.32 | 1,274,723 |
2024-09-24 | $49.75 | $49.77 | $49.74 | $49.77 | $49.33 | 1,226,869 |
2024-09-23 | $49.74 | $49.75 | $49.73 | $49.74 | $49.30 | 2,026,765 |
2024-09-20 | $49.73 | $49.75 | $49.71 | $49.73 | $49.29 | 2,460,060 |
2024-09-19 | $49.70 | $49.72 | $49.70 | $49.70 | $49.26 | 1,417,570 |
2024-09-18 | $49.68 | $49.72 | $49.68 | $49.69 | $49.25 | 1,767,240 |
2024-09-17 | $49.67 | $49.69 | $49.67 | $49.68 | $49.24 | 1,524,949 |
2024-09-16 | $49.68 | $49.69 | $49.67 | $49.69 | $49.25 | 1,591,611 |
2024-09-13 | $49.67 | $49.68 | $49.66 | $49.68 | $49.24 | 1,445,603 |
2024-09-12 | $49.63 | $49.64 | $49.62 | $49.64 | $49.19 | 1,469,470 |
2024-09-11 | $49.62 | $49.64 | $49.62 | $49.62 | $49.18 | 1,823,141 |
2024-09-10 | $49.61 | $49.63 | $49.61 | $49.63 | $49.19 | 5,343,684 |
2024-09-09 | $49.61 | $49.62 | $49.60 | $49.60 | $49.16 | 3,251,497 |
2024-09-06 | $49.60 | $49.62 | $49.59 | $49.61 | $49.61 | 2,501,290 |
2024-09-05 | $49.59 | $49.59 | $49.57 | $49.57 | $49.57 | 1,787,539 |
2024-09-04 | $49.55 | $49.58 | $49.55 | $49.58 | $49.58 | 2,033,896 |
2024-09-03 | $49.55 | $49.56 | $49.54 | $49.55 | $49.55 | 3,261,539 |
2024-08-30 | $49.76 | $49.78 | $49.75 | $49.77 | $49.54 | 1,278,647 |
2024-08-29 | $49.74 | $49.75 | $49.74 | $49.74 | $49.51 | 1,509,102 |
2024-08-28 | $49.74 | $49.74 | $49.73 | $49.73 | $49.50 | 2,101,342 |
2024-08-27 | $49.73 | $49.74 | $49.72 | $49.73 | $49.50 | 1,343,023 |
2024-08-26 | $49.73 | $49.73 | $49.71 | $49.72 | $49.72 | 1,448,347 |
2024-08-23 | $49.70 | $49.72 | $49.69 | $49.72 | $49.72 | 1,576,131 |
2024-08-22 | $49.68 | $49.69 | $49.66 | $49.67 | $49.67 | 1,743,433 |
2024-08-21 | $49.69 | $49.69 | $49.68 | $49.69 | $49.69 | 3,474,820 |
2024-08-20 | $49.66 | $49.68 | $49.66 | $49.68 | $49.68 | 1,015,531 |
2024-08-19 | $49.64 | $49.66 | $49.62 | $49.65 | $49.65 | 1,979,029 |
2024-08-16 | $49.63 | $49.65 | $49.62 | $49.64 | $49.64 | 1,106,294 |
2024-08-15 | $49.59 | $49.61 | $49.59 | $49.61 | $49.61 | 1,413,698 |
2024-08-14 | $49.60 | $49.62 | $49.60 | $49.62 | $49.62 | 1,341,892 |
2024-08-13 | $49.60 | $49.61 | $49.59 | $49.61 | $49.61 | 1,488,511 |
2024-08-12 | $49.57 | $49.60 | $49.57 | $49.59 | $49.59 | 3,484,664 |
2024-08-09 | $49.53 | $49.57 | $49.53 | $49.56 | $49.56 | 1,050,773 |
2024-08-08 | $49.53 | $49.54 | $49.53 | $49.53 | $49.53 | 1,355,066 |
2024-08-07 | $49.55 | $49.55 | $49.52 | $49.52 | $49.52 | 2,668,859 |
2024-08-06 | $49.54 | $49.54 | $49.52 | $49.53 | $49.53 | 1,593,993 |
2024-08-05 | $49.53 | $49.54 | $49.50 | $49.52 | $49.52 | 6,946,744 |
2024-08-02 | $49.57 | $49.57 | $49.55 | $49.57 | $49.57 | 2,139,404 |
2024-08-01 | $49.53 | $49.54 | $49.51 | $49.54 | $49.54 | 2,114,617 |
2024-07-31 | $49.73 | $49.75 | $49.73 | $49.73 | $49.49 | 1,705,362 |
2024-07-30 | $49.73 | $49.74 | $49.72 | $49.72 | $49.48 | 1,468,429 |
2024-07-29 | $49.72 | $49.73 | $49.71 | $49.72 | $49.48 | 1,135,286 |
2024-07-26 | $49.71 | $49.72 | $49.69 | $49.72 | $49.48 | 1,131,010 |
2024-07-25 | $49.69 | $49.70 | $49.67 | $49.67 | $49.43 | 1,342,179 |
2024-07-24 | $49.68 | $49.69 | $49.67 | $49.69 | $49.45 | 1,238,550 |
2024-07-23 | $49.66 | $49.68 | $49.65 | $49.67 | $49.43 | 1,440,871 |
2024-07-22 | $49.66 | $49.66 | $49.64 | $49.65 | $49.41 | 1,356,919 |
2024-07-19 | $49.65 | $49.65 | $49.64 | $49.64 | $49.40 | 952,243 |
2024-07-18 | $49.64 | $49.64 | $49.63 | $49.63 | $49.39 | 1,598,503 |
2024-07-17 | $49.62 | $49.63 | $49.62 | $49.63 | $49.39 | 1,420,621 |
2024-07-16 | $49.61 | $49.62 | $49.61 | $49.62 | $49.38 | 1,093,243 |
2024-07-15 | $49.62 | $49.62 | $49.60 | $49.61 | $49.37 | 3,774,135 |
2024-07-12 | $49.61 | $49.61 | $49.59 | $49.61 | $49.37 | 1,412,616 |
2024-07-11 | $49.58 | $49.59 | $49.58 | $49.59 | $49.35 | 1,060,567 |
2024-07-10 | $49.57 | $49.57 | $49.56 | $49.56 | $49.32 | 904,136 |
2024-07-09 | $49.56 | $49.56 | $49.55 | $49.56 | $49.32 | 980,843 |
2024-07-08 | $49.54 | $49.55 | $49.54 | $49.55 | $49.31 | 1,300,266 |
2024-07-05 | $49.54 | $49.54 | $49.53 | $49.54 | $49.30 | 1,513,138 |
2024-07-03 | $49.51 | $49.53 | $49.50 | $49.52 | $49.28 | 1,138,770 |
2024-07-02 | $49.47 | $49.50 | $49.47 | $49.50 | $49.26 | 1,568,620 |
2024-07-01 | $49.47 | $49.48 | $49.46 | $49.47 | $49.23 | 1,346,325 |
2024-06-28 | $49.71 | $49.71 | $49.70 | $49.70 | $49.22 | 941,887 |
2024-06-27 | $49.68 | $49.70 | $49.68 | $49.70 | $49.22 | 942,871 |
2024-06-26 | $49.68 | $49.69 | $49.67 | $49.68 | $49.21 | 944,988 |
2024-06-25 | $49.68 | $49.69 | $49.67 | $49.68 | $49.21 | 3,143,516 |
2024-06-24 | $49.66 | $49.68 | $49.66 | $49.67 | $49.20 | 1,062,435 |
2024-06-21 | $49.67 | $49.67 | $49.65 | $49.67 | $49.20 | 1,041,396 |
2024-06-20 | $49.65 | $49.65 | $49.63 | $49.64 | $49.17 | 1,403,461 |
2024-06-18 | $49.63 | $49.65 | $49.62 | $49.65 | $49.18 | 1,071,217 |
2024-06-17 | $49.62 | $49.63 | $49.61 | $49.61 | $49.14 | 1,154,791 |
2024-06-14 | $49.62 | $49.63 | $49.61 | $49.62 | $49.15 | 1,152,174 |
2024-06-13 | $49.61 | $49.61 | $49.60 | $49.60 | $49.13 | 881,342 |
2024-06-12 | $49.62 | $49.62 | $49.59 | $49.59 | $49.12 | 4,796,474 |
2024-06-11 | $49.59 | $49.60 | $49.59 | $49.59 | $49.12 | 716,462 |
2024-06-10 | $49.58 | $49.58 | $49.56 | $49.58 | $49.10 | 938,808 |
2024-06-07 | $49.58 | $49.58 | $49.56 | $49.56 | $49.09 | 1,661,746 |
2024-06-06 | $49.55 | $49.57 | $49.55 | $49.56 | $49.09 | 1,134,066 |
2024-06-05 | $49.55 | $49.56 | $49.55 | $49.55 | $49.08 | 1,054,848 |
2024-06-04 | $49.55 | $49.55 | $49.54 | $49.55 | $49.08 | 1,184,798 |
2024-06-03 | $49.53 | $49.54 | $49.52 | $49.54 | $49.07 | 1,331,400 |
2024-05-31 | $49.74 | $49.75 | $49.73 | $49.75 | $49.04 | 1,035,891 |
2024-05-30 | $49.73 | $49.73 | $49.72 | $49.73 | $49.02 | 1,114,671 |
2024-05-29 | $49.71 | $49.72 | $49.71 | $49.71 | $49.00 | 1,025,820 |
2024-05-28 | $49.70 | $49.72 | $49.70 | $49.71 | $49.00 | 1,352,688 |
2024-05-24 | $49.70 | $49.70 | $49.69 | $49.70 | $48.99 | 1,350,529 |
2024-05-23 | $49.69 | $49.69 | $49.68 | $49.68 | $48.97 | 1,016,073 |
2024-05-22 | $49.67 | $49.68 | $49.66 | $49.67 | $48.96 | 988,407 |
2024-05-21 | $49.65 | $49.67 | $49.65 | $49.67 | $48.96 | 1,135,784 |
2024-05-20 | $49.66 | $49.66 | $49.64 | $49.65 | $48.94 | 975,034 |
2024-05-17 | $49.65 | $49.65 | $49.64 | $49.65 | $48.94 | 735,054 |
2024-05-16 | $49.63 | $49.64 | $49.62 | $49.64 | $48.93 | 2,196,689 |
2024-05-15 | $49.63 | $49.64 | $49.61 | $49.64 | $48.93 | 1,371,248 |
2024-05-14 | $49.61 | $49.61 | $49.59 | $49.60 | $48.89 | 1,035,526 |
2024-05-13 | $49.58 | $49.60 | $49.57 | $49.59 | $48.88 | 1,620,974 |
2024-05-10 | $49.58 | $49.58 | $49.56 | $49.56 | $48.85 | 978,684 |
2024-05-09 | $49.57 | $49.58 | $49.56 | $49.57 | $48.86 | 1,204,195 |
2024-05-08 | $49.56 | $49.56 | $49.53 | $49.55 | $48.84 | 2,395,417 |
2024-05-07 | $49.56 | $49.56 | $49.54 | $49.54 | $48.83 | 862,805 |
2024-05-06 | $49.55 | $49.55 | $49.53 | $49.54 | $48.83 | 1,370,922 |
2024-05-03 | $49.54 | $49.55 | $49.52 | $49.54 | $48.83 | 1,241,432 |
2024-05-02 | $49.50 | $49.51 | $49.49 | $49.51 | $48.80 | 1,640,413 |
2024-05-01 | $49.49 | $49.50 | $49.48 | $49.50 | $48.79 | 1,971,931 |
2024-04-30 | $49.68 | $49.70 | $49.68 | $49.70 | $48.77 | 1,660,361 |
2024-04-29 | $49.69 | $49.70 | $49.68 | $49.69 | $48.76 | 3,409,682 |
2024-04-26 | $49.67 | $49.68 | $49.66 | $49.67 | $49.67 | 941,791 |
2024-04-25 | $49.65 | $49.66 | $49.64 | $49.66 | $49.66 | 1,441,578 |
2024-04-24 | $49.65 | $49.66 | $49.63 | $49.64 | $49.64 | 1,301,616 |
2024-04-23 | $49.64 | $49.65 | $49.62 | $49.65 | $49.65 | 1,172,998 |
2024-04-22 | $49.61 | $49.63 | $49.61 | $49.63 | $49.63 | 1,683,438 |
2024-04-19 | $49.61 | $49.62 | $49.60 | $49.62 | $49.62 | 1,293,197 |
2024-04-18 | $49.61 | $49.61 | $49.59 | $49.60 | $49.60 | 1,323,337 |
2024-04-17 | $49.59 | $49.60 | $49.58 | $49.60 | $49.60 | 2,076,801 |
2024-04-16 | $49.59 | $49.59 | $49.56 | $49.57 | $49.57 | 1,610,197 |
2024-04-15 | $49.57 | $49.57 | $49.56 | $49.57 | $49.57 | 1,046,644 |
2024-04-12 | $49.58 | $49.58 | $49.57 | $49.58 | $49.58 | 1,088,248 |
2024-04-11 | $49.54 | $49.56 | $49.53 | $49.55 | $49.55 | 1,036,541 |
2024-04-10 | $49.53 | $49.54 | $49.50 | $49.50 | $49.50 | 2,016,805 |
2024-04-09 | $49.54 | $49.55 | $49.53 | $49.55 | $49.55 | 877,356 |
2024-04-08 | $49.53 | $49.53 | $49.52 | $49.53 | $49.53 | 934,676 |
2024-04-05 | $49.52 | $49.52 | $49.51 | $49.52 | $49.52 | 960,506 |
2024-04-04 | $49.51 | $49.52 | $49.50 | $49.51 | $49.51 | 729,296 |
2024-04-03 | $49.50 | $49.50 | $49.49 | $49.50 | $49.50 | 1,044,051 |
2024-04-02 | $49.48 | $49.50 | $49.48 | $49.48 | $49.48 | 1,693,737 |
2024-04-01 | $49.49 | $49.49 | $49.46 | $49.47 | $49.47 | 1,212,638 |
2024-03-28 | $49.70 | $49.71 | $49.69 | $49.70 | $49.46 | 1,354,945 |
2024-03-27 | $49.69 | $49.70 | $49.68 | $49.69 | $49.45 | 1,415,822 |
2024-03-26 | $49.68 | $49.68 | $49.67 | $49.68 | $49.44 | 972,356 |
2024-03-25 | $49.68 | $49.68 | $49.66 | $49.67 | $49.43 | 1,262,901 |
2024-03-22 | $49.66 | $49.67 | $49.65 | $49.66 | $49.42 | 1,108,020 |
2024-03-21 | $49.64 | $49.64 | $49.63 | $49.64 | $49.40 | 809,638 |
2024-03-20 | $49.63 | $49.64 | $49.62 | $49.62 | $49.38 | 656,130 |
2024-03-19 | $49.62 | $49.62 | $49.61 | $49.62 | $49.38 | 945,234 |
2024-03-18 | $49.60 | $49.60 | $49.59 | $49.60 | $49.36 | 1,167,796 |
2024-03-15 | $49.59 | $49.59 | $49.58 | $49.58 | $49.58 | 794,944 |
2024-03-14 | $49.57 | $49.57 | $49.55 | $49.57 | $49.57 | 790,186 |
2024-03-13 | $49.56 | $49.57 | $49.54 | $49.56 | $49.56 | 1,324,569 |
2024-03-12 | $49.55 | $49.55 | $49.54 | $49.55 | $49.55 | 1,165,842 |
2024-03-11 | $49.56 | $49.56 | $49.54 | $49.54 | $49.54 | 1,115,606 |
2024-03-08 | $49.53 | $49.54 | $49.53 | $49.54 | $49.54 | 1,260,083 |
2024-03-07 | $49.52 | $49.52 | $49.51 | $49.51 | $49.51 | 1,091,144 |
2024-03-06 | $49.50 | $49.51 | $49.49 | $49.49 | $49.49 | 1,102,567 |
2024-03-05 | $49.49 | $49.50 | $49.49 | $49.50 | $49.50 | 1,186,999 |
2024-03-04 | $49.48 | $49.48 | $49.47 | $49.47 | $49.47 | 1,024,061 |
2024-03-01 | $49.47 | $49.48 | $49.45 | $49.47 | $49.47 | 1,671,529 |
2024-02-29 | $49.66 | $49.67 | $49.65 | $49.66 | $49.44 | 2,978,660 |
2024-02-28 | $49.66 | $49.67 | $49.65 | $49.65 | $49.43 | 1,071,897 |
2024-02-27 | $49.65 | $49.65 | $49.64 | $49.65 | $49.43 | 943,917 |
2024-02-26 | $49.65 | $49.65 | $49.63 | $49.64 | $49.42 | 1,125,407 |
2024-02-23 | $49.64 | $49.64 | $49.62 | $49.64 | $49.42 | 938,289 |
2024-02-22 | $49.62 | $49.62 | $49.60 | $49.61 | $49.39 | 866,035 |
2024-02-21 | $49.61 | $49.62 | $49.60 | $49.61 | $49.39 | 1,149,553 |
2024-02-20 | $49.59 | $49.61 | $49.59 | $49.59 | $49.37 | 1,402,159 |
2024-02-16 | $49.57 | $49.58 | $49.56 | $49.58 | $49.36 | 1,217,804 |
2024-02-15 | $49.57 | $49.57 | $49.55 | $49.57 | $49.35 | 1,237,031 |
2024-02-14 | $49.54 | $49.55 | $49.53 | $49.55 | $49.33 | 990,716 |
2024-02-13 | $49.52 | $49.53 | $49.51 | $49.51 | $49.29 | 1,074,302 |
2024-02-12 | $49.53 | $49.54 | $49.52 | $49.54 | $49.32 | 1,230,234 |
2024-02-09 | $49.50 | $49.51 | $49.49 | $49.50 | $49.28 | 956,938 |
2024-02-08 | $49.50 | $49.50 | $49.48 | $49.49 | $49.27 | 1,319,947 |
2024-02-07 | $49.50 | $49.50 | $49.49 | $49.49 | $49.27 | 863,631 |
2024-02-06 | $49.48 | $49.49 | $49.47 | $49.48 | $49.26 | 1,035,461 |
2024-02-05 | $49.45 | $49.47 | $49.45 | $49.46 | $49.24 | 1,612,856 |
2024-02-02 | $49.44 | $49.45 | $49.43 | $49.44 | $49.22 | 1,583,133 |
2024-02-01 | $49.46 | $49.46 | $49.44 | $49.45 | $49.23 | 1,382,742 |
2024-01-31 | $49.69 | $49.71 | $49.68 | $49.70 | $49.23 | 1,156,650 |
2024-01-30 | $49.68 | $49.68 | $49.65 | $49.66 | $49.19 | 1,914,056 |
2024-01-29 | $49.67 | $49.68 | $49.66 | $49.67 | $49.20 | 1,200,736 |
2024-01-26 | $49.65 | $49.65 | $49.64 | $49.64 | $49.17 | 625,851 |
2024-01-25 | $49.63 | $49.64 | $49.62 | $49.64 | $49.17 | 937,922 |
2024-01-24 | $49.62 | $49.62 | $49.60 | $49.60 | $49.13 | 844,088 |
2024-01-23 | $49.60 | $49.60 | $49.59 | $49.60 | $49.13 | 748,538 |
2024-01-22 | $49.60 | $49.60 | $49.59 | $49.60 | $49.13 | 1,071,328 |
2024-01-19 | $49.58 | $49.58 | $49.56 | $49.58 | $49.58 | 1,204,450 |
2024-01-18 | $49.56 | $49.56 | $49.55 | $49.55 | $49.55 | 1,238,512 |
2024-01-17 | $49.53 | $49.55 | $49.53 | $49.55 | $49.55 | 1,076,524 |
2024-01-16 | $49.54 | $49.55 | $49.52 | $49.53 | $49.53 | 1,255,208 |
2024-01-12 | $49.52 | $49.54 | $49.52 | $49.54 | $49.54 | 1,159,797 |
2024-01-11 | $49.49 | $49.50 | $49.48 | $49.50 | $49.50 | 6,221,514 |
2024-01-10 | $49.48 | $49.48 | $49.46 | $49.46 | $49.46 | 1,305,021 |
2024-01-09 | $49.45 | $49.46 | $49.44 | $49.45 | $49.45 | 942,711 |
2024-01-08 | $49.45 | $49.45 | $49.44 | $49.45 | $49.45 | 1,075,951 |
2024-01-05 | $49.43 | $49.44 | $49.41 | $49.43 | $49.43 | 1,049,919 |
2024-01-04 | $49.41 | $49.41 | $49.40 | $49.41 | $49.41 | 883,960 |
2024-01-03 | $49.41 | $49.41 | $49.39 | $49.41 | $49.41 | 941,139 |
2024-01-02 | $49.38 | $49.40 | $49.38 | $49.39 | $49.39 | 1,025,360 |
2023-12-29 | $49.37 | $49.40 | $49.37 | $49.39 | $49.39 | 687,719 |
2023-12-28 | $49.37 | $49.38 | $49.36 | $49.37 | $49.37 | 1,414,859 |
2023-12-27 | $49.35 | $49.36 | $49.34 | $49.36 | $49.36 | 1,104,898 |
2023-12-26 | $49.58 | $49.60 | $49.58 | $49.60 | $49.34 | 1,294,702 |
2023-12-22 | $49.58 | $49.58 | $49.57 | $49.58 | $49.32 | 931,704 |
2023-12-21 | $49.57 | $49.57 | $49.55 | $49.57 | $49.31 | 1,088,352 |
2023-12-20 | $49.54 | $49.56 | $49.53 | $49.56 | $49.30 | 1,226,071 |
2023-12-19 | $49.53 | $49.54 | $49.52 | $49.52 | $49.26 | 920,684 |
2023-12-18 | $49.52 | $49.53 | $49.50 | $49.53 | $49.27 | 2,264,249 |
2023-12-15 | $49.51 | $49.51 | $49.49 | $49.50 | $49.24 | 2,004,055 |
2023-12-14 | $49.51 | $49.51 | $49.49 | $49.50 | $49.24 | 1,315,509 |
2023-12-13 | $49.44 | $49.49 | $49.44 | $49.49 | $49.23 | 1,572,369 |
2023-12-12 | $49.43 | $49.44 | $49.41 | $49.43 | $49.17 | 1,506,505 |
2023-12-11 | $49.42 | $49.43 | $49.41 | $49.43 | $49.17 | 1,111,900 |
2023-12-08 | $49.39 | $49.40 | $49.38 | $49.38 | $49.12 | 1,302,705 |
2023-12-07 | $49.39 | $49.40 | $49.39 | $49.40 | $49.14 | 958,239 |
2023-12-06 | $49.39 | $49.39 | $49.37 | $49.39 | $49.13 | 895,915 |
2023-12-05 | $49.39 | $49.39 | $49.37 | $49.38 | $49.12 | 1,942,996 |
2023-12-04 | $49.35 | $49.37 | $49.35 | $49.37 | $49.11 | 1,739,056 |
2023-12-01 | $49.34 | $49.37 | $49.33 | $49.35 | $49.09 | 1,645,405 |
2023-11-30 | $49.57 | $49.57 | $49.56 | $49.56 | $49.06 | 847,483 |
2023-11-29 | $49.56 | $49.56 | $49.55 | $49.55 | $49.05 | 1,156,076 |
2023-11-28 | $49.52 | $49.53 | $49.51 | $49.53 | $49.03 | 683,964 |
2023-11-27 | $49.50 | $49.52 | $49.49 | $49.52 | $49.02 | 1,288,230 |
2023-11-24 | $49.48 | $49.50 | $49.48 | $49.50 | $49.00 | 495,421 |
2023-11-22 | $49.48 | $49.48 | $49.47 | $49.48 | $48.98 | 841,993 |
2023-11-21 | $49.45 | $49.47 | $49.44 | $49.44 | $48.94 | 2,056,928 |
2023-11-20 | $49.43 | $49.45 | $49.43 | $49.45 | $48.95 | 786,700 |
2023-11-17 | $49.42 | $49.43 | $49.41 | $49.43 | $48.93 | 1,242,567 |
2023-11-16 | $49.41 | $49.41 | $49.40 | $49.41 | $48.91 | 764,023 |
2023-11-15 | $49.39 | $49.39 | $49.37 | $49.39 | $48.89 | 1,768,236 |
2023-11-14 | $49.39 | $49.39 | $49.37 | $49.39 | $48.89 | 1,082,273 |
2023-11-13 | $49.35 | $49.35 | $49.33 | $49.35 | $48.85 | 636,465 |
2023-11-10 | $49.32 | $49.33 | $49.30 | $49.30 | $48.81 | 937,450 |
2023-11-09 | $49.32 | $49.33 | $49.30 | $49.30 | $48.81 | 1,025,976 |
2023-11-08 | $49.32 | $49.32 | $49.30 | $49.30 | $48.81 | 1,663,754 |
2023-11-07 | $49.30 | $49.32 | $49.29 | $49.32 | $48.83 | 965,367 |
2023-11-06 | $49.29 | $49.30 | $49.28 | $49.28 | $48.79 | 2,038,193 |
2023-11-03 | $49.29 | $49.30 | $49.28 | $49.29 | $48.79 | 3,077,876 |
2023-11-02 | $49.27 | $49.27 | $49.25 | $49.26 | $48.77 | 1,331,418 |
2023-11-01 | $49.24 | $49.25 | $49.23 | $49.25 | $48.76 | 824,126 |
2023-10-31 | $49.48 | $49.48 | $49.46 | $49.47 | $48.74 | 811,310 |
2023-10-30 | $49.45 | $49.47 | $49.45 | $49.47 | $48.74 | 596,811 |
2023-10-27 | $49.44 | $49.47 | $49.44 | $49.45 | $49.45 | 1,005,737 |
2023-10-26 | $49.44 | $49.45 | $49.42 | $49.45 | $49.45 | 1,083,940 |
2023-10-25 | $49.43 | $49.43 | $49.42 | $49.43 | $49.43 | 569,645 |
2023-10-24 | $49.43 | $49.43 | $49.41 | $49.42 | $49.42 | 990,706 |
2023-10-23 | $49.41 | $49.42 | $49.40 | $49.41 | $49.41 | 2,014,106 |
2023-10-20 | $49.38 | $49.41 | $49.38 | $49.41 | $49.41 | 1,934,631 |
2023-10-19 | $49.37 | $49.38 | $49.36 | $49.37 | $49.37 | 647,702 |
2023-10-18 | $49.36 | $49.37 | $49.35 | $49.37 | $49.37 | 772,110 |
2023-10-17 | $49.35 | $49.37 | $49.34 | $49.34 | $49.34 | 897,959 |
2023-10-16 | $49.36 | $49.37 | $49.35 | $49.36 | $49.36 | 814,489 |
2023-10-13 | $49.35 | $49.36 | $49.34 | $49.36 | $49.36 | 692,738 |
2023-10-12 | $49.33 | $49.35 | $49.33 | $49.35 | $49.35 | 577,522 |
2023-10-11 | $49.34 | $49.35 | $49.32 | $49.35 | $49.35 | 817,484 |
2023-10-10 | $49.32 | $49.33 | $49.31 | $49.32 | $49.32 | 696,827 |
2023-10-09 | $49.32 | $49.34 | $49.31 | $49.33 | $49.33 | 443,339 |
2023-10-06 | $49.29 | $49.31 | $49.29 | $49.31 | $49.31 | 1,022,323 |
2023-10-05 | $49.29 | $49.30 | $49.28 | $49.30 | $49.30 | 717,579 |
2023-10-04 | $49.28 | $49.28 | $49.26 | $49.28 | $49.28 | 1,487,199 |
2023-10-03 | $49.25 | $49.28 | $49.24 | $49.28 | $49.28 | 1,252,259 |
2023-10-02 | $49.28 | $49.28 | $49.23 | $49.26 | $49.26 | 4,203,850 |
2023-09-29 | $49.47 | $49.50 | $49.47 | $49.49 | $49.49 | 668,108 |
2023-09-28 | $49.47 | $49.47 | $49.45 | $49.47 | $49.47 | 810,822 |
2023-09-27 | $49.45 | $49.47 | $49.44 | $49.46 | $49.46 | 1,093,021 |
2023-09-26 | $49.46 | $49.49 | $49.45 | $49.45 | $49.45 | 2,297,927 |
2023-09-25 | $49.46 | $49.47 | $49.44 | $49.46 | $49.46 | 710,398 |
2023-09-22 | $49.42 | $49.45 | $49.42 | $49.44 | $49.44 | 3,385,138 |
2023-09-21 | $49.41 | $49.42 | $49.39 | $49.42 | $49.42 | 916,428 |
2023-09-20 | $49.42 | $49.43 | $49.40 | $49.42 | $49.42 | 687,219 |
2023-09-19 | $49.40 | $49.41 | $49.39 | $49.41 | $49.41 | 1,184,072 |
2023-09-18 | $49.40 | $49.40 | $49.38 | $49.39 | $49.39 | 664,750 |
2023-09-15 | $49.37 | $49.39 | $49.36 | $49.36 | $49.36 | 812,795 |
2023-09-14 | $49.36 | $49.37 | $49.35 | $49.35 | $49.35 | 1,085,461 |
2023-09-13 | $49.34 | $49.36 | $49.33 | $49.36 | $49.36 | 615,286 |
2023-09-12 | $49.34 | $49.35 | $49.32 | $49.33 | $49.33 | 1,099,179 |
2023-09-11 | $49.32 | $49.38 | $49.32 | $49.32 | $49.32 | 2,596,761 |
2023-09-08 | $49.31 | $49.32 | $49.30 | $49.32 | $49.32 | 537,685 |
2023-09-07 | $49.30 | $49.31 | $49.29 | $49.29 | $49.29 | 889,119 |
2023-09-06 | $49.30 | $49.31 | $49.28 | $49.29 | $49.29 | 704,574 |
2023-09-05 | $49.29 | $49.31 | $49.27 | $49.31 | $49.31 | 750,235 |
2023-09-01 | $49.28 | $49.29 | $49.26 | $49.26 | $49.26 | 794,234 |
2023-08-31 | $49.50 | $49.51 | $49.48 | $49.51 | $49.28 | 625,518 |
2023-08-30 | $49.48 | $49.49 | $49.47 | $49.47 | $49.24 | 796,306 |
2023-08-29 | $49.45 | $49.49 | $49.44 | $49.49 | $49.26 | 856,251 |
2023-08-28 | $49.45 | $49.45 | $49.42 | $49.43 | $49.20 | 424,985 |
2023-08-25 | $49.42 | $49.43 | $49.41 | $49.43 | $49.20 | 410,973 |
2023-08-24 | $49.39 | $49.43 | $49.39 | $49.42 | $49.19 | 510,780 |
2023-08-23 | $49.41 | $49.42 | $49.39 | $49.41 | $49.18 | 600,157 |
2023-08-22 | $49.39 | $49.40 | $49.38 | $49.40 | $49.17 | 493,776 |
2023-08-21 | $49.37 | $49.40 | $49.37 | $49.39 | $49.16 | 1,728,731 |
2023-08-18 | $49.37 | $49.39 | $49.36 | $49.39 | $49.16 | 811,274 |
2023-08-17 | $49.35 | $49.36 | $49.33 | $49.36 | $49.13 | 580,046 |
2023-08-16 | $49.34 | $49.35 | $49.33 | $49.35 | $49.12 | 712,520 |
2023-08-15 | $49.34 | $49.35 | $49.33 | $49.33 | $49.10 | 698,535 |
2023-08-14 | $49.32 | $49.34 | $49.31 | $49.33 | $49.10 | 508,990 |
2023-08-11 | $49.32 | $49.32 | $49.31 | $49.31 | $49.08 | 409,158 |
2023-08-10 | $49.32 | $49.34 | $49.31 | $49.32 | $49.09 | 8,666,407 |
2023-08-09 | $49.29 | $49.32 | $49.29 | $49.32 | $49.09 | 669,586 |
2023-08-08 | $49.32 | $49.32 | $49.30 | $49.31 | $49.08 | 669,570 |
2023-08-07 | $49.30 | $49.32 | $49.30 | $49.31 | $49.08 | 2,467,030 |
2023-08-04 | $49.28 | $49.30 | $49.26 | $49.30 | $49.07 | 1,018,349 |
2023-08-03 | $49.25 | $49.27 | $49.25 | $49.27 | $49.04 | 829,267 |
2023-08-02 | $49.27 | $49.27 | $49.24 | $49.25 | $49.02 | 851,766 |
2023-08-01 | $49.25 | $49.26 | $49.22 | $49.22 | $48.99 | 1,582,489 |
2023-07-31 | $49.48 | $49.49 | $49.47 | $49.49 | $49.02 | 665,171 |
2023-07-28 | $49.45 | $49.46 | $49.44 | $49.46 | $49.46 | 863,336 |
2023-07-27 | $49.41 | $49.43 | $49.41 | $49.41 | $49.41 | 710,090 |
2023-07-26 | $49.42 | $49.42 | $49.39 | $49.41 | $49.41 | 640,917 |
2023-07-25 | $49.39 | $49.41 | $49.39 | $49.40 | $49.40 | 857,295 |
2023-07-24 | $49.40 | $49.40 | $49.38 | $49.38 | $49.38 | 713,250 |
2023-07-21 | $49.37 | $49.38 | $49.36 | $49.36 | $49.36 | 422,379 |
2023-07-20 | $49.36 | $49.37 | $49.35 | $49.37 | $49.37 | 513,733 |
2023-07-19 | $49.35 | $49.35 | $49.33 | $49.34 | $49.34 | 667,061 |
2023-07-18 | $49.33 | $49.34 | $49.32 | $49.34 | $49.34 | 1,070,917 |
2023-07-17 | $49.33 | $49.33 | $49.32 | $49.32 | $49.32 | 917,478 |
2023-07-14 | $49.31 | $49.35 | $49.31 | $49.32 | $49.32 | 643,306 |
2023-07-13 | $49.31 | $49.33 | $49.30 | $49.33 | $49.33 | 745,128 |
2023-07-12 | $49.27 | $49.30 | $49.27 | $49.30 | $49.30 | 1,077,290 |
2023-07-11 | $49.27 | $49.28 | $49.26 | $49.27 | $49.27 | 2,229,154 |
2023-07-10 | $49.23 | $49.26 | $49.23 | $49.26 | $49.26 | 973,315 |
2023-07-07 | $49.23 | $49.23 | $49.21 | $49.23 | $49.23 | 546,454 |
2023-07-06 | $49.20 | $49.22 | $49.20 | $49.20 | $49.20 | 631,712 |
2023-07-05 | $49.20 | $49.21 | $49.19 | $49.20 | $49.20 | 484,610 |
2023-07-03 | $49.20 | $49.20 | $49.17 | $49.20 | $49.20 | 451,635 |
2023-06-30 | $49.39 | $49.41 | $49.38 | $49.41 | $49.41 | 703,046 |
2023-06-29 | $49.38 | $49.40 | $49.37 | $49.39 | $49.39 | 1,108,166 |
2023-06-28 | $49.38 | $49.39 | $49.37 | $49.39 | $49.39 | 521,769 |
2023-06-27 | $49.38 | $49.39 | $49.36 | $49.36 | $49.36 | 560,305 |
2023-06-26 | $49.36 | $49.38 | $49.35 | $49.38 | $49.38 | 429,664 |
2023-06-23 | $49.36 | $49.36 | $49.34 | $49.36 | $49.36 | 551,600 |
2023-06-22 | $49.32 | $49.35 | $49.32 | $49.33 | $49.33 | 670,639 |
2023-06-21 | $49.31 | $49.33 | $49.30 | $49.33 | $49.33 | 799,797 |
2023-06-20 | $49.30 | $49.33 | $49.28 | $49.32 | $49.32 | 693,210 |
2023-06-16 | $49.28 | $49.30 | $49.27 | $49.28 | $49.28 | 687,079 |
2023-06-15 | $49.25 | $49.27 | $49.23 | $49.27 | $49.27 | 892,611 |
2023-06-14 | $49.24 | $49.27 | $49.22 | $49.24 | $49.24 | 1,146,259 |
2023-06-13 | $49.23 | $49.25 | $49.23 | $49.24 | $49.24 | 1,003,891 |
2023-06-12 | $49.21 | $49.23 | $49.20 | $49.22 | $49.22 | 713,999 |
2023-06-09 | $49.21 | $49.21 | $49.18 | $49.18 | $49.18 | 589,472 |
2023-06-08 | $49.19 | $49.20 | $49.17 | $49.19 | $49.19 | 513,161 |
2023-06-07 | $49.18 | $49.19 | $49.16 | $49.16 | $49.16 | 584,511 |
2023-06-06 | $49.16 | $49.17 | $49.14 | $49.17 | $49.17 | 2,182,622 |
2023-06-05 | $49.14 | $49.17 | $49.14 | $49.17 | $49.17 | 714,414 |
2023-06-02 | $49.15 | $49.16 | $49.13 | $49.14 | $49.14 | 1,541,262 |
2023-06-01 | $49.16 | $49.18 | $49.15 | $49.17 | $49.17 | 757,879 |
2023-05-31 | $49.38 | $49.39 | $49.37 | $49.39 | $49.16 | 984,999 |
2023-05-30 | $49.32 | $49.36 | $49.31 | $49.35 | $49.13 | 4,027,276 |
2023-05-26 | $49.28 | $49.31 | $49.28 | $49.29 | $49.29 | 516,303 |
2023-05-25 | $49.29 | $49.32 | $49.29 | $49.30 | $49.30 | 1,204,262 |
2023-05-24 | $49.32 | $49.32 | $49.29 | $49.32 | $49.32 | 932,290 |
2023-05-23 | $49.28 | $49.31 | $49.28 | $49.31 | $49.31 | 690,395 |
2023-05-22 | $49.29 | $49.29 | $49.26 | $49.26 | $49.26 | 538,288 |
2023-05-19 | $49.25 | $49.29 | $49.25 | $49.26 | $49.26 | 1,051,632 |
2023-05-18 | $49.27 | $49.27 | $49.25 | $49.26 | $49.26 | 687,559 |
2023-05-17 | $49.25 | $49.27 | $49.24 | $49.25 | $49.25 | 925,024 |
2023-05-16 | $49.25 | $49.25 | $49.24 | $49.24 | $49.24 | 516,508 |
2023-05-15 | $49.27 | $49.27 | $49.24 | $49.26 | $49.26 | 722,815 |
2023-05-12 | $49.24 | $49.26 | $49.23 | $49.23 | $49.23 | 864,897 |
2023-05-11 | $49.22 | $49.24 | $49.21 | $49.23 | $49.23 | 599,249 |
2023-05-10 | $49.21 | $49.22 | $49.19 | $49.22 | $49.22 | 629,209 |
2023-05-09 | $49.19 | $49.21 | $49.19 | $49.19 | $49.19 | 510,291 |
2023-05-08 | $49.19 | $49.21 | $49.19 | $49.20 | $49.20 | 1,687,909 |
2023-05-05 | $49.20 | $49.21 | $49.16 | $49.17 | $49.17 | 608,297 |
2023-05-04 | $49.21 | $49.27 | $49.19 | $49.27 | $49.27 | 1,082,704 |
2023-05-03 | $49.18 | $49.21 | $49.18 | $49.20 | $49.20 | 541,019 |
2023-05-02 | $49.16 | $49.19 | $49.16 | $49.19 | $49.19 | 884,079 |
2023-05-01 | $49.17 | $49.20 | $49.12 | $49.14 | $49.14 | 1,068,298 |
2023-04-28 | $49.37 | $49.39 | $49.36 | $49.39 | $49.17 | 684,213 |
2023-04-27 | $49.34 | $49.36 | $49.33 | $49.36 | $49.14 | 613,781 |
2023-04-26 | $49.35 | $49.37 | $49.33 | $49.35 | $49.13 | 796,608 |
2023-04-25 | $49.37 | $49.38 | $49.35 | $49.37 | $49.37 | 915,504 |
2023-04-24 | $49.32 | $49.35 | $49.31 | $49.35 | $49.35 | 444,129 |
2023-04-21 | $49.31 | $49.34 | $49.30 | $49.32 | $49.32 | 509,831 |
2023-04-20 | $49.30 | $49.31 | $49.29 | $49.29 | $49.29 | 530,647 |
2023-04-19 | $49.29 | $49.30 | $49.27 | $49.29 | $49.29 | 812,692 |
2023-04-18 | $49.26 | $49.29 | $49.26 | $49.28 | $49.28 | 558,697 |
2023-04-17 | $49.27 | $49.29 | $49.26 | $49.27 | $49.27 | 370,549 |
2023-04-14 | $49.23 | $49.25 | $49.21 | $49.23 | $49.23 | 745,445 |
2023-04-13 | $49.24 | $49.26 | $49.22 | $49.24 | $49.24 | 741,864 |
2023-04-12 | $49.21 | $49.24 | $49.20 | $49.24 | $49.24 | 496,074 |
2023-04-11 | $49.19 | $49.24 | $49.18 | $49.20 | $49.20 | 770,527 |
2023-04-10 | $49.15 | $49.20 | $49.13 | $49.19 | $49.19 | 969,447 |
2023-04-06 | $49.15 | $49.16 | $49.13 | $49.14 | $49.14 | 615,478 |
2023-04-05 | $49.17 | $49.19 | $49.15 | $49.15 | $49.15 | 517,377 |
2023-04-04 | $49.11 | $49.23 | $49.11 | $49.17 | $49.17 | 898,211 |
2023-04-03 | $49.10 | $49.14 | $49.10 | $49.13 | $49.13 | 574,589 |
2023-03-31 | $49.32 | $49.34 | $49.29 | $49.30 | $49.09 | 936,152 |
2023-03-30 | $49.27 | $49.31 | $49.27 | $49.30 | $49.09 | 704,445 |
2023-03-29 | $49.27 | $49.28 | $49.25 | $49.27 | $49.06 | 493,117 |
2023-03-28 | $49.23 | $49.27 | $49.23 | $49.25 | $49.04 | 493,277 |
2023-03-27 | $49.24 | $49.27 | $49.22 | $49.22 | $49.01 | 375,325 |
2023-03-24 | $49.26 | $49.27 | $49.20 | $49.24 | $49.03 | 446,698 |
2023-03-23 | $49.24 | $49.29 | $49.24 | $49.26 | $49.05 | 825,250 |
2023-03-22 | $49.20 | $49.28 | $49.19 | $49.25 | $49.04 | 618,785 |
2023-03-21 | $49.18 | $49.19 | $49.15 | $49.16 | $48.95 | 389,760 |
2023-03-20 | $49.14 | $49.17 | $49.13 | $49.14 | $49.14 | 535,741 |
2023-03-17 | $49.18 | $49.23 | $49.15 | $49.22 | $49.22 | 859,882 |
2023-03-16 | $49.14 | $49.20 | $49.11 | $49.11 | $49.11 | 863,347 |
2023-03-15 | $49.07 | $49.22 | $49.00 | $49.22 | $49.22 | 1,423,194 |
2023-03-14 | $49.23 | $49.23 | $48.90 | $48.98 | $48.98 | 2,928,322 |
2023-03-13 | $49.33 | $49.33 | $49.19 | $49.25 | $49.25 | 1,528,068 |
2023-03-10 | $49.35 | $49.37 | $49.34 | $49.37 | $49.37 | 3,232,417 |
2023-03-09 | $49.34 | $49.36 | $49.33 | $49.35 | $49.35 | 1,025,330 |
2023-03-08 | $49.33 | $49.33 | $49.31 | $49.32 | $49.32 | 1,834,422 |
2023-03-07 | $49.33 | $49.34 | $49.30 | $49.30 | $49.30 | 503,086 |
2023-03-06 | $49.33 | $49.34 | $49.32 | $49.32 | $49.32 | 1,052,497 |
2023-03-03 | $49.32 | $49.32 | $49.31 | $49.31 | $49.31 | 654,891 |
2023-03-02 | $49.28 | $49.31 | $49.28 | $49.30 | $49.30 | 1,162,262 |
2023-03-01 | $49.28 | $49.30 | $49.26 | $49.27 | $49.27 | 1,406,098 |
2023-02-28 | $49.44 | $49.47 | $49.44 | $49.47 | $49.29 | 905,233 |
2023-02-27 | $49.43 | $49.46 | $49.43 | $49.45 | $49.27 | 869,145 |
2023-02-24 | $49.42 | $49.43 | $49.42 | $49.42 | $49.24 | 1,374,373 |
2023-02-23 | $49.41 | $49.44 | $49.41 | $49.43 | $49.25 | 458,851 |
2023-02-22 | $49.41 | $49.44 | $49.40 | $49.42 | $49.24 | 655,525 |
2023-02-21 | $49.41 | $49.41 | $49.38 | $49.40 | $49.22 | 1,647,084 |
2023-02-17 | $49.38 | $49.41 | $49.38 | $49.39 | $49.21 | 991,521 |
2023-02-16 | $49.40 | $49.40 | $49.38 | $49.39 | $49.21 | 3,739,585 |
2023-02-15 | $49.35 | $49.38 | $49.35 | $49.38 | $49.20 | 4,541,419 |
2023-02-14 | $49.32 | $49.35 | $49.32 | $49.34 | $49.16 | 730,125 |
2023-02-13 | $49.34 | $49.34 | $49.32 | $49.33 | $49.15 | 733,206 |
2023-02-10 | $49.31 | $49.33 | $49.30 | $49.31 | $49.13 | 1,408,870 |
2023-02-09 | $49.31 | $49.32 | $49.29 | $49.29 | $49.29 | 1,119,974 |
2023-02-08 | $49.28 | $49.31 | $49.28 | $49.29 | $49.29 | 921,815 |
2023-02-07 | $49.25 | $49.28 | $49.25 | $49.26 | $49.26 | 1,265,994 |
2023-02-06 | $49.23 | $49.24 | $49.21 | $49.21 | $49.21 | 1,852,798 |
2023-02-03 | $49.20 | $49.24 | $49.19 | $49.20 | $49.20 | 1,452,696 |
2023-02-02 | $49.21 | $49.24 | $49.20 | $49.20 | $49.20 | 1,367,682 |
2023-02-01 | $49.21 | $49.22 | $49.18 | $49.22 | $49.22 | 1,180,329 |
2023-01-31 | $49.39 | $49.42 | $49.39 | $49.41 | $49.20 | 1,084,547 |
2023-01-30 | $49.36 | $49.38 | $49.36 | $49.36 | $49.15 | 835,647 |
2023-01-27 | $49.35 | $49.37 | $49.34 | $49.35 | $49.14 | 845,875 |
2023-01-26 | $49.34 | $49.35 | $49.33 | $49.33 | $49.12 | 844,531 |
2023-01-25 | $49.33 | $49.34 | $49.32 | $49.34 | $49.13 | 756,913 |
2023-01-24 | $49.30 | $49.32 | $49.30 | $49.32 | $49.11 | 411,758 |
2023-01-23 | $49.30 | $49.30 | $49.28 | $49.28 | $49.07 | 488,508 |
2023-01-20 | $49.26 | $49.28 | $49.26 | $49.28 | $49.07 | 572,503 |
2023-01-19 | $49.25 | $49.28 | $49.25 | $49.25 | $49.04 | 769,464 |
2023-01-18 | $49.26 | $49.27 | $49.24 | $49.26 | $49.05 | 1,677,762 |
2023-01-17 | $49.21 | $49.25 | $49.21 | $49.22 | $49.01 | 3,305,423 |
2023-01-13 | $49.20 | $49.21 | $49.19 | $49.20 | $48.99 | 715,220 |
2023-01-12 | $49.18 | $49.22 | $49.18 | $49.22 | $49.01 | 652,041 |
2023-01-11 | $49.18 | $49.19 | $49.17 | $49.18 | $48.96 | 542,059 |
2023-01-10 | $49.17 | $49.18 | $49.15 | $49.16 | $48.95 | 594,824 |
2023-01-09 | $49.16 | $49.19 | $49.16 | $49.16 | $48.95 | 1,070,614 |
2023-01-06 | $49.14 | $49.18 | $49.12 | $49.18 | $48.97 | 817,965 |
2023-01-05 | $49.12 | $49.14 | $49.10 | $49.12 | $48.91 | 1,006,279 |
2023-01-04 | $49.11 | $49.13 | $49.09 | $49.13 | $48.92 | 1,276,391 |
2023-01-03 | $49.12 | $49.12 | $49.09 | $49.11 | $48.90 | 903,861 |
2022-12-30 | $49.10 | $49.10 | $49.08 | $49.10 | $49.10 | 641,912 |
2022-12-29 | $49.09 | $49.11 | $49.08 | $49.09 | $49.09 | 618,243 |
2022-12-28 | $49.08 | $49.08 | $49.06 | $49.07 | $49.07 | 928,814 |
2022-12-27 | $49.22 | $49.22 | $49.19 | $49.19 | $49.05 | 952,824 |
2022-12-23 | $49.18 | $49.21 | $49.18 | $49.20 | $49.06 | 1,085,196 |
2022-12-22 | $49.19 | $49.20 | $49.17 | $49.19 | $49.05 | 938,892 |
2022-12-21 | $49.17 | $49.18 | $49.15 | $49.18 | $49.03 | 1,623,230 |
2022-12-20 | $49.15 | $49.16 | $49.14 | $49.16 | $49.02 | 1,255,776 |
2022-12-19 | $49.13 | $49.15 | $49.12 | $49.14 | $49.00 | 1,833,088 |
2022-12-16 | $49.12 | $49.15 | $49.11 | $49.12 | $48.98 | 1,767,958 |
2022-12-15 | $49.11 | $49.12 | $49.10 | $49.12 | $48.98 | 1,194,535 |
2022-12-14 | $49.10 | $49.11 | $49.09 | $49.11 | $48.97 | 920,416 |
2022-12-13 | $49.10 | $49.12 | $49.09 | $49.11 | $48.97 | 2,941,266 |
2022-12-12 | $49.07 | $49.10 | $49.07 | $49.08 | $48.94 | 1,084,443 |
2022-12-09 | $49.07 | $49.08 | $49.06 | $49.07 | $49.07 | 969,901 |
2022-12-08 | $49.06 | $49.07 | $49.05 | $49.06 | $49.06 | 667,661 |
2022-12-07 | $49.04 | $49.07 | $49.04 | $49.06 | $49.06 | 1,161,202 |
2022-12-06 | $49.02 | $49.05 | $49.02 | $49.05 | $49.05 | 975,461 |
2022-12-05 | $49.03 | $49.03 | $49.02 | $49.02 | $49.02 | 743,306 |
2022-12-02 | $49.02 | $49.03 | $49.01 | $49.03 | $49.03 | 781,616 |
2022-12-01 | $49.01 | $49.02 | $48.99 | $49.02 | $49.02 | 4,536,157 |
2022-11-30 | $49.13 | $49.18 | $49.13 | $49.18 | $49.01 | 747,218 |
2022-11-29 | $49.15 | $49.17 | $49.14 | $49.16 | $48.99 | 1,183,681 |
2022-11-28 | $49.12 | $49.15 | $49.12 | $49.15 | $48.99 | 623,917 |
2022-11-25 | $49.12 | $49.13 | $49.11 | $49.12 | $48.96 | 431,723 |
2022-11-23 | $49.10 | $49.12 | $49.08 | $49.12 | $48.96 | 1,996,420 |
2022-11-22 | $49.09 | $49.12 | $49.08 | $49.11 | $48.95 | 995,275 |
2022-11-21 | $49.10 | $49.10 | $49.08 | $49.08 | $48.92 | 479,552 |
2022-11-18 | $49.06 | $49.07 | $49.05 | $49.06 | $48.90 | 1,412,906 |
2022-11-17 | $49.02 | $49.04 | $49.01 | $49.04 | $48.88 | 4,683,441 |
2022-11-16 | $49.02 | $49.03 | $49.01 | $49.02 | $48.86 | 829,889 |
2022-11-15 | $48.99 | $49.03 | $48.99 | $49.02 | $48.86 | 838,746 |
2022-11-14 | $48.98 | $49.01 | $48.98 | $48.99 | $48.83 | 918,166 |
2022-11-11 | $49.02 | $49.02 | $48.98 | $49.00 | $48.84 | 546,032 |
2022-11-10 | $48.99 | $49.03 | $48.98 | $49.03 | $48.87 | 1,275,321 |
2022-11-09 | $48.95 | $48.96 | $48.94 | $48.95 | $48.79 | 815,709 |
2022-11-08 | $48.94 | $48.96 | $48.93 | $48.96 | $48.79 | 641,008 |
2022-11-07 | $48.92 | $48.94 | $48.92 | $48.93 | $48.77 | 631,093 |
2022-11-04 | $48.92 | $48.95 | $48.91 | $48.92 | $48.92 | 563,982 |
2022-11-03 | $48.90 | $48.92 | $48.89 | $48.91 | $48.91 | 804,694 |
2022-11-02 | $48.90 | $48.95 | $48.90 | $48.91 | $48.91 | 554,386 |
2022-11-01 | $48.88 | $48.90 | $48.88 | $48.90 | $48.90 | 731,399 |
2022-10-31 | $49.03 | $49.06 | $49.03 | $49.03 | $48.87 | 513,124 |
2022-10-28 | $49.03 | $49.03 | $49.02 | $49.02 | $48.86 | 542,082 |
2022-10-27 | $49.03 | $49.06 | $49.02 | $49.05 | $48.89 | 588,102 |
2022-10-26 | $49.03 | $49.04 | $49.02 | $49.04 | $48.88 | 666,615 |
2022-10-25 | $49.03 | $49.04 | $49.02 | $49.04 | $48.88 | 662,626 |
2022-10-24 | $49.02 | $49.03 | $49.01 | $49.03 | $48.87 | 557,879 |
2022-10-21 | $49.01 | $49.06 | $49.01 | $49.06 | $48.90 | 564,709 |
2022-10-20 | $48.99 | $49.02 | $48.98 | $49.00 | $48.84 | 600,062 |
2022-10-19 | $48.99 | $49.00 | $48.98 | $49.00 | $48.84 | 704,871 |
2022-10-18 | $49.00 | $49.00 | $48.98 | $48.98 | $48.98 | 733,209 |
2022-10-17 | $48.99 | $49.00 | $48.98 | $48.99 | $48.99 | 1,198,365 |
2022-10-14 | $48.97 | $48.98 | $48.95 | $48.95 | $48.95 | 507,510 |
2022-10-13 | $48.96 | $48.97 | $48.93 | $48.95 | $48.95 | 1,970,000 |
2022-10-12 | $48.98 | $49.00 | $48.97 | $49.00 | $49.00 | 3,793,748 |
2022-10-11 | $48.99 | $49.00 | $48.98 | $49.00 | $49.00 | 1,071,888 |
2022-10-10 | $48.98 | $48.99 | $48.96 | $48.99 | $48.99 | 471,762 |
2022-10-07 | $48.98 | $48.98 | $48.95 | $48.96 | $48.96 | 1,054,360 |
2022-10-06 | $48.97 | $48.97 | $48.94 | $48.95 | $48.95 | 1,840,757 |
2022-10-05 | $48.97 | $48.98 | $48.95 | $48.95 | $48.95 | 724,349 |
2022-10-04 | $48.97 | $48.98 | $48.95 | $48.95 | $48.95 | 1,234,338 |
2022-10-03 | $48.97 | $48.98 | $48.95 | $48.98 | $48.98 | 999,271 |
2022-09-30 | $49.08 | $49.09 | $49.05 | $49.08 | $48.96 | 991,516 |
2022-09-29 | $49.08 | $49.09 | $49.05 | $49.09 | $48.96 | 1,500,162 |
2022-09-28 | $49.09 | $49.11 | $49.07 | $49.10 | $48.98 | 1,847,013 |
2022-09-27 | $49.10 | $49.12 | $49.08 | $49.10 | $48.98 | 1,525,562 |
2022-09-26 | $49.11 | $49.12 | $49.10 | $49.11 | $48.98 | 717,943 |
2022-09-23 | $49.12 | $49.14 | $49.11 | $49.12 | $49.12 | 1,740,936 |
2022-09-22 | $49.10 | $49.13 | $49.09 | $49.11 | $49.11 | 1,554,994 |
2022-09-21 | $49.13 | $49.13 | $49.10 | $49.11 | $49.11 | 670,929 |
2022-09-20 | $49.10 | $49.12 | $49.10 | $49.11 | $49.11 | 712,862 |
2022-09-19 | $49.08 | $49.11 | $49.08 | $49.10 | $49.10 | 690,544 |
2022-09-16 | $49.11 | $49.13 | $49.09 | $49.11 | $49.11 | 998,943 |
2022-09-15 | $49.11 | $49.11 | $49.09 | $49.10 | $49.10 | 992,464 |
2022-09-14 | $49.06 | $49.10 | $49.06 | $49.09 | $49.09 | 652,473 |
2022-09-13 | $49.03 | $49.06 | $49.03 | $49.06 | $49.06 | 673,519 |
2022-09-12 | $49.09 | $49.09 | $49.07 | $49.08 | $49.08 | 414,369 |
2022-09-09 | $49.08 | $49.09 | $49.04 | $49.07 | $49.07 | 990,878 |
2022-09-08 | $49.07 | $49.10 | $49.07 | $49.07 | $49.07 | 881,757 |
2022-09-07 | $49.06 | $49.11 | $49.06 | $49.11 | $49.11 | 975,603 |
2022-09-06 | $49.08 | $49.08 | $49.06 | $49.06 | $49.06 | 556,321 |
2022-09-02 | $49.07 | $49.10 | $49.07 | $49.10 | $49.10 | 263,099 |
2022-09-01 | $49.06 | $49.07 | $49.02 | $49.06 | $49.06 | 885,747 |
2022-08-31 | $49.16 | $49.19 | $49.15 | $49.17 | $49.04 | 1,320,211 |
2022-08-30 | $49.18 | $49.18 | $49.14 | $49.16 | $49.03 | 667,163 |
2022-08-29 | $49.17 | $49.17 | $49.14 | $49.15 | $49.02 | 447,399 |
2022-08-26 | $49.16 | $49.16 | $49.13 | $49.15 | $49.02 | 646,330 |
2022-08-25 | $49.13 | $49.16 | $49.13 | $49.14 | $49.01 | 394,170 |
2022-08-24 | $49.13 | $49.15 | $49.13 | $49.14 | $49.01 | 670,901 |
2022-08-23 | $49.13 | $49.16 | $49.13 | $49.13 | $49.00 | 1,096,651 |
2022-08-22 | $49.13 | $49.13 | $49.11 | $49.13 | $49.00 | 391,905 |
2022-08-19 | $49.13 | $49.13 | $49.11 | $49.12 | $48.99 | 279,592 |
2022-08-18 | $49.10 | $49.11 | $49.09 | $49.11 | $48.98 | 449,743 |
2022-08-17 | $49.08 | $49.09 | $49.07 | $49.09 | $48.96 | 476,837 |
2022-08-16 | $49.10 | $49.10 | $49.08 | $49.09 | $48.96 | 486,464 |
2022-08-15 | $49.07 | $49.10 | $49.07 | $49.10 | $48.97 | 472,600 |
2022-08-12 | $49.05 | $49.06 | $49.03 | $49.06 | $48.93 | 531,684 |
2022-08-11 | $49.03 | $49.04 | $49.02 | $49.04 | $48.91 | 228,917 |
2022-08-10 | $49.04 | $49.06 | $49.02 | $49.04 | $48.91 | 991,932 |
2022-08-09 | $48.99 | $49.01 | $48.99 | $49.00 | $48.87 | 275,333 |
2022-08-08 | $48.97 | $49.00 | $48.97 | $49.00 | $48.87 | 189,687 |
2022-08-05 | $48.96 | $48.97 | $48.93 | $48.95 | $48.82 | 279,367 |
2022-08-04 | $48.98 | $49.00 | $48.98 | $49.00 | $48.87 | 397,565 |
2022-08-03 | $48.93 | $48.98 | $48.93 | $48.98 | $48.85 | 451,764 |
2022-08-02 | $48.96 | $48.97 | $48.92 | $48.93 | $48.80 | 430,584 |
2022-08-01 | $48.94 | $48.98 | $48.94 | $48.97 | $48.84 | 283,913 |
2022-07-29 | $49.06 | $49.07 | $49.03 | $49.06 | $48.83 | 1,534,608 |
2022-07-28 | $49.01 | $49.06 | $49.01 | $49.06 | $48.83 | 362,224 |
2022-07-27 | $49.04 | $49.04 | $49.01 | $49.03 | $48.80 | 390,163 |
2022-07-26 | $49.01 | $49.03 | $49.01 | $49.02 | $48.79 | 241,195 |
2022-07-25 | $49.00 | $49.04 | $49.00 | $49.03 | $48.80 | 1,387,666 |
2022-07-22 | $48.98 | $49.02 | $48.98 | $49.01 | $48.78 | 489,448 |
2022-07-21 | $48.99 | $49.02 | $48.98 | $49.02 | $48.78 | 395,676 |
2022-07-20 | $48.97 | $48.98 | $48.96 | $48.98 | $48.75 | 597,922 |
2022-07-19 | $48.98 | $48.99 | $48.96 | $48.96 | $48.73 | 510,610 |
2022-07-18 | $48.98 | $48.98 | $48.95 | $48.95 | $48.72 | 663,455 |
2022-07-15 | $48.98 | $48.99 | $48.97 | $48.98 | $48.75 | 4,064,707 |
2022-07-14 | $48.97 | $48.99 | $48.94 | $48.98 | $48.75 | 454,926 |
2022-07-13 | $48.93 | $48.98 | $48.93 | $48.97 | $48.74 | 3,964,944 |
2022-07-12 | $48.97 | $48.99 | $48.97 | $48.99 | $48.76 | 3,499,745 |
2022-07-11 | $48.97 | $48.99 | $48.95 | $48.98 | $48.75 | 2,771,948 |
2022-07-08 | $48.96 | $48.97 | $48.95 | $48.96 | $48.73 | 632,926 |
2022-07-07 | $48.95 | $48.96 | $48.94 | $48.96 | $48.73 | 397,512 |
2022-07-06 | $48.96 | $48.96 | $48.93 | $48.95 | $48.72 | 219,085 |
2022-07-05 | $48.97 | $48.98 | $48.96 | $48.98 | $48.75 | 315,320 |
2022-07-01 | $48.96 | $48.98 | $48.95 | $48.98 | $48.75 | 420,621 |
2022-06-30 | $49.06 | $49.07 | $49.05 | $49.07 | $48.76 | 259,608 |
2022-06-29 | $49.04 | $49.05 | $49.02 | $49.04 | $48.73 | 589,116 |
2022-06-28 | $49.04 | $49.05 | $49.03 | $49.04 | $48.73 | 246,401 |
2022-06-27 | $49.05 | $49.05 | $49.02 | $49.04 | $48.73 | 211,141 |
2022-06-24 | $49.05 | $49.05 | $49.03 | $49.05 | $48.74 | 365,159 |
2022-06-23 | $49.05 | $49.07 | $49.04 | $49.07 | $48.75 | 1,129,265 |
2022-06-22 | $49.05 | $49.06 | $49.03 | $49.06 | $48.75 | 517,524 |
2022-06-21 | $49.04 | $49.05 | $49.03 | $49.05 | $48.74 | 389,838 |
2022-06-17 | $49.07 | $49.08 | $49.04 | $49.04 | $48.73 | 536,496 |
2022-06-16 | $49.05 | $49.09 | $49.02 | $49.08 | $48.77 | 731,294 |
2022-06-15 | $49.05 | $49.07 | $49.03 | $49.06 | $48.75 | 648,064 |
2022-06-14 | $49.05 | $49.06 | $49.03 | $49.04 | $48.72 | 1,094,248 |
2022-06-13 | $49.03 | $49.06 | $49.01 | $49.03 | $48.71 | 423,164 |
2022-06-10 | $49.09 | $49.09 | $49.05 | $49.05 | $48.74 | 335,558 |
2022-06-09 | $49.10 | $49.10 | $49.07 | $49.09 | $48.78 | 425,667 |
2022-06-08 | $49.09 | $49.10 | $49.08 | $49.10 | $48.79 | 243,162 |
2022-06-07 | $49.09 | $49.11 | $49.07 | $49.10 | $48.79 | 512,325 |
2022-06-06 | $49.07 | $49.09 | $49.06 | $49.09 | $48.78 | 244,224 |
2022-06-03 | $49.08 | $49.08 | $49.04 | $49.07 | $48.76 | 403,371 |
2022-06-02 | $49.07 | $49.09 | $49.02 | $49.07 | $48.76 | 576,677 |
2022-06-01 | $49.07 | $49.07 | $49.04 | $49.07 | $48.76 | 260,996 |
2022-05-31 | $49.11 | $49.13 | $49.10 | $49.13 | $48.76 | 238,313 |
2022-05-27 | $49.13 | $49.13 | $49.11 | $49.12 | $48.75 | 237,599 |
2022-05-26 | $49.11 | $49.12 | $49.11 | $49.11 | $48.74 | 352,437 |
2022-05-25 | $49.12 | $49.13 | $49.10 | $49.11 | $48.73 | 682,171 |
2022-05-24 | $49.09 | $49.11 | $49.09 | $49.11 | $48.74 | 388,579 |
2022-05-23 | $49.10 | $49.10 | $49.08 | $49.09 | $48.72 | 446,146 |
2022-05-20 | $49.10 | $49.12 | $49.09 | $49.11 | $48.74 | 372,653 |
2022-05-19 | $49.08 | $49.10 | $49.08 | $49.10 | $48.73 | 394,743 |
2022-05-18 | $49.10 | $49.10 | $49.07 | $49.08 | $48.71 | 610,232 |
2022-05-17 | $49.11 | $49.12 | $49.09 | $49.10 | $48.73 | 468,409 |
2022-05-16 | $49.11 | $49.13 | $49.11 | $49.12 | $48.75 | 964,836 |
2022-05-13 | $49.12 | $49.13 | $49.10 | $49.13 | $48.75 | 576,354 |
2022-05-12 | $49.11 | $49.13 | $49.10 | $49.12 | $48.75 | 723,476 |
2022-05-11 | $49.12 | $49.13 | $49.11 | $49.12 | $48.75 | 1,126,841 |
2022-05-10 | $49.15 | $49.15 | $49.13 | $49.14 | $48.77 | 340,386 |
2022-05-09 | $49.15 | $49.16 | $49.14 | $49.15 | $48.77 | 529,507 |
2022-05-06 | $49.14 | $49.18 | $49.14 | $49.16 | $48.79 | 408,239 |
2022-05-05 | $49.16 | $49.16 | $49.12 | $49.12 | $48.75 | 319,170 |
2022-05-04 | $49.12 | $49.19 | $49.11 | $49.16 | $48.79 | 589,895 |
2022-05-03 | $49.15 | $49.15 | $49.13 | $49.13 | $48.76 | 538,448 |
2022-05-02 | $49.14 | $49.16 | $49.12 | $49.15 | $48.78 | 304,799 |
2022-04-29 | $49.21 | $49.21 | $49.18 | $49.19 | $48.77 | 273,794 |
2022-04-28 | $49.21 | $49.23 | $49.20 | $49.21 | $48.79 | 298,425 |
2022-04-27 | $49.21 | $49.24 | $49.21 | $49.23 | $48.80 | 361,241 |
2022-04-26 | $49.23 | $49.23 | $49.21 | $49.23 | $48.81 | 639,842 |
2022-04-25 | $49.22 | $49.25 | $49.21 | $49.22 | $48.80 | 585,118 |
2022-04-22 | $49.22 | $49.22 | $49.19 | $49.20 | $48.78 | 636,807 |
2022-04-21 | $49.22 | $49.22 | $49.19 | $49.21 | $48.79 | 1,270,212 |
2022-04-20 | $49.21 | $49.22 | $49.19 | $49.21 | $48.79 | 258,373 |
2022-04-19 | $49.22 | $49.22 | $49.18 | $49.18 | $48.76 | 236,636 |
2022-04-18 | $49.21 | $49.22 | $49.19 | $49.22 | $48.80 | 187,258 |
2022-04-14 | $49.22 | $49.22 | $49.18 | $49.20 | $48.78 | 389,789 |
2022-04-13 | $49.22 | $49.23 | $49.20 | $49.21 | $48.79 | 371,798 |
2022-04-12 | $49.22 | $49.27 | $49.20 | $49.24 | $48.81 | 516,610 |
2022-04-11 | $49.18 | $49.22 | $49.18 | $49.20 | $48.78 | 953,218 |
2022-04-08 | $49.19 | $49.22 | $49.18 | $49.20 | $48.78 | 363,077 |
2022-04-07 | $49.20 | $49.20 | $49.18 | $49.19 | $48.77 | 485,583 |
2022-04-06 | $49.20 | $49.20 | $49.15 | $49.17 | $48.75 | 875,454 |
2022-04-05 | $49.18 | $49.20 | $49.17 | $49.19 | $48.77 | 367,885 |
2022-04-04 | $49.20 | $49.20 | $49.16 | $49.20 | $48.78 | 214,878 |
2022-04-01 | $49.17 | $49.18 | $49.15 | $49.15 | $48.73 | 335,068 |
2022-03-31 | $49.24 | $49.24 | $49.21 | $49.21 | $48.75 | 475,979 |
2022-03-30 | $49.19 | $49.24 | $49.19 | $49.23 | $48.76 | 634,826 |
2022-03-29 | $49.18 | $49.21 | $49.18 | $49.21 | $48.75 | 217,007 |
2022-03-28 | $49.19 | $49.22 | $49.19 | $49.22 | $48.76 | 411,122 |
2022-03-25 | $49.21 | $49.21 | $49.16 | $49.17 | $48.71 | 167,585 |
2022-03-24 | $49.17 | $49.20 | $49.17 | $49.20 | $48.74 | 203,843 |
2022-03-23 | $49.18 | $49.21 | $49.18 | $49.19 | $48.73 | 149,188 |
2022-03-22 | $49.17 | $49.21 | $49.17 | $49.19 | $48.73 | 172,895 |
2022-03-21 | $49.18 | $49.19 | $49.15 | $49.16 | $48.70 | 192,098 |
2022-03-18 | $49.20 | $49.22 | $49.16 | $49.18 | $48.72 | 214,210 |
2022-03-17 | $49.20 | $49.22 | $49.17 | $49.20 | $48.74 | 200,801 |
2022-03-16 | $49.18 | $49.20 | $49.15 | $49.18 | $48.72 | 507,554 |
2022-03-15 | $49.18 | $49.20 | $49.17 | $49.18 | $48.72 | 231,322 |
2022-03-14 | $49.19 | $49.20 | $49.17 | $49.20 | $48.74 | 120,864 |
2022-03-11 | $49.19 | $49.20 | $49.17 | $49.18 | $48.72 | 194,249 |
2022-03-10 | $49.23 | $49.23 | $49.19 | $49.20 | $48.74 | 370,255 |
2022-03-09 | $49.20 | $49.24 | $49.20 | $49.23 | $48.77 | 377,499 |
2022-03-08 | $49.24 | $49.24 | $49.22 | $49.22 | $48.76 | 162,414 |
2022-03-07 | $49.25 | $49.26 | $49.24 | $49.25 | $48.78 | 12,885,474 |
2022-03-04 | $49.26 | $49.28 | $49.25 | $49.25 | $48.79 | 243,122 |
2022-03-03 | $49.26 | $49.27 | $49.24 | $49.25 | $48.79 | 327,415 |
2022-03-02 | $49.30 | $49.30 | $49.23 | $49.25 | $48.79 | 277,008 |
2022-03-01 | $49.31 | $49.34 | $49.30 | $49.34 | $48.88 | 500,439 |
2022-02-28 | $49.31 | $49.33 | $49.31 | $49.32 | $48.82 | 262,307 |
2022-02-25 | $49.34 | $49.36 | $49.33 | $49.35 | $48.85 | 328,489 |
2022-02-24 | $49.36 | $49.38 | $49.35 | $49.35 | $48.85 | 417,155 |
2022-02-23 | $49.36 | $49.37 | $49.35 | $49.36 | $48.86 | 416,756 |
2022-02-22 | $49.38 | $49.38 | $49.35 | $49.37 | $48.87 | 386,373 |
2022-02-18 | $49.39 | $49.40 | $49.37 | $49.39 | $48.89 | 252,261 |
2022-02-17 | $49.40 | $49.41 | $49.39 | $49.39 | $48.89 | 275,862 |
2022-02-16 | $49.40 | $49.40 | $49.38 | $49.39 | $48.89 | 177,978 |
2022-02-15 | $49.37 | $49.39 | $49.36 | $49.39 | $48.89 | 200,678 |
2022-02-14 | $49.38 | $49.39 | $49.35 | $49.36 | $48.86 | 254,607 |
2022-02-11 | $49.39 | $49.39 | $49.36 | $49.39 | $48.88 | 413,237 |
2022-02-10 | $49.38 | $49.40 | $49.35 | $49.35 | $48.85 | 275,494 |
2022-02-09 | $49.43 | $49.43 | $49.39 | $49.40 | $48.90 | 487,910 |
2022-02-08 | $49.40 | $49.41 | $49.39 | $49.40 | $48.90 | 216,756 |
2022-02-07 | $49.42 | $49.45 | $49.40 | $49.42 | $48.92 | 186,703 |
2022-02-04 | $49.43 | $49.43 | $49.40 | $49.40 | $48.90 | 149,150 |
2022-02-03 | $49.42 | $49.43 | $49.41 | $49.43 | $48.93 | 240,551 |
2022-02-02 | $49.43 | $49.44 | $49.41 | $49.43 | $48.92 | 301,424 |
2022-02-01 | $49.41 | $49.43 | $49.40 | $49.42 | $48.92 | 147,804 |
2022-01-31 | $49.47 | $49.48 | $49.46 | $49.46 | $48.92 | 367,073 |
2022-01-28 | $49.46 | $49.48 | $49.44 | $49.47 | $48.93 | 223,831 |
2022-01-27 | $49.46 | $49.46 | $49.44 | $49.45 | $48.91 | 212,375 |
2022-01-26 | $49.46 | $49.48 | $49.43 | $49.44 | $48.90 | 225,619 |
2022-01-25 | $49.47 | $49.48 | $49.45 | $49.46 | $48.92 | 275,804 |
2022-01-24 | $49.45 | $49.49 | $49.45 | $49.47 | $48.93 | 1,406,417 |
2022-01-21 | $49.48 | $49.49 | $49.47 | $49.47 | $48.93 | 247,415 |
2022-01-20 | $49.46 | $49.48 | $49.46 | $49.48 | $48.94 | 178,079 |
2022-01-19 | $49.48 | $49.48 | $49.45 | $49.47 | $48.93 | 407,824 |
2022-01-18 | $49.46 | $49.47 | $49.45 | $49.46 | $48.92 | 208,302 |
2022-01-14 | $49.49 | $49.49 | $49.44 | $49.46 | $48.92 | 394,729 |
2022-01-13 | $49.48 | $49.49 | $49.47 | $49.49 | $48.95 | 256,326 |
2022-01-12 | $49.48 | $49.49 | $49.46 | $49.47 | $48.92 | 681,971 |
2022-01-11 | $49.47 | $49.50 | $49.46 | $49.48 | $48.94 | 350,990 |
2022-01-10 | $49.47 | $49.49 | $49.46 | $49.47 | $48.93 | 207,297 |
2022-01-07 | $49.47 | $49.50 | $49.47 | $49.50 | $48.96 | 131,582 |
2022-01-06 | $49.48 | $49.49 | $49.47 | $49.48 | $48.94 | 146,554 |
2022-01-05 | $49.49 | $49.49 | $49.46 | $49.46 | $48.92 | 328,220 |
2022-01-04 | $49.49 | $49.49 | $49.47 | $49.48 | $48.94 | 181,612 |
2022-01-03 | $49.47 | $49.49 | $49.47 | $49.47 | $48.93 | 202,155 |
2021-12-31 | $49.47 | $49.51 | $49.47 | $49.49 | $48.95 | 192,513 |
2021-12-30 | $49.47 | $49.49 | $49.47 | $49.47 | $48.93 | 171,710 |
2021-12-29 | $49.48 | $49.49 | $49.46 | $49.49 | $48.95 | 644,428 |
2021-12-28 | $49.52 | $49.54 | $49.52 | $49.53 | $48.92 | 219,340 |
2021-12-27 | $49.52 | $49.54 | $49.52 | $49.53 | $48.92 | 191,018 |
2021-12-23 | $49.52 | $49.53 | $49.52 | $49.52 | $48.91 | 332,390 |
2021-12-22 | $49.54 | $49.54 | $49.52 | $49.53 | $48.92 | 218,391 |
2021-12-21 | $49.52 | $49.53 | $49.52 | $49.53 | $48.92 | 289,711 |
2021-12-20 | $49.52 | $49.53 | $49.52 | $49.52 | $48.91 | 145,038 |
2021-12-17 | $49.53 | $49.53 | $49.52 | $49.52 | $48.91 | 182,613 |
2021-12-16 | $49.53 | $49.53 | $49.52 | $49.52 | $48.91 | 127,950 |
2021-12-15 | $49.52 | $49.53 | $49.51 | $49.53 | $48.92 | 226,533 |
2021-12-14 | $49.52 | $49.53 | $49.52 | $49.53 | $48.92 | 408,775 |
2021-12-13 | $49.53 | $49.54 | $49.52 | $49.52 | $48.91 | 392,049 |
2021-12-10 | $49.51 | $49.53 | $49.51 | $49.53 | $48.92 | 562,376 |
2021-12-09 | $49.51 | $49.53 | $49.51 | $49.51 | $48.90 | 158,029 |
2021-12-08 | $49.51 | $49.53 | $49.51 | $49.53 | $48.92 | 151,134 |
2021-12-07 | $49.53 | $49.53 | $49.52 | $49.53 | $48.92 | 120,809 |
2021-12-06 | $49.52 | $49.53 | $49.52 | $49.52 | $48.91 | 226,369 |
2021-12-03 | $49.54 | $49.54 | $49.52 | $49.53 | $48.92 | 174,011 |
2021-12-02 | $49.53 | $49.54 | $49.52 | $49.53 | $48.92 | 197,288 |
2021-12-01 | $49.54 | $49.54 | $49.52 | $49.54 | $48.93 | 165,315 |
2021-11-30 | $49.59 | $49.59 | $49.57 | $49.57 | $48.92 | 261,950 |
2021-11-29 | $49.57 | $49.59 | $49.57 | $49.59 | $48.94 | 137,380 |
2021-11-26 | $49.58 | $49.59 | $49.57 | $49.58 | $48.93 | 86,022 |
2021-11-24 | $49.57 | $49.58 | $49.57 | $49.58 | $48.93 | 182,387 |
2021-11-23 | $49.57 | $49.59 | $49.57 | $49.59 | $48.94 | 211,815 |
2021-11-22 | $49.59 | $49.60 | $49.58 | $49.59 | $48.94 | 206,664 |
2021-11-19 | $49.60 | $49.60 | $49.59 | $49.59 | $48.94 | 230,076 |
2021-11-18 | $49.59 | $49.60 | $49.59 | $49.59 | $48.94 | 318,522 |
2021-11-17 | $49.60 | $49.60 | $49.59 | $49.60 | $48.95 | 224,721 |
2021-11-16 | $49.60 | $49.60 | $49.59 | $49.60 | $48.95 | 416,368 |
2021-11-15 | $49.60 | $49.61 | $49.60 | $49.61 | $48.96 | 106,098 |
2021-11-12 | $49.61 | $49.61 | $49.60 | $49.60 | $48.95 | 84,531 |
2021-11-11 | $49.60 | $49.60 | $49.59 | $49.60 | $48.95 | 162,599 |
2021-11-10 | $49.60 | $49.62 | $49.60 | $49.60 | $48.95 | 239,094 |
2021-11-09 | $49.60 | $49.61 | $49.60 | $49.61 | $48.96 | 369,746 |
2021-11-08 | $49.60 | $49.62 | $49.60 | $49.61 | $48.96 | 292,133 |
2021-11-05 | $49.62 | $49.62 | $49.60 | $49.61 | $48.96 | 108,552 |
2021-11-04 | $49.59 | $49.61 | $49.59 | $49.60 | $48.95 | 132,869 |
2021-11-03 | $49.59 | $49.60 | $49.59 | $49.59 | $48.94 | 254,166 |
2021-11-02 | $49.59 | $49.60 | $49.59 | $49.59 | $48.94 | 161,434 |
2021-11-01 | $49.58 | $49.60 | $49.58 | $49.60 | $48.95 | 260,930 |
2021-10-29 | $49.63 | $49.64 | $49.62 | $49.62 | $48.93 | 292,914 |
2021-10-28 | $49.64 | $49.64 | $49.62 | $49.63 | $48.94 | 301,730 |
2021-10-27 | $49.64 | $49.64 | $49.62 | $49.64 | $48.95 | 267,466 |
2021-10-26 | $49.63 | $49.64 | $49.62 | $49.64 | $48.95 | 192,994 |
2021-10-25 | $49.62 | $49.64 | $49.62 | $49.63 | $48.94 | 165,583 |
2021-10-22 | $49.62 | $49.64 | $49.62 | $49.64 | $48.95 | 169,548 |
2021-10-21 | $49.63 | $49.64 | $49.62 | $49.62 | $48.93 | 207,504 |
2021-10-20 | $49.63 | $49.64 | $49.63 | $49.63 | $48.94 | 300,049 |
2021-10-19 | $49.65 | $49.65 | $49.63 | $49.64 | $48.95 | 218,707 |
2021-10-18 | $49.64 | $49.65 | $49.64 | $49.65 | $48.96 | 138,506 |
2021-10-15 | $49.64 | $49.65 | $49.64 | $49.65 | $48.96 | 148,060 |
2021-10-14 | $49.64 | $49.65 | $49.64 | $49.64 | $48.95 | 343,293 |
2021-10-13 | $49.65 | $49.65 | $49.64 | $49.65 | $48.96 | 303,659 |
2021-10-12 | $49.64 | $49.65 | $49.64 | $49.64 | $48.95 | 107,029 |
2021-10-11 | $49.65 | $49.65 | $49.64 | $49.64 | $48.95 | 102,299 |
2021-10-08 | $49.65 | $49.65 | $49.64 | $49.65 | $48.96 | 109,921 |
2021-10-07 | $49.63 | $49.65 | $49.63 | $49.65 | $48.96 | 277,492 |
2021-10-06 | $49.65 | $49.65 | $49.64 | $49.65 | $48.96 | 219,931 |
2021-10-05 | $49.63 | $49.65 | $49.63 | $49.64 | $48.95 | 276,709 |
2021-10-04 | $49.66 | $49.66 | $49.63 | $49.64 | $48.95 | 541,571 |
2021-10-01 | $49.65 | $49.65 | $49.64 | $49.65 | $48.96 | 180,638 |
2021-09-30 | $49.69 | $49.69 | $49.67 | $49.68 | $48.95 | 259,164 |
2021-09-29 | $49.69 | $49.69 | $49.67 | $49.68 | $48.95 | 219,863 |
2021-09-28 | $49.67 | $49.69 | $49.67 | $49.69 | $48.96 | 126,543 |
2021-09-27 | $49.68 | $49.69 | $49.67 | $49.68 | $48.95 | 109,630 |
2021-09-24 | $49.68 | $49.68 | $49.67 | $49.67 | $48.94 | 201,946 |
2021-09-23 | $49.68 | $49.69 | $49.67 | $49.67 | $48.94 | 152,431 |
2021-09-22 | $49.68 | $49.69 | $49.68 | $49.68 | $48.95 | 350,327 |
2021-09-21 | $49.69 | $49.69 | $49.67 | $49.67 | $48.94 | 222,077 |
2021-09-20 | $49.68 | $49.69 | $49.67 | $49.68 | $48.95 | 179,580 |
2021-09-17 | $49.68 | $49.69 | $49.68 | $49.69 | $48.96 | 258,978 |
2021-09-16 | $49.69 | $49.69 | $49.68 | $49.69 | $48.96 | 446,652 |
2021-09-15 | $49.67 | $49.69 | $49.67 | $49.67 | $48.94 | 118,722 |
2021-09-14 | $49.69 | $49.69 | $49.67 | $49.68 | $48.95 | 177,934 |
2021-09-13 | $49.67 | $49.69 | $49.67 | $49.69 | $48.96 | 196,215 |
2021-09-10 | $49.68 | $49.68 | $49.67 | $49.68 | $48.95 | 179,864 |
2021-09-09 | $49.67 | $49.68 | $49.67 | $49.68 | $48.95 | 354,166 |
2021-09-08 | $49.68 | $49.68 | $49.67 | $49.68 | $48.95 | 199,801 |
2021-09-07 | $49.68 | $49.68 | $49.67 | $49.67 | $48.94 | 170,440 |
2021-09-03 | $49.68 | $49.68 | $49.67 | $49.67 | $48.94 | 57,780 |
2021-09-02 | $49.67 | $49.68 | $49.66 | $49.68 | $48.95 | 204,902 |
2021-09-01 | $49.66 | $49.67 | $49.66 | $49.67 | $48.94 | 331,681 |
2021-08-31 | $49.71 | $49.71 | $49.70 | $49.71 | $48.94 | 122,794 |
2021-08-30 | $49.69 | $49.71 | $49.69 | $49.71 | $48.94 | 373,117 |
2021-08-27 | $49.69 | $49.70 | $49.69 | $49.70 | $48.93 | 249,682 |
2021-08-26 | $49.69 | $49.70 | $49.69 | $49.69 | $48.92 | 540,243 |
2021-08-25 | $49.69 | $49.70 | $49.68 | $49.70 | $48.93 | 269,448 |
2021-08-24 | $49.69 | $49.70 | $49.68 | $49.68 | $48.91 | 678,414 |
2021-08-23 | $49.69 | $49.70 | $49.68 | $49.68 | $48.91 | 247,211 |
2021-08-20 | $49.70 | $49.70 | $49.68 | $49.69 | $48.92 | 200,559 |
2021-08-19 | $49.70 | $49.70 | $49.68 | $49.69 | $48.92 | 632,757 |
2021-08-18 | $49.70 | $49.70 | $49.69 | $49.70 | $48.93 | 262,923 |
2021-08-17 | $49.70 | $49.70 | $49.69 | $49.69 | $48.92 | 237,379 |
2021-08-16 | $49.70 | $49.70 | $49.69 | $49.70 | $48.93 | 128,243 |
2021-08-13 | $49.70 | $49.70 | $49.68 | $49.70 | $48.93 | 154,234 |
2021-08-12 | $49.70 | $49.71 | $49.69 | $49.70 | $48.93 | 2,221,147 |
2021-08-11 | $49.70 | $49.71 | $49.68 | $49.69 | $48.92 | 676,012 |
2021-08-10 | $49.70 | $49.71 | $49.70 | $49.71 | $48.94 | 245,438 |
2021-08-09 | $49.71 | $49.71 | $49.70 | $49.70 | $48.93 | 603,008 |
2021-08-06 | $49.70 | $49.70 | $49.69 | $49.70 | $48.93 | 443,324 |
2021-08-05 | $49.70 | $49.70 | $49.69 | $49.70 | $48.93 | 191,646 |
2021-08-04 | $49.72 | $49.72 | $49.70 | $49.70 | $48.93 | 236,997 |
2021-08-03 | $49.70 | $49.71 | $49.69 | $49.70 | $48.93 | 229,809 |
2021-08-02 | $49.70 | $49.70 | $49.69 | $49.70 | $48.93 | 263,467 |
2021-07-30 | $49.74 | $49.74 | $49.73 | $49.74 | $48.92 | 153,841 |
2021-07-29 | $49.72 | $49.74 | $49.72 | $49.74 | $48.92 | 259,067 |
2021-07-28 | $49.72 | $49.74 | $49.72 | $49.73 | $48.91 | 157,306 |
2021-07-27 | $49.72 | $49.74 | $49.72 | $49.73 | $48.91 | 233,322 |
2021-07-26 | $49.73 | $49.74 | $49.72 | $49.72 | $48.90 | 150,158 |
2021-07-23 | $49.73 | $49.73 | $49.72 | $49.73 | $48.91 | 174,071 |
2021-07-22 | $49.73 | $49.73 | $49.72 | $49.73 | $48.91 | 262,656 |
2021-07-21 | $49.72 | $49.73 | $49.72 | $49.72 | $48.90 | 819,312 |
2021-07-20 | $49.71 | $49.72 | $49.71 | $49.72 | $48.90 | 143,039 |
2021-07-19 | $49.71 | $49.73 | $49.71 | $49.73 | $48.91 | 282,542 |
2021-07-16 | $49.73 | $49.73 | $49.71 | $49.71 | $48.89 | 212,086 |
2021-07-15 | $49.71 | $49.73 | $49.71 | $49.72 | $48.90 | 86,765 |
2021-07-14 | $49.72 | $49.72 | $49.71 | $49.72 | $48.90 | 349,630 |
2021-07-13 | $49.72 | $49.73 | $49.72 | $49.72 | $48.90 | 174,642 |
2021-07-12 | $49.72 | $49.73 | $49.72 | $49.72 | $48.90 | 295,237 |
2021-07-09 | $49.72 | $49.73 | $49.72 | $49.72 | $48.90 | 207,461 |
2021-07-08 | $49.73 | $49.73 | $49.72 | $49.73 | $48.91 | 191,138 |
2021-07-07 | $49.73 | $49.73 | $49.72 | $49.72 | $48.90 | 137,709 |
2021-07-06 | $49.73 | $49.73 | $49.71 | $49.71 | $48.89 | 300,666 |
2021-07-02 | $49.73 | $49.73 | $49.71 | $49.72 | $48.90 | 214,201 |
2021-07-01 | $49.70 | $49.72 | $49.70 | $49.72 | $48.90 | 136,117 |
2021-06-30 | $49.76 | $49.76 | $49.75 | $49.75 | $48.88 | 114,841 |
2021-06-29 | $49.75 | $49.76 | $49.75 | $49.76 | $48.89 | 195,698 |
2021-06-28 | $49.75 | $49.76 | $49.74 | $49.74 | $48.87 | 350,455 |
2021-06-25 | $49.73 | $49.75 | $49.73 | $49.75 | $48.88 | 75,802 |
2021-06-24 | $49.74 | $49.75 | $49.74 | $49.74 | $48.87 | 291,819 |
2021-06-23 | $49.74 | $49.75 | $49.74 | $49.75 | $48.88 | 145,452 |
2021-06-22 | $49.73 | $49.75 | $49.73 | $49.74 | $48.87 | 308,781 |
2021-06-21 | $49.75 | $49.75 | $49.74 | $49.74 | $48.87 | 119,962 |
2021-06-18 | $49.77 | $49.77 | $49.75 | $49.75 | $48.88 | 183,733 |
2021-06-17 | $49.76 | $49.77 | $49.75 | $49.76 | $48.89 | 105,725 |
2021-06-16 | $49.78 | $49.78 | $49.76 | $49.76 | $48.89 | 462,613 |
2021-06-15 | $49.77 | $49.78 | $49.76 | $49.78 | $48.91 | 229,340 |
2021-06-14 | $49.77 | $49.78 | $49.77 | $49.77 | $48.90 | 100,750 |
2021-06-11 | $49.76 | $49.78 | $49.76 | $49.78 | $48.91 | 295,787 |
2021-06-10 | $49.77 | $49.78 | $49.77 | $49.77 | $48.90 | 498,521 |
2021-06-09 | $49.77 | $49.78 | $49.76 | $49.77 | $48.90 | 252,892 |
2021-06-08 | $49.77 | $49.77 | $49.76 | $49.77 | $48.90 | 253,972 |
2021-06-07 | $49.76 | $49.77 | $49.76 | $49.76 | $48.89 | 189,153 |
2021-06-04 | $49.76 | $49.77 | $49.75 | $49.77 | $48.90 | 113,358 |
2021-06-03 | $49.77 | $49.78 | $49.77 | $49.77 | $48.90 | 156,851 |
2021-06-02 | $49.76 | $49.78 | $49.76 | $49.77 | $48.90 | 1,243,397 |
2021-06-01 | $49.76 | $49.78 | $49.76 | $49.78 | $48.91 | 125,999 |
2021-05-28 | $49.79 | $49.81 | $49.79 | $49.81 | $48.89 | 101,914 |
2021-05-27 | $49.79 | $49.81 | $49.79 | $49.81 | $48.89 | 107,575 |
2021-05-26 | $49.79 | $49.81 | $49.79 | $49.79 | $48.87 | 215,710 |
2021-05-25 | $49.80 | $49.81 | $49.79 | $49.81 | $48.89 | 306,145 |
2021-05-24 | $49.79 | $49.80 | $49.79 | $49.80 | $48.88 | 108,859 |
2021-05-21 | $49.77 | $49.80 | $49.77 | $49.79 | $48.87 | 106,648 |
2021-05-20 | $49.77 | $49.79 | $49.77 | $49.79 | $48.87 | 132,110 |
2021-05-19 | $49.78 | $49.79 | $49.78 | $49.78 | $48.86 | 391,655 |
2021-05-18 | $49.78 | $49.79 | $49.78 | $49.78 | $48.86 | 134,023 |
2021-05-17 | $49.78 | $49.79 | $49.77 | $49.78 | $48.86 | 446,056 |
2021-05-14 | $49.78 | $49.78 | $49.77 | $49.78 | $48.86 | 126,560 |
2021-05-13 | $49.77 | $49.78 | $49.77 | $49.78 | $48.86 | 109,034 |
2021-05-12 | $49.77 | $49.78 | $49.77 | $49.77 | $48.85 | 286,633 |
2021-05-11 | $49.77 | $49.78 | $49.72 | $49.77 | $48.85 | 459,020 |
2021-05-10 | $49.79 | $49.80 | $49.77 | $49.78 | $48.86 | 233,251 |
2021-05-07 | $49.78 | $49.79 | $49.77 | $49.79 | $48.87 | 215,698 |
2021-05-06 | $49.77 | $49.79 | $49.77 | $49.78 | $48.86 | 237,780 |
2021-05-05 | $49.78 | $49.78 | $49.77 | $49.78 | $48.86 | 113,302 |
2021-05-04 | $49.77 | $49.78 | $49.76 | $49.76 | $48.84 | 130,967 |
2021-05-03 | $49.77 | $49.78 | $49.76 | $49.77 | $48.85 | 269,434 |
2021-04-30 | $49.83 | $49.84 | $49.82 | $49.84 | $48.86 | 147,618 |
2021-04-29 | $49.81 | $49.84 | $49.81 | $49.83 | $48.85 | 280,805 |
2021-04-28 | $49.82 | $49.83 | $49.81 | $49.82 | $48.84 | 192,718 |
2021-04-27 | $49.82 | $49.83 | $49.81 | $49.82 | $48.84 | 141,130 |
2021-04-26 | $49.82 | $49.83 | $49.81 | $49.83 | $48.85 | 160,842 |
2021-04-23 | $49.82 | $49.83 | $49.81 | $49.83 | $48.85 | 175,393 |
2021-04-22 | $49.81 | $49.83 | $49.81 | $49.82 | $48.84 | 233,269 |
2021-04-21 | $49.82 | $49.83 | $49.81 | $49.83 | $48.85 | 271,595 |
2021-04-20 | $49.82 | $49.82 | $49.81 | $49.82 | $48.84 | 313,354 |
2021-04-19 | $49.81 | $49.83 | $49.81 | $49.81 | $48.83 | 196,129 |
2021-04-16 | $49.80 | $49.82 | $49.80 | $49.81 | $48.83 | 172,197 |
2021-04-15 | $49.82 | $49.82 | $49.81 | $49.82 | $48.84 | 270,494 |
2021-04-14 | $49.82 | $49.82 | $49.81 | $49.82 | $48.84 | 99,354 |
2021-04-13 | $49.80 | $49.82 | $49.80 | $49.81 | $48.83 | 132,161 |
2021-04-12 | $49.81 | $49.82 | $49.80 | $49.81 | $48.83 | 251,912 |
2021-04-09 | $49.81 | $49.81 | $49.80 | $49.81 | $48.83 | 141,655 |
2021-04-08 | $49.80 | $49.81 | $49.79 | $49.81 | $48.83 | 204,944 |
2021-04-07 | $49.79 | $49.81 | $49.79 | $49.81 | $48.83 | 187,712 |
2021-04-06 | $49.80 | $49.81 | $49.79 | $49.80 | $48.82 | 290,174 |
2021-04-05 | $49.79 | $49.81 | $49.79 | $49.81 | $48.83 | 180,741 |
2021-04-01 | $49.80 | $49.81 | $49.79 | $49.81 | $48.83 | 246,059 |
2021-03-31 | $49.83 | $49.85 | $49.83 | $49.85 | $48.82 | 383,944 |
2021-03-30 | $49.83 | $49.85 | $49.83 | $49.85 | $48.82 | 454,360 |
2021-03-29 | $49.83 | $49.85 | $49.83 | $49.85 | $48.82 | 252,392 |
2021-03-26 | $49.82 | $49.89 | $49.82 | $49.85 | $48.81 | 613,597 |
2021-03-25 | $49.84 | $49.85 | $49.83 | $49.85 | $48.82 | 115,694 |
2021-03-24 | $49.84 | $49.84 | $49.83 | $49.84 | $48.81 | 99,413 |
2021-03-23 | $49.82 | $49.85 | $49.82 | $49.83 | $48.80 | 181,611 |
2021-03-22 | $49.85 | $49.85 | $49.82 | $49.83 | $48.80 | 176,724 |
2021-03-19 | $49.82 | $49.83 | $49.82 | $49.83 | $48.80 | 117,199 |
2021-03-18 | $49.84 | $49.84 | $49.82 | $49.84 | $48.81 | 84,904 |
2021-03-17 | $49.83 | $49.84 | $49.82 | $49.84 | $48.81 | 79,845 |
2021-03-16 | $49.81 | $49.83 | $49.81 | $49.82 | $48.79 | 119,348 |
2021-03-15 | $49.83 | $49.83 | $49.81 | $49.83 | $48.80 | 240,928 |
2021-03-12 | $49.83 | $49.83 | $49.82 | $49.82 | $48.79 | 108,349 |
2021-03-11 | $49.81 | $49.83 | $49.81 | $49.81 | $48.78 | 127,456 |
2021-03-10 | $49.82 | $49.82 | $49.81 | $49.82 | $48.79 | 156,751 |
2021-03-09 | $49.83 | $49.83 | $49.81 | $49.83 | $48.80 | 329,383 |
2021-03-08 | $49.83 | $49.84 | $49.82 | $49.84 | $48.81 | 108,962 |
2021-03-05 | $49.83 | $49.84 | $49.83 | $49.84 | $48.81 | 279,781 |
2021-03-04 | $49.83 | $49.84 | $49.83 | $49.83 | $48.80 | 105,995 |
2021-03-03 | $49.83 | $49.85 | $49.83 | $49.83 | $48.80 | 226,246 |
2021-03-02 | $49.84 | $49.84 | $49.83 | $49.84 | $48.81 | 153,020 |
2021-03-01 | $49.82 | $49.83 | $49.82 | $49.83 | $48.80 | 110,287 |
2021-02-26 | $49.88 | $49.88 | $49.85 | $49.86 | $48.78 | 237,784 |
2021-02-25 | $49.89 | $49.89 | $49.87 | $49.87 | $48.79 | 292,447 |
2021-02-24 | $49.89 | $49.89 | $49.87 | $49.89 | $48.81 | 179,034 |
2021-02-23 | $49.89 | $49.89 | $49.87 | $49.89 | $48.81 | 135,068 |
2021-02-22 | $49.89 | $49.89 | $49.88 | $49.88 | $48.80 | 181,390 |
2021-02-19 | $49.88 | $49.89 | $49.88 | $49.89 | $48.81 | 129,184 |
2021-02-18 | $49.89 | $49.90 | $49.88 | $49.89 | $48.81 | 218,876 |
2021-02-17 | $49.87 | $49.89 | $49.87 | $49.89 | $48.81 | 258,041 |
2021-02-16 | $49.89 | $49.89 | $49.88 | $49.89 | $48.81 | 143,877 |
2021-02-12 | $49.88 | $49.90 | $49.87 | $49.88 | $48.80 | 120,500 |
2021-02-11 | $49.88 | $49.88 | $49.87 | $49.88 | $48.80 | 158,405 |
2021-02-10 | $49.86 | $49.89 | $49.86 | $49.88 | $48.80 | 210,237 |
2021-02-09 | $49.88 | $49.88 | $49.87 | $49.87 | $48.79 | 131,278 |
2021-02-08 | $49.86 | $49.89 | $49.86 | $49.89 | $48.81 | 193,347 |
2021-02-05 | $49.85 | $49.88 | $49.85 | $49.86 | $48.78 | 170,106 |
2021-02-04 | $49.87 | $49.88 | $49.87 | $49.87 | $48.79 | 125,836 |
2021-02-03 | $49.87 | $49.88 | $49.86 | $49.87 | $48.79 | 124,690 |
2021-02-02 | $49.85 | $49.87 | $49.85 | $49.87 | $48.79 | 163,245 |
2021-02-01 | $49.86 | $49.86 | $49.84 | $49.86 | $48.78 | 235,223 |
2021-01-29 | $49.91 | $49.91 | $49.90 | $49.91 | $48.78 | 131,360 |
2021-01-28 | $49.89 | $49.92 | $49.89 | $49.90 | $48.77 | 497,410 |
2021-01-27 | $49.90 | $49.91 | $49.89 | $49.91 | $48.78 | 212,369 |
2021-01-26 | $49.90 | $49.91 | $49.90 | $49.91 | $48.78 | 131,225 |
2021-01-25 | $49.90 | $49.91 | $49.89 | $49.90 | $48.77 | 104,057 |
2021-01-22 | $49.90 | $49.91 | $49.89 | $49.90 | $48.77 | 152,855 |
2021-01-21 | $49.91 | $49.91 | $49.89 | $49.90 | $48.77 | 502,287 |
2021-01-20 | $49.89 | $49.90 | $49.88 | $49.90 | $48.77 | 169,793 |
2021-01-19 | $49.89 | $49.89 | $49.88 | $49.89 | $48.76 | 170,323 |
2021-01-15 | $49.89 | $49.89 | $49.87 | $49.88 | $48.75 | 86,980 |
2021-01-14 | $49.89 | $49.89 | $49.87 | $49.88 | $48.75 | 118,011 |
2021-01-13 | $49.88 | $49.89 | $49.87 | $49.89 | $48.76 | 231,415 |
2021-01-12 | $49.86 | $49.88 | $49.86 | $49.88 | $48.75 | 131,644 |
2021-01-11 | $49.86 | $49.88 | $49.86 | $49.88 | $48.75 | 109,342 |
2021-01-08 | $49.86 | $49.87 | $49.86 | $49.86 | $48.73 | 467,483 |
2021-01-07 | $49.85 | $49.87 | $49.85 | $49.87 | $48.74 | 1,179,575 |
2021-01-06 | $49.85 | $49.87 | $49.85 | $49.85 | $48.72 | 234,891 |
2021-01-05 | $49.86 | $49.87 | $49.85 | $49.86 | $48.73 | 131,724 |
2021-01-04 | $49.86 | $49.86 | $49.84 | $49.86 | $48.73 | 80,774 |
2020-12-31 | $49.86 | $49.86 | $49.84 | $49.84 | $48.71 | 72,208 |
2020-12-30 | $49.84 | $49.86 | $49.84 | $49.86 | $48.73 | 152,071 |
2020-12-29 | $49.83 | $49.85 | $49.83 | $49.85 | $48.72 | 157,071 |
2020-12-28 | $49.96 | $49.98 | $49.96 | $49.96 | $48.70 | 175,837 |
2020-12-24 | $49.95 | $49.97 | $49.95 | $49.97 | $48.71 | 60,062 |
2020-12-23 | $49.95 | $49.97 | $49.95 | $49.97 | $48.71 | 68,671 |
2020-12-22 | $49.96 | $49.97 | $49.95 | $49.96 | $48.70 | 1,230,431 |
2020-12-21 | $49.96 | $49.97 | $49.95 | $49.96 | $48.70 | 157,639 |
2020-12-18 | $49.95 | $49.97 | $49.95 | $49.96 | $48.70 | 231,369 |
2020-12-17 | $49.97 | $49.97 | $49.95 | $49.95 | $48.69 | 97,967 |
2020-12-16 | $49.95 | $49.97 | $49.94 | $49.96 | $48.70 | 121,420 |
2020-12-15 | $49.94 | $49.96 | $49.94 | $49.96 | $48.70 | 100,196 |
2020-12-14 | $49.93 | $49.96 | $49.93 | $49.95 | $48.69 | 161,036 |
2020-12-11 | $49.94 | $49.94 | $49.92 | $49.94 | $48.68 | 63,304 |
2020-12-10 | $49.92 | $49.94 | $49.92 | $49.94 | $48.68 | 129,747 |
2020-12-09 | $49.94 | $49.95 | $49.92 | $49.92 | $48.66 | 177,989 |
2020-12-08 | $49.94 | $49.94 | $49.93 | $49.93 | $48.67 | 87,724 |
2020-12-07 | $49.94 | $49.94 | $49.92 | $49.93 | $48.67 | 421,843 |
2020-12-04 | $49.93 | $49.94 | $49.92 | $49.92 | $48.66 | 113,008 |
2020-12-03 | $49.90 | $49.93 | $49.90 | $49.92 | $48.66 | 124,918 |
2020-12-02 | $49.91 | $49.91 | $49.90 | $49.91 | $48.65 | 115,350 |
2020-12-01 | $49.89 | $49.92 | $49.89 | $49.92 | $48.66 | 393,837 |
2020-11-30 | $49.96 | $49.96 | $49.95 | $49.96 | $48.65 | 123,003 |
2020-11-27 | $49.95 | $49.96 | $49.94 | $49.95 | $48.64 | 72,037 |
2020-11-25 | $49.94 | $49.96 | $49.94 | $49.95 | $48.64 | 252,208 |
2020-11-24 | $49.94 | $49.95 | $49.93 | $49.94 | $48.63 | 182,225 |
2020-11-23 | $49.92 | $49.94 | $49.92 | $49.94 | $48.63 | 105,940 |
2020-11-20 | $49.94 | $49.94 | $49.92 | $49.92 | $48.61 | 74,528 |
2020-11-19 | $49.92 | $49.94 | $49.92 | $49.94 | $48.63 | 111,134 |
2020-11-18 | $49.92 | $49.94 | $49.91 | $49.91 | $48.60 | 160,046 |
2020-11-17 | $49.92 | $49.93 | $49.91 | $49.91 | $48.60 | 97,930 |
2020-11-16 | $49.90 | $49.91 | $49.90 | $49.91 | $48.60 | 97,982 |
2020-11-13 | $49.91 | $49.92 | $49.90 | $49.90 | $48.59 | 86,781 |
2020-11-12 | $49.88 | $49.90 | $49.88 | $49.88 | $48.57 | 123,973 |
2020-11-11 | $49.87 | $49.89 | $49.87 | $49.89 | $48.58 | 76,491 |
2020-11-10 | $49.88 | $49.89 | $49.87 | $49.87 | $48.56 | 124,417 |
2020-11-09 | $49.87 | $49.87 | $49.85 | $49.86 | $48.55 | 175,374 |
2020-11-06 | $49.85 | $49.85 | $49.84 | $49.84 | $48.53 | 43,169 |
2020-11-05 | $49.85 | $49.85 | $49.84 | $49.85 | $48.54 | 70,229 |
2020-11-04 | $49.85 | $49.86 | $49.84 | $49.85 | $48.54 | 70,005 |
2020-11-03 | $49.84 | $49.85 | $49.83 | $49.83 | $48.52 | 112,489 |
2020-11-02 | $49.83 | $49.85 | $49.83 | $49.84 | $48.53 | 69,833 |
2020-10-30 | $49.91 | $49.92 | $49.90 | $49.91 | $48.54 | 156,698 |
2020-10-29 | $49.92 | $49.92 | $49.90 | $49.91 | $48.54 | 126,334 |
2020-10-28 | $49.90 | $49.93 | $49.90 | $49.92 | $48.55 | 118,578 |
2020-10-27 | $49.90 | $49.92 | $49.90 | $49.91 | $48.54 | 75,590 |
2020-10-26 | $49.90 | $49.92 | $49.90 | $49.90 | $48.53 | 311,842 |
2020-10-23 | $49.90 | $49.92 | $49.90 | $49.91 | $48.54 | 71,948 |
2020-10-22 | $49.90 | $49.92 | $49.90 | $49.91 | $48.54 | 73,090 |
2020-10-21 | $49.90 | $49.92 | $49.90 | $49.91 | $48.54 | 83,745 |
2020-10-20 | $49.90 | $49.92 | $49.90 | $49.90 | $48.53 | 59,166 |
2020-10-19 | $49.90 | $49.91 | $49.90 | $49.91 | $48.54 | 94,639 |
2020-10-16 | $49.89 | $49.92 | $49.89 | $49.91 | $48.54 | 86,058 |
2020-10-15 | $49.90 | $49.92 | $49.90 | $49.91 | $48.54 | 69,450 |
2020-10-14 | $49.89 | $49.91 | $49.89 | $49.91 | $48.54 | 96,264 |
2020-10-13 | $49.91 | $49.91 | $49.89 | $49.90 | $48.53 | 86,932 |
2020-10-12 | $49.90 | $49.91 | $49.89 | $49.91 | $48.54 | 90,583 |
2020-10-09 | $49.88 | $49.91 | $49.88 | $49.90 | $48.53 | 107,994 |
2020-10-08 | $49.89 | $49.89 | $49.88 | $49.89 | $48.52 | 80,769 |
2020-10-07 | $49.88 | $49.89 | $49.87 | $49.88 | $48.51 | 95,182 |
2020-10-06 | $49.88 | $49.88 | $49.86 | $49.87 | $48.50 | 46,162 |
2020-10-05 | $49.88 | $49.88 | $49.86 | $49.86 | $48.49 | 190,644 |
2020-10-02 | $49.86 | $49.87 | $49.85 | $49.87 | $48.50 | 106,559 |
2020-10-01 | $49.86 | $49.88 | $49.85 | $49.87 | $48.50 | 142,653 |
2020-09-30 | $49.92 | $49.93 | $49.90 | $49.92 | $48.50 | 166,172 |
2020-09-29 | $49.93 | $49.93 | $49.90 | $49.91 | $48.49 | 205,801 |
2020-09-28 | $49.90 | $49.92 | $49.89 | $49.91 | $48.49 | 70,630 |
2020-09-25 | $49.89 | $49.94 | $49.89 | $49.93 | $48.51 | 94,071 |
2020-09-24 | $49.94 | $49.94 | $49.91 | $49.91 | $48.49 | 109,736 |
2020-09-23 | $49.92 | $49.93 | $49.92 | $49.92 | $48.50 | 133,356 |
2020-09-22 | $49.92 | $49.93 | $49.90 | $49.93 | $48.51 | 102,489 |
2020-09-21 | $49.93 | $49.94 | $49.90 | $49.90 | $48.48 | 168,551 |
2020-09-18 | $49.93 | $49.94 | $49.92 | $49.94 | $48.52 | 117,799 |
2020-09-17 | $49.92 | $49.94 | $49.92 | $49.94 | $48.52 | 82,089 |
2020-09-16 | $49.91 | $49.94 | $49.91 | $49.94 | $48.52 | 198,064 |
2020-09-15 | $49.92 | $49.93 | $49.91 | $49.91 | $48.49 | 102,231 |
2020-09-14 | $49.91 | $49.93 | $49.91 | $49.91 | $48.49 | 81,561 |
2020-09-11 | $49.90 | $49.92 | $49.90 | $49.92 | $48.50 | 139,443 |
2020-09-10 | $49.88 | $49.92 | $49.88 | $49.92 | $48.50 | 191,663 |
2020-09-09 | $49.88 | $49.90 | $49.87 | $49.89 | $48.47 | 92,963 |
2020-09-08 | $49.87 | $49.90 | $49.87 | $49.88 | $48.46 | 92,408 |
2020-09-04 | $49.87 | $49.90 | $49.87 | $49.88 | $48.46 | 133,442 |
2020-09-03 | $49.92 | $49.92 | $49.88 | $49.88 | $48.46 | 85,728 |
2020-09-02 | $49.88 | $49.90 | $49.88 | $49.90 | $48.48 | 101,172 |
2020-09-01 | $49.91 | $49.91 | $49.88 | $49.89 | $48.47 | 119,731 |
2020-08-31 | $49.91 | $49.95 | $49.91 | $49.94 | $48.47 | 102,716 |
2020-08-28 | $49.92 | $49.93 | $49.91 | $49.93 | $48.46 | 108,088 |
2020-08-27 | $49.91 | $49.92 | $49.90 | $49.92 | $48.45 | 95,905 |
2020-08-26 | $49.91 | $49.92 | $49.90 | $49.92 | $48.45 | 187,631 |
2020-08-25 | $49.91 | $49.91 | $49.89 | $49.90 | $48.43 | 290,046 |
2020-08-24 | $49.91 | $49.91 | $49.89 | $49.91 | $48.44 | 89,247 |
2020-08-21 | $49.90 | $49.91 | $49.89 | $49.90 | $48.43 | 110,113 |
2020-08-20 | $49.90 | $49.90 | $49.88 | $49.89 | $48.42 | 53,686 |
2020-08-19 | $49.90 | $49.90 | $49.88 | $49.90 | $48.43 | 123,061 |
2020-08-18 | $49.88 | $49.90 | $49.87 | $49.89 | $48.42 | 154,325 |
2020-08-17 | $49.89 | $49.91 | $49.88 | $49.88 | $48.41 | 118,493 |
2020-08-14 | $49.88 | $49.90 | $49.86 | $49.88 | $48.41 | 85,876 |
2020-08-13 | $49.88 | $49.90 | $49.87 | $49.89 | $48.42 | 115,849 |
2020-08-12 | $49.88 | $49.89 | $49.88 | $49.89 | $48.42 | 94,234 |
2020-08-11 | $49.88 | $49.89 | $49.86 | $49.88 | $48.41 | 130,104 |
2020-08-10 | $49.87 | $49.89 | $49.85 | $49.89 | $48.42 | 187,607 |
2020-08-07 | $49.87 | $49.88 | $49.85 | $49.87 | $48.40 | 256,654 |
2020-08-06 | $49.85 | $49.88 | $49.83 | $49.88 | $48.41 | 83,129 |
2020-08-05 | $49.87 | $49.87 | $49.82 | $49.84 | $48.37 | 127,518 |
2020-08-04 | $49.85 | $49.86 | $49.83 | $49.85 | $48.38 | 108,397 |
2020-08-03 | $49.81 | $49.85 | $49.81 | $49.85 | $48.38 | 129,046 |
2020-07-31 | $49.89 | $49.89 | $49.86 | $49.88 | $48.36 | 90,710 |
2020-07-30 | $49.85 | $49.89 | $49.85 | $49.88 | $48.36 | 75,884 |
2020-07-29 | $49.84 | $49.87 | $49.84 | $49.84 | $48.32 | 145,798 |
2020-07-28 | $49.84 | $49.86 | $49.84 | $49.85 | $48.33 | 149,190 |
2020-07-27 | $49.84 | $49.85 | $49.84 | $49.85 | $48.33 | 98,177 |
2020-07-24 | $49.85 | $49.95 | $49.83 | $49.86 | $48.34 | 170,444 |
2020-07-23 | $49.82 | $49.85 | $49.81 | $49.84 | $48.32 | 113,652 |
2020-07-22 | $49.82 | $49.84 | $49.80 | $49.82 | $48.30 | 125,890 |
2020-07-21 | $49.83 | $49.83 | $49.80 | $49.82 | $48.29 | 102,880 |
2020-07-20 | $49.83 | $49.84 | $49.82 | $49.83 | $48.31 | 170,320 |
2020-07-17 | $49.81 | $49.84 | $49.80 | $49.84 | $48.31 | 96,971 |
2020-07-16 | $49.81 | $49.82 | $49.80 | $49.81 | $48.29 | 95,301 |
2020-07-15 | $49.82 | $49.82 | $49.81 | $49.82 | $48.30 | 71,041 |
2020-07-14 | $49.80 | $49.84 | $49.80 | $49.84 | $48.32 | 108,700 |
2020-07-13 | $49.77 | $49.81 | $49.77 | $49.80 | $48.27 | 70,000 |
2020-07-10 | $49.75 | $49.80 | $49.75 | $49.80 | $48.28 | 73,900 |
2020-07-09 | $49.75 | $49.77 | $49.72 | $49.76 | $48.24 | 199,651 |
2020-07-08 | $49.80 | $49.80 | $49.76 | $49.77 | $48.25 | 164,000 |
2020-07-07 | $49.79 | $49.83 | $49.77 | $49.82 | $48.30 | 71,868 |
2020-07-06 | $49.78 | $49.80 | $49.77 | $49.79 | $48.27 | 85,243 |
2020-07-02 | $49.77 | $49.81 | $49.74 | $49.77 | $48.25 | 119,001 |
2020-07-01 | $49.74 | $49.77 | $49.73 | $49.75 | $48.23 | 83,052 |
2020-06-30 | $49.81 | $49.81 | $49.78 | $49.80 | $48.22 | 75,678 |
2020-06-29 | $49.79 | $49.80 | $49.77 | $49.79 | $48.21 | 50,062 |
2020-06-26 | $49.80 | $49.80 | $49.76 | $49.78 | $48.20 | 99,305 |
2020-06-25 | $49.78 | $49.80 | $49.76 | $49.77 | $48.19 | 122,569 |
2020-06-24 | $49.77 | $49.81 | $49.77 | $49.80 | $48.22 | 87,592 |
2020-06-23 | $49.78 | $49.79 | $49.75 | $49.77 | $48.19 | 185,748 |
2020-06-22 | $49.73 | $49.77 | $49.73 | $49.75 | $48.17 | 71,963 |
2020-06-19 | $49.77 | $49.78 | $49.72 | $49.74 | $48.16 | 68,565 |
2020-06-18 | $49.77 | $49.77 | $49.75 | $49.77 | $48.19 | 100,033 |
2020-06-17 | $49.75 | $49.77 | $49.72 | $49.76 | $48.17 | 118,424 |
2020-06-16 | $49.71 | $49.74 | $49.68 | $49.74 | $48.16 | 299,950 |
2020-06-15 | $49.70 | $49.73 | $49.67 | $49.73 | $48.15 | 74,329 |
2020-06-12 | $49.68 | $49.72 | $49.67 | $49.70 | $48.12 | 153,783 |
2020-06-11 | $49.68 | $49.73 | $49.67 | $49.68 | $48.10 | 154,559 |
2020-06-10 | $49.70 | $49.74 | $49.67 | $49.72 | $48.14 | 302,769 |
2020-06-09 | $49.71 | $49.72 | $49.67 | $49.68 | $48.10 | 134,212 |
2020-06-08 | $49.64 | $49.71 | $49.64 | $49.70 | $48.12 | 107,593 |
2020-06-05 | $49.61 | $49.66 | $49.61 | $49.64 | $48.06 | 89,455 |
2020-06-04 | $49.66 | $49.67 | $49.61 | $49.65 | $48.07 | 97,637 |
2020-06-03 | $49.62 | $49.65 | $49.62 | $49.63 | $48.05 | 118,053 |
2020-06-02 | $49.59 | $49.63 | $49.59 | $49.62 | $48.04 | 79,343 |
2020-06-01 | $49.58 | $49.63 | $49.57 | $49.62 | $48.04 | 106,955 |
2020-05-29 | $49.62 | $49.65 | $49.58 | $49.64 | $47.99 | 188,301 |
2020-05-28 | $49.64 | $49.64 | $49.61 | $49.63 | $47.98 | 89,367 |
2020-05-27 | $49.58 | $49.62 | $49.55 | $49.62 | $47.97 | 151,399 |
2020-05-26 | $49.50 | $49.55 | $49.50 | $49.55 | $47.90 | 77,118 |
2020-05-22 | $49.51 | $49.51 | $49.48 | $49.50 | $47.85 | 67,431 |
2020-05-21 | $49.50 | $49.50 | $49.48 | $49.50 | $47.85 | 92,655 |
2020-05-20 | $49.46 | $49.49 | $49.44 | $49.49 | $47.84 | 86,077 |
2020-05-19 | $49.42 | $49.43 | $49.40 | $49.42 | $47.78 | 185,462 |
2020-05-18 | $49.40 | $49.42 | $49.39 | $49.41 | $47.77 | 126,620 |
2020-05-15 | $49.41 | $49.41 | $49.38 | $49.40 | $47.76 | 84,708 |
2020-05-14 | $49.38 | $49.41 | $49.38 | $49.41 | $47.77 | 52,508 |
2020-05-13 | $49.35 | $49.40 | $49.35 | $49.40 | $47.76 | 112,065 |
2020-05-12 | $49.32 | $49.37 | $49.32 | $49.37 | $47.73 | 163,212 |
2020-05-11 | $49.33 | $49.35 | $49.32 | $49.34 | $47.70 | 83,750 |
2020-05-08 | $49.33 | $49.34 | $49.30 | $49.34 | $47.70 | 66,793 |
2020-05-07 | $49.31 | $49.33 | $49.27 | $49.32 | $47.68 | 118,493 |
2020-05-06 | $49.27 | $49.29 | $49.26 | $49.29 | $47.65 | 95,886 |
2020-05-05 | $49.22 | $49.26 | $49.22 | $49.25 | $47.61 | 145,884 |
2020-05-04 | $49.22 | $49.23 | $49.15 | $49.21 | $47.57 | 225,430 |
2020-05-01 | $49.22 | $49.24 | $49.18 | $49.24 | $47.60 | 508,635 |
2020-04-30 | $49.21 | $49.27 | $49.21 | $49.27 | $47.54 | 66,115 |
2020-04-29 | $49.19 | $49.26 | $49.19 | $49.23 | $47.51 | 132,161 |
2020-04-28 | $49.18 | $49.23 | $49.17 | $49.21 | $47.48 | 237,974 |
2020-04-27 | $49.22 | $49.22 | $49.18 | $49.21 | $47.48 | 94,536 |
2020-04-24 | $49.20 | $49.23 | $49.20 | $49.23 | $47.50 | 85,035 |
2020-04-23 | $49.20 | $49.25 | $49.20 | $49.22 | $47.49 | 90,277 |
2020-04-22 | $49.22 | $49.25 | $49.20 | $49.21 | $47.48 | 94,275 |
2020-04-21 | $49.18 | $49.22 | $49.18 | $49.22 | $47.49 | 110,783 |
2020-04-20 | $49.18 | $49.22 | $49.14 | $49.16 | $47.44 | 338,921 |
2020-04-17 | $49.20 | $49.20 | $49.11 | $49.18 | $47.46 | 142,195 |
2020-04-16 | $49.10 | $49.15 | $49.10 | $49.13 | $47.41 | 67,457 |
2020-04-15 | $49.12 | $49.16 | $49.07 | $49.13 | $47.41 | 182,494 |
2020-04-14 | $49.10 | $49.17 | $49.02 | $49.11 | $47.39 | 190,267 |
2020-04-13 | $49.05 | $49.10 | $49.04 | $49.09 | $47.37 | 202,042 |
2020-04-09 | $48.93 | $49.08 | $48.90 | $49.01 | $47.29 | 372,554 |
2020-04-08 | $48.89 | $48.94 | $48.82 | $48.91 | $47.20 | 131,811 |
2020-04-07 | $48.78 | $48.90 | $48.74 | $48.77 | $47.06 | 276,740 |
2020-04-06 | $48.73 | $48.79 | $48.66 | $48.79 | $47.08 | 171,653 |
2020-04-03 | $48.62 | $48.79 | $48.62 | $48.70 | $46.99 | 151,697 |
2020-04-02 | $48.65 | $48.80 | $47.13 | $48.73 | $47.02 | 363,174 |
2020-04-01 | $48.45 | $48.71 | $48.45 | $48.67 | $46.96 | 305,541 |
2020-03-31 | $48.54 | $48.66 | $48.51 | $48.65 | $46.84 | 270,568 |
2020-03-30 | $48.39 | $48.57 | $48.20 | $48.55 | $46.75 | 257,934 |
2020-03-27 | $48.04 | $48.41 | $48.04 | $48.37 | $46.57 | 257,343 |
2020-03-26 | $47.90 | $48.44 | $47.90 | $48.04 | $46.25 | 426,704 |
2020-03-25 | $47.75 | $47.87 | $47.36 | $47.76 | $45.98 | 238,780 |
2020-03-24 | $47.75 | $47.96 | $47.75 | $47.81 | $46.03 | 471,929 |
2020-03-23 | $47.33 | $48.07 | $47.26 | $47.60 | $45.83 | 415,240 |
2020-03-20 | $48.00 | $48.15 | $46.80 | $47.11 | $45.36 | 717,719 |
2020-03-19 | $48.41 | $48.65 | $48.21 | $48.21 | $46.42 | 667,610 |
2020-03-18 | $48.87 | $49.04 | $48.70 | $48.72 | $46.91 | 1,476,127 |
2020-03-17 | $49.01 | $49.14 | $49.01 | $49.08 | $47.26 | 580,819 |
2020-03-16 | $48.89 | $49.14 | $48.86 | $49.03 | $47.21 | 847,950 |
2020-03-13 | $49.30 | $49.30 | $49.09 | $49.25 | $47.42 | 569,305 |
2020-03-12 | $49.18 | $49.20 | $48.93 | $49.06 | $47.24 | 694,063 |
2020-03-11 | $49.80 | $49.80 | $49.56 | $49.56 | $47.72 | 766,126 |
2020-03-10 | $49.88 | $49.88 | $49.83 | $49.87 | $48.02 | 219,835 |
2020-03-09 | $50.02 | $50.51 | $49.93 | $50.01 | $48.15 | 657,879 |
2020-03-06 | $50.00 | $50.03 | $49.99 | $50.02 | $48.16 | 502,654 |
2020-03-05 | $50.03 | $50.03 | $50.00 | $50.02 | $48.16 | 215,099 |
2020-03-04 | $50.00 | $50.01 | $49.98 | $50.01 | $48.15 | 241,966 |
2020-03-03 | $49.98 | $49.98 | $49.95 | $49.98 | $48.12 | 458,545 |
2020-03-02 | $50.02 | $50.02 | $49.98 | $50.00 | $48.14 | 772,653 |
2020-02-28 | $50.04 | $50.12 | $50.04 | $50.12 | $48.18 | 857,771 |
2020-02-27 | $50.09 | $50.11 | $50.09 | $50.10 | $48.16 | 1,360,433 |
2020-02-26 | $50.11 | $50.12 | $50.09 | $50.11 | $48.17 | 353,890 |
2020-02-25 | $50.11 | $50.12 | $50.10 | $50.12 | $48.18 | 303,227 |
2020-02-24 | $50.12 | $50.12 | $50.10 | $50.11 | $48.17 | 395,011 |
2020-02-21 | $50.11 | $50.12 | $50.10 | $50.12 | $48.18 | 247,381 |
2020-02-20 | $50.11 | $50.11 | $50.10 | $50.10 | $48.16 | 165,604 |
2020-02-19 | $50.11 | $50.11 | $50.09 | $50.11 | $48.17 | 212,769 |
2020-02-18 | $50.10 | $50.11 | $50.09 | $50.11 | $48.17 | 156,122 |
2020-02-14 | $50.09 | $50.10 | $50.08 | $50.10 | $48.16 | 314,221 |
2020-02-13 | $50.09 | $50.09 | $50.08 | $50.09 | $48.15 | 466,534 |
2020-02-12 | $50.07 | $50.09 | $50.07 | $50.09 | $48.14 | 191,149 |
2020-02-11 | $50.08 | $50.08 | $50.06 | $50.08 | $48.13 | 313,669 |
2020-02-10 | $50.08 | $50.08 | $50.07 | $50.08 | $48.13 | 272,595 |
2020-02-07 | $50.07 | $50.08 | $50.06 | $50.08 | $48.13 | 325,799 |
2020-02-06 | $50.07 | $50.07 | $50.06 | $50.07 | $48.13 | 1,995,758 |
2020-02-05 | $50.07 | $50.07 | $50.05 | $50.07 | $48.12 | 283,914 |
2020-02-04 | $50.05 | $50.07 | $50.05 | $50.06 | $48.12 | 287,658 |
2020-02-03 | $50.05 | $50.05 | $50.04 | $50.05 | $48.11 | 287,767 |
2020-01-31 | $50.12 | $50.13 | $50.11 | $50.12 | $48.08 | 306,368 |
2020-01-30 | $50.12 | $50.14 | $50.12 | $50.14 | $48.10 | 138,892 |
2020-01-29 | $50.13 | $50.13 | $50.12 | $50.13 | $48.09 | 221,820 |
2020-01-28 | $50.12 | $50.13 | $50.11 | $50.13 | $48.09 | 244,674 |
2020-01-27 | $50.13 | $50.13 | $50.10 | $50.12 | $48.08 | 303,632 |
2020-01-24 | $50.12 | $50.13 | $50.11 | $50.13 | $48.09 | 310,724 |
2020-01-23 | $50.12 | $50.12 | $50.11 | $50.12 | $48.08 | 177,398 |
2020-01-22 | $50.11 | $50.12 | $50.10 | $50.12 | $48.08 | 226,819 |
2020-01-21 | $50.09 | $50.11 | $50.09 | $50.11 | $48.08 | 238,967 |
2020-01-17 | $50.08 | $50.10 | $50.08 | $50.10 | $48.07 | 124,804 |
2020-01-16 | $50.07 | $50.09 | $50.07 | $50.07 | $48.04 | 874,340 |
2020-01-15 | $50.07 | $50.08 | $50.07 | $50.08 | $48.05 | 313,572 |
2020-01-14 | $50.07 | $50.08 | $50.07 | $50.08 | $48.05 | 228,144 |
2020-01-13 | $50.06 | $50.08 | $50.06 | $50.07 | $48.04 | 162,498 |
2020-01-10 | $50.06 | $50.07 | $50.05 | $50.07 | $48.04 | 315,901 |
2020-01-09 | $50.06 | $50.06 | $50.05 | $50.06 | $48.02 | 162,323 |
2020-01-08 | $50.05 | $50.05 | $50.04 | $50.04 | $48.01 | 162,354 |
2020-01-07 | $50.05 | $50.05 | $50.03 | $50.05 | $48.02 | 266,193 |
2020-01-06 | $50.05 | $50.05 | $50.04 | $50.05 | $48.02 | 187,719 |
2020-01-03 | $50.05 | $50.05 | $50.04 | $50.04 | $48.01 | 185,113 |
2020-01-02 | $50.04 | $50.04 | $50.03 | $50.04 | $48.01 | 743,973 |
2019-12-31 | $50.04 | $50.04 | $50.02 | $50.04 | $48.01 | 204,706 |
2019-12-30 | $50.02 | $50.02 | $50.00 | $50.02 | $47.99 | 169,525 |
2019-12-27 | $50.00 | $50.01 | $49.99 | $50.01 | $47.97 | 549,257 |
2019-12-26 | $50.15 | $50.15 | $50.13 | $50.14 | $47.96 | 1,293,247 |
2019-12-24 | $50.13 | $50.14 | $50.13 | $50.14 | $47.96 | 64,303 |
2019-12-23 | $50.11 | $50.14 | $50.11 | $50.14 | $47.95 | 86,597 |
2019-12-20 | $50.11 | $50.12 | $50.11 | $50.12 | $47.94 | 88,942 |
2019-12-19 | $50.10 | $50.12 | $50.10 | $50.11 | $47.92 | 463,554 |
2019-12-18 | $50.11 | $50.12 | $50.09 | $50.11 | $47.93 | 244,190 |
2019-12-17 | $50.08 | $50.11 | $50.08 | $50.08 | $47.90 | 713,494 |
2019-12-16 | $50.10 | $50.10 | $50.09 | $50.10 | $47.92 | 94,000 |
2019-12-13 | $50.08 | $50.09 | $50.07 | $50.09 | $47.91 | 110,475 |
2019-12-12 | $50.08 | $50.08 | $50.06 | $50.08 | $47.90 | 89,071 |
2019-12-11 | $50.05 | $50.07 | $50.05 | $50.07 | $47.89 | 130,379 |
2019-12-10 | $50.07 | $50.07 | $50.05 | $50.05 | $47.87 | 140,714 |
2019-12-09 | $50.05 | $50.07 | $50.05 | $50.06 | $47.88 | 189,705 |
2019-12-06 | $50.05 | $50.06 | $50.05 | $50.06 | $47.88 | 81,557 |
2019-12-05 | $50.06 | $50.06 | $50.05 | $50.06 | $47.88 | 81,276 |
2019-12-04 | $50.05 | $50.06 | $50.04 | $50.06 | $47.88 | 143,904 |
2019-12-03 | $50.03 | $50.06 | $50.03 | $50.04 | $47.86 | 1,028,044 |
2019-12-02 | $50.03 | $50.05 | $50.03 | $50.04 | $47.86 | 853,293 |
2019-11-29 | $50.13 | $50.13 | $50.12 | $50.13 | $47.85 | 19,590 |
2019-11-27 | $50.12 | $50.13 | $50.12 | $50.12 | $47.84 | 449,211 |
2019-11-26 | $50.12 | $50.13 | $50.11 | $50.13 | $47.85 | 115,605 |
2019-11-25 | $50.12 | $50.13 | $50.11 | $50.12 | $47.84 | 105,218 |
2019-11-22 | $50.11 | $50.12 | $50.09 | $50.11 | $47.83 | 95,181 |
2019-11-21 | $50.12 | $50.12 | $50.09 | $50.11 | $47.83 | 103,996 |
2019-11-20 | $50.10 | $50.10 | $50.09 | $50.10 | $47.82 | 581,556 |
2019-11-19 | $50.09 | $50.10 | $50.09 | $50.09 | $47.81 | 83,000 |
2019-11-18 | $50.09 | $50.10 | $50.09 | $50.10 | $47.82 | 76,878 |
2019-11-15 | $50.09 | $50.10 | $50.08 | $50.10 | $47.82 | 145,180 |
2019-11-14 | $50.09 | $50.09 | $50.08 | $50.09 | $47.81 | 81,246 |
2019-11-13 | $50.09 | $50.09 | $50.07 | $50.09 | $47.81 | 136,830 |
2019-11-12 | $50.08 | $50.09 | $50.07 | $50.08 | $47.80 | 87,889 |
2019-11-11 | $50.08 | $50.08 | $50.07 | $50.08 | $47.80 | 116,476 |
2019-11-08 | $50.07 | $50.08 | $50.06 | $50.07 | $47.79 | 82,192 |
2019-11-07 | $50.07 | $50.07 | $50.06 | $50.07 | $47.79 | 115,778 |
2019-11-06 | $50.06 | $50.06 | $50.05 | $50.06 | $47.78 | 236,448 |
2019-11-05 | $50.06 | $50.06 | $50.04 | $50.06 | $47.78 | 96,481 |
2019-11-04 | $50.06 | $50.06 | $50.04 | $50.04 | $47.77 | 143,809 |
2019-11-01 | $50.04 | $50.06 | $50.03 | $50.06 | $47.78 | 977,138 |
2019-10-31 | $50.16 | $50.16 | $50.14 | $50.14 | $47.77 | 112,800 |
2019-10-30 | $50.14 | $50.14 | $50.12 | $50.14 | $47.77 | 93,670 |
2019-10-29 | $50.12 | $50.13 | $50.12 | $50.13 | $47.76 | 122,104 |
2019-10-28 | $50.12 | $50.12 | $50.10 | $50.12 | $47.75 | 81,794 |
2019-10-25 | $50.11 | $50.13 | $50.11 | $50.13 | $47.76 | 172,544 |
2019-10-24 | $50.11 | $50.12 | $50.10 | $50.12 | $47.74 | 192,790 |
2019-10-23 | $50.10 | $50.11 | $50.10 | $50.11 | $47.74 | 68,660 |
2019-10-22 | $50.11 | $50.11 | $50.10 | $50.11 | $47.73 | 86,579 |
2019-10-21 | $50.10 | $50.11 | $50.09 | $50.11 | $47.74 | 174,945 |
2019-10-18 | $50.10 | $50.11 | $50.09 | $50.11 | $47.74 | 1,549,959 |
2019-10-17 | $50.09 | $50.09 | $50.08 | $50.08 | $47.71 | 108,580 |
2019-10-16 | $50.08 | $50.09 | $50.08 | $50.09 | $47.72 | 238,363 |
2019-10-15 | $50.08 | $50.09 | $50.07 | $50.08 | $47.71 | 98,725 |
2019-10-14 | $50.08 | $50.08 | $50.06 | $50.08 | $47.71 | 68,840 |
2019-10-11 | $50.07 | $50.07 | $50.05 | $50.07 | $47.70 | 141,975 |
2019-10-10 | $50.06 | $50.07 | $50.05 | $50.07 | $47.70 | 77,554 |
2019-10-09 | $50.05 | $50.06 | $50.05 | $50.06 | $47.69 | 66,266 |
2019-10-08 | $50.06 | $50.06 | $50.05 | $50.06 | $47.69 | 69,778 |
2019-10-07 | $50.06 | $50.06 | $50.05 | $50.06 | $47.69 | 175,161 |
2019-10-04 | $50.03 | $50.05 | $50.03 | $50.05 | $47.68 | 130,942 |
2019-10-03 | $50.04 | $50.05 | $50.03 | $50.04 | $47.67 | 252,747 |
2019-10-02 | $50.02 | $50.04 | $50.02 | $50.04 | $47.67 | 147,380 |
2019-10-01 | $50.03 | $50.04 | $50.01 | $50.02 | $47.65 | 1,755,136 |
2019-09-30 | $50.19 | $50.19 | $50.17 | $50.19 | $47.65 | 1,165,529 |
2019-09-27 | $50.16 | $50.18 | $50.16 | $50.18 | $47.64 | 412,494 |
2019-09-26 | $50.17 | $50.18 | $50.17 | $50.18 | $47.64 | 76,584 |
2019-09-25 | $50.18 | $50.18 | $50.16 | $50.17 | $47.63 | 214,081 |
2019-09-24 | $50.17 | $50.17 | $50.15 | $50.17 | $47.63 | 94,257 |
2019-09-23 | $50.16 | $50.16 | $50.15 | $50.16 | $47.62 | 90,581 |
2019-09-20 | $50.13 | $50.15 | $50.13 | $50.15 | $47.61 | 62,591 |
2019-09-19 | $50.14 | $50.14 | $50.12 | $50.12 | $47.58 | 143,985 |
2019-09-18 | $50.13 | $50.13 | $50.12 | $50.13 | $47.59 | 104,671 |
2019-09-17 | $50.12 | $50.13 | $50.11 | $50.12 | $47.59 | 49,116 |
2019-09-16 | $50.12 | $50.12 | $50.11 | $50.12 | $47.58 | 77,973 |
2019-09-13 | $50.10 | $50.11 | $50.10 | $50.11 | $47.57 | 111,318 |
2019-09-12 | $50.10 | $50.11 | $50.09 | $50.10 | $47.56 | 126,640 |
2019-09-11 | $50.10 | $50.10 | $50.08 | $50.10 | $47.56 | 73,917 |
2019-09-10 | $50.10 | $50.10 | $50.08 | $50.09 | $47.55 | 94,200 |
2019-09-09 | $50.09 | $50.09 | $50.07 | $50.09 | $47.55 | 92,153 |
2019-09-06 | $50.08 | $50.08 | $50.07 | $50.08 | $47.54 | 148,165 |
2019-09-05 | $50.07 | $50.08 | $50.06 | $50.07 | $47.54 | 87,008 |
2019-09-04 | $50.07 | $50.07 | $50.06 | $50.06 | $47.53 | 127,056 |
2019-09-03 | $50.06 | $50.07 | $50.04 | $50.07 | $47.53 | 1,926,876 |
2019-08-30 | $50.16 | $50.17 | $50.15 | $50.17 | $47.53 | 86,202 |
2019-08-29 | $50.15 | $50.15 | $50.13 | $50.15 | $47.51 | 221,199 |
2019-08-28 | $50.13 | $50.15 | $50.13 | $50.15 | $47.51 | 373,166 |
2019-08-27 | $50.13 | $50.14 | $50.13 | $50.14 | $47.50 | 114,055 |
2019-08-26 | $50.13 | $50.13 | $50.11 | $50.11 | $47.47 | 79,696 |
2019-08-23 | $50.13 | $50.14 | $50.12 | $50.14 | $47.50 | 109,357 |
2019-08-22 | $50.10 | $50.12 | $50.10 | $50.11 | $47.48 | 332,074 |
2019-08-21 | $50.11 | $50.11 | $50.10 | $50.11 | $47.47 | 94,707 |
2019-08-20 | $50.11 | $50.11 | $50.10 | $50.11 | $47.47 | 61,024 |
2019-08-19 | $50.09 | $50.10 | $50.09 | $50.10 | $47.46 | 65,899 |
2019-08-16 | $50.07 | $50.09 | $50.07 | $50.09 | $47.45 | 64,605 |
2019-08-15 | $50.08 | $50.08 | $50.06 | $50.07 | $47.44 | 66,141 |
2019-08-14 | $50.08 | $50.08 | $50.07 | $50.08 | $47.45 | 120,068 |
2019-08-13 | $50.08 | $50.08 | $50.06 | $50.07 | $47.43 | 409,277 |
2019-08-12 | $50.07 | $50.08 | $50.06 | $50.07 | $47.44 | 221,479 |
2019-08-09 | $50.06 | $50.07 | $50.06 | $50.07 | $47.44 | 72,591 |
2019-08-08 | $50.05 | $50.06 | $50.05 | $50.06 | $47.42 | 73,609 |
2019-08-07 | $50.05 | $50.07 | $50.05 | $50.07 | $47.44 | 119,572 |
2019-08-06 | $50.04 | $50.06 | $50.04 | $50.05 | $47.42 | 307,116 |
2019-08-05 | $50.07 | $50.08 | $50.07 | $50.08 | $47.45 | 190,511 |
2019-08-02 | $50.06 | $50.08 | $50.06 | $50.08 | $47.45 | 130,392 |
2019-08-01 | $50.07 | $50.12 | $50.06 | $50.12 | $47.48 | 1,466,062 |
2019-07-31 | $50.17 | $50.19 | $50.17 | $50.18 | $47.42 | 86,855 |
2019-07-30 | $50.18 | $50.18 | $50.17 | $50.18 | $47.42 | 40,911 |
2019-07-29 | $50.17 | $50.18 | $50.17 | $50.18 | $47.42 | 72,788 |
2019-07-26 | $50.15 | $50.17 | $50.15 | $50.17 | $47.41 | 39,007 |
2019-07-25 | $50.15 | $50.16 | $50.14 | $50.16 | $47.40 | 99,885 |
2019-07-24 | $50.15 | $50.15 | $50.14 | $50.15 | $47.39 | 66,054 |
2019-07-23 | $50.15 | $50.15 | $50.13 | $50.15 | $47.39 | 58,207 |
2019-07-22 | $50.14 | $50.14 | $50.13 | $50.14 | $47.38 | 42,673 |
2019-07-19 | $50.14 | $50.14 | $50.12 | $50.13 | $47.37 | 76,221 |
2019-07-18 | $50.11 | $50.13 | $50.11 | $50.13 | $47.37 | 38,206 |
2019-07-17 | $50.11 | $50.12 | $50.11 | $50.11 | $47.36 | 39,095 |
2019-07-16 | $50.10 | $50.12 | $50.10 | $50.12 | $47.37 | 161,931 |
2019-07-15 | $50.12 | $50.12 | $50.11 | $50.12 | $47.36 | 58,947 |
2019-07-12 | $50.11 | $50.11 | $50.10 | $50.11 | $47.35 | 48,334 |
2019-07-11 | $50.08 | $50.10 | $50.08 | $50.09 | $47.33 | 69,572 |
2019-07-10 | $50.08 | $50.09 | $50.07 | $50.09 | $47.33 | 84,777 |
2019-07-09 | $50.09 | $50.09 | $50.07 | $50.07 | $47.32 | 143,849 |
2019-07-08 | $50.09 | $50.09 | $50.08 | $50.09 | $47.34 | 52,492 |
2019-07-05 | $50.08 | $50.08 | $50.06 | $50.07 | $47.32 | 40,954 |
2019-07-03 | $50.04 | $50.07 | $50.04 | $50.07 | $47.32 | 175,686 |
2019-07-02 | $50.07 | $50.07 | $50.05 | $50.06 | $47.31 | 226,566 |
2019-07-01 | $50.07 | $50.08 | $50.04 | $50.08 | $47.33 | 166,300 |
2019-06-28 | $50.16 | $50.16 | $50.15 | $50.16 | $47.40 | 89,000 |
2019-06-27 | $50.15 | $50.15 | $50.14 | $50.15 | $47.39 | 88,460 |
2019-06-26 | $50.15 | $50.15 | $50.13 | $50.15 | $47.39 | 69,522 |
2019-06-25 | $50.14 | $50.14 | $50.13 | $50.14 | $47.38 | 90,711 |
2019-06-24 | $50.14 | $50.14 | $50.13 | $50.14 | $47.38 | 149,359 |
2019-06-21 | $50.12 | $50.13 | $50.11 | $50.12 | $47.37 | 145,486 |
2019-06-20 | $50.11 | $50.13 | $50.11 | $50.13 | $47.37 | 197,120 |
2019-06-19 | $50.09 | $50.11 | $50.09 | $50.11 | $47.35 | 75,066 |
2019-06-18 | $50.10 | $50.10 | $50.09 | $50.10 | $47.34 | 319,533 |
2019-06-17 | $50.09 | $50.09 | $50.08 | $50.08 | $47.33 | 39,805 |
2019-06-14 | $50.08 | $50.09 | $50.07 | $50.09 | $47.33 | 47,957 |
2019-06-13 | $50.07 | $50.08 | $50.07 | $50.08 | $47.32 | 33,534 |
2019-06-12 | $50.08 | $50.08 | $50.06 | $50.07 | $47.32 | 182,434 |
2019-06-11 | $50.06 | $50.08 | $50.06 | $50.07 | $47.31 | 204,104 |
2019-06-10 | $50.07 | $50.07 | $50.05 | $50.07 | $47.32 | 89,721 |
2019-06-07 | $50.06 | $50.07 | $50.04 | $50.04 | $47.29 | 443,535 |
2019-06-06 | $50.04 | $50.06 | $50.04 | $50.06 | $47.30 | 79,370 |
2019-06-05 | $50.03 | $50.05 | $50.03 | $50.04 | $47.28 | 302,896 |
2019-06-04 | $50.04 | $50.05 | $50.03 | $50.03 | $47.28 | 187,049 |
2019-06-03 | $50.04 | $50.04 | $50.03 | $50.04 | $47.28 | 278,521 |
2019-05-31 | $50.15 | $50.16 | $50.14 | $50.16 | $47.30 | 507,793 |
2019-05-30 | $50.13 | $50.13 | $50.12 | $50.13 | $47.27 | 64,643 |
2019-05-29 | $50.13 | $50.14 | $50.12 | $50.13 | $47.27 | 138,268 |
2019-05-28 | $50.12 | $50.12 | $50.11 | $50.12 | $47.26 | 48,719 |
2019-05-24 | $50.11 | $50.13 | $50.09 | $50.12 | $47.26 | 370,799 |
2019-05-23 | $50.11 | $50.12 | $50.10 | $50.12 | $47.26 | 110,003 |
2019-05-22 | $50.11 | $50.11 | $50.10 | $50.11 | $47.25 | 174,223 |
2019-05-21 | $50.11 | $50.11 | $50.09 | $50.11 | $47.25 | 124,769 |
2019-05-20 | $50.10 | $50.11 | $50.09 | $50.10 | $47.24 | 84,972 |
2019-05-17 | $50.10 | $50.10 | $50.09 | $50.10 | $47.24 | 40,266 |
2019-05-16 | $50.09 | $50.10 | $50.08 | $50.10 | $47.24 | 104,948 |
2019-05-15 | $50.09 | $50.09 | $50.07 | $50.09 | $47.23 | 154,111 |
2019-05-14 | $50.09 | $50.09 | $50.08 | $50.09 | $47.23 | 225,512 |
2019-05-13 | $50.07 | $50.08 | $50.07 | $50.08 | $47.22 | 51,158 |
2019-05-10 | $50.07 | $50.08 | $50.06 | $50.08 | $47.22 | 44,716 |
2019-05-09 | $50.06 | $50.07 | $50.06 | $50.07 | $47.22 | 66,020 |
2019-05-08 | $50.06 | $50.07 | $50.05 | $50.06 | $47.21 | 54,580 |
2019-05-07 | $50.06 | $50.06 | $50.05 | $50.06 | $47.20 | 34,949 |
2019-05-06 | $50.06 | $50.07 | $50.05 | $50.05 | $47.20 | 340,630 |
2019-05-03 | $50.04 | $50.05 | $50.04 | $50.04 | $47.19 | 63,916 |
2019-05-02 | $50.04 | $50.05 | $50.03 | $50.04 | $47.19 | 102,834 |
2019-05-01 | $50.02 | $50.04 | $50.02 | $50.04 | $47.18 | 96,279 |
2019-04-30 | $50.15 | $50.15 | $50.14 | $50.15 | $47.18 | 259,779 |
2019-04-29 | $50.14 | $50.14 | $50.13 | $50.14 | $47.17 | 25,944 |
2019-04-26 | $50.13 | $50.15 | $50.12 | $50.15 | $47.18 | 88,543 |
2019-04-25 | $50.13 | $50.13 | $50.12 | $50.12 | $47.15 | 18,872 |
2019-04-24 | $50.13 | $50.13 | $50.11 | $50.13 | $47.16 | 128,743 |
2019-04-23 | $50.12 | $50.12 | $50.10 | $50.12 | $47.15 | 39,160 |
2019-04-22 | $50.11 | $50.12 | $50.10 | $50.11 | $47.14 | 90,447 |
2019-04-18 | $50.09 | $50.11 | $50.09 | $50.11 | $47.14 | 41,126 |
2019-04-17 | $50.08 | $50.09 | $50.08 | $50.09 | $47.12 | 24,000 |
2019-04-16 | $50.09 | $50.09 | $50.08 | $50.08 | $47.11 | 95,143 |
2019-04-15 | $50.08 | $50.08 | $50.07 | $50.08 | $47.11 | 59,320 |
2019-04-12 | $50.07 | $50.08 | $50.06 | $50.08 | $47.11 | 292,992 |
2019-04-11 | $50.07 | $50.07 | $50.05 | $50.07 | $47.10 | 56,772 |
2019-04-10 | $50.06 | $50.06 | $50.05 | $50.06 | $47.10 | 71,867 |
2019-04-09 | $50.04 | $50.06 | $50.04 | $50.05 | $47.09 | 29,164 |
2019-04-08 | $50.05 | $50.05 | $50.04 | $50.05 | $47.09 | 43,393 |
2019-04-05 | $50.04 | $50.05 | $50.04 | $50.05 | $47.08 | 83,438 |
2019-04-04 | $50.03 | $50.04 | $50.03 | $50.04 | $47.08 | 46,915 |
2019-04-03 | $50.03 | $50.04 | $50.02 | $50.04 | $47.08 | 41,496 |
2019-04-02 | $50.03 | $50.04 | $50.02 | $50.04 | $47.08 | 502,002 |
2019-04-01 | $50.02 | $50.04 | $50.02 | $50.04 | $47.07 | 153,186 |
2019-03-29 | $50.13 | $50.14 | $50.13 | $50.14 | $47.05 | 126,127 |
2019-03-28 | $50.13 | $50.13 | $50.11 | $50.13 | $47.04 | 41,721 |
2019-03-27 | $50.13 | $50.13 | $50.12 | $50.13 | $47.04 | 11,575 |
2019-03-26 | $50.10 | $50.12 | $50.10 | $50.12 | $47.03 | 104,577 |
2019-03-25 | $50.11 | $50.11 | $50.10 | $50.11 | $47.03 | 30,806 |
2019-03-22 | $50.10 | $50.11 | $50.10 | $50.11 | $47.03 | 132,264 |
2019-03-21 | $50.09 | $50.11 | $50.09 | $50.11 | $47.03 | 25,458 |
2019-03-20 | $50.10 | $50.10 | $50.09 | $50.10 | $47.01 | 50,863 |
2019-03-19 | $50.09 | $50.09 | $50.08 | $50.08 | $47.00 | 54,626 |
2019-03-18 | $50.09 | $50.09 | $50.07 | $50.08 | $47.00 | 108,873 |
2019-03-15 | $50.07 | $50.08 | $50.06 | $50.06 | $46.98 | 57,271 |
2019-03-14 | $50.07 | $50.07 | $50.05 | $50.06 | $46.98 | 32,588 |
2019-03-13 | $50.06 | $50.06 | $50.04 | $50.05 | $46.97 | 21,128 |
2019-03-12 | $50.05 | $50.05 | $50.03 | $50.04 | $46.95 | 38,942 |
2019-03-11 | $50.04 | $50.04 | $50.03 | $50.04 | $46.96 | 71,045 |
2019-03-08 | $50.05 | $50.05 | $50.03 | $50.03 | $46.95 | 45,925 |
2019-03-07 | $50.01 | $50.03 | $50.01 | $50.03 | $46.95 | 55,641 |
2019-03-06 | $50.03 | $50.03 | $50.01 | $50.02 | $46.94 | 91,968 |
2019-03-05 | $50.02 | $50.02 | $50.00 | $50.01 | $46.93 | 42,084 |
2019-03-04 | $50.01 | $50.01 | $50.00 | $50.01 | $46.93 | 53,600 |
2019-03-01 | $50.00 | $50.02 | $50.00 | $50.01 | $46.93 | 83,870 |
2019-02-28 | $50.10 | $50.10 | $50.08 | $50.10 | $46.91 | 60,115 |
2019-02-27 | $50.10 | $50.10 | $50.09 | $50.10 | $46.92 | 151,368 |
2019-02-26 | $50.10 | $50.10 | $50.08 | $50.09 | $46.91 | 40,498 |
2019-02-25 | $50.09 | $50.09 | $50.08 | $50.09 | $46.91 | 38,460 |
2019-02-22 | $50.08 | $50.09 | $50.08 | $50.09 | $46.91 | 134,073 |
2019-02-21 | $50.08 | $50.08 | $50.06 | $50.08 | $46.90 | 72,680 |
2019-02-20 | $50.06 | $50.08 | $50.06 | $50.07 | $46.89 | 82,524 |
2019-02-19 | $50.06 | $50.07 | $50.05 | $50.07 | $46.88 | 92,434 |
2019-02-15 | $50.07 | $50.07 | $50.06 | $50.07 | $46.89 | 68,137 |
2019-02-14 | $50.03 | $50.04 | $50.03 | $50.04 | $46.86 | 68,372 |
2019-02-13 | $50.03 | $50.04 | $50.02 | $50.03 | $46.85 | 61,379 |
2019-02-12 | $50.03 | $50.03 | $50.02 | $50.03 | $46.85 | 42,001 |
2019-02-11 | $50.03 | $50.03 | $50.02 | $50.03 | $46.85 | 15,455 |
2019-02-08 | $50.03 | $50.03 | $50.01 | $50.03 | $46.85 | 55,165 |
2019-02-07 | $50.02 | $50.02 | $50.00 | $50.02 | $46.84 | 43,041 |
2019-02-06 | $50.00 | $50.02 | $49.99 | $50.01 | $46.83 | 78,378 |
2019-02-05 | $50.00 | $50.01 | $49.98 | $50.01 | $46.83 | 36,863 |
2019-02-04 | $50.00 | $50.01 | $49.98 | $49.99 | $46.81 | 149,107 |
2019-02-01 | $50.00 | $50.00 | $49.97 | $49.98 | $46.80 | 126,148 |
2019-01-31 | $50.09 | $50.11 | $50.09 | $50.11 | $46.80 | 33,977 |
2019-01-30 | $50.07 | $50.09 | $50.07 | $50.09 | $46.78 | 33,855 |
2019-01-29 | $50.09 | $50.09 | $50.05 | $50.07 | $46.76 | 33,098 |
2019-01-28 | $50.05 | $50.07 | $50.05 | $50.06 | $46.76 | 46,831 |
2019-01-25 | $50.08 | $50.08 | $50.04 | $50.04 | $46.74 | 98,281 |
2019-01-24 | $50.06 | $50.06 | $50.04 | $50.05 | $46.75 | 36,564 |
2019-01-23 | $50.04 | $50.06 | $50.03 | $50.05 | $46.75 | 50,937 |
2019-01-22 | $50.04 | $50.04 | $50.01 | $50.03 | $46.72 | 71,964 |
2019-01-18 | $50.02 | $50.03 | $50.01 | $50.02 | $46.72 | 46,947 |
2019-01-17 | $50.03 | $50.03 | $50.00 | $50.01 | $46.71 | 46,708 |
2019-01-16 | $50.01 | $50.02 | $49.99 | $50.00 | $46.70 | 278,596 |
2019-01-15 | $50.01 | $50.02 | $49.98 | $50.00 | $46.70 | 37,322 |
2019-01-14 | $50.00 | $50.00 | $49.97 | $49.98 | $46.68 | 21,204 |
2019-01-11 | $49.95 | $49.99 | $49.95 | $49.99 | $46.69 | 49,177 |
2019-01-10 | $49.93 | $49.97 | $49.93 | $49.96 | $46.66 | 45,771 |
2019-01-09 | $49.94 | $49.94 | $49.93 | $49.94 | $46.64 | 21,227 |
2019-01-08 | $49.92 | $49.96 | $49.92 | $49.94 | $46.64 | 41,078 |
2019-01-07 | $49.94 | $49.94 | $49.92 | $49.93 | $46.63 | 44,690 |
2019-01-04 | $49.93 | $49.94 | $49.93 | $49.94 | $46.64 | 48,649 |
2019-01-03 | $49.99 | $49.99 | $49.91 | $49.93 | $46.63 | 149,228 |
2019-01-02 | $49.92 | $49.92 | $49.90 | $49.91 | $46.62 | 41,752 |
2018-12-31 | $49.95 | $49.95 | $49.90 | $49.92 | $46.62 | 83,255 |
2018-12-28 | $49.92 | $49.94 | $49.88 | $49.92 | $46.62 | 126,762 |
2018-12-27 | $49.91 | $49.95 | $49.88 | $49.89 | $46.60 | 217,716 |
2018-12-26 | $50.01 | $50.10 | $49.98 | $49.98 | $46.58 | 141,158 |
2018-12-24 | $50.01 | $50.05 | $49.99 | $50.01 | $46.60 | 42,576 |
2018-12-21 | $50.01 | $50.01 | $49.97 | $50.00 | $46.60 | 136,855 |
2018-12-20 | $50.01 | $50.01 | $49.98 | $49.99 | $46.59 | 122,495 |
2018-12-19 | $49.99 | $50.00 | $49.98 | $50.00 | $46.60 | 42,051 |
2018-12-18 | $49.99 | $49.99 | $49.97 | $49.98 | $46.58 | 59,821 |
2018-12-17 | $49.99 | $49.99 | $49.97 | $49.99 | $46.59 | 30,192 |
2018-12-14 | $49.96 | $50.00 | $49.96 | $49.98 | $46.58 | 115,080 |
2018-12-13 | $49.97 | $49.98 | $49.95 | $49.98 | $46.58 | 40,097 |
2018-12-12 | $49.99 | $49.99 | $49.95 | $49.97 | $46.57 | 31,987 |
2018-12-11 | $49.98 | $50.02 | $49.96 | $49.98 | $46.58 | 141,938 |
2018-12-10 | $49.98 | $49.98 | $49.97 | $49.97 | $46.57 | 189,066 |
2018-12-07 | $50.00 | $50.00 | $49.96 | $49.98 | $46.58 | 26,704 |
2018-12-06 | $50.00 | $50.00 | $49.96 | $49.98 | $46.58 | 122,586 |
2018-12-04 | $49.98 | $49.99 | $49.95 | $49.97 | $46.57 | 148,325 |
2018-12-03 | $49.97 | $49.98 | $49.95 | $49.98 | $46.58 | 28,364 |
2018-11-30 | $50.09 | $50.09 | $50.06 | $50.08 | $46.57 | 66,105 |
2018-11-29 | $50.08 | $50.08 | $50.06 | $50.08 | $46.57 | 10,500 |
2018-11-28 | $50.07 | $50.07 | $50.05 | $50.07 | $46.56 | 34,713 |
2018-11-27 | $50.07 | $50.07 | $50.05 | $50.06 | $46.55 | 20,042 |
2018-11-26 | $50.05 | $50.07 | $50.05 | $50.07 | $46.56 | 30,939 |
2018-11-23 | $50.07 | $50.07 | $50.03 | $50.05 | $46.55 | 22,051 |
2018-11-21 | $50.07 | $50.07 | $50.05 | $50.06 | $46.55 | 40,719 |
2018-11-20 | $50.04 | $50.06 | $50.04 | $50.06 | $46.55 | 68,008 |
2018-11-19 | $50.05 | $50.05 | $50.04 | $50.05 | $46.55 | 18,381 |
2018-11-16 | $50.05 | $50.05 | $50.03 | $50.05 | $46.54 | 12,721 |
2018-11-15 | $50.06 | $50.06 | $50.04 | $50.06 | $46.55 | 28,517 |
2018-11-14 | $50.06 | $50.06 | $50.05 | $50.06 | $46.55 | 32,881 |
2018-11-13 | $50.05 | $50.06 | $50.04 | $50.05 | $46.55 | 12,581 |
2018-11-12 | $50.04 | $50.06 | $50.04 | $50.06 | $46.55 | 45,760 |
2018-11-09 | $50.01 | $50.04 | $50.01 | $50.03 | $46.53 | 15,828 |
2018-11-08 | $50.02 | $50.04 | $50.02 | $50.03 | $46.52 | 34,698 |
2018-11-07 | $50.09 | $50.09 | $49.99 | $50.01 | $46.51 | 127,064 |
2018-11-06 | $50.01 | $50.04 | $49.99 | $50.01 | $46.51 | 97,908 |
2018-11-05 | $49.99 | $50.01 | $49.99 | $50.01 | $46.51 | 70,819 |
2018-11-02 | $50.01 | $50.02 | $49.99 | $50.01 | $46.51 | 48,194 |
2018-11-01 | $50.01 | $50.01 | $49.99 | $50.00 | $46.49 | 5,972 |
2018-10-31 | $50.11 | $50.11 | $50.08 | $50.10 | $46.50 | 13,211 |
2018-10-30 | $50.08 | $50.10 | $50.08 | $50.10 | $46.50 | 13,201 |
2018-10-29 | $50.09 | $50.17 | $50.09 | $50.11 | $46.51 | 39,718 |
2018-10-26 | $50.19 | $50.19 | $50.07 | $50.10 | $46.50 | 161,736 |
2018-10-25 | $50.10 | $50.10 | $50.09 | $50.09 | $46.50 | 34,320 |
2018-10-24 | $50.10 | $50.18 | $50.08 | $50.10 | $46.50 | 26,355 |
2018-10-23 | $50.09 | $50.09 | $50.07 | $50.09 | $46.49 | 29,838 |
2018-10-22 | $50.08 | $50.08 | $50.06 | $50.07 | $46.47 | 35,741 |
2018-10-19 | $50.04 | $50.08 | $50.04 | $50.07 | $46.47 | 15,332 |
2018-10-18 | $50.07 | $50.08 | $50.06 | $50.07 | $46.47 | 48,143 |
2018-10-17 | $50.04 | $50.06 | $50.04 | $50.05 | $46.46 | 63,434 |
2018-10-16 | $50.04 | $50.06 | $50.04 | $50.06 | $46.46 | 11,246 |
2018-10-15 | $50.06 | $50.06 | $50.05 | $50.05 | $46.46 | 23,507 |
2018-10-12 | $50.06 | $50.13 | $50.04 | $50.07 | $46.47 | 41,945 |
2018-10-11 | $50.06 | $50.06 | $50.04 | $50.05 | $46.46 | 61,693 |
2018-10-10 | $50.04 | $50.04 | $50.03 | $50.04 | $46.44 | 22,304 |
2018-10-09 | $50.03 | $50.04 | $50.02 | $50.03 | $46.44 | 14,364 |
2018-10-08 | $50.03 | $50.04 | $50.02 | $50.04 | $46.45 | 7,583 |
2018-10-05 | $49.99 | $50.02 | $49.99 | $50.02 | $46.42 | 37,643 |
2018-10-04 | $50.02 | $50.03 | $49.95 | $50.01 | $46.41 | 67,922 |
2018-10-03 | $50.03 | $50.03 | $50.02 | $50.03 | $46.43 | 15,461 |
2018-10-02 | $50.02 | $50.04 | $50.02 | $50.04 | $46.45 | 161,930 |
2018-10-01 | $50.02 | $51.00 | $50.02 | $50.04 | $46.45 | 143,194 |
2018-09-28 | $50.12 | $50.13 | $50.12 | $50.13 | $46.43 | 7,682 |
2018-09-27 | $50.09 | $50.12 | $50.09 | $50.12 | $46.42 | 10,436 |
2018-09-26 | $50.11 | $50.11 | $50.10 | $50.10 | $46.40 | 10,865 |
2018-09-25 | $50.10 | $50.10 | $50.09 | $50.10 | $46.40 | 6,960 |
2018-09-24 | $50.11 | $50.11 | $50.10 | $50.11 | $46.41 | 8,660 |
2018-09-21 | $50.11 | $50.11 | $50.09 | $50.11 | $46.41 | 504,839 |
2018-09-20 | $50.10 | $50.10 | $50.08 | $50.09 | $46.40 | 63,055 |
2018-09-19 | $50.09 | $50.09 | $50.08 | $50.09 | $46.40 | 18,361 |
2018-09-18 | $50.09 | $50.09 | $50.08 | $50.09 | $46.40 | 14,500 |
2018-09-17 | $50.08 | $50.09 | $50.08 | $50.09 | $46.40 | 18,563 |
2018-09-14 | $50.08 | $50.09 | $50.07 | $50.09 | $46.39 | 27,273 |
2018-09-13 | $50.06 | $50.08 | $50.06 | $50.07 | $46.38 | 12,357 |
2018-09-12 | $50.07 | $50.07 | $50.06 | $50.07 | $46.38 | 15,282 |
2018-09-11 | $50.07 | $50.07 | $50.06 | $50.07 | $46.38 | 23,356 |
2018-09-10 | $50.06 | $50.07 | $50.06 | $50.07 | $46.38 | 8,112 |
2018-09-07 | $50.06 | $50.07 | $50.05 | $50.05 | $46.36 | 19,607 |
2018-09-06 | $50.05 | $50.06 | $50.05 | $50.05 | $46.36 | 7,944 |
2018-09-05 | $50.05 | $50.05 | $50.05 | $50.05 | $46.36 | 9,890 |
2018-09-04 | $50.04 | $50.05 | $50.04 | $50.05 | $46.36 | 5,737 |
2018-08-31 | $50.14 | $50.14 | $50.13 | $50.14 | $46.35 | 13,033 |
2018-08-30 | $50.14 | $50.15 | $50.13 | $50.15 | $46.36 | 21,821 |
2018-08-29 | $50.12 | $50.15 | $50.12 | $50.14 | $46.35 | 41,079 |
2018-08-28 | $50.13 | $50.13 | $50.10 | $50.11 | $46.32 | 7,410 |
2018-08-27 | $50.12 | $50.12 | $50.11 | $50.12 | $46.33 | 12,174 |
2018-08-24 | $50.12 | $50.12 | $50.11 | $50.12 | $46.33 | 2,857 |
2018-08-23 | $50.11 | $50.11 | $50.09 | $50.11 | $46.32 | 18,015 |
2018-08-22 | $50.09 | $50.10 | $50.09 | $50.10 | $46.31 | 7,186 |
2018-08-21 | $50.07 | $50.09 | $50.07 | $50.07 | $46.29 | 74,343 |
2018-08-20 | $50.08 | $50.08 | $50.07 | $50.07 | $46.28 | 5,294 |
2018-08-17 | $50.07 | $50.08 | $50.07 | $50.07 | $46.28 | 10,429 |
2018-08-16 | $50.06 | $50.06 | $50.05 | $50.06 | $46.28 | 6,081 |
2018-08-15 | $50.06 | $50.08 | $50.06 | $50.08 | $46.29 | 41,747 |
2018-08-14 | $50.06 | $50.06 | $50.06 | $50.06 | $46.28 | 4,170 |
2018-08-13 | $50.06 | $50.06 | $50.04 | $50.05 | $46.27 | 6,773 |
2018-08-10 | $50.04 | $50.05 | $50.04 | $50.05 | $46.27 | 4,613 |
2018-08-09 | $50.06 | $50.06 | $50.05 | $50.05 | $46.27 | 15,098 |
2018-08-08 | $50.05 | $50.05 | $50.05 | $50.05 | $46.26 | 5,904 |
2018-08-07 | $50.04 | $50.05 | $50.04 | $50.04 | $46.26 | 9,623 |
2018-08-06 | $50.04 | $50.05 | $50.03 | $50.04 | $46.26 | 17,139 |
2018-08-03 | $50.03 | $50.04 | $50.03 | $50.04 | $46.25 | 11,856 |
2018-08-02 | $50.03 | $50.03 | $50.02 | $50.03 | $46.24 | 3,429 |
2018-08-01 | $50.02 | $50.02 | $50.01 | $50.02 | $46.23 | 11,450 |
2018-07-31 | $50.12 | $50.12 | $50.11 | $50.11 | $46.22 | 9,880 |
2018-07-30 | $50.11 | $50.13 | $50.11 | $50.12 | $46.22 | 20,788 |
2018-07-27 | $50.11 | $50.11 | $50.10 | $50.11 | $46.22 | 4,239 |
2018-07-26 | $50.10 | $50.10 | $50.08 | $50.09 | $46.20 | 9,479 |
2018-07-25 | $50.09 | $50.09 | $50.08 | $50.09 | $46.20 | 9,622 |
2018-07-24 | $50.10 | $50.10 | $50.07 | $50.08 | $46.19 | 5,116 |
2018-07-23 | $50.09 | $50.09 | $50.08 | $50.09 | $46.20 | 5,046 |
2018-07-20 | $50.08 | $50.08 | $50.07 | $50.07 | $46.18 | 6,940 |
2018-07-19 | $50.08 | $50.08 | $50.06 | $50.07 | $46.18 | 2,457 |
2018-07-18 | $50.06 | $50.06 | $50.05 | $50.05 | $46.17 | 2,960 |
2018-07-17 | $50.06 | $50.06 | $50.05 | $50.06 | $46.17 | 4,070 |
2018-07-16 | $50.05 | $50.05 | $50.05 | $50.05 | $46.16 | 5,966 |
2018-07-13 | $50.05 | $50.05 | $50.05 | $50.05 | $46.16 | 1,980 |
2018-07-12 | $50.04 | $50.04 | $50.04 | $50.04 | $46.15 | 8,138 |
2018-07-11 | $50.02 | $50.03 | $50.02 | $50.03 | $46.14 | 663 |
2018-07-10 | $50.04 | $50.04 | $50.02 | $50.03 | $46.14 | 2,536 |
2018-07-09 | $50.02 | $50.03 | $50.02 | $50.03 | $46.14 | 4,424 |
2018-07-06 | $50.00 | $50.02 | $50.00 | $50.02 | $46.13 | 6,500 |
2018-07-05 | $50.00 | $50.00 | $50.00 | $50.00 | $46.12 | 128 |
2018-07-03 | $50.00 | $50.00 | $50.00 | $50.00 | $46.11 | 1,800 |
2018-07-02 | $49.96 | $49.99 | $49.96 | $49.98 | $46.10 | 15,579 |
2018-06-29 | $50.11 | $50.11 | $50.08 | $50.11 | $46.11 | 11,480 |
2018-06-28 | $50.09 | $50.10 | $50.09 | $50.10 | $46.10 | 5,050 |
2018-06-27 | $50.10 | $50.10 | $50.09 | $50.10 | $46.10 | 8,511 |
2018-06-26 | $50.08 | $50.09 | $50.08 | $50.09 | $46.09 | 11,348 |
2018-06-25 | $50.09 | $50.10 | $50.09 | $50.10 | $46.10 | 2,566 |
2018-06-22 | $50.09 | $50.09 | $50.09 | $50.09 | $46.09 | 1,014 |
2018-06-21 | $50.08 | $50.09 | $50.08 | $50.09 | $46.09 | 506 |
2018-06-20 | $50.06 | $50.07 | $50.06 | $50.06 | $46.07 | 1,007 |
2018-06-19 | $50.08 | $50.08 | $50.08 | $50.08 | $46.08 | 214 |
2018-06-18 | $50.07 | $50.07 | $50.07 | $50.07 | $46.07 | 30 |
2018-06-15 | $50.06 | $50.07 | $50.06 | $50.07 | $46.07 | 4,527 |
2018-06-14 | $50.06 | $50.06 | $50.06 | $50.06 | $46.07 | 6,710 |
2018-06-13 | $50.05 | $50.05 | $50.05 | $50.05 | $46.06 | 316 |
2018-06-12 | $50.05 | $50.05 | $50.05 | $50.05 | $46.06 | 300 |
2018-06-11 | $50.04 | $50.05 | $50.04 | $50.05 | $46.05 | 2,934 |
2018-06-08 | $50.02 | $50.02 | $50.02 | $50.02 | $46.03 | 162 |
2018-06-07 | $50.02 | $50.02 | $50.02 | $50.02 | $46.03 | 51 |
2018-06-06 | $50.03 | $50.03 | $50.02 | $50.02 | $46.03 | 3,843 |
2018-06-05 | $50.03 | $50.04 | $50.03 | $50.04 | $46.05 | 3,822 |
2018-06-04 | $50.03 | $50.03 | $50.03 | $50.03 | $46.04 | 1,809 |
2018-06-01 | $50.01 | $50.01 | $50.01 | $50.01 | $46.02 | 18,311 |
2018-05-31 | $50.11 | $50.11 | $50.11 | $50.11 | $46.01 | 15,036 |
2018-05-30 | $50.13 | $50.13 | $50.12 | $50.13 | $46.03 | 16,320 |
2018-05-29 | $50.15 | $50.15 | $50.15 | $50.15 | $46.05 | 703 |
2018-05-25 | $50.11 | $50.12 | $50.11 | $50.12 | $46.02 | 2,000 |
2018-05-24 | $50.11 | $50.12 | $50.11 | $50.12 | $46.02 | 1,600 |
2018-05-23 | $50.10 | $50.12 | $50.10 | $50.12 | $46.02 | 1,319 |
2018-05-22 | $50.09 | $50.10 | $50.09 | $50.10 | $46.00 | 3,100 |
2018-05-21 | $50.09 | $50.09 | $50.08 | $50.08 | $45.99 | 3,200 |
2018-05-18 | $50.07 | $50.07 | $50.07 | $50.07 | $45.97 | 22 |
2018-05-17 | $50.07 | $50.07 | $50.07 | $50.07 | $45.97 | 1,920 |
2018-05-16 | $50.06 | $50.07 | $50.06 | $50.07 | $45.97 | 1,507 |
2018-05-15 | $50.06 | $50.06 | $50.06 | $50.06 | $45.96 | 3,002 |
2018-05-14 | $50.07 | $50.07 | $50.07 | $50.07 | $45.97 | 307 |
2018-05-11 | $50.07 | $50.07 | $50.06 | $50.07 | $45.97 | 6,389 |
2018-05-10 | $50.06 | $50.06 | $50.06 | $50.06 | $45.96 | 3,913 |
2018-05-09 | $50.06 | $50.06 | $50.06 | $50.06 | $45.96 | 309 |
2018-05-08 | $50.05 | $50.05 | $50.05 | $50.05 | $45.95 | 5 |
2018-05-07 | $50.05 | $50.05 | $50.05 | $50.05 | $45.95 | 1,100 |
2018-05-04 | $50.04 | $50.04 | $50.04 | $50.04 | $45.95 | 900 |
2018-05-03 | $50.05 | $50.05 | $50.05 | $50.05 | $45.96 | 3,050 |
2018-05-02 | $50.02 | $50.03 | $50.02 | $50.03 | $45.94 | 694 |
2018-05-01 | $50.02 | $50.04 | $50.02 | $50.02 | $45.93 | 5,075 |
2018-04-30 | $50.10 | $50.11 | $50.10 | $50.11 | $45.94 | 1,596 |
2018-04-27 | $50.09 | $50.09 | $50.08 | $50.08 | $45.91 | 14,196 |
2018-04-26 | $50.09 | $50.09 | $50.09 | $50.09 | $45.92 | 906 |
2018-04-25 | $50.07 | $50.07 | $50.07 | $50.07 | $45.90 | 8,514 |
2018-04-24 | $50.07 | $50.07 | $50.07 | $50.07 | $45.90 | 2,500 |
2018-04-23 | $50.05 | $50.05 | $50.05 | $50.05 | $45.88 | 1,525 |
2018-04-20 | $50.05 | $50.05 | $50.05 | $50.05 | $45.88 | 3,925 |
2018-04-19 | $50.04 | $50.04 | $50.04 | $50.04 | $45.87 | 77 |
2018-04-18 | $50.04 | $50.05 | $50.04 | $50.04 | $45.87 | 14,297 |
2018-04-17 | $50.04 | $50.04 | $50.04 | $50.04 | $45.87 | 3,250 |
2018-04-16 | $50.03 | $50.03 | $50.02 | $50.03 | $45.86 | 6,760 |
2018-04-13 | $50.02 | $50.02 | $50.02 | $50.02 | $45.85 | 11,160 |
2018-04-12 | $50.00 | $50.01 | $49.99 | $49.99 | $45.83 | 3,502 |
2018-04-11 | $50.01 | $50.01 | $50.01 | $50.01 | $45.84 | 6,854 |
2018-04-10 | $50.01 | $50.01 | $50.01 | $50.01 | $45.84 | 6,560 |
PGIM Ultra Short Bond ETF (PULS) News Headlines
Recent PGIM Ultra Short Bond ETF (PULS) News
Similar Companies to PGIM Ultra Short Bond ETF (PULS) 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 | -- | -- | -- |