WisdomTree U.S. ShortTerm Corporate Bond Fund (SFIG) Exchange: BATS
Data as of May 9, 2025
$48.47 ($-0.11) -0.23%
WisdomTree U.S. ShortTerm Corporate Bond Fund - Daily Information
Click for more stock information on WisdomTree U.S. ShortTerm Corporate Bond Fund.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $48.57 |
Previous Close | $48.47 |
High | $48.57 |
Low | $48.47 |
Adjusted Open | $48.57 |
Previous Adjusted Close | $48.47 |
Adjusted High | $48.57 |
Adjusted Low | $48.47 |
About WisdomTree U.S. ShortTerm Corporate Bond Fund (SFIG)
The Fund employs a "passive management"– or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is designed to capture the performance of selected issuers in the short-term U.S. investment grade corporate bond market that are deemed to have favorable fundamental and income characteristics. The Index employs a multi-step process, which screens based on fundamentals to identify bonds with favorable characteristics and then tilts to those which offer favorable income characteristics. The goal is to improve the risk-adjusted performance of traditional market capitalization- weighted approaches of corporate bond indices. The Index is comprised of corporate bonds of public issuers domiciled in the United States. To be eligible for inclusion in the Index, bonds must meet the following criteria: (i) pay fixed-rate coupons; (ii) have at least $350 million in par amount outstanding; (iii) have a remaining maturity of at least one year and at most five years; and (iv) rated investment grade (at least BBB- or Baa3) by Standard & Poor’s or Moody’s. All bonds are denominated in U.S. dollars. The Index utilizes a “screen and tilt” rules-based approach to isolate bonds that have favorable fundamentals and tilts to those bonds with favorable income and valuation characteristics. Once the Index universe is defined from the eligibility criteria, individual bonds are assigned a factor score against their broad sector peers (e.g., industrials, financials and utilities) based on rules-based fundamental metrics distinguishing cash flow, profitability and leverage. Bonds are ranked within each sector based on their factor scores and then screened so that the bonds receiving the lowest 20% of factor scores in each sector are removed from the Index. Each remaining bond is then assigned an income tilt score based on its probability of default and duration relative to the other remaining bonds in its sector. Income tilt score are then used to determine a bond’s weight in the Index, with bonds receiving higher income tilt scores being more heavily weighted. Issuer exposure is capped at 5%, with excess exposure distributed to the remaining bonds on a pro-rata basis. The Index is rebalanced quarterly. The Fund may invest up to 20% of its assets in other securities and/or derivatives. Derivative investments may include interest rate futures, swaps, forward contracts and repurchase agreements. The Fund’s use of derivatives will be underpinned by investments in cash or other liquid assets. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree U.S. ShortTerm Corporate Bond Fund (SFIG)
Historical Stock Data for WisdomTree U.S. ShortTerm Corporate Bond Fund (SFIG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $48.57 | $48.57 | $48.47 | $48.47 | $48.47 | 1,705 |
2025-04-30 | $48.57 | $48.57 | $48.57 | $48.57 | $48.57 | 168 |
2025-04-29 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 345 |
2025-04-28 | $48.50 | $48.50 | $48.46 | $48.49 | $48.49 | 6,190 |
2025-04-25 | $48.37 | $48.43 | $48.37 | $48.43 | $48.43 | 1,007 |
2025-04-24 | $48.43 | $48.51 | $48.43 | $48.50 | $48.32 | 4,682 |
2025-04-23 | $48.40 | $48.40 | $48.31 | $48.32 | $48.32 | 2,562 |
2025-04-22 | $48.40 | $48.40 | $48.32 | $48.36 | $48.36 | 3,528 |
2025-04-21 | $48.42 | $48.42 | $48.35 | $48.35 | $48.35 | 886 |
2025-04-17 | $48.38 | $48.41 | $48.37 | $48.38 | $48.38 | 3,835 |
2025-04-16 | $48.31 | $48.36 | $48.27 | $48.31 | $48.31 | 8,011 |
2025-04-15 | $48.21 | $48.30 | $48.21 | $48.27 | $48.27 | 5,319 |
2025-04-14 | $48.20 | $48.20 | $48.19 | $48.19 | $48.19 | 1,309 |
2025-04-11 | $47.93 | $48.03 | $47.91 | $48.03 | $48.03 | 1,556 |
2025-04-10 | $48.31 | $48.31 | $48.11 | $48.11 | $48.11 | 10,068 |
2025-04-09 | $47.97 | $48.33 | $47.87 | $48.33 | $48.33 | 3,271 |
2025-04-08 | $48.21 | $48.34 | $48.16 | $48.19 | $48.19 | 5,516 |
2025-04-07 | $48.65 | $48.65 | $48.18 | $48.30 | $48.30 | 2,309 |
2025-04-04 | $48.63 | $48.66 | $48.51 | $48.55 | $48.55 | 4,817 |
2025-04-03 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 457 |
2025-04-02 | $48.50 | $48.51 | $48.43 | $48.47 | $48.47 | 5,191 |
2025-04-01 | $48.47 | $48.53 | $48.45 | $48.49 | $48.49 | 3,447 |
2025-03-31 | $48.45 | $48.45 | $48.38 | $48.44 | $48.44 | 2,975 |
2025-03-28 | $48.35 | $48.43 | $48.35 | $48.42 | $48.42 | 998 |
2025-03-27 | $48.29 | $48.31 | $48.29 | $48.31 | $48.31 | 14,258 |
2025-03-26 | $48.31 | $48.33 | $48.29 | $48.29 | $48.29 | 1,172 |
2025-03-25 | $48.53 | $48.56 | $48.39 | $48.51 | $48.31 | 6,395 |
2025-03-24 | $48.34 | $48.52 | $48.34 | $48.47 | $48.47 | 3,363 |
2025-03-21 | $48.57 | $48.68 | $48.55 | $48.61 | $48.61 | 3,652 |
2025-03-20 | $48.54 | $48.55 | $48.51 | $48.53 | $48.53 | 1,510 |
2025-03-19 | $48.35 | $48.53 | $48.35 | $48.53 | $48.53 | 789 |
2025-03-18 | $48.39 | $48.41 | $48.38 | $48.40 | $48.40 | 938 |
2025-03-17 | $48.35 | $48.42 | $48.33 | $48.35 | $48.35 | 3,692 |
2025-03-14 | $48.40 | $48.40 | $48.38 | $48.38 | $48.38 | 4,494 |
2025-03-13 | $48.26 | $48.37 | $48.26 | $48.37 | $48.37 | 2,764 |
2025-03-12 | $48.36 | $48.39 | $48.30 | $48.32 | $48.32 | 3,675 |
2025-03-11 | $48.46 | $48.46 | $48.40 | $48.42 | $48.42 | 5,271 |
2025-03-10 | $48.49 | $48.50 | $48.49 | $48.50 | $48.50 | 263 |
2025-03-07 | $48.50 | $48.53 | $48.26 | $48.39 | $48.39 | 1,585 |
2025-03-06 | $48.41 | $48.45 | $48.37 | $48.41 | $48.41 | 8,125 |
2025-03-05 | $48.72 | $48.72 | $48.36 | $48.44 | $48.44 | 13,435 |
2025-03-04 | $48.65 | $48.65 | $48.43 | $48.46 | $48.46 | 59,003 |
2025-03-03 | $48.43 | $48.68 | $48.43 | $48.48 | $48.48 | 9,570 |
2025-02-28 | $48.38 | $48.57 | $48.38 | $48.45 | $48.45 | 13,022 |
2025-02-27 | $48.36 | $48.38 | $48.36 | $48.38 | $48.38 | 2,187 |
2025-02-26 | $48.36 | $48.39 | $48.34 | $48.39 | $48.39 | 8,112 |
2025-02-25 | $48.32 | $48.35 | $48.32 | $48.35 | $48.35 | 397 |
2025-02-24 | $48.35 | $48.43 | $48.35 | $48.41 | $48.26 | 1,471 |
2025-02-21 | $48.32 | $48.42 | $48.32 | $48.38 | $48.38 | 2,157 |
2025-02-20 | $48.30 | $48.33 | $48.30 | $48.32 | $48.32 | 2,063 |
2025-02-19 | $48.25 | $48.27 | $48.25 | $48.27 | $48.27 | 414 |
2025-02-18 | $48.25 | $48.26 | $48.24 | $48.25 | $48.25 | 1,989 |
2025-02-14 | $48.25 | $48.33 | $48.25 | $48.30 | $48.30 | 4,008 |
2025-02-13 | $48.17 | $48.22 | $48.17 | $48.22 | $48.22 | 1,486 |
2025-02-12 | $48.06 | $48.09 | $48.05 | $48.08 | $48.08 | 1,552 |
2025-02-11 | $48.16 | $48.29 | $48.10 | $48.20 | $48.20 | 13,094 |
2025-02-10 | $48.20 | $48.29 | $48.15 | $48.17 | $48.17 | 9,056 |
2025-02-07 | $48.20 | $48.20 | $48.14 | $48.18 | $48.18 | 1,376 |
2025-02-06 | $48.21 | $48.26 | $48.21 | $48.24 | $48.24 | 1,292 |
2025-02-05 | $48.28 | $48.29 | $48.17 | $48.25 | $48.25 | 26,913 |
2025-02-04 | $48.15 | $48.35 | $48.15 | $48.22 | $48.22 | 4,258 |
2025-02-03 | $48.16 | $48.35 | $48.16 | $48.34 | $48.34 | 12,756 |
2025-01-31 | $48.20 | $48.33 | $48.16 | $48.25 | $48.25 | 55,176 |
2025-01-30 | $48.17 | $48.18 | $48.15 | $48.15 | $48.15 | 2,183 |
2025-01-29 | $48.14 | $48.14 | $48.10 | $48.12 | $48.12 | 2,148 |
2025-01-28 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 260 |
2025-01-27 | $48.31 | $48.38 | $48.31 | $48.35 | $48.16 | 6,801 |
2025-01-24 | $48.23 | $48.34 | $48.21 | $48.28 | $48.28 | 9,146 |
2025-01-23 | $48.13 | $48.21 | $48.12 | $48.19 | $48.19 | 10,065 |
2025-01-22 | $48.18 | $48.21 | $48.16 | $48.19 | $48.19 | 3,049 |
2025-01-21 | $48.19 | $48.37 | $48.19 | $48.31 | $48.31 | 2,998 |
2025-01-17 | $48.13 | $48.16 | $48.13 | $48.15 | $48.15 | 3,481 |
2025-01-16 | $48.06 | $48.18 | $48.06 | $48.14 | $48.14 | 5,193 |
2025-01-15 | $48.09 | $48.11 | $48.09 | $48.10 | $48.10 | 2,202 |
2025-01-14 | $47.93 | $47.93 | $47.90 | $47.91 | $47.91 | 7,994 |
2025-01-13 | $47.93 | $47.93 | $47.87 | $47.89 | $47.89 | 12,609 |
2025-01-10 | $47.95 | $48.00 | $47.92 | $47.94 | $47.94 | 7,978 |
2025-01-08 | $47.99 | $48.11 | $47.97 | $48.10 | $48.10 | 10,626 |
2025-01-07 | $48.02 | $48.06 | $48.01 | $48.05 | $48.05 | 12,858 |
2025-01-06 | $48.04 | $48.11 | $48.02 | $48.11 | $48.11 | 13,049 |
2025-01-03 | $48.13 | $48.13 | $47.96 | $47.98 | $47.98 | 101,928 |
2025-01-02 | $48.11 | $48.11 | $48.06 | $48.06 | $48.06 | 4,118 |
2024-12-31 | $48.09 | $48.09 | $48.02 | $48.06 | $48.06 | 1,482 |
2024-12-30 | $48.08 | $48.08 | $48.04 | $48.06 | $48.06 | 120,712 |
2024-12-27 | $47.99 | $47.99 | $47.88 | $47.96 | $47.96 | 2,421 |
2024-12-26 | $47.91 | $47.98 | $47.91 | $47.96 | $47.96 | 2,251 |
2024-12-24 | $48.12 | $48.18 | $48.12 | $48.18 | $47.97 | 1,092 |
2024-12-23 | $48.12 | $48.14 | $48.10 | $48.12 | $47.90 | 1,879 |
2024-12-20 | $48.18 | $48.21 | $48.16 | $48.18 | $47.96 | 2,736 |
2024-12-19 | $48.11 | $48.11 | $48.05 | $48.06 | $47.85 | 2,308 |
2024-12-18 | $48.35 | $48.36 | $48.11 | $48.13 | $47.92 | 5,295 |
2024-12-17 | $48.33 | $48.34 | $48.30 | $48.33 | $48.12 | 7,657 |
2024-12-16 | $48.37 | $48.37 | $48.33 | $48.34 | $48.12 | 5,480 |
2024-12-13 | $48.33 | $48.33 | $48.32 | $48.32 | $48.11 | 430 |
2024-12-12 | $48.41 | $48.42 | $48.38 | $48.38 | $48.17 | 1,165 |
2024-12-11 | $48.47 | $48.53 | $48.47 | $48.47 | $48.25 | 3,678 |
2024-12-10 | $48.43 | $48.48 | $48.43 | $48.46 | $48.46 | 3,118 |
2024-12-09 | $48.49 | $48.49 | $48.42 | $48.45 | $48.45 | 3,317 |
2024-12-06 | $48.54 | $48.54 | $48.49 | $48.50 | $48.50 | 1,726 |
2024-12-05 | $48.35 | $48.41 | $48.35 | $48.41 | $48.41 | 549 |
2024-12-04 | $48.35 | $48.45 | $48.35 | $48.42 | $48.42 | 7,667 |
2024-12-03 | $48.44 | $48.44 | $48.38 | $48.38 | $48.38 | 3,246 |
2024-12-02 | $48.04 | $48.53 | $48.04 | $48.50 | $48.50 | 6,140 |
2024-11-29 | $48.38 | $48.38 | $48.36 | $48.36 | $48.36 | 634 |
2024-11-27 | $48.26 | $48.60 | $48.26 | $48.31 | $48.31 | 14,380 |
2024-11-26 | $48.25 | $48.25 | $48.16 | $48.22 | $48.22 | 5,379 |
2024-11-25 | $48.22 | $48.25 | $48.19 | $48.23 | $48.23 | 2,617 |
2024-11-22 | $48.31 | $48.32 | $48.26 | $48.28 | $48.28 | 2,252 |
2024-11-21 | $48.31 | $48.37 | $48.23 | $48.25 | $48.25 | 3,584 |
2024-11-20 | $48.33 | $48.35 | $48.26 | $48.30 | $48.30 | 10,726 |
2024-11-19 | $48.36 | $48.36 | $48.20 | $48.33 | $48.33 | 12,769 |
2024-11-18 | $48.29 | $48.34 | $48.29 | $48.33 | $48.33 | 2,948 |
2024-11-15 | $48.20 | $48.30 | $48.20 | $48.30 | $48.30 | 6,743 |
2024-11-14 | $48.31 | $48.32 | $48.24 | $48.24 | $48.24 | 5,042 |
2024-11-13 | $48.27 | $48.28 | $48.27 | $48.28 | $48.28 | 1,012 |
2024-11-12 | $48.29 | $48.30 | $48.25 | $48.26 | $48.26 | 5,542 |
2024-11-11 | $48.33 | $48.33 | $48.32 | $48.33 | $48.33 | 1,158 |
2024-11-08 | $48.40 | $48.40 | $48.36 | $48.36 | $48.36 | 1,252 |
2024-11-07 | $48.36 | $48.40 | $48.35 | $48.38 | $48.38 | 3,672 |
2024-11-06 | $48.24 | $48.26 | $48.24 | $48.24 | $48.24 | 1,215 |
2024-11-05 | $48.28 | $48.31 | $48.24 | $48.31 | $48.31 | 3,881 |
2024-11-04 | $48.31 | $48.34 | $48.27 | $48.32 | $48.32 | 5,427 |
2024-11-01 | $48.32 | $48.32 | $48.20 | $48.20 | $48.20 | 926 |
2024-10-31 | $48.22 | $48.25 | $48.18 | $48.22 | $48.22 | 1,353 |
2024-10-30 | $48.34 | $48.34 | $48.26 | $48.26 | $48.26 | 1,027 |
2024-10-29 | $48.28 | $48.34 | $48.28 | $48.34 | $48.34 | 3,194 |
2024-10-28 | $48.35 | $48.35 | $48.30 | $48.30 | $48.30 | 4,064 |
2024-10-25 | $48.54 | $48.55 | $48.53 | $48.53 | $48.35 | 910 |
2024-10-24 | $48.53 | $48.57 | $48.53 | $48.56 | $48.38 | 2,231 |
2024-10-23 | $48.53 | $48.53 | $48.46 | $48.49 | $48.31 | 3,020 |
2024-10-22 | $48.56 | $48.58 | $48.30 | $48.52 | $48.34 | 5,819 |
2024-10-21 | $48.55 | $48.55 | $48.53 | $48.54 | $48.36 | 748 |
2024-10-18 | $48.63 | $48.67 | $48.63 | $48.64 | $48.46 | 1,996 |
2024-10-17 | $48.65 | $48.65 | $48.61 | $48.64 | $48.46 | 2,346 |
2024-10-16 | $48.71 | $48.72 | $48.66 | $48.70 | $48.52 | 1,952 |
2024-10-15 | $48.70 | $48.70 | $48.64 | $48.66 | $48.49 | 1,641 |
2024-10-14 | $48.59 | $48.63 | $48.59 | $48.62 | $48.44 | 1,509 |
2024-10-11 | $48.63 | $48.65 | $48.61 | $48.64 | $48.46 | 1,595 |
2024-10-10 | $48.59 | $48.70 | $48.20 | $48.52 | $48.34 | 63,299 |
2024-10-09 | $48.58 | $48.61 | $48.34 | $48.52 | $48.35 | 9,902 |
2024-10-08 | $48.56 | $48.60 | $48.56 | $48.59 | $48.41 | 1,520 |
2024-10-07 | $48.60 | $48.60 | $48.57 | $48.57 | $48.39 | 705 |
2024-10-04 | $48.71 | $48.71 | $48.62 | $48.63 | $48.45 | 1,442 |
2024-10-03 | $48.87 | $48.87 | $48.81 | $48.81 | $48.64 | 601 |
2024-10-02 | $48.88 | $48.92 | $48.87 | $48.89 | $48.89 | 2,295 |
2024-10-01 | $48.90 | $48.91 | $48.85 | $48.85 | $48.85 | 2,858 |
2024-09-30 | $48.85 | $48.85 | $48.83 | $48.83 | $48.83 | 388 |
2024-09-27 | $48.87 | $48.94 | $48.87 | $48.91 | $48.91 | 1,213 |
2024-09-26 | $48.83 | $48.86 | $48.81 | $48.81 | $48.81 | 1,618 |
2024-09-25 | $48.86 | $48.94 | $48.86 | $48.88 | $48.88 | 4,931 |
2024-09-24 | $49.04 | $49.04 | $49.03 | $49.04 | $48.87 | 2,463 |
2024-09-23 | $49.07 | $49.07 | $49.01 | $49.03 | $48.86 | 13,061 |
2024-09-20 | $49.07 | $49.07 | $49.04 | $49.04 | $48.87 | 611 |
2024-09-19 | $49.02 | $49.02 | $49.01 | $49.01 | $48.83 | 569 |
2024-09-18 | $48.93 | $48.97 | $48.93 | $48.97 | $48.79 | 779 |
2024-09-17 | $49.03 | $49.04 | $48.98 | $49.00 | $48.82 | 3,988 |
2024-09-16 | $49.01 | $49.04 | $49.00 | $49.03 | $48.85 | 2,192 |
2024-09-13 | $49.00 | $49.02 | $48.94 | $48.98 | $48.81 | 4,463 |
2024-09-12 | $48.89 | $48.89 | $48.89 | $48.89 | $48.72 | 597 |
2024-09-11 | $48.95 | $48.96 | $48.92 | $48.96 | $48.79 | 2,121 |
2024-09-10 | $48.89 | $48.99 | $48.89 | $48.94 | $48.77 | 2,654 |
2024-09-09 | $48.86 | $48.88 | $48.85 | $48.86 | $48.69 | 1,124 |
2024-09-06 | $48.85 | $48.85 | $48.84 | $48.84 | $48.84 | 337 |
2024-09-05 | $48.75 | $48.78 | $48.74 | $48.78 | $48.78 | 920 |
2024-09-04 | $48.66 | $48.72 | $48.66 | $48.72 | $48.72 | 702 |
2024-09-03 | $48.60 | $48.65 | $48.59 | $48.60 | $48.60 | 2,093 |
2024-08-30 | $48.58 | $48.59 | $48.58 | $48.59 | $48.59 | 1,777 |
2024-08-29 | $48.59 | $48.59 | $48.55 | $48.55 | $48.55 | 429 |
2024-08-28 | $48.57 | $48.57 | $48.57 | $48.57 | $48.57 | 237 |
2024-08-27 | $48.50 | $48.70 | $48.50 | $48.62 | $48.62 | 15,612 |
2024-08-26 | $48.81 | $48.81 | $48.73 | $48.75 | $48.57 | 2,265 |
2024-08-23 | $48.72 | $48.74 | $48.69 | $48.74 | $48.57 | 530 |
2024-08-22 | $48.59 | $48.61 | $48.59 | $48.61 | $48.61 | 799 |
2024-08-21 | $48.61 | $48.73 | $48.61 | $48.66 | $48.66 | 2,406 |
2024-08-20 | $48.53 | $48.55 | $48.33 | $48.55 | $48.55 | 5,329 |
2024-08-19 | $48.49 | $48.51 | $48.49 | $48.51 | $48.51 | 1,021 |
2024-08-16 | $48.48 | $48.50 | $48.46 | $48.50 | $48.50 | 2,077 |
2024-08-15 | $48.42 | $48.43 | $48.42 | $48.43 | $48.43 | 1,927 |
2024-08-14 | $48.54 | $48.57 | $48.54 | $48.55 | $48.55 | 1,024 |
2024-08-13 | $48.48 | $48.53 | $48.48 | $48.53 | $48.53 | 440 |
2024-08-12 | $48.38 | $48.39 | $48.35 | $48.39 | $48.39 | 1,320 |
2024-08-09 | $48.34 | $48.35 | $48.34 | $48.35 | $48.35 | 640 |
2024-08-08 | $48.30 | $48.34 | $48.28 | $48.31 | $48.31 | 1,048 |
2024-08-07 | $48.31 | $48.32 | $48.28 | $48.31 | $48.31 | 1,557 |
2024-08-06 | $48.42 | $48.42 | $48.32 | $48.33 | $48.33 | 2,916 |
2024-08-05 | $48.55 | $48.55 | $48.42 | $48.42 | $48.42 | 1,505 |
2024-08-02 | $48.50 | $48.50 | $48.48 | $48.49 | $48.49 | 2,741 |
2024-08-01 | $48.25 | $48.29 | $48.23 | $48.27 | $48.27 | 4,421 |
2024-07-31 | $48.07 | $48.12 | $48.04 | $48.12 | $48.12 | 8,888 |
2024-07-30 | $48.03 | $48.06 | $48.03 | $48.06 | $48.06 | 781 |
2024-07-29 | $48.05 | $48.05 | $47.98 | $48.01 | $48.01 | 17,189 |
2024-07-26 | $47.98 | $47.99 | $47.98 | $47.99 | $47.99 | 797 |
2024-07-25 | $48.10 | $48.14 | $48.08 | $48.08 | $48.08 | 921 |
2024-07-24 | $48.08 | $48.13 | $48.05 | $48.06 | $48.06 | 1,873 |
2024-07-23 | $48.08 | $48.10 | $48.06 | $48.06 | $48.06 | 1,393 |
2024-07-22 | $48.06 | $48.12 | $47.99 | $48.08 | $48.08 | 4,734 |
2024-07-19 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 2 |
2024-07-18 | $48.17 | $48.17 | $48.07 | $48.07 | $48.07 | 540 |
2024-07-17 | $48.09 | $48.16 | $48.09 | $48.12 | $48.12 | 1,773 |
2024-07-16 | $48.05 | $48.13 | $48.05 | $48.12 | $48.12 | 778 |
2024-07-15 | $48.11 | $48.11 | $48.05 | $48.08 | $48.08 | 3,760 |
2024-07-12 | $48.06 | $48.09 | $48.06 | $48.09 | $48.09 | 504 |
2024-07-11 | $47.98 | $48.01 | $47.98 | $48.01 | $48.01 | 694 |
2024-07-10 | $47.85 | $47.88 | $47.85 | $47.88 | $47.88 | 806 |
2024-07-09 | $47.80 | $47.86 | $47.80 | $47.85 | $47.85 | 3,212 |
2024-07-08 | $47.87 | $47.92 | $47.86 | $47.88 | $47.88 | 3,470 |
2024-07-05 | $47.79 | $47.88 | $47.79 | $47.87 | $47.87 | 14,063 |
2024-07-03 | $47.70 | $47.75 | $47.70 | $47.75 | $47.75 | 550 |
2024-07-02 | $47.64 | $47.67 | $47.64 | $47.64 | $47.64 | 1,399 |
2024-07-01 | $47.61 | $47.61 | $47.54 | $47.58 | $47.58 | 2,106 |
2024-06-28 | $47.60 | $47.64 | $47.60 | $47.61 | $47.61 | 780 |
2024-06-27 | $47.61 | $47.67 | $47.61 | $47.62 | $47.62 | 1,744 |
2024-06-26 | $47.55 | $47.58 | $47.55 | $47.58 | $47.58 | 2,949 |
2024-06-25 | $47.63 | $47.65 | $47.63 | $47.64 | $47.64 | 3,045 |
2024-06-24 | $47.81 | $47.83 | $47.81 | $47.81 | $47.64 | 517 |
2024-06-21 | $47.85 | $47.85 | $47.83 | $47.83 | $47.66 | 499 |
2024-06-20 | $47.79 | $47.80 | $47.76 | $47.79 | $47.62 | 1,301 |
2024-06-18 | $47.84 | $47.84 | $47.81 | $47.83 | $47.66 | 1,075 |
2024-06-17 | $47.79 | $47.81 | $47.76 | $47.77 | $47.77 | 4,704 |
2024-06-14 | $47.88 | $47.90 | $47.82 | $47.82 | $47.82 | 898 |
2024-06-13 | $47.85 | $47.85 | $47.81 | $47.83 | $47.83 | 1,143 |
2024-06-12 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 235 |
2024-06-11 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 962 |
2024-06-10 | $47.57 | $47.60 | $47.57 | $47.57 | $47.57 | 584 |
2024-06-07 | $47.60 | $47.60 | $47.57 | $47.57 | $47.57 | 488 |
2024-06-06 | $47.73 | $47.73 | $47.71 | $47.71 | $47.71 | 1,095 |
2024-06-05 | $47.69 | $47.72 | $47.69 | $47.72 | $47.72 | 779 |
2024-06-04 | $47.69 | $47.70 | $47.67 | $47.70 | $47.70 | 4,916 |
2024-06-03 | $47.62 | $47.65 | $47.61 | $47.61 | $47.61 | 2,348 |
2024-05-31 | $47.53 | $47.53 | $47.47 | $47.50 | $47.50 | 17,677 |
2024-05-30 | $47.43 | $47.46 | $47.42 | $47.45 | $47.45 | 3,010 |
2024-05-29 | $47.39 | $47.39 | $47.36 | $47.38 | $47.38 | 2,778 |
2024-05-28 | $47.46 | $47.46 | $47.36 | $47.38 | $47.38 | 1,755 |
2024-05-24 | $47.45 | $47.46 | $47.45 | $47.45 | $47.45 | 1,807 |
2024-05-23 | $47.69 | $47.69 | $47.59 | $47.59 | $47.42 | 1,207 |
2024-05-22 | $47.67 | $47.67 | $47.63 | $47.65 | $47.48 | 891 |
2024-05-21 | $47.72 | $47.72 | $47.69 | $47.69 | $47.52 | 1,048 |
2024-05-20 | $47.65 | $47.69 | $47.65 | $47.67 | $47.50 | 2,387 |
2024-05-17 | $47.67 | $47.71 | $47.66 | $47.69 | $47.52 | 8,120 |
2024-05-16 | $47.73 | $47.73 | $47.70 | $47.70 | $47.53 | 3,495 |
2024-05-15 | $47.72 | $47.74 | $47.72 | $47.74 | $47.57 | 304 |
2024-05-14 | $47.61 | $47.61 | $47.58 | $47.59 | $47.59 | 1,681 |
2024-05-13 | $47.57 | $47.61 | $47.54 | $47.55 | $47.55 | 1,702 |
2024-05-10 | $47.58 | $47.58 | $47.54 | $47.56 | $47.56 | 3,580 |
2024-05-09 | $47.61 | $47.65 | $47.60 | $47.63 | $47.63 | 3,856 |
2024-05-08 | $47.59 | $47.59 | $47.58 | $47.58 | $47.58 | 592 |
2024-05-07 | $47.60 | $47.67 | $47.60 | $47.63 | $47.63 | 3,861 |
2024-05-06 | $47.58 | $47.61 | $47.58 | $47.58 | $47.58 | 5,594 |
2024-05-03 | $47.68 | $47.68 | $47.53 | $47.55 | $47.55 | 62,300 |
2024-05-02 | $47.39 | $47.54 | $47.39 | $47.50 | $47.50 | 8,881 |
2024-05-01 | $47.29 | $47.34 | $47.27 | $47.34 | $47.34 | 2,104 |
2024-04-30 | $47.28 | $47.28 | $47.25 | $47.25 | $47.25 | 487 |
2024-04-29 | $47.30 | $47.33 | $47.27 | $47.31 | $47.31 | 5,418 |
2024-04-26 | $47.26 | $47.34 | $47.24 | $47.25 | $47.25 | 8,600 |
2024-04-25 | $47.17 | $47.23 | $47.17 | $47.20 | $47.20 | 1,227 |
2024-04-24 | $47.22 | $47.24 | $47.18 | $47.23 | $47.23 | 17,388 |
2024-04-23 | $47.38 | $47.53 | $47.38 | $47.44 | $47.27 | 5,230 |
2024-04-22 | $47.38 | $47.38 | $47.35 | $47.37 | $47.20 | 1,078 |
2024-04-19 | $47.33 | $47.33 | $47.33 | $47.33 | $47.16 | 638 |
2024-04-18 | $47.28 | $47.32 | $47.28 | $47.30 | $47.13 | 1,311 |
2024-04-17 | $47.34 | $47.36 | $47.31 | $47.34 | $47.17 | 9,311 |
2024-04-16 | $47.24 | $47.26 | $47.22 | $47.26 | $47.09 | 597 |
2024-04-15 | $47.31 | $47.33 | $47.31 | $47.32 | $47.15 | 2,374 |
2024-04-12 | $47.45 | $47.45 | $47.42 | $47.43 | $47.43 | 2,292 |
2024-04-11 | $47.44 | $47.44 | $47.36 | $47.38 | $47.38 | 2,189 |
2024-04-10 | $47.39 | $47.39 | $47.33 | $47.36 | $47.36 | 3,807 |
2024-04-09 | $47.60 | $47.64 | $47.60 | $47.61 | $47.61 | 2,979 |
2024-04-08 | $47.58 | $47.58 | $47.55 | $47.56 | $47.56 | 1,696 |
2024-04-05 | $47.65 | $47.65 | $47.61 | $47.61 | $47.61 | 676 |
2024-04-04 | $47.67 | $47.68 | $47.64 | $47.68 | $47.68 | 1,701 |
2024-04-03 | $47.62 | $47.67 | $47.62 | $47.66 | $47.66 | 1,881 |
2024-04-02 | $47.58 | $47.63 | $47.58 | $47.63 | $47.63 | 531 |
2024-04-01 | $47.59 | $47.66 | $47.55 | $47.59 | $47.59 | 3,089 |
2024-03-28 | $47.70 | $47.74 | $47.69 | $47.69 | $47.69 | 866 |
2024-03-27 | $47.69 | $47.77 | $47.69 | $47.76 | $47.76 | 1,814 |
2024-03-26 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 441 |
2024-03-25 | $47.70 | $47.70 | $47.68 | $47.68 | $47.68 | 551 |
2024-03-22 | $47.72 | $47.73 | $47.69 | $47.71 | $47.71 | 1,403 |
2024-03-21 | $47.84 | $47.85 | $47.81 | $47.83 | $47.66 | 2,163 |
2024-03-20 | $47.78 | $47.82 | $47.74 | $47.82 | $47.65 | 1,640 |
2024-03-19 | $47.73 | $47.73 | $47.70 | $47.71 | $47.54 | 596 |
2024-03-18 | $47.66 | $47.66 | $47.64 | $47.64 | $47.47 | 589 |
2024-03-15 | $47.65 | $47.67 | $47.56 | $47.59 | $47.59 | 21,019 |
2024-03-14 | $47.69 | $47.71 | $47.66 | $47.67 | $47.67 | 2,717 |
2024-03-13 | $47.78 | $47.81 | $47.77 | $47.77 | $47.77 | 4,230 |
2024-03-12 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 47 |
2024-03-11 | $47.84 | $47.86 | $47.81 | $47.83 | $47.83 | 1,774 |
2024-03-08 | $47.91 | $47.91 | $47.87 | $47.87 | $47.87 | 806 |
2024-03-07 | $47.78 | $47.79 | $47.76 | $47.79 | $47.79 | 1,727 |
2024-03-06 | $47.77 | $47.79 | $47.71 | $47.71 | $47.71 | 2,086 |
2024-03-05 | $47.74 | $47.74 | $47.71 | $47.72 | $47.72 | 1,506 |
2024-03-04 | $47.67 | $47.67 | $47.64 | $47.64 | $47.64 | 1,301 |
2024-03-01 | $47.54 | $47.69 | $47.54 | $47.69 | $47.69 | 970 |
2024-02-29 | $47.61 | $47.61 | $47.55 | $47.55 | $47.55 | 29,894 |
2024-02-28 | $47.53 | $47.56 | $47.53 | $47.56 | $47.56 | 736 |
2024-02-27 | $47.52 | $47.54 | $47.51 | $47.53 | $47.53 | 1,992 |
2024-02-26 | $47.51 | $47.53 | $47.44 | $47.52 | $47.52 | 3,932 |
2024-02-23 | $47.54 | $47.70 | $47.53 | $47.56 | $47.56 | 5,776 |
2024-02-22 | $47.74 | $47.75 | $47.71 | $47.73 | $47.56 | 1,305 |
2024-02-21 | $47.78 | $47.78 | $47.75 | $47.76 | $47.76 | 1,538 |
2024-02-20 | $47.80 | $47.82 | $47.79 | $47.81 | $47.81 | 1,016 |
2024-02-16 | $47.70 | $47.76 | $47.69 | $47.73 | $47.73 | 4,711 |
2024-02-15 | $47.79 | $47.79 | $47.75 | $47.79 | $47.79 | 2,379 |
2024-02-14 | $47.76 | $47.76 | $47.72 | $47.74 | $47.74 | 2,482 |
2024-02-13 | $47.69 | $47.70 | $47.63 | $47.63 | $47.63 | 2,272 |
2024-02-12 | $47.79 | $47.85 | $47.79 | $47.85 | $47.85 | 13,219 |
2024-02-09 | $47.80 | $47.81 | $47.76 | $47.81 | $47.81 | 1,106 |
2024-02-08 | $47.84 | $47.86 | $47.83 | $47.83 | $47.83 | 1,975 |
2024-02-07 | $47.91 | $47.91 | $47.85 | $47.86 | $47.86 | 6,401 |
2024-02-06 | $47.83 | $47.91 | $47.83 | $47.87 | $47.87 | 1,231 |
2024-02-05 | $47.81 | $47.81 | $47.80 | $47.80 | $47.80 | 501 |
2024-02-02 | $47.86 | $47.92 | $47.86 | $47.91 | $47.91 | 1,201 |
2024-02-01 | $48.01 | $48.06 | $48.01 | $48.04 | $48.04 | 1,974 |
2024-01-31 | $47.96 | $48.00 | $47.93 | $47.94 | $47.94 | 1,674 |
2024-01-30 | $47.82 | $47.84 | $47.80 | $47.84 | $47.84 | 5,797 |
2024-01-29 | $47.84 | $47.88 | $47.76 | $47.87 | $47.87 | 6,298 |
2024-01-26 | $47.80 | $47.81 | $47.80 | $47.81 | $47.81 | 7,569 |
2024-01-25 | $47.78 | $47.85 | $47.78 | $47.85 | $47.85 | 1,196 |
2024-01-24 | $48.00 | $48.00 | $47.89 | $47.89 | $47.73 | 2,388 |
2024-01-23 | $47.91 | $47.92 | $47.88 | $47.92 | $47.76 | 1,898 |
2024-01-22 | $47.96 | $47.96 | $47.90 | $47.92 | $47.75 | 1,040 |
2024-01-19 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 186 |
2024-01-18 | $47.96 | $47.98 | $47.93 | $47.98 | $47.98 | 5,906 |
2024-01-17 | $47.91 | $47.93 | $47.88 | $47.91 | $47.91 | 35,255 |
2024-01-16 | $48.04 | $48.04 | $48.02 | $48.02 | $48.02 | 1,028 |
2024-01-12 | $48.12 | $48.17 | $48.07 | $48.13 | $48.13 | 6,124 |
2024-01-11 | $47.92 | $48.01 | $47.91 | $48.01 | $48.01 | 1,523 |
2024-01-10 | $47.92 | $47.92 | $47.86 | $47.86 | $47.86 | 3,964 |
2024-01-09 | $47.79 | $47.87 | $47.79 | $47.85 | $47.85 | 6,966 |
2024-01-08 | $47.75 | $47.85 | $47.75 | $47.82 | $47.82 | 1,657 |
2024-01-05 | $47.71 | $47.85 | $47.71 | $47.74 | $47.74 | 6,754 |
2024-01-04 | $47.77 | $47.80 | $47.75 | $47.78 | $47.78 | 1,458 |
2024-01-03 | $47.82 | $47.83 | $47.68 | $47.83 | $47.83 | 10,083 |
2024-01-02 | $47.87 | $47.96 | $47.76 | $47.84 | $47.84 | 16,064 |
2023-12-29 | $47.98 | $48.00 | $47.97 | $47.97 | $47.97 | 1,786 |
2023-12-28 | $47.95 | $47.96 | $47.94 | $47.95 | $47.95 | 1,744 |
2023-12-27 | $47.98 | $47.98 | $47.95 | $47.96 | $47.96 | 1,578 |
2023-12-26 | $47.83 | $47.86 | $47.82 | $47.85 | $47.85 | 1,921 |
2023-12-22 | $47.85 | $47.85 | $47.84 | $47.84 | $47.84 | 1,046 |
2023-12-21 | $47.97 | $48.05 | $47.96 | $47.97 | $47.82 | 5,586 |
2023-12-20 | $47.87 | $47.93 | $47.87 | $47.93 | $47.78 | 2,030 |
2023-12-19 | $47.87 | $47.87 | $47.82 | $47.84 | $47.69 | 3,165 |
2023-12-18 | $47.83 | $47.86 | $47.81 | $47.83 | $47.68 | 153,521 |
2023-12-15 | $47.83 | $47.87 | $47.82 | $47.82 | $47.68 | 3,449 |
2023-12-14 | $47.86 | $47.87 | $47.84 | $47.86 | $47.71 | 2,161 |
2023-12-13 | $47.38 | $47.74 | $47.38 | $47.73 | $47.59 | 6,067 |
2023-12-12 | $47.40 | $47.42 | $47.36 | $47.38 | $47.24 | 3,029 |
2023-12-11 | $47.29 | $47.33 | $47.27 | $47.32 | $47.17 | 1,723 |
2023-12-08 | $47.39 | $47.39 | $47.33 | $47.34 | $47.34 | 2,119 |
2023-12-07 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 161 |
2023-12-06 | $47.42 | $47.49 | $47.42 | $47.43 | $47.43 | 1,502 |
2023-12-05 | $47.40 | $47.44 | $47.40 | $47.43 | $47.43 | 1,735 |
2023-12-04 | $47.38 | $47.38 | $47.31 | $47.37 | $47.37 | 1,304 |
2023-12-01 | $47.42 | $47.42 | $47.40 | $47.42 | $47.42 | 3,556 |
2023-11-30 | $47.27 | $47.27 | $47.25 | $47.25 | $47.25 | 1,789 |
2023-11-29 | $47.30 | $47.30 | $47.29 | $47.29 | $47.29 | 430 |
2023-11-28 | $47.17 | $47.20 | $47.04 | $47.20 | $47.20 | 3,750 |
2023-11-27 | $46.96 | $47.03 | $46.96 | $47.02 | $47.02 | 2,919 |
2023-11-24 | $46.97 | $46.97 | $46.94 | $46.94 | $46.94 | 342 |
2023-11-22 | $47.14 | $47.15 | $47.09 | $47.13 | $46.98 | 2,273 |
2023-11-21 | $47.04 | $47.07 | $47.04 | $47.07 | $46.93 | 1,966 |
2023-11-20 | $46.97 | $47.01 | $46.97 | $47.01 | $46.87 | 1,820 |
2023-11-17 | $46.99 | $47.01 | $46.98 | $46.99 | $46.99 | 769 |
2023-11-16 | $46.97 | $47.00 | $46.97 | $46.99 | $46.99 | 1,389 |
2023-11-15 | $46.88 | $46.88 | $46.87 | $46.87 | $46.87 | 1,042 |
2023-11-14 | $46.98 | $46.98 | $46.95 | $46.95 | $46.95 | 1,501 |
2023-11-13 | $46.64 | $46.66 | $46.64 | $46.66 | $46.66 | 1,053 |
2023-11-10 | $46.66 | $46.66 | $46.63 | $46.64 | $46.64 | 1,015 |
2023-11-09 | $46.80 | $46.80 | $46.62 | $46.62 | $46.62 | 2,441 |
2023-11-08 | $46.71 | $46.72 | $46.71 | $46.72 | $46.72 | 479 |
2023-11-07 | $46.68 | $46.73 | $46.68 | $46.71 | $46.71 | 645 |
2023-11-06 | $46.64 | $46.65 | $46.64 | $46.64 | $46.64 | 773 |
2023-11-03 | $46.82 | $46.94 | $46.74 | $46.74 | $46.74 | 88,632 |
2023-11-02 | $46.63 | $46.63 | $46.58 | $46.61 | $46.61 | 1,622 |
2023-11-01 | $46.46 | $46.56 | $46.43 | $46.55 | $46.55 | 1,247 |
2023-10-31 | $46.37 | $46.39 | $46.35 | $46.37 | $46.37 | 1,050 |
2023-10-30 | $46.36 | $46.37 | $46.36 | $46.37 | $46.37 | 314 |
2023-10-27 | $46.40 | $46.41 | $46.40 | $46.41 | $46.41 | 539 |
2023-10-26 | $46.37 | $46.39 | $46.37 | $46.39 | $46.39 | 1,033 |
2023-10-25 | $46.28 | $46.28 | $46.27 | $46.27 | $46.27 | 588 |
2023-10-24 | $46.47 | $46.47 | $46.47 | $46.47 | $46.33 | 63 |
2023-10-23 | $46.36 | $46.48 | $46.36 | $46.48 | $46.34 | 2,141 |
2023-10-20 | $46.36 | $46.36 | $46.35 | $46.36 | $46.36 | 2,305 |
2023-10-19 | $46.25 | $46.29 | $46.25 | $46.29 | $46.29 | 744 |
2023-10-18 | $46.34 | $46.34 | $46.25 | $46.25 | $46.25 | 1,907 |
2023-10-17 | $46.38 | $46.38 | $46.31 | $46.33 | $46.33 | 2,925 |
2023-10-16 | $46.52 | $46.53 | $46.49 | $46.49 | $46.49 | 3,412 |
2023-10-13 | $46.59 | $46.59 | $46.55 | $46.55 | $46.55 | 1,043 |
2023-10-12 | $46.52 | $46.54 | $46.52 | $46.53 | $46.53 | 2,996 |
2023-10-11 | $46.59 | $46.61 | $46.59 | $46.61 | $46.61 | 581 |
2023-10-10 | $46.57 | $46.63 | $46.56 | $46.63 | $46.63 | 4,938 |
2023-10-09 | $46.54 | $46.65 | $46.54 | $46.65 | $46.65 | 12,671 |
2023-10-06 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 410 |
2023-10-05 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 97 |
2023-10-04 | $46.57 | $46.57 | $46.32 | $46.44 | $46.44 | 3,485 |
2023-10-03 | $46.33 | $46.33 | $46.29 | $46.29 | $46.29 | 334 |
2023-10-02 | $46.45 | $46.45 | $46.42 | $46.42 | $46.42 | 4,423 |
2023-09-29 | $46.60 | $46.60 | $46.51 | $46.51 | $46.51 | 3,460 |
2023-09-28 | $46.46 | $46.52 | $46.46 | $46.52 | $46.52 | 893 |
2023-09-27 | $46.51 | $46.51 | $46.39 | $46.42 | $46.42 | 3,077 |
2023-09-26 | $46.51 | $46.53 | $46.48 | $46.48 | $46.48 | 4,676 |
2023-09-25 | $46.56 | $46.56 | $46.52 | $46.52 | $46.52 | 740 |
2023-09-22 | $46.70 | $46.72 | $46.70 | $46.70 | $46.57 | 2,582 |
2023-09-21 | $46.62 | $46.64 | $46.60 | $46.63 | $46.49 | 2,919 |
2023-09-20 | $46.76 | $46.79 | $46.69 | $46.69 | $46.55 | 5,970 |
2023-09-19 | $46.75 | $46.75 | $46.70 | $46.70 | $46.56 | 881 |
2023-09-18 | $46.77 | $46.77 | $46.75 | $46.77 | $46.63 | 3,665 |
2023-09-15 | $46.74 | $46.76 | $46.74 | $46.76 | $46.62 | 435 |
2023-09-14 | $46.78 | $46.78 | $46.78 | $46.78 | $46.64 | 108 |
2023-09-13 | $46.75 | $46.78 | $46.75 | $46.78 | $46.65 | 301 |
2023-09-12 | $46.73 | $46.76 | $46.73 | $46.74 | $46.60 | 5,564 |
2023-09-11 | $46.77 | $46.77 | $46.75 | $46.76 | $46.62 | 1,063 |
2023-09-08 | $46.77 | $46.77 | $46.77 | $46.77 | $46.63 | 83 |
2023-09-07 | $46.78 | $46.78 | $46.78 | $46.78 | $46.64 | 225 |
2023-09-06 | $46.74 | $46.74 | $46.65 | $46.67 | $46.54 | 2,146 |
2023-09-05 | $46.76 | $46.77 | $46.75 | $46.75 | $46.61 | 1,445 |
2023-09-01 | $46.84 | $46.84 | $46.84 | $46.84 | $46.84 | 413 |
2023-08-31 | $46.90 | $46.91 | $46.89 | $46.89 | $46.89 | 1,253 |
2023-08-30 | $46.88 | $46.88 | $46.83 | $46.83 | $46.83 | 3,615 |
2023-08-29 | $46.79 | $46.85 | $46.79 | $46.85 | $46.85 | 3,643 |
2023-08-28 | $46.67 | $46.69 | $46.65 | $46.69 | $46.69 | 1,687 |
2023-08-25 | $46.66 | $46.67 | $46.60 | $46.63 | $46.63 | 11,948 |
2023-08-24 | $46.80 | $46.81 | $46.79 | $46.80 | $46.80 | 2,617 |
2023-08-23 | $46.83 | $46.85 | $46.83 | $46.84 | $46.84 | 4,394 |
2023-08-22 | $46.73 | $46.73 | $46.66 | $46.67 | $46.67 | 7,777 |
2023-08-21 | $46.78 | $46.78 | $46.68 | $46.70 | $46.70 | 7,797 |
2023-08-18 | $46.75 | $46.79 | $46.75 | $46.77 | $46.77 | 3,781 |
2023-08-17 | $46.72 | $46.72 | $46.66 | $46.71 | $46.71 | 10,775 |
2023-08-16 | $46.79 | $46.79 | $46.71 | $46.71 | $46.71 | 1,173 |
2023-08-15 | $46.82 | $46.83 | $46.76 | $46.76 | $46.76 | 1,976 |
2023-08-14 | $46.77 | $46.81 | $46.77 | $46.79 | $46.79 | 18,068 |
2023-08-11 | $46.87 | $46.89 | $46.84 | $46.84 | $46.84 | 1,915 |
2023-08-10 | $47.09 | $47.09 | $46.94 | $46.94 | $46.94 | 1,710 |
2023-08-09 | $47.06 | $47.06 | $47.02 | $47.02 | $47.02 | 3,233 |
2023-08-08 | $47.06 | $47.07 | $47.03 | $47.06 | $47.06 | 2,543 |
2023-08-07 | $47.21 | $47.21 | $47.03 | $47.03 | $47.03 | 1,416 |
2023-08-04 | $46.98 | $47.01 | $46.98 | $47.01 | $47.01 | 748 |
2023-08-03 | $46.82 | $46.86 | $46.82 | $46.85 | $46.85 | 3,445 |
2023-08-02 | $46.87 | $46.90 | $46.83 | $46.87 | $46.87 | 6,327 |
2023-08-01 | $46.88 | $46.90 | $46.88 | $46.90 | $46.90 | 3,654 |
2023-07-31 | $46.97 | $47.01 | $46.97 | $46.98 | $46.98 | 3,303 |
2023-07-28 | $46.91 | $46.94 | $46.90 | $46.94 | $46.94 | 2,741 |
2023-07-27 | $47.03 | $47.03 | $46.83 | $46.83 | $46.83 | 2,729 |
2023-07-26 | $46.89 | $46.97 | $46.89 | $46.97 | $46.97 | 397 |
2023-07-25 | $46.85 | $46.85 | $46.84 | $46.85 | $46.85 | 6,969 |
2023-07-24 | $47.07 | $47.08 | $46.93 | $46.93 | $46.80 | 3,650 |
2023-07-21 | $47.24 | $47.24 | $47.00 | $47.04 | $46.91 | 5,251 |
2023-07-20 | $46.97 | $47.04 | $46.96 | $47.03 | $46.90 | 9,127 |
2023-07-19 | $47.10 | $47.11 | $47.07 | $47.10 | $46.96 | 8,328 |
2023-07-18 | $47.10 | $47.11 | $47.05 | $47.06 | $46.93 | 4,422 |
2023-07-17 | $47.02 | $47.02 | $47.02 | $47.02 | $46.89 | 17 |
2023-07-14 | $47.04 | $47.04 | $46.98 | $46.98 | $46.98 | 420 |
2023-07-13 | $47.15 | $47.19 | $47.15 | $47.18 | $47.18 | 308 |
2023-07-12 | $47.04 | $47.04 | $47.01 | $47.01 | $47.01 | 2,237 |
2023-07-11 | $46.80 | $46.83 | $46.80 | $46.82 | $46.82 | 3,586 |
2023-07-10 | $46.76 | $46.77 | $46.76 | $46.77 | $46.77 | 3,526 |
2023-07-07 | $46.70 | $46.70 | $46.65 | $46.65 | $46.65 | 257 |
2023-07-06 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 134 |
2023-07-05 | $46.81 | $46.81 | $46.76 | $46.76 | $46.76 | 4,697 |
2023-07-03 | $46.87 | $46.88 | $46.83 | $46.85 | $46.85 | 18,612 |
2023-06-30 | $46.86 | $46.86 | $46.85 | $46.85 | $46.85 | 363 |
2023-06-29 | $46.78 | $46.80 | $46.78 | $46.80 | $46.80 | 498 |
2023-06-28 | $46.84 | $46.92 | $46.84 | $46.92 | $46.92 | 703 |
2023-06-27 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 100 |
2023-06-26 | $46.89 | $46.90 | $46.89 | $46.90 | $46.90 | 845 |
2023-06-23 | $46.99 | $46.99 | $46.96 | $46.96 | $46.96 | 790 |
2023-06-22 | $46.94 | $46.94 | $46.92 | $46.93 | $46.93 | 668 |
2023-06-21 | $46.95 | $47.01 | $46.95 | $47.00 | $47.00 | 1,833 |
2023-06-20 | $46.99 | $47.01 | $46.99 | $47.01 | $47.01 | 1,119 |
2023-06-16 | $46.89 | $46.96 | $46.89 | $46.96 | $46.96 | 2,914 |
2023-06-15 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 244 |
2023-06-14 | $46.90 | $46.92 | $46.84 | $46.84 | $46.84 | 1,484 |
2023-06-13 | $46.94 | $46.94 | $46.84 | $46.84 | $46.84 | 3,898 |
2023-06-12 | $46.89 | $46.91 | $46.89 | $46.91 | $46.91 | 319 |
2023-06-09 | $46.86 | $46.86 | $46.85 | $46.85 | $46.85 | 430 |
2023-06-08 | $46.95 | $46.96 | $46.95 | $46.96 | $46.96 | 876 |
2023-06-07 | $46.84 | $46.86 | $46.84 | $46.86 | $46.86 | 277 |
2023-06-06 | $46.97 | $46.98 | $46.95 | $46.96 | $46.96 | 17,819 |
2023-06-05 | $46.91 | $47.01 | $46.91 | $47.00 | $47.00 | 1,700 |
2023-06-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 32 |
2023-06-01 | $47.12 | $47.12 | $47.07 | $47.11 | $47.11 | 2,903 |
2023-05-31 | $47.03 | $47.05 | $47.03 | $47.05 | $47.05 | 209 |
2023-05-30 | $46.86 | $46.96 | $46.86 | $46.96 | $46.96 | 6,159 |
2023-05-26 | $46.78 | $46.79 | $46.78 | $46.79 | $46.79 | 458 |
2023-05-25 | $46.84 | $46.84 | $46.76 | $46.76 | $46.76 | 3,048 |
2023-05-24 | $46.95 | $46.95 | $46.89 | $46.94 | $46.94 | 1,539 |
2023-05-23 | $47.05 | $47.11 | $47.05 | $47.11 | $46.98 | 6,015 |
2023-05-22 | $47.10 | $47.10 | $47.09 | $47.09 | $46.96 | 668 |
2023-05-19 | $47.00 | $47.07 | $47.00 | $47.07 | $46.94 | 3,850 |
2023-05-18 | $47.09 | $47.12 | $47.05 | $47.10 | $46.97 | 7,333 |
2023-05-17 | $47.21 | $47.21 | $47.18 | $47.18 | $47.06 | 2,603 |
2023-05-16 | $47.26 | $47.27 | $47.23 | $47.25 | $47.25 | 3,100 |
2023-05-15 | $47.26 | $47.32 | $47.26 | $47.32 | $47.32 | 2,010 |
2023-05-12 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 271 |
2023-05-11 | $47.53 | $47.53 | $47.46 | $47.47 | $47.47 | 4,096 |
2023-05-10 | $47.40 | $47.46 | $47.40 | $47.46 | $47.46 | 3,755 |
2023-05-09 | $47.27 | $47.28 | $47.25 | $47.25 | $47.25 | 330 |
2023-05-08 | $47.33 | $47.33 | $47.25 | $47.25 | $47.25 | 2,300 |
2023-05-05 | $47.40 | $47.40 | $47.34 | $47.34 | $47.34 | 870 |
2023-05-04 | $47.43 | $47.52 | $47.43 | $47.51 | $47.51 | 1,195 |
2023-05-03 | $47.44 | $47.50 | $47.44 | $47.49 | $47.49 | 1,802 |
2023-05-02 | $47.34 | $47.36 | $47.34 | $47.35 | $47.35 | 1,689 |
2023-05-01 | $47.27 | $47.29 | $47.23 | $47.23 | $47.23 | 2,676 |
2023-04-28 | $47.30 | $47.36 | $47.29 | $47.36 | $47.36 | 2,583 |
2023-04-27 | $47.27 | $47.29 | $47.23 | $47.23 | $47.23 | 2,096 |
2023-04-26 | $47.40 | $47.41 | $47.29 | $47.35 | $47.35 | 6,071 |
2023-04-25 | $47.36 | $47.42 | $47.36 | $47.42 | $47.42 | 639 |
2023-04-24 | $47.22 | $47.25 | $47.22 | $47.25 | $47.25 | 3,166 |
2023-04-21 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 423 |
2023-04-20 | $47.29 | $47.30 | $47.28 | $47.29 | $47.29 | 3,387 |
2023-04-19 | $47.18 | $47.22 | $47.17 | $47.17 | $47.17 | 8,742 |
2023-04-18 | $47.29 | $47.29 | $47.26 | $47.26 | $47.26 | 596 |
2023-04-17 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 1,863 |
2023-04-14 | $47.33 | $47.34 | $47.33 | $47.34 | $47.34 | 967 |
2023-04-13 | $47.45 | $47.46 | $47.43 | $47.43 | $47.43 | 1,877 |
2023-04-12 | $47.33 | $47.35 | $47.33 | $47.35 | $47.35 | 479 |
2023-04-11 | $47.30 | $47.30 | $47.24 | $47.29 | $47.29 | 1,088 |
2023-04-10 | $47.20 | $47.29 | $47.20 | $47.29 | $47.29 | 39,410 |
2023-04-06 | $47.46 | $47.46 | $47.40 | $47.40 | $47.40 | 1,555 |
2023-04-05 | $47.51 | $47.51 | $47.48 | $47.48 | $47.48 | 1,057 |
2023-04-04 | $47.41 | $47.47 | $47.41 | $47.47 | $47.47 | 2,150 |
2023-04-03 | $47.35 | $47.41 | $47.35 | $47.41 | $47.41 | 2,380 |
2023-03-31 | $47.09 | $47.18 | $47.09 | $47.18 | $47.18 | 392 |
2023-03-30 | $47.03 | $47.03 | $47.00 | $47.00 | $47.00 | 966 |
2023-03-29 | $46.90 | $46.99 | $46.90 | $46.99 | $46.99 | 3,036 |
2023-03-28 | $46.87 | $46.90 | $46.86 | $46.90 | $46.90 | 1,838 |
2023-03-27 | $47.05 | $47.12 | $46.93 | $46.93 | $46.93 | 1,602 |
2023-03-24 | $47.36 | $47.36 | $47.35 | $47.36 | $47.36 | 2,015 |
2023-03-23 | $47.33 | $47.33 | $47.31 | $47.31 | $47.31 | 1,294 |
2023-03-22 | $46.89 | $47.27 | $46.89 | $47.24 | $47.24 | 6,362 |
2023-03-21 | $46.99 | $47.02 | $46.97 | $46.97 | $46.97 | 970 |
2023-03-20 | $46.84 | $46.85 | $46.84 | $46.85 | $46.85 | 123 |
2023-03-17 | $46.90 | $47.04 | $46.90 | $46.97 | $46.97 | 2,079 |
2023-03-16 | $46.85 | $46.85 | $46.69 | $46.69 | $46.69 | 2,173 |
2023-03-15 | $46.70 | $46.83 | $46.70 | $46.83 | $46.83 | 1,212 |
2023-03-14 | $46.74 | $46.74 | $46.53 | $46.72 | $46.72 | 2,331 |
2023-03-13 | $47.05 | $47.07 | $46.71 | $46.71 | $46.71 | 793 |
2023-03-10 | $46.80 | $46.80 | $46.70 | $46.71 | $46.71 | 1,081 |
2023-03-09 | $46.52 | $46.54 | $46.49 | $46.54 | $46.54 | 3,165 |
2023-03-08 | $46.39 | $46.41 | $46.38 | $46.41 | $46.41 | 22,340 |
2023-03-07 | $46.50 | $46.50 | $46.48 | $46.48 | $46.48 | 1,152 |
2023-03-06 | $46.65 | $46.65 | $46.61 | $46.61 | $46.61 | 2,046 |
2023-03-03 | $46.58 | $46.65 | $46.58 | $46.65 | $46.65 | 7,568 |
2023-03-02 | $46.49 | $46.55 | $46.49 | $46.55 | $46.55 | 1,037 |
2023-03-01 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 2,451 |
2023-02-28 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 1,218 |
2023-02-27 | $46.63 | $46.65 | $46.63 | $46.65 | $46.65 | 254 |
2023-02-24 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 209 |
2023-02-23 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 894 |
2023-02-22 | $46.75 | $46.75 | $46.68 | $46.68 | $46.68 | 487 |
2023-02-21 | $46.86 | $46.86 | $46.77 | $46.77 | $46.65 | 848 |
2023-02-17 | $46.90 | $46.95 | $46.90 | $46.95 | $46.95 | 1,348 |
2023-02-16 | $47.03 | $47.03 | $46.90 | $46.91 | $46.91 | 8,139 |
2023-02-15 | $46.93 | $46.94 | $46.91 | $46.92 | $46.92 | 4,453 |
2023-02-14 | $46.90 | $46.96 | $46.90 | $46.96 | $46.96 | 879 |
2023-02-13 | $47.08 | $47.08 | $47.04 | $47.04 | $47.04 | 1,304 |
2023-02-10 | $47.05 | $47.11 | $47.05 | $47.09 | $47.09 | 10,050 |
2023-02-09 | $47.18 | $47.19 | $47.09 | $47.13 | $47.13 | 1,259 |
2023-02-08 | $47.20 | $47.23 | $47.18 | $47.23 | $47.23 | 7,551 |
2023-02-07 | $47.20 | $47.24 | $47.18 | $47.20 | $47.20 | 3,060 |
2023-02-06 | $47.21 | $47.22 | $47.21 | $47.22 | $47.22 | 5,800 |
2023-02-03 | $47.36 | $47.40 | $47.33 | $47.35 | $47.35 | 2,654 |
2023-02-02 | $47.65 | $47.68 | $47.61 | $47.62 | $47.62 | 31,544 |
2023-02-01 | $47.38 | $47.56 | $47.38 | $47.56 | $47.56 | 2,225 |
2023-01-31 | $47.31 | $47.39 | $47.29 | $47.39 | $47.39 | 6,248 |
2023-01-30 | $47.27 | $47.27 | $47.25 | $47.25 | $47.25 | 4,291 |
2023-01-27 | $47.29 | $47.31 | $47.28 | $47.30 | $47.30 | 8,427 |
2023-01-26 | $47.31 | $47.36 | $47.31 | $47.36 | $47.36 | 1,892 |
2023-01-25 | $47.37 | $47.37 | $47.33 | $47.36 | $47.36 | 4,813 |
2023-01-24 | $47.43 | $47.48 | $47.43 | $47.46 | $47.34 | 6,796 |
2023-01-23 | $47.42 | $47.46 | $47.40 | $47.40 | $47.28 | 8,345 |
2023-01-20 | $47.41 | $47.46 | $47.40 | $47.46 | $47.46 | 1,344 |
2023-01-19 | $47.51 | $47.52 | $47.51 | $47.51 | $47.51 | 2,401 |
2023-01-18 | $47.53 | $47.59 | $47.48 | $47.56 | $47.56 | 7,378 |
2023-01-17 | $47.35 | $47.35 | $47.34 | $47.34 | $47.34 | 1,692 |
2023-01-13 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 142 |
2023-01-12 | $47.30 | $47.39 | $47.26 | $47.39 | $47.39 | 10,896 |
2023-01-11 | $47.17 | $47.23 | $47.17 | $47.23 | $47.23 | 8,598 |
2023-01-10 | $47.13 | $47.13 | $47.10 | $47.11 | $47.11 | 1,740 |
2023-01-09 | $47.20 | $47.20 | $47.17 | $47.17 | $47.17 | 2,322 |
2023-01-06 | $47.08 | $47.11 | $47.08 | $47.11 | $47.11 | 918 |
2023-01-05 | $46.76 | $46.80 | $46.76 | $46.80 | $46.80 | 330 |
2023-01-04 | $46.87 | $46.89 | $46.86 | $46.89 | $46.89 | 951 |
2023-01-03 | $46.82 | $46.82 | $46.81 | $46.81 | $46.81 | 555 |
2022-12-30 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 206 |
2022-12-29 | $46.77 | $46.81 | $46.77 | $46.81 | $46.81 | 6,711 |
2022-12-28 | $46.77 | $46.77 | $46.73 | $46.74 | $46.74 | 1,419 |
2022-12-27 | $46.79 | $46.79 | $46.74 | $46.74 | $46.74 | 3,599 |
2022-12-23 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 127 |
2022-12-22 | $47.08 | $47.08 | $47.05 | $47.06 | $46.94 | 5,625 |
2022-12-21 | $47.05 | $47.07 | $47.02 | $47.07 | $46.95 | 870 |
2022-12-20 | $46.94 | $46.95 | $46.93 | $46.94 | $46.82 | 3,519 |
2022-12-19 | $47.05 | $47.05 | $47.03 | $47.04 | $46.92 | 1,073 |
2022-12-16 | $47.14 | $47.16 | $47.14 | $47.16 | $47.04 | 2,036 |
2022-12-15 | $47.16 | $47.17 | $47.11 | $47.17 | $47.05 | 5,290 |
2022-12-14 | $47.19 | $47.19 | $47.16 | $47.16 | $47.04 | 3,164 |
2022-12-13 | $47.11 | $47.11 | $47.08 | $47.09 | $46.97 | 1,118 |
2022-12-12 | $47.04 | $47.06 | $46.92 | $46.92 | $46.80 | 4,328 |
2022-12-09 | $47.00 | $47.02 | $46.99 | $46.99 | $46.99 | 7,641 |
2022-12-08 | $47.03 | $47.06 | $47.00 | $47.00 | $47.00 | 2,804 |
2022-12-07 | $47.02 | $47.10 | $47.02 | $47.10 | $47.10 | 1,115 |
2022-12-06 | $46.93 | $46.94 | $46.91 | $46.93 | $46.93 | 1,461 |
2022-12-05 | $46.89 | $46.90 | $46.89 | $46.90 | $46.90 | 866 |
2022-12-02 | $46.95 | $47.11 | $46.95 | $47.11 | $47.11 | 803 |
2022-12-01 | $46.98 | $47.05 | $46.98 | $47.05 | $47.05 | 2,094 |
2022-11-30 | $46.63 | $46.88 | $46.63 | $46.88 | $46.88 | 704 |
2022-11-29 | $46.69 | $46.70 | $46.67 | $46.67 | $46.67 | 1,217 |
2022-11-28 | $46.77 | $46.78 | $46.73 | $46.73 | $46.73 | 3,915 |
2022-11-25 | $46.77 | $46.77 | $46.77 | $46.77 | $46.77 | 15 |
2022-11-23 | $46.71 | $46.74 | $46.71 | $46.74 | $46.74 | 678 |
2022-11-22 | $46.77 | $46.78 | $46.77 | $46.78 | $46.66 | 147 |
2022-11-21 | $46.77 | $46.77 | $46.72 | $46.72 | $46.60 | 1,094 |
2022-11-18 | $46.74 | $46.74 | $46.74 | $46.74 | $46.62 | 97 |
2022-11-17 | $46.76 | $46.76 | $46.76 | $46.76 | $46.64 | 45 |
2022-11-16 | $46.81 | $46.87 | $46.81 | $46.86 | $46.74 | 2,601 |
2022-11-15 | $46.79 | $46.83 | $46.79 | $46.83 | $46.71 | 447 |
2022-11-14 | $46.69 | $46.70 | $46.65 | $46.65 | $46.53 | 1,584 |
2022-11-11 | $46.69 | $46.72 | $46.69 | $46.72 | $46.60 | 335 |
2022-11-10 | $46.69 | $46.69 | $46.65 | $46.68 | $46.56 | 7,396 |
2022-11-09 | $46.14 | $46.14 | $46.14 | $46.14 | $46.02 | 12 |
2022-11-08 | $46.10 | $46.10 | $46.07 | $46.10 | $45.98 | 2,444 |
2022-11-07 | $46.04 | $46.04 | $46.03 | $46.03 | $45.91 | 631 |
2022-11-04 | $46.00 | $46.07 | $46.00 | $46.07 | $45.95 | 2,045 |
2022-11-03 | $45.93 | $45.94 | $45.85 | $45.94 | $45.82 | 2,840 |
2022-11-02 | $46.09 | $46.25 | $46.09 | $46.21 | $46.09 | 687 |
2022-11-01 | $46.15 | $46.15 | $46.03 | $46.06 | $45.94 | 1,413 |
2022-10-31 | $45.74 | $45.74 | $45.74 | $45.74 | $45.62 | 412 |
2022-10-28 | $46.16 | $46.16 | $46.12 | $46.12 | $46.12 | 5,464 |
2022-10-27 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 129 |
2022-10-26 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 74 |
2022-10-25 | $45.97 | $45.97 | $45.97 | $45.97 | $45.97 | 94 |
2022-10-24 | $45.89 | $45.96 | $45.89 | $45.94 | $45.82 | 58,306 |
2022-10-21 | $45.82 | $45.95 | $45.82 | $45.95 | $45.95 | 855 |
2022-10-20 | $45.77 | $45.77 | $45.73 | $45.73 | $45.73 | 993 |
2022-10-19 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 54 |
2022-10-18 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 2 |
2022-10-17 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 58 |
2022-10-14 | $46.05 | $46.05 | $45.90 | $45.90 | $45.90 | 851 |
2022-10-13 | $46.06 | $46.06 | $46.06 | $46.06 | $46.06 | 242 |
2022-10-12 | $46.13 | $46.13 | $46.10 | $46.12 | $46.12 | 14,478 |
2022-10-11 | $46.24 | $46.24 | $46.14 | $46.14 | $46.14 | 2,170 |
2022-10-10 | $46.19 | $46.28 | $46.18 | $46.18 | $46.18 | 3,779 |
2022-10-07 | $46.29 | $46.29 | $46.24 | $46.24 | $46.24 | 215 |
2022-10-06 | $46.43 | $46.46 | $46.41 | $46.41 | $46.41 | 894 |
2022-10-05 | $46.46 | $46.51 | $46.46 | $46.51 | $46.51 | 1,740 |
2022-10-04 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | 6,966 |
2022-10-03 | $46.58 | $46.61 | $46.52 | $46.53 | $46.53 | 1,411 |
2022-09-30 | $46.38 | $46.38 | $46.22 | $46.22 | $46.22 | 474 |
2022-09-29 | $46.24 | $46.28 | $46.22 | $46.28 | $46.28 | 528 |
2022-09-28 | $46.41 | $46.46 | $46.41 | $46.46 | $46.46 | 992 |
2022-09-27 | $46.16 | $46.16 | $46.04 | $46.04 | $46.04 | 357 |
2022-09-26 | $46.32 | $46.32 | $46.14 | $46.14 | $46.14 | 885 |
2022-09-23 | $46.51 | $46.55 | $46.51 | $46.55 | $46.43 | 449 |
2022-09-22 | $46.69 | $46.69 | $46.69 | $46.69 | $46.57 | 3 |
2022-09-21 | $47.01 | $47.01 | $46.91 | $46.91 | $46.79 | 249 |
2022-09-20 | $46.92 | $46.94 | $46.92 | $46.94 | $46.82 | 288 |
2022-09-19 | $47.01 | $47.01 | $47.01 | $47.01 | $46.89 | 164 |
2022-09-16 | $47.10 | $47.10 | $47.10 | $47.10 | $46.98 | 5 |
2022-09-15 | $47.06 | $47.09 | $47.06 | $47.09 | $47.09 | 622 |
2022-09-14 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 6 |
2022-09-13 | $47.14 | $47.16 | $47.14 | $47.16 | $47.16 | 696 |
2022-09-12 | $47.39 | $47.39 | $47.34 | $47.38 | $47.38 | 1,008 |
2022-09-09 | $47.35 | $47.36 | $47.34 | $47.34 | $47.34 | 366 |
2022-09-08 | $47.31 | $47.39 | $47.31 | $47.35 | $47.35 | 310 |
2022-09-07 | $47.31 | $47.36 | $47.31 | $47.36 | $47.36 | 653 |
2022-09-06 | $47.21 | $47.21 | $47.21 | $47.21 | $47.21 | 132 |
2022-09-02 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 180 |
2022-09-01 | $47.31 | $47.31 | $47.27 | $47.27 | $47.27 | 387 |
2022-08-31 | $47.50 | $47.50 | $47.35 | $47.35 | $47.35 | 228 |
2022-08-30 | $47.46 | $47.50 | $47.46 | $47.50 | $47.50 | 320 |
2022-08-29 | $47.50 | $47.50 | $47.49 | $47.49 | $47.49 | 2,282 |
2022-08-26 | $47.63 | $47.63 | $47.57 | $47.57 | $47.57 | 443 |
2022-08-25 | $47.64 | $47.72 | $47.64 | $47.69 | $47.69 | 853 |
2022-08-24 | $47.66 | $47.66 | $47.64 | $47.65 | $47.55 | 253 |
2022-08-23 | $47.69 | $47.74 | $47.69 | $47.71 | $47.61 | 1,750 |
2022-08-22 | $47.72 | $47.72 | $47.61 | $47.63 | $47.53 | 38,308 |
2022-08-19 | $47.84 | $47.84 | $47.81 | $47.81 | $47.71 | 298 |
2022-08-18 | $47.85 | $48.01 | $47.85 | $47.93 | $47.82 | 4,781 |
2022-08-17 | $47.92 | $47.98 | $47.88 | $47.88 | $47.78 | 637 |
2022-08-16 | $47.97 | $48.09 | $47.97 | $48.03 | $47.92 | 752 |
2022-08-15 | $48.13 | $48.13 | $48.11 | $48.11 | $48.00 | 604 |
2022-08-12 | $48.04 | $48.04 | $48.04 | $48.04 | $47.94 | 12 |
2022-08-11 | $48.11 | $48.11 | $47.92 | $47.92 | $47.82 | 407 |
2022-08-10 | $48.12 | $48.12 | $48.00 | $48.00 | $47.90 | 1,017 |
2022-08-09 | $47.84 | $47.84 | $47.84 | $47.84 | $47.74 | 22 |
2022-08-08 | $47.96 | $47.96 | $47.90 | $47.90 | $47.80 | 123 |
2022-08-05 | $47.93 | $47.95 | $47.90 | $47.90 | $47.79 | 1,190 |
2022-08-04 | $48.07 | $48.16 | $48.07 | $48.15 | $48.05 | 1,892 |
2022-08-03 | $47.92 | $48.03 | $47.90 | $48.02 | $47.91 | 633 |
2022-08-02 | $47.95 | $47.95 | $47.95 | $47.95 | $47.85 | 218 |
2022-08-01 | $48.22 | $48.25 | $48.11 | $48.24 | $48.14 | 10,574 |
2022-07-29 | $48.15 | $48.35 | $48.15 | $48.19 | $48.09 | 13,768 |
2022-07-28 | $48.05 | $48.21 | $48.05 | $48.16 | $48.06 | 5,191 |
2022-07-27 | $47.94 | $47.94 | $47.94 | $47.94 | $47.84 | 69 |
2022-07-26 | $47.79 | $47.79 | $47.78 | $47.78 | $47.68 | 187 |
2022-07-25 | $47.80 | $47.84 | $47.80 | $47.80 | $47.70 | 784 |
2022-07-22 | $47.97 | $47.98 | $47.97 | $47.98 | $47.78 | 389 |
2022-07-21 | $47.76 | $47.76 | $47.76 | $47.76 | $47.56 | 205 |
2022-07-20 | $47.51 | $47.54 | $47.51 | $47.54 | $47.34 | 342 |
2022-07-19 | $47.59 | $47.59 | $47.59 | $47.59 | $47.39 | 247 |
2022-07-18 | $47.83 | $47.83 | $47.57 | $47.59 | $47.39 | 1,766 |
2022-07-15 | $47.55 | $47.67 | $47.55 | $47.65 | $47.45 | 2,439 |
2022-07-14 | $47.43 | $47.57 | $47.43 | $47.57 | $47.37 | 2,265 |
2022-07-13 | $47.46 | $47.64 | $47.46 | $47.61 | $47.41 | 1,130 |
2022-07-12 | $47.61 | $47.66 | $47.61 | $47.62 | $47.42 | 598 |
2022-07-11 | $47.64 | $47.65 | $47.59 | $47.59 | $47.39 | 1,075 |
2022-07-08 | $47.62 | $47.62 | $47.62 | $47.62 | $47.42 | 273 |
2022-07-07 | $47.63 | $47.68 | $47.63 | $47.68 | $47.48 | 190 |
2022-07-06 | $47.81 | $47.81 | $47.66 | $47.66 | $47.46 | 788 |
2022-07-05 | $47.74 | $47.83 | $47.74 | $47.78 | $47.58 | 114,967 |
2022-07-01 | $47.76 | $47.76 | $47.75 | $47.75 | $47.55 | 256 |
2022-06-30 | $47.42 | $47.50 | $47.42 | $47.50 | $47.30 | 2,491 |
2022-06-29 | $47.37 | $47.41 | $47.37 | $47.41 | $47.21 | 243 |
2022-06-28 | $47.29 | $47.29 | $47.25 | $47.27 | $47.08 | 1,987 |
2022-06-27 | $47.31 | $47.31 | $47.31 | $47.31 | $47.11 | 71 |
2022-06-24 | $47.66 | $47.66 | $47.39 | $47.39 | $47.19 | 1,405 |
2022-06-23 | $47.38 | $47.42 | $47.38 | $47.42 | $47.16 | 471 |
2022-06-22 | $47.27 | $47.27 | $47.27 | $47.27 | $47.02 | 21 |
2022-06-21 | $47.22 | $47.22 | $47.18 | $47.21 | $46.95 | 618 |
2022-06-17 | $47.20 | $47.24 | $47.20 | $47.24 | $46.99 | 1,772 |
2022-06-16 | $46.92 | $47.21 | $46.92 | $47.21 | $46.95 | 8,789 |
2022-06-15 | $47.13 | $47.29 | $47.13 | $47.24 | $46.98 | 388 |
2022-06-14 | $47.13 | $47.13 | $46.85 | $46.85 | $46.60 | 212 |
2022-06-13 | $47.08 | $47.22 | $46.95 | $47.06 | $46.81 | 1,070 |
2022-06-10 | $47.57 | $47.57 | $47.46 | $47.51 | $47.25 | 1,787 |
2022-06-09 | $47.81 | $47.81 | $47.77 | $47.77 | $47.51 | 362 |
2022-06-08 | $47.95 | $47.95 | $47.91 | $47.91 | $47.65 | 644 |
2022-06-07 | $48.00 | $48.22 | $47.95 | $47.99 | $47.73 | 5,766 |
2022-06-06 | $48.10 | $48.10 | $47.93 | $47.94 | $47.68 | 9,342 |
2022-06-03 | $48.06 | $48.06 | $48.05 | $48.05 | $47.79 | 4,745 |
2022-06-02 | $48.03 | $48.09 | $48.03 | $48.07 | $47.81 | 1,279 |
2022-06-01 | $48.39 | $48.39 | $48.06 | $48.07 | $47.81 | 65,503 |
2022-05-31 | $48.40 | $48.40 | $48.23 | $48.25 | $47.98 | 76,673 |
2022-05-27 | $48.37 | $48.37 | $48.32 | $48.32 | $48.05 | 513 |
2022-05-26 | $48.32 | $48.32 | $48.23 | $48.25 | $47.99 | 1,872 |
2022-05-25 | $48.12 | $48.23 | $48.12 | $48.23 | $47.97 | 752 |
2022-05-24 | $48.14 | $48.14 | $48.11 | $48.11 | $47.85 | 887 |
2022-05-23 | $47.93 | $47.96 | $47.93 | $47.95 | $47.63 | 1,758 |
2022-05-20 | $47.91 | $48.01 | $47.91 | $47.98 | $47.67 | 2,493 |
2022-05-19 | $47.90 | $47.94 | $47.88 | $47.94 | $47.62 | 7,404 |
2022-05-18 | $47.74 | $47.87 | $47.74 | $47.87 | $47.55 | 3,455 |
2022-05-17 | $47.77 | $48.07 | $47.77 | $47.96 | $47.65 | 38,784 |
2022-05-16 | $47.95 | $48.09 | $47.95 | $48.00 | $47.69 | 664 |
2022-05-13 | $48.01 | $48.06 | $47.94 | $48.06 | $47.74 | 7,824 |
2022-05-12 | $48.01 | $48.10 | $47.94 | $48.02 | $47.70 | 12,139 |
2022-05-11 | $47.89 | $47.97 | $47.89 | $47.97 | $47.65 | 158 |
2022-05-10 | $47.97 | $48.04 | $47.85 | $47.85 | $47.54 | 1,985 |
2022-05-09 | $47.85 | $47.96 | $47.85 | $47.96 | $47.64 | 755 |
2022-05-06 | $47.73 | $47.78 | $47.70 | $47.70 | $47.39 | 7,943 |
2022-05-05 | $47.84 | $47.84 | $47.84 | $47.84 | $47.53 | 369 |
2022-05-04 | $48.01 | $48.01 | $48.01 | $48.01 | $47.69 | 231 |
2022-05-03 | $47.79 | $47.85 | $47.79 | $47.80 | $47.49 | 655 |
2022-05-02 | $47.70 | $47.80 | $47.70 | $47.77 | $47.45 | 2,039 |
2022-04-29 | $47.79 | $47.80 | $47.79 | $47.80 | $47.49 | 631 |
2022-04-28 | $47.87 | $47.94 | $47.87 | $47.94 | $47.62 | 1,618 |
2022-04-27 | $48.09 | $48.09 | $47.94 | $47.94 | $47.62 | 869 |
2022-04-26 | $48.03 | $48.12 | $48.03 | $48.12 | $47.80 | 562 |
2022-04-25 | $47.85 | $48.00 | $47.85 | $48.00 | $47.68 | 1,421 |
2022-04-22 | $47.87 | $47.90 | $47.82 | $47.89 | $47.52 | 3,840 |
2022-04-21 | $48.02 | $48.02 | $47.89 | $47.92 | $47.55 | 1,888 |
2022-04-20 | $48.01 | $48.11 | $48.01 | $48.09 | $47.72 | 8,803 |
2022-04-19 | $48.08 | $48.10 | $48.02 | $48.02 | $47.65 | 3,619 |
2022-04-18 | $48.12 | $48.20 | $48.12 | $48.20 | $47.82 | 523 |
2022-04-14 | $48.28 | $48.32 | $48.20 | $48.26 | $47.89 | 3,195 |
2022-04-13 | $48.32 | $48.38 | $48.32 | $48.38 | $48.01 | 7,839 |
2022-04-12 | $48.36 | $48.36 | $48.36 | $48.36 | $47.99 | 65 |
2022-04-11 | $48.13 | $48.20 | $48.13 | $48.20 | $47.82 | 817 |
2022-04-08 | $48.29 | $48.31 | $48.23 | $48.27 | $47.90 | 1,290 |
2022-04-07 | $48.47 | $48.47 | $48.37 | $48.39 | $48.02 | 891 |
2022-04-06 | $48.34 | $48.34 | $48.34 | $48.34 | $47.96 | 127 |
2022-04-05 | $48.35 | $48.47 | $48.35 | $48.42 | $48.04 | 807 |
2022-04-04 | $48.56 | $48.60 | $48.56 | $48.57 | $48.19 | 1,284 |
2022-04-01 | $48.54 | $48.54 | $48.54 | $48.54 | $48.17 | 1,305 |
2022-03-31 | $48.67 | $48.67 | $48.65 | $48.65 | $48.28 | 540 |
2022-03-30 | $48.60 | $48.60 | $48.60 | $48.60 | $48.22 | 115 |
2022-03-29 | $48.44 | $48.59 | $48.44 | $48.59 | $48.21 | 1,145 |
2022-03-28 | $48.31 | $48.39 | $48.31 | $48.39 | $48.02 | 1,642 |
2022-03-25 | $48.40 | $48.53 | $48.40 | $48.41 | $48.03 | 2,748 |
2022-03-24 | $48.68 | $48.71 | $48.60 | $48.64 | $48.22 | 6,064 |
2022-03-23 | $48.69 | $48.71 | $48.66 | $48.66 | $48.23 | 6,057 |
2022-03-22 | $48.53 | $48.64 | $48.51 | $48.64 | $48.21 | 1,318 |
2022-03-21 | $48.80 | $48.83 | $48.57 | $48.61 | $48.19 | 2,997 |
2022-03-18 | $48.76 | $48.84 | $48.75 | $48.84 | $48.42 | 4,678 |
2022-03-17 | $48.90 | $48.90 | $48.86 | $48.86 | $48.43 | 4,610 |
2022-03-16 | $48.62 | $48.74 | $48.62 | $48.67 | $48.25 | 2,531 |
2022-03-15 | $48.72 | $48.72 | $48.61 | $48.69 | $48.26 | 412 |
2022-03-14 | $48.70 | $48.70 | $48.57 | $48.61 | $48.19 | 1,154 |
2022-03-11 | $48.83 | $48.92 | $48.83 | $48.85 | $48.42 | 612 |
2022-03-10 | $48.90 | $48.90 | $48.90 | $48.90 | $48.47 | 131 |
2022-03-09 | $48.90 | $49.03 | $48.90 | $49.03 | $48.60 | 1,781 |
2022-03-08 | $48.85 | $49.00 | $48.85 | $49.00 | $48.57 | 354 |
2022-03-07 | $49.34 | $49.34 | $49.22 | $49.22 | $48.79 | 278 |
2022-03-04 | $49.44 | $49.46 | $49.44 | $49.46 | $49.03 | 258 |
2022-03-03 | $49.43 | $49.43 | $49.43 | $49.43 | $49.00 | 369 |
2022-03-02 | $49.48 | $49.52 | $49.45 | $49.45 | $49.01 | 7,673 |
2022-03-01 | $49.63 | $49.83 | $49.63 | $49.71 | $49.28 | 1,363 |
2022-02-28 | $49.59 | $49.67 | $49.53 | $49.53 | $49.09 | 1,180 |
2022-02-25 | $49.25 | $49.46 | $49.25 | $49.36 | $48.92 | 2,664 |
2022-02-24 | $48.93 | $49.48 | $48.93 | $49.30 | $48.87 | 6,415 |
2022-02-23 | $49.33 | $49.35 | $49.33 | $49.35 | $48.91 | 421 |
2022-02-22 | $49.50 | $49.50 | $49.28 | $49.37 | $48.94 | 4,219 |
2022-02-18 | $49.58 | $49.58 | $49.52 | $49.52 | $49.04 | 1,498 |
2022-02-17 | $49.45 | $49.65 | $49.45 | $49.58 | $49.10 | 3,354 |
2022-02-16 | $49.62 | $49.62 | $49.34 | $49.50 | $49.02 | 551 |
2022-02-15 | $49.39 | $49.64 | $49.39 | $49.55 | $49.07 | 12,945 |
2022-02-14 | $49.55 | $49.57 | $49.38 | $49.48 | $49.00 | 2,845 |
2022-02-11 | $49.38 | $49.58 | $49.37 | $49.58 | $49.10 | 2,282 |
2022-02-10 | $49.53 | $49.69 | $49.43 | $49.46 | $48.98 | 2,362 |
2022-02-09 | $49.84 | $49.93 | $49.67 | $49.75 | $49.27 | 3,054 |
2022-02-08 | $49.78 | $49.78 | $49.78 | $49.78 | $49.30 | 204 |
2022-02-07 | $49.71 | $49.80 | $49.71 | $49.80 | $49.31 | 506 |
2022-02-04 | $50.05 | $50.05 | $49.64 | $49.74 | $49.25 | 5,247 |
2022-02-03 | $49.96 | $49.99 | $49.87 | $49.87 | $49.39 | 4,341 |
2022-02-02 | $50.06 | $50.06 | $50.04 | $50.04 | $49.56 | 4,498 |
2022-02-01 | $50.06 | $50.06 | $49.97 | $49.97 | $49.49 | 328 |
2022-01-31 | $49.99 | $49.99 | $49.83 | $49.93 | $49.45 | 3,542 |
2022-01-28 | $49.85 | $50.01 | $49.85 | $49.94 | $49.46 | 2,579 |
2022-01-27 | $50.00 | $50.00 | $49.85 | $49.91 | $49.43 | 15,611 |
2022-01-26 | $50.21 | $50.21 | $49.96 | $49.96 | $49.47 | 1,386 |
2022-01-25 | $50.22 | $50.22 | $50.04 | $50.11 | $49.62 | 2,457 |
2022-01-24 | $50.04 | $50.25 | $50.04 | $50.18 | $49.64 | 1,549 |
2022-01-21 | $50.15 | $50.15 | $50.15 | $50.15 | $49.62 | 544 |
2022-01-20 | $50.18 | $50.18 | $50.08 | $50.08 | $49.54 | 257 |
2022-01-19 | $50.12 | $50.15 | $50.07 | $50.13 | $49.60 | 1,814 |
2022-01-18 | $50.07 | $50.10 | $50.02 | $50.10 | $49.56 | 626 |
2022-01-14 | $50.26 | $50.26 | $50.25 | $50.25 | $49.72 | 658 |
2022-01-13 | $50.36 | $50.36 | $50.31 | $50.32 | $49.78 | 266 |
2022-01-12 | $50.37 | $50.37 | $50.32 | $50.32 | $49.79 | 610 |
2022-01-11 | $50.32 | $50.32 | $50.31 | $50.31 | $49.78 | 608 |
2022-01-10 | $50.28 | $50.28 | $50.28 | $50.28 | $49.75 | 299 |
2022-01-07 | $50.42 | $50.42 | $50.34 | $50.35 | $49.81 | 945 |
2022-01-06 | $50.44 | $50.44 | $50.38 | $50.38 | $49.84 | 864 |
2022-01-05 | $50.51 | $50.51 | $50.45 | $50.45 | $49.91 | 535 |
2022-01-04 | $50.73 | $50.73 | $50.48 | $50.54 | $50.00 | 2,951 |
2022-01-03 | $50.72 | $50.72 | $50.42 | $50.49 | $49.95 | 967 |
2021-12-31 | $50.61 | $50.61 | $50.51 | $50.60 | $50.06 | 1,220 |
2021-12-30 | $50.47 | $50.58 | $50.47 | $50.58 | $50.04 | 2,650 |
2021-12-29 | $50.67 | $50.67 | $50.55 | $50.55 | $50.01 | 1,102 |
2021-12-28 | $50.69 | $50.69 | $50.59 | $50.59 | $50.05 | 545 |
2021-12-27 | $50.47 | $50.57 | $50.47 | $50.57 | $50.03 | 1,173 |
2021-12-23 | $50.54 | $50.60 | $50.48 | $50.60 | $50.01 | 2,723 |
2021-12-22 | $50.59 | $50.59 | $50.59 | $50.59 | $50.00 | 363 |
2021-12-21 | $50.60 | $50.71 | $50.47 | $50.66 | $50.07 | 8,056 |
2021-12-20 | $50.51 | $50.72 | $50.51 | $50.61 | $50.02 | 2,558 |
2021-12-17 | $50.52 | $50.74 | $50.52 | $50.62 | $50.03 | 1,458 |
2021-12-16 | $50.71 | $50.71 | $50.51 | $50.51 | $49.92 | 1,551 |
2021-12-15 | $50.34 | $50.58 | $50.34 | $50.46 | $49.87 | 7,971 |
2021-12-14 | $50.55 | $50.55 | $50.51 | $50.52 | $49.93 | 2,092 |
2021-12-13 | $50.49 | $50.56 | $50.49 | $50.56 | $49.97 | 428 |
2021-12-10 | $50.53 | $50.65 | $50.52 | $50.54 | $49.95 | 1,420 |
2021-12-09 | $50.64 | $50.65 | $50.40 | $50.50 | $49.91 | 2,169 |
2021-12-08 | $50.58 | $50.58 | $50.49 | $50.49 | $49.90 | 135 |
2021-12-07 | $50.43 | $50.50 | $50.43 | $50.50 | $49.91 | 671 |
2021-12-06 | $50.79 | $50.79 | $50.71 | $50.71 | $49.92 | 691 |
2021-12-03 | $50.61 | $50.86 | $50.61 | $50.79 | $50.00 | 2,096 |
2021-12-02 | $50.63 | $50.69 | $50.63 | $50.69 | $49.90 | 487 |
2021-12-01 | $50.83 | $50.83 | $50.69 | $50.75 | $49.95 | 1,583 |
2021-11-30 | $50.86 | $50.86 | $50.79 | $50.79 | $49.99 | 1,034 |
2021-11-29 | $50.85 | $50.85 | $50.79 | $50.79 | $49.99 | 443 |
2021-11-26 | $50.74 | $50.74 | $50.74 | $50.74 | $49.95 | 12 |
2021-11-24 | $50.54 | $50.63 | $50.54 | $50.63 | $49.84 | 2,341 |
2021-11-23 | $50.70 | $50.75 | $50.61 | $50.68 | $49.89 | 3,312 |
2021-11-22 | $50.82 | $50.82 | $50.74 | $50.74 | $49.90 | 663 |
2021-11-19 | $50.94 | $50.94 | $50.86 | $50.88 | $50.04 | 1,225 |
2021-11-18 | $50.89 | $50.92 | $50.88 | $50.88 | $50.04 | 7,359 |
2021-11-17 | $50.92 | $50.92 | $50.86 | $50.89 | $50.05 | 3,161 |
2021-11-16 | $50.89 | $50.89 | $50.82 | $50.86 | $50.01 | 1,795 |
2021-11-15 | $50.87 | $50.91 | $50.84 | $50.86 | $50.02 | 1,554 |
2021-11-12 | $50.86 | $50.91 | $50.86 | $50.91 | $50.06 | 995 |
2021-11-11 | $50.87 | $50.88 | $50.83 | $50.88 | $50.04 | 16,290 |
2021-11-10 | $50.97 | $51.00 | $50.91 | $50.94 | $50.10 | 2,376 |
2021-11-09 | $51.17 | $51.19 | $51.13 | $51.14 | $50.29 | 6,254 |
2021-11-08 | $51.10 | $51.18 | $51.06 | $51.10 | $50.25 | 10,194 |
2021-11-05 | $51.07 | $51.19 | $51.07 | $51.19 | $50.34 | 8,792 |
2021-11-04 | $51.07 | $51.15 | $51.06 | $51.12 | $50.27 | 5,785 |
2021-11-03 | $50.96 | $51.10 | $50.96 | $51.04 | $50.20 | 6,766 |
2021-11-02 | $51.02 | $51.09 | $51.01 | $51.05 | $50.20 | 1,668 |
2021-11-01 | $51.02 | $51.02 | $50.90 | $51.02 | $50.17 | 17,181 |
2021-10-29 | $50.93 | $51.05 | $50.93 | $51.00 | $50.16 | 2,242 |
2021-10-28 | $51.05 | $51.05 | $50.97 | $50.99 | $50.14 | 3,543 |
2021-10-27 | $51.02 | $51.02 | $51.02 | $51.02 | $50.17 | 132 |
2021-10-26 | $51.05 | $51.05 | $51.01 | $51.01 | $50.16 | 405 |
2021-10-25 | $51.01 | $51.01 | $51.00 | $51.00 | $50.15 | 2,569 |
2021-10-22 | $51.01 | $51.01 | $50.98 | $51.00 | $50.10 | 2,265 |
2021-10-21 | $51.02 | $51.02 | $51.00 | $51.00 | $50.10 | 2,386 |
2021-10-20 | $51.09 | $51.11 | $51.09 | $51.10 | $50.21 | 2,762 |
2021-10-19 | $51.11 | $51.12 | $51.09 | $51.09 | $50.19 | 5,408 |
2021-10-18 | $51.08 | $51.08 | $51.08 | $51.08 | $50.18 | 119 |
2021-10-15 | $51.17 | $51.20 | $51.14 | $51.15 | $50.25 | 2,032 |
2021-10-14 | $51.20 | $51.24 | $51.08 | $51.22 | $50.33 | 6,772 |
2021-10-13 | $51.16 | $51.19 | $51.16 | $51.18 | $50.29 | 2,279 |
2021-10-12 | $51.17 | $51.19 | $51.17 | $51.19 | $50.30 | 6,764 |
2021-10-11 | $51.19 | $51.20 | $51.16 | $51.16 | $50.26 | 1,921 |
2021-10-08 | $51.21 | $51.22 | $51.20 | $51.21 | $50.31 | 1,794 |
2021-10-07 | $51.27 | $51.29 | $51.25 | $51.25 | $50.35 | 1,976 |
2021-10-06 | $51.30 | $51.30 | $51.28 | $51.29 | $50.39 | 3,456 |
2021-10-05 | $51.33 | $51.33 | $51.32 | $51.32 | $50.42 | 465 |
2021-10-04 | $51.34 | $51.36 | $51.33 | $51.35 | $50.45 | 7,149 |
2021-10-01 | $51.36 | $51.44 | $51.36 | $51.37 | $50.47 | 5,484 |
2021-09-30 | $51.31 | $51.32 | $51.29 | $51.29 | $50.39 | 16,132 |
2021-09-29 | $51.32 | $51.32 | $51.29 | $51.29 | $50.39 | 1,640 |
2021-09-28 | $51.27 | $51.31 | $51.27 | $51.29 | $50.39 | 2,861 |
2021-09-27 | $51.31 | $51.33 | $51.31 | $51.33 | $50.43 | 2,239 |
2021-09-24 | $51.34 | $51.34 | $51.32 | $51.34 | $50.43 | 1,332 |
2021-09-23 | $51.41 | $51.42 | $51.41 | $51.41 | $50.45 | 3,996 |
2021-09-22 | $51.49 | $51.51 | $51.46 | $51.47 | $50.51 | 7,704 |
2021-09-21 | $51.51 | $51.51 | $51.49 | $51.49 | $50.53 | 2,274 |
2021-09-20 | $51.15 | $51.47 | $51.15 | $51.47 | $50.52 | 1,765 |
2021-09-17 | $51.45 | $51.52 | $51.45 | $51.46 | $50.50 | 21,049 |
2021-09-16 | $51.48 | $51.49 | $51.47 | $51.48 | $50.52 | 5,791 |
2021-09-15 | $51.52 | $51.52 | $51.50 | $51.51 | $50.55 | 5,692 |
2021-09-14 | $51.53 | $51.54 | $51.52 | $51.52 | $50.57 | 11,041 |
2021-09-13 | $51.50 | $51.51 | $51.50 | $51.50 | $50.54 | 2,298 |
2021-09-10 | $51.48 | $51.49 | $51.47 | $51.49 | $50.53 | 5,998 |
2021-09-09 | $51.47 | $51.50 | $51.47 | $51.49 | $50.54 | 1,437 |
2021-09-08 | $51.47 | $51.47 | $51.46 | $51.46 | $50.51 | 1,970 |
2021-09-07 | $51.43 | $51.46 | $51.43 | $51.43 | $50.47 | 17,966 |
2021-09-03 | $51.49 | $51.49 | $51.48 | $51.48 | $50.53 | 2,263 |
2021-09-02 | $51.50 | $51.58 | $51.47 | $51.49 | $50.53 | 9,695 |
2021-09-01 | $51.50 | $51.50 | $51.46 | $51.49 | $50.53 | 824 |
2021-08-31 | $51.50 | $51.50 | $51.49 | $51.49 | $50.53 | 269 |
2021-08-30 | $51.44 | $51.48 | $51.38 | $51.46 | $50.50 | 24,141 |
2021-08-27 | $51.45 | $51.45 | $51.44 | $51.45 | $50.50 | 1,183 |
2021-08-26 | $51.40 | $51.40 | $51.38 | $51.39 | $50.43 | 3,621 |
2021-08-25 | $51.41 | $51.42 | $51.40 | $51.40 | $50.45 | 1,891 |
2021-08-24 | $51.45 | $51.48 | $51.45 | $51.46 | $50.45 | 6,827 |
2021-08-23 | $51.47 | $51.48 | $51.46 | $51.47 | $50.46 | 7,673 |
2021-08-20 | $51.47 | $51.47 | $51.45 | $51.45 | $50.44 | 20,370 |
2021-08-19 | $51.45 | $51.48 | $51.45 | $51.46 | $50.46 | 9,584 |
2021-08-18 | $51.48 | $51.50 | $51.45 | $51.46 | $50.45 | 3,329 |
2021-08-17 | $51.48 | $51.49 | $51.48 | $51.49 | $50.48 | 443 |
2021-08-16 | $51.21 | $51.52 | $51.21 | $51.50 | $50.49 | 5,990 |
2021-08-13 | $51.46 | $51.48 | $51.33 | $51.48 | $50.47 | 19,582 |
2021-08-12 | $51.44 | $51.44 | $51.44 | $51.44 | $50.43 | 2,381 |
2021-08-11 | $51.43 | $51.45 | $51.42 | $51.45 | $50.44 | 792 |
2021-08-10 | $51.43 | $51.43 | $51.41 | $51.41 | $50.41 | 1,519 |
2021-08-09 | $51.48 | $51.48 | $51.44 | $51.44 | $50.43 | 5,688 |
2021-08-06 | $51.50 | $51.50 | $51.49 | $51.49 | $50.48 | 806 |
2021-08-05 | $51.53 | $51.55 | $51.53 | $51.55 | $50.54 | 4,562 |
2021-08-04 | $51.60 | $51.62 | $51.60 | $51.62 | $50.61 | 1,456 |
2021-08-03 | $51.64 | $51.64 | $51.62 | $51.64 | $50.63 | 2,330 |
2021-08-02 | $51.61 | $51.63 | $51.61 | $51.62 | $50.61 | 13,278 |
2021-07-30 | $51.59 | $51.68 | $51.58 | $51.58 | $50.57 | 4,307 |
2021-07-29 | $51.55 | $51.57 | $51.55 | $51.56 | $50.55 | 2,483 |
2021-07-28 | $51.58 | $51.58 | $51.58 | $51.58 | $50.57 | 84 |
2021-07-27 | $51.55 | $51.57 | $51.55 | $51.56 | $50.55 | 2,718 |
2021-07-26 | $51.52 | $51.52 | $51.51 | $51.52 | $50.51 | 2,504 |
2021-07-23 | $51.56 | $51.58 | $51.55 | $51.58 | $50.52 | 5,685 |
2021-07-22 | $51.59 | $51.59 | $51.58 | $51.59 | $50.53 | 1,546 |
2021-07-21 | $51.56 | $51.58 | $51.55 | $51.55 | $50.49 | 8,372 |
2021-07-20 | $51.61 | $51.62 | $51.59 | $51.59 | $50.53 | 2,155 |
2021-07-19 | $51.57 | $51.57 | $51.55 | $51.55 | $50.50 | 8,711 |
2021-07-16 | $51.50 | $51.51 | $51.50 | $51.51 | $50.45 | 833 |
2021-07-15 | $51.49 | $51.52 | $51.49 | $51.51 | $50.45 | 12,166 |
2021-07-14 | $51.52 | $51.53 | $51.52 | $51.53 | $50.47 | 192 |
2021-07-13 | $51.50 | $51.51 | $51.46 | $51.47 | $50.42 | 4,407 |
2021-07-12 | $51.52 | $51.52 | $51.51 | $51.51 | $50.46 | 280 |
2021-07-09 | $51.54 | $51.54 | $51.54 | $51.54 | $50.48 | 3,243 |
2021-07-08 | $51.58 | $51.71 | $51.56 | $51.58 | $50.52 | 4,323 |
2021-07-07 | $51.57 | $51.57 | $51.56 | $51.56 | $50.50 | 1,778 |
2021-07-06 | $51.76 | $51.76 | $51.53 | $51.53 | $50.47 | 7,427 |
2021-07-02 | $51.48 | $51.50 | $51.48 | $51.49 | $50.43 | 2,852 |
2021-07-01 | $51.48 | $51.48 | $51.44 | $51.45 | $50.39 | 667 |
2021-06-30 | $51.48 | $51.50 | $51.48 | $51.49 | $50.43 | 6,384 |
2021-06-29 | $51.45 | $51.48 | $51.45 | $51.47 | $50.42 | 2,345 |
2021-06-28 | $51.45 | $51.45 | $51.44 | $51.45 | $50.39 | 2,398 |
2021-06-25 | $51.41 | $51.45 | $51.40 | $51.42 | $50.37 | 7,902 |
2021-06-24 | $51.42 | $51.44 | $51.42 | $51.44 | $50.38 | 530 |
2021-06-23 | $51.51 | $51.51 | $51.49 | $51.49 | $50.38 | 3,945 |
2021-06-22 | $51.49 | $51.51 | $51.49 | $51.51 | $50.40 | 236 |
2021-06-21 | $51.45 | $51.46 | $51.45 | $51.45 | $50.34 | 1,694 |
2021-06-18 | $51.44 | $51.47 | $51.44 | $51.47 | $50.37 | 4,069 |
2021-06-17 | $51.52 | $51.52 | $51.50 | $51.50 | $50.39 | 1,755 |
2021-06-16 | $51.62 | $51.65 | $51.53 | $51.54 | $50.43 | 2,380 |
2021-06-15 | $51.64 | $51.64 | $51.62 | $51.62 | $50.51 | 3,202 |
2021-06-14 | $51.60 | $51.60 | $51.60 | $51.60 | $50.49 | 985 |
2021-06-11 | $51.67 | $51.68 | $51.66 | $51.66 | $50.55 | 5,076 |
2021-06-10 | $51.62 | $51.66 | $51.62 | $51.65 | $50.54 | 3,774 |
2021-06-09 | $51.61 | $51.63 | $51.61 | $51.63 | $50.52 | 7,336 |
2021-06-08 | $51.58 | $51.60 | $51.58 | $51.60 | $50.49 | 1,747 |
2021-06-07 | $51.55 | $51.57 | $51.54 | $51.56 | $50.45 | 3,781 |
2021-06-04 | $51.55 | $51.57 | $51.54 | $51.57 | $50.46 | 2,068 |
2021-06-03 | $51.52 | $51.52 | $51.48 | $51.50 | $50.39 | 15,581 |
2021-06-02 | $51.57 | $51.60 | $51.57 | $51.60 | $50.49 | 446 |
2021-06-01 | $51.58 | $51.58 | $51.57 | $51.57 | $50.46 | 384 |
2021-05-28 | $51.56 | $51.58 | $51.56 | $51.56 | $50.46 | 4,401 |
2021-05-27 | $51.52 | $51.56 | $51.52 | $51.54 | $50.43 | 2,861 |
2021-05-26 | $51.56 | $51.57 | $51.56 | $51.57 | $50.46 | 6,177 |
2021-05-25 | $51.58 | $51.58 | $51.56 | $51.58 | $50.47 | 1,344 |
2021-05-24 | $51.53 | $51.54 | $51.53 | $51.54 | $50.43 | 228 |
2021-05-21 | $51.56 | $51.57 | $51.54 | $51.56 | $50.40 | 4,960 |
2021-05-20 | $51.56 | $51.57 | $51.56 | $51.56 | $50.40 | 821 |
2021-05-19 | $51.54 | $51.54 | $51.49 | $51.49 | $50.34 | 2,050 |
2021-05-18 | $51.53 | $51.54 | $51.51 | $51.52 | $50.36 | 2,795 |
2021-05-17 | $51.52 | $51.53 | $51.51 | $51.52 | $50.36 | 2,765 |
2021-05-14 | $51.51 | $51.54 | $51.51 | $51.54 | $50.38 | 5,702 |
2021-05-13 | $51.50 | $51.50 | $51.50 | $51.50 | $50.35 | 3,131 |
2021-05-12 | $51.46 | $51.46 | $51.44 | $51.45 | $50.29 | 1,336 |
2021-05-11 | $51.51 | $51.53 | $51.50 | $51.52 | $50.36 | 2,762 |
2021-05-10 | $51.55 | $51.55 | $51.53 | $51.53 | $50.38 | 273 |
2021-05-07 | $51.57 | $51.57 | $51.55 | $51.55 | $50.40 | 898 |
2021-05-06 | $51.50 | $51.53 | $51.49 | $51.51 | $50.36 | 6,698 |
2021-05-05 | $51.46 | $51.52 | $51.46 | $51.51 | $50.36 | 4,200 |
2021-05-04 | $51.49 | $51.50 | $51.47 | $51.49 | $50.33 | 6,374 |
2021-05-03 | $51.43 | $51.47 | $51.43 | $51.46 | $50.31 | 1,215 |
2021-04-30 | $51.44 | $51.46 | $51.44 | $51.46 | $50.31 | 2,204 |
2021-04-29 | $51.43 | $51.44 | $51.43 | $51.44 | $50.29 | 2,470 |
2021-04-28 | $51.42 | $51.44 | $51.42 | $51.44 | $50.29 | 4,479 |
2021-04-27 | $51.43 | $51.43 | $51.41 | $51.41 | $50.25 | 1,847 |
2021-04-26 | $51.42 | $51.44 | $51.41 | $51.42 | $50.27 | 6,266 |
2021-04-23 | $51.50 | $51.50 | $51.49 | $51.49 | $50.28 | 669 |
2021-04-22 | $51.48 | $51.48 | $51.46 | $51.47 | $50.26 | 9,789 |
2021-04-21 | $51.47 | $51.48 | $51.46 | $51.48 | $50.27 | 2,452 |
2021-04-20 | $51.44 | $51.46 | $51.44 | $51.46 | $50.26 | 2,223 |
2021-04-19 | $51.40 | $51.43 | $51.38 | $51.41 | $50.21 | 8,319 |
2021-04-16 | $51.45 | $51.45 | $51.43 | $51.43 | $50.22 | 1,036 |
2021-04-15 | $51.47 | $51.50 | $51.47 | $51.48 | $50.27 | 1,494 |
2021-04-14 | $51.45 | $51.45 | $51.43 | $51.45 | $50.24 | 4,132 |
2021-04-13 | $51.40 | $51.46 | $51.40 | $51.46 | $50.26 | 1,208 |
2021-04-12 | $51.38 | $51.39 | $51.37 | $51.39 | $50.18 | 1,154 |
2021-04-09 | $51.39 | $51.41 | $51.38 | $51.40 | $50.20 | 1,597 |
2021-04-08 | $51.41 | $51.43 | $51.41 | $51.43 | $50.22 | 3,022 |
2021-04-07 | $51.39 | $51.40 | $51.37 | $51.37 | $50.17 | 5,953 |
2021-04-06 | $51.33 | $51.38 | $51.33 | $51.38 | $50.17 | 2,248 |
2021-04-05 | $51.26 | $51.28 | $51.25 | $51.27 | $50.06 | 1,791 |
2021-04-01 | $51.34 | $51.34 | $51.30 | $51.31 | $50.11 | 687 |
2021-03-31 | $51.28 | $51.30 | $51.28 | $51.30 | $50.10 | 2,156 |
2021-03-30 | $51.23 | $51.28 | $51.23 | $51.28 | $50.08 | 2,314 |
2021-03-29 | $51.26 | $51.26 | $51.22 | $51.23 | $50.03 | 4,369 |
2021-03-26 | $51.26 | $51.28 | $51.26 | $51.27 | $50.06 | 2,211 |
2021-03-25 | $51.27 | $51.29 | $51.25 | $51.29 | $50.08 | 2,032 |
2021-03-24 | $51.33 | $51.35 | $51.33 | $51.34 | $50.08 | 1,765 |
2021-03-23 | $51.30 | $51.34 | $51.30 | $51.32 | $50.06 | 2,198 |
2021-03-22 | $51.28 | $51.28 | $51.27 | $51.27 | $50.01 | 741 |
2021-03-19 | $51.28 | $51.28 | $51.27 | $51.27 | $50.01 | 551 |
2021-03-18 | $51.28 | $51.29 | $51.26 | $51.27 | $50.02 | 1,601 |
2021-03-17 | $51.28 | $51.41 | $51.28 | $51.38 | $50.12 | 1,915 |
2021-03-16 | $51.27 | $51.29 | $51.27 | $51.28 | $50.02 | 1,082 |
2021-03-15 | $51.28 | $51.28 | $51.27 | $51.27 | $50.02 | 437 |
2021-03-12 | $51.25 | $51.25 | $51.24 | $51.25 | $50.00 | 1,055 |
2021-03-11 | $51.33 | $51.34 | $51.33 | $51.33 | $50.08 | 673 |
2021-03-10 | $51.21 | $51.29 | $51.21 | $51.28 | $50.02 | 4,969 |
2021-03-09 | $51.33 | $51.33 | $51.24 | $51.24 | $49.99 | 1,854 |
2021-03-08 | $51.29 | $51.29 | $51.16 | $51.16 | $49.91 | 6,372 |
2021-03-05 | $51.30 | $51.34 | $51.30 | $51.33 | $50.07 | 1,619 |
2021-03-04 | $51.47 | $51.47 | $51.39 | $51.39 | $50.13 | 1,656 |
2021-03-03 | $51.47 | $51.49 | $51.47 | $51.48 | $50.22 | 765 |
2021-03-02 | $51.50 | $51.58 | $51.50 | $51.55 | $50.29 | 1,535 |
2021-03-01 | $51.48 | $51.54 | $51.48 | $51.54 | $50.28 | 1,848 |
2021-02-26 | $51.47 | $51.47 | $51.44 | $51.47 | $50.21 | 3,726 |
2021-02-25 | $51.52 | $51.53 | $51.41 | $51.42 | $50.16 | 9,557 |
2021-02-24 | $51.59 | $51.64 | $51.59 | $51.64 | $50.38 | 3,337 |
2021-02-23 | $51.60 | $51.63 | $51.58 | $51.63 | $50.37 | 3,612 |
2021-02-22 | $51.60 | $51.60 | $51.60 | $51.60 | $50.34 | 170 |
2021-02-19 | $51.73 | $51.73 | $51.69 | $51.69 | $50.37 | 2,108 |
2021-02-18 | $51.72 | $51.74 | $51.70 | $51.73 | $50.40 | 1,283 |
2021-02-17 | $51.72 | $51.74 | $51.71 | $51.73 | $50.40 | 8,822 |
2021-02-16 | $51.71 | $51.71 | $51.70 | $51.70 | $50.38 | 3,383 |
2021-02-12 | $51.75 | $51.76 | $51.75 | $51.75 | $50.43 | 2,769 |
2021-02-11 | $51.75 | $51.77 | $51.75 | $51.76 | $50.43 | 5,663 |
2021-02-10 | $51.75 | $51.77 | $51.75 | $51.77 | $50.44 | 780 |
2021-02-09 | $51.74 | $51.75 | $51.74 | $51.75 | $50.42 | 951 |
2021-02-08 | $51.76 | $51.76 | $51.73 | $51.74 | $50.41 | 6,013 |
2021-02-05 | $51.75 | $51.75 | $51.74 | $51.74 | $50.41 | 2,317 |
2021-02-04 | $51.72 | $51.73 | $51.70 | $51.72 | $50.40 | 8,273 |
2021-02-03 | $51.71 | $51.73 | $51.71 | $51.72 | $50.40 | 1,522 |
2021-02-02 | $51.72 | $51.72 | $51.71 | $51.71 | $50.39 | 1,117 |
2021-02-01 | $51.71 | $51.72 | $51.71 | $51.72 | $50.39 | 336 |
2021-01-29 | $51.66 | $51.69 | $51.66 | $51.68 | $50.35 | 7,097 |
2021-01-28 | $51.69 | $51.69 | $51.67 | $51.67 | $50.35 | 2,234 |
2021-01-27 | $51.72 | $51.72 | $51.68 | $51.69 | $50.36 | 3,379 |
2021-01-26 | $51.70 | $51.74 | $51.70 | $51.71 | $50.38 | 43,323 |
2021-01-25 | $51.68 | $51.69 | $51.68 | $51.68 | $50.36 | 1,504 |
2021-01-22 | $51.76 | $51.76 | $51.70 | $51.74 | $50.35 | 35,076 |
2021-01-21 | $51.75 | $51.75 | $51.73 | $51.74 | $50.36 | 5,244 |
2021-01-20 | $51.76 | $51.76 | $51.72 | $51.72 | $50.33 | 20,816 |
2021-01-19 | $51.72 | $51.76 | $51.72 | $51.76 | $50.38 | 6,080 |
2021-01-15 | $51.74 | $51.74 | $51.71 | $51.73 | $50.35 | 7,250 |
2021-01-14 | $51.78 | $51.79 | $51.73 | $51.73 | $50.35 | 15,816 |
2021-01-13 | $51.77 | $51.80 | $51.77 | $51.79 | $50.40 | 3,328 |
2021-01-12 | $51.73 | $51.75 | $51.70 | $51.75 | $50.36 | 2,455 |
2021-01-11 | $51.73 | $51.74 | $51.71 | $51.72 | $50.34 | 2,913 |
2021-01-08 | $51.73 | $51.75 | $51.73 | $51.75 | $50.36 | 2,395 |
2021-01-07 | $51.74 | $51.76 | $51.71 | $51.74 | $50.35 | 15,057 |
2021-01-06 | $51.76 | $51.81 | $51.76 | $51.78 | $50.39 | 2,498 |
2021-01-05 | $51.80 | $51.85 | $51.80 | $51.82 | $50.43 | 791 |
2021-01-04 | $51.82 | $51.83 | $51.82 | $51.83 | $50.44 | 7,353 |
2020-12-31 | $51.84 | $51.85 | $51.82 | $51.83 | $50.45 | 2,674 |
2020-12-30 | $51.79 | $51.81 | $51.79 | $51.81 | $50.42 | 5,184 |
2020-12-29 | $51.79 | $51.79 | $51.78 | $51.79 | $50.40 | 2,692 |
2020-12-28 | $51.76 | $51.77 | $51.76 | $51.77 | $50.39 | 1,770 |
2020-12-24 | $51.77 | $51.77 | $51.77 | $51.77 | $50.39 | 75 |
2020-12-23 | $51.73 | $51.74 | $51.71 | $51.73 | $50.35 | 3,192 |
2020-12-22 | $51.70 | $51.73 | $51.70 | $51.73 | $50.34 | 1,773 |
2020-12-21 | $51.69 | $51.70 | $51.68 | $51.70 | $50.31 | 2,503 |
2020-12-18 | $51.79 | $51.79 | $51.76 | $51.79 | $50.34 | 4,569 |
2020-12-17 | $51.77 | $51.79 | $51.77 | $51.78 | $50.33 | 473 |
2020-12-16 | $51.76 | $51.79 | $51.75 | $51.77 | $50.32 | 2,883 |
2020-12-15 | $51.78 | $51.80 | $51.73 | $51.78 | $50.34 | 2,516 |
2020-12-14 | $51.75 | $51.76 | $51.70 | $51.76 | $50.32 | 782 |
2020-12-11 | $51.76 | $51.77 | $51.72 | $51.77 | $50.32 | 3,039 |
2020-12-10 | $51.70 | $51.71 | $51.70 | $51.70 | $50.26 | 2,276 |
2020-12-09 | $51.69 | $51.70 | $51.69 | $51.69 | $50.25 | 518 |
2020-12-08 | $51.80 | $51.80 | $51.72 | $51.74 | $50.30 | 526 |
2020-12-07 | $51.82 | $51.93 | $51.82 | $51.92 | $50.31 | 3,888 |
2020-12-04 | $51.96 | $51.96 | $51.82 | $51.90 | $50.29 | 4,144 |
2020-12-03 | $51.94 | $51.96 | $51.90 | $51.94 | $50.33 | 2,841 |
2020-12-02 | $51.81 | $51.92 | $51.80 | $51.89 | $50.28 | 5,362 |
2020-12-01 | $51.83 | $51.94 | $51.83 | $51.91 | $50.30 | 1,983 |
2020-11-30 | $51.88 | $51.89 | $51.87 | $51.87 | $50.26 | 2,864 |
2020-11-27 | $51.86 | $51.86 | $51.86 | $51.86 | $50.25 | 229 |
2020-11-25 | $51.92 | $51.92 | $51.85 | $51.85 | $50.24 | 506 |
2020-11-24 | $51.86 | $51.86 | $51.86 | $51.86 | $50.25 | 7 |
2020-11-23 | $51.84 | $51.84 | $51.79 | $51.81 | $50.20 | 2,492 |
2020-11-20 | $51.77 | $51.95 | $51.77 | $51.88 | $50.21 | 5,117 |
2020-11-19 | $51.97 | $52.00 | $51.93 | $51.96 | $50.29 | 2,544 |
2020-11-18 | $51.95 | $51.95 | $51.87 | $51.87 | $50.20 | 269 |
2020-11-17 | $51.82 | $51.98 | $51.77 | $51.88 | $50.21 | 15,581 |
2020-11-16 | $51.90 | $51.94 | $51.75 | $51.85 | $50.18 | 1,284 |
2020-11-13 | $51.78 | $51.81 | $51.78 | $51.81 | $50.15 | 326 |
2020-11-12 | $51.68 | $51.80 | $51.67 | $51.80 | $50.13 | 5,368 |
2020-11-11 | $51.79 | $51.79 | $51.76 | $51.76 | $50.09 | 568 |
2020-11-10 | $51.87 | $51.87 | $51.74 | $51.76 | $50.10 | 1,957 |
2020-11-09 | $51.89 | $51.95 | $51.87 | $51.87 | $50.20 | 32,652 |
2020-11-06 | $51.81 | $51.85 | $51.80 | $51.80 | $50.13 | 2,283 |
2020-11-05 | $51.85 | $51.86 | $51.84 | $51.84 | $50.17 | 441 |
2020-11-04 | $51.88 | $51.88 | $51.85 | $51.85 | $50.19 | 252 |
2020-11-03 | $51.83 | $51.83 | $51.69 | $51.69 | $50.03 | 744 |
2020-11-02 | $51.70 | $51.81 | $51.70 | $51.72 | $50.06 | 2,224 |
2020-10-30 | $51.64 | $51.78 | $51.64 | $51.72 | $50.05 | 3,395 |
2020-10-29 | $51.77 | $51.82 | $51.73 | $51.73 | $50.07 | 2,611 |
2020-10-28 | $51.77 | $51.80 | $51.77 | $51.78 | $50.11 | 570 |
2020-10-27 | $51.65 | $51.90 | $51.65 | $51.80 | $50.13 | 774 |
2020-10-26 | $51.87 | $51.88 | $51.86 | $51.86 | $50.14 | 2,066 |
2020-10-23 | $51.96 | $51.96 | $51.81 | $51.81 | $50.08 | 1,333 |
2020-10-22 | $51.87 | $51.97 | $51.87 | $51.92 | $50.19 | 4,168 |
2020-10-21 | $51.81 | $51.81 | $51.80 | $51.80 | $50.08 | 986 |
2020-10-20 | $51.81 | $51.81 | $51.70 | $51.81 | $50.09 | 7,506 |
2020-10-19 | $51.68 | $51.87 | $51.68 | $51.80 | $50.07 | 54,890 |
2020-10-16 | $51.88 | $51.90 | $51.80 | $51.80 | $50.08 | 3,966 |
2020-10-15 | $51.88 | $51.91 | $51.73 | $51.85 | $50.12 | 26,056 |
2020-10-14 | $51.85 | $52.02 | $51.82 | $51.84 | $50.11 | 13,529 |
2020-10-13 | $51.86 | $51.89 | $51.85 | $51.85 | $50.13 | 13,025 |
2020-10-12 | $52.00 | $52.00 | $51.79 | $51.85 | $50.12 | 13,252 |
2020-10-09 | $51.80 | $51.85 | $51.76 | $51.76 | $50.04 | 1,424 |
2020-10-08 | $51.68 | $51.73 | $51.64 | $51.73 | $50.01 | 5,827 |
2020-10-07 | $51.80 | $51.80 | $51.80 | $51.80 | $50.08 | 1,123 |
2020-10-06 | $51.62 | $51.72 | $51.62 | $51.72 | $50.00 | 2,442 |
2020-10-05 | $51.90 | $51.90 | $51.71 | $51.71 | $49.99 | 812 |
2020-10-02 | $51.76 | $51.76 | $51.71 | $51.71 | $49.99 | 273 |
2020-10-01 | $51.64 | $51.89 | $51.64 | $51.75 | $50.03 | 2,303 |
2020-09-30 | $51.61 | $51.62 | $51.61 | $51.62 | $49.90 | 621 |
2020-09-29 | $51.62 | $51.62 | $51.62 | $51.62 | $49.90 | 3 |
2020-09-28 | $51.59 | $51.62 | $51.59 | $51.62 | $49.90 | 564 |
2020-09-25 | $51.68 | $51.68 | $51.60 | $51.60 | $49.89 | 1,883 |
2020-09-24 | $51.69 | $51.77 | $51.69 | $51.74 | $50.03 | 627 |
2020-09-23 | $51.68 | $51.68 | $51.64 | $51.64 | $49.92 | 1,729 |
2020-09-22 | $51.63 | $51.94 | $51.63 | $51.86 | $50.14 | 6,273 |
2020-09-21 | $51.79 | $51.87 | $51.74 | $51.75 | $49.97 | 1,653 |
2020-09-18 | $51.90 | $51.94 | $51.72 | $51.79 | $50.00 | 6,046 |
2020-09-17 | $51.92 | $51.92 | $51.83 | $51.83 | $50.04 | 1,668 |
2020-09-16 | $51.88 | $52.02 | $51.88 | $51.97 | $50.17 | 2,794 |
2020-09-15 | $52.02 | $52.05 | $51.95 | $51.96 | $50.16 | 7,823 |
2020-09-14 | $51.95 | $51.96 | $51.91 | $51.92 | $50.13 | 5,209 |
2020-09-11 | $51.95 | $51.95 | $51.90 | $51.92 | $50.12 | 5,491 |
2020-09-10 | $51.90 | $51.91 | $51.90 | $51.91 | $50.12 | 398 |
2020-09-09 | $51.96 | $51.96 | $51.69 | $51.82 | $50.03 | 10,776 |
2020-09-08 | $51.95 | $51.95 | $51.91 | $51.91 | $50.12 | 62,309 |
2020-09-04 | $52.02 | $52.02 | $51.95 | $51.97 | $50.17 | 5,527 |
2020-09-03 | $52.02 | $52.03 | $52.00 | $52.00 | $50.21 | 3,390 |
2020-09-02 | $51.98 | $52.01 | $51.95 | $52.01 | $50.22 | 3,491 |
2020-09-01 | $51.99 | $52.00 | $51.98 | $51.99 | $50.19 | 1,753 |
2020-08-31 | $51.99 | $51.99 | $51.97 | $51.98 | $50.18 | 2,527 |
2020-08-28 | $51.96 | $51.98 | $51.95 | $51.96 | $50.17 | 5,502 |
2020-08-27 | $51.92 | $51.92 | $51.90 | $51.91 | $50.12 | 2,183 |
2020-08-26 | $51.92 | $51.95 | $51.90 | $51.94 | $50.14 | 21,174 |
2020-08-25 | $51.91 | $51.93 | $51.90 | $51.92 | $50.12 | 3,366 |
2020-08-24 | $51.98 | $52.01 | $51.96 | $52.00 | $50.13 | 2,793 |
2020-08-21 | $51.97 | $51.98 | $51.96 | $51.98 | $50.11 | 3,094 |
2020-08-20 | $51.96 | $51.99 | $51.94 | $51.96 | $50.09 | 2,509 |
2020-08-19 | $51.94 | $51.97 | $51.94 | $51.97 | $50.10 | 3,604 |
2020-08-18 | $51.96 | $51.99 | $51.95 | $51.97 | $50.10 | 6,124 |
2020-08-17 | $51.95 | $51.95 | $51.93 | $51.95 | $50.08 | 5,104 |
2020-08-14 | $51.93 | $52.00 | $51.93 | $51.94 | $50.07 | 12,312 |
2020-08-13 | $52.05 | $52.05 | $51.93 | $51.94 | $50.07 | 10,508 |
2020-08-12 | $52.00 | $52.02 | $51.97 | $51.99 | $50.12 | 15,959 |
2020-08-11 | $51.94 | $52.02 | $51.94 | $51.97 | $50.10 | 23,483 |
2020-08-10 | $52.08 | $52.08 | $51.93 | $51.99 | $50.12 | 5,832 |
2020-08-07 | $52.09 | $52.09 | $51.94 | $52.00 | $50.13 | 4,533 |
2020-08-06 | $51.98 | $52.09 | $51.98 | $52.09 | $50.21 | 4,950 |
2020-08-05 | $51.93 | $52.08 | $51.93 | $51.93 | $50.06 | 5,533 |
2020-08-04 | $52.01 | $52.09 | $51.99 | $52.01 | $50.14 | 9,856 |
2020-08-03 | $51.74 | $51.88 | $51.74 | $51.85 | $49.99 | 3,267 |
2020-07-31 | $51.96 | $51.96 | $51.76 | $51.96 | $50.10 | 1,532 |
2020-07-30 | $51.87 | $51.93 | $51.74 | $51.82 | $49.95 | 6,525 |
2020-07-29 | $51.92 | $51.92 | $51.79 | $51.79 | $49.92 | 674 |
2020-07-28 | $51.90 | $51.90 | $51.69 | $51.75 | $49.89 | 718 |
2020-07-27 | $51.92 | $51.97 | $51.85 | $51.85 | $49.89 | 4,624 |
2020-07-24 | $52.00 | $52.00 | $51.86 | $51.86 | $49.91 | 5,578 |
2020-07-23 | $51.87 | $51.87 | $51.87 | $51.87 | $49.91 | 296 |
2020-07-22 | $51.96 | $52.03 | $51.88 | $51.88 | $49.93 | 1,352 |
2020-07-21 | $51.88 | $52.02 | $51.88 | $51.88 | $49.93 | 1,500 |
2020-07-20 | $51.84 | $51.84 | $51.84 | $51.84 | $49.89 | 139 |
2020-07-17 | $51.83 | $51.83 | $51.83 | $51.83 | $49.87 | 212 |
2020-07-16 | $51.62 | $51.92 | $51.62 | $51.78 | $49.83 | 11,236 |
2020-07-15 | $51.94 | $51.94 | $51.79 | $51.79 | $49.84 | 3,031 |
2020-07-14 | $51.78 | $51.78 | $51.78 | $51.78 | $49.83 | 1,400 |
2020-07-13 | $51.57 | $51.76 | $51.57 | $51.73 | $49.78 | 1,817 |
2020-07-10 | $51.78 | $51.78 | $51.59 | $51.72 | $49.77 | 1,821 |
2020-07-09 | $51.87 | $51.88 | $51.56 | $51.72 | $49.77 | 14,693 |
2020-07-08 | $51.69 | $51.74 | $51.69 | $51.74 | $49.79 | 200 |
2020-07-07 | $51.83 | $51.90 | $51.76 | $51.76 | $49.81 | 1,125 |
2020-07-06 | $51.83 | $51.83 | $51.83 | $51.83 | $49.88 | 175 |
2020-07-02 | $51.90 | $51.90 | $51.62 | $51.84 | $49.89 | 5,044 |
2020-07-01 | $51.84 | $51.84 | $51.75 | $51.75 | $49.80 | 1,968 |
2020-06-30 | $51.87 | $51.87 | $51.70 | $51.72 | $49.77 | 3,419 |
2020-06-29 | $51.79 | $51.79 | $51.71 | $51.77 | $49.82 | 2,191 |
2020-06-26 | $51.76 | $51.76 | $51.63 | $51.63 | $49.68 | 840 |
2020-06-25 | $51.74 | $51.75 | $51.63 | $51.63 | $49.69 | 300 |
2020-06-24 | $51.78 | $51.80 | $51.69 | $51.74 | $49.79 | 8,061 |
2020-06-23 | $51.53 | $51.79 | $51.53 | $51.66 | $49.72 | 906 |
2020-06-22 | $51.84 | $51.84 | $51.73 | $51.73 | $49.68 | 2,894 |
2020-06-19 | $51.86 | $51.86 | $51.73 | $51.73 | $49.69 | 521 |
2020-06-18 | $51.73 | $51.80 | $51.63 | $51.72 | $49.67 | 1,800 |
2020-06-17 | $51.80 | $51.83 | $51.80 | $51.82 | $49.77 | 4,600 |
2020-06-16 | $51.96 | $51.98 | $51.73 | $51.78 | $49.73 | 2,170 |
2020-06-15 | $51.30 | $51.77 | $51.30 | $51.76 | $49.72 | 891 |
2020-06-12 | $51.35 | $51.53 | $51.35 | $51.44 | $49.41 | 700 |
2020-06-11 | $51.39 | $51.48 | $51.25 | $51.39 | $49.36 | 1,700 |
2020-06-10 | $51.41 | $51.76 | $51.41 | $51.75 | $49.71 | 2,094 |
2020-06-09 | $51.68 | $51.68 | $51.45 | $51.59 | $49.55 | 2,821 |
2020-06-08 | $51.72 | $51.73 | $51.43 | $51.58 | $49.55 | 3,378 |
2020-06-05 | $51.44 | $51.66 | $51.42 | $51.56 | $49.52 | 767 |
2020-06-04 | $51.40 | $51.57 | $51.40 | $51.57 | $49.53 | 1,000 |
2020-06-03 | $51.56 | $51.71 | $51.43 | $51.54 | $49.50 | 4,198 |
2020-06-02 | $51.64 | $51.64 | $51.51 | $51.51 | $49.47 | 700 |
2020-06-01 | $51.47 | $51.55 | $51.47 | $51.49 | $49.45 | 1,700 |
2020-05-29 | $51.45 | $51.45 | $51.42 | $51.42 | $49.39 | 2,000 |
2020-05-28 | $51.33 | $51.34 | $51.33 | $51.34 | $49.31 | 200 |
2020-05-27 | $51.37 | $51.37 | $51.32 | $51.32 | $49.29 | 100 |
2020-05-26 | $51.19 | $51.34 | $51.10 | $51.29 | $49.26 | 2,020 |
2020-05-22 | $51.46 | $51.46 | $51.17 | $51.32 | $49.20 | 3,252 |
2020-05-21 | $51.15 | $51.30 | $51.15 | $51.30 | $49.17 | 800 |
2020-05-20 | $51.22 | $51.30 | $51.22 | $51.30 | $49.18 | 400 |
2020-05-19 | $51.12 | $51.21 | $51.05 | $51.21 | $49.09 | 1,600 |
2020-05-18 | $51.16 | $51.16 | $51.16 | $51.16 | $49.04 | 228 |
2020-05-15 | $51.18 | $51.18 | $50.95 | $51.11 | $48.99 | 945 |
2020-05-14 | $51.09 | $51.19 | $51.04 | $51.04 | $48.93 | 7,400 |
2020-05-13 | $51.00 | $51.04 | $50.98 | $51.04 | $48.93 | 981 |
2020-05-12 | $51.16 | $51.16 | $51.01 | $51.01 | $48.89 | 500 |
2020-05-11 | $50.87 | $50.87 | $50.87 | $50.87 | $48.76 | 596 |
2020-05-08 | $50.89 | $50.89 | $50.87 | $50.87 | $48.76 | 700 |
2020-05-07 | $51.04 | $51.04 | $50.90 | $50.90 | $48.79 | 29,900 |
2020-05-06 | $50.97 | $50.98 | $50.97 | $50.97 | $48.86 | 1,200 |
2020-05-05 | $51.06 | $51.06 | $50.92 | $50.92 | $48.81 | 3,600 |
2020-05-04 | $50.78 | $51.01 | $50.78 | $50.92 | $48.81 | 600 |
2020-05-01 | $50.64 | $50.86 | $50.64 | $50.86 | $48.76 | 1,546 |
2020-04-30 | $50.85 | $50.94 | $50.72 | $50.86 | $48.76 | 4,164 |
2020-04-29 | $50.70 | $50.99 | $50.67 | $50.90 | $48.79 | 5,021 |
2020-04-28 | $50.74 | $50.74 | $50.74 | $50.74 | $48.64 | 15 |
2020-04-27 | $50.64 | $50.90 | $50.60 | $50.74 | $48.64 | 2,800 |
2020-04-24 | $50.85 | $50.85 | $50.61 | $50.76 | $48.66 | 1,130 |
2020-04-23 | $50.90 | $50.90 | $50.78 | $50.78 | $48.68 | 740 |
2020-04-22 | $50.80 | $50.80 | $50.72 | $50.72 | $48.62 | 2,500 |
2020-04-21 | $50.49 | $50.77 | $50.49 | $50.65 | $48.55 | 5,200 |
2020-04-20 | $50.82 | $51.02 | $50.76 | $50.91 | $48.69 | 4,900 |
2020-04-17 | $51.01 | $51.20 | $51.01 | $51.15 | $48.93 | 2,500 |
2020-04-16 | $51.22 | $51.23 | $51.08 | $51.08 | $48.86 | 439 |
2020-04-15 | $50.90 | $51.30 | $50.90 | $51.16 | $48.93 | 715 |
2020-04-14 | $51.19 | $51.25 | $51.15 | $51.19 | $48.96 | 1,200 |
2020-04-13 | $50.95 | $51.18 | $50.95 | $51.17 | $48.95 | 2,500 |
2020-04-09 | $51.22 | $51.22 | $50.84 | $50.86 | $48.65 | 11,400 |
2020-04-08 | $50.20 | $50.58 | $50.06 | $50.43 | $48.23 | 12,190 |
2020-04-07 | $50.14 | $50.18 | $49.97 | $50.18 | $48.00 | 3,613 |
2020-04-06 | $49.50 | $49.78 | $49.50 | $49.78 | $47.62 | 2,600 |
2020-04-03 | $49.71 | $49.73 | $49.41 | $49.45 | $47.30 | 5,080 |
2020-04-02 | $49.78 | $49.83 | $49.66 | $49.71 | $47.55 | 22,200 |
2020-04-01 | $50.04 | $50.04 | $49.50 | $49.66 | $47.50 | 3,327 |
2020-03-31 | $50.00 | $50.01 | $49.84 | $49.84 | $47.67 | 4,606 |
2020-03-30 | $49.59 | $49.70 | $49.59 | $49.70 | $47.54 | 600 |
2020-03-27 | $49.57 | $49.61 | $49.19 | $49.46 | $47.31 | 3,940 |
2020-03-26 | $48.93 | $49.22 | $48.93 | $49.16 | $47.02 | 1,500 |
2020-03-25 | $48.64 | $49.13 | $48.64 | $49.13 | $46.99 | 3,900 |
2020-03-24 | $48.20 | $48.38 | $48.20 | $48.38 | $46.28 | 3,500 |
2020-03-23 | $48.26 | $48.26 | $47.53 | $47.72 | $45.56 | 3,800 |
2020-03-20 | $46.09 | $46.53 | $46.04 | $46.04 | $43.95 | 2,500 |
2020-03-19 | $46.22 | $46.22 | $45.20 | $45.20 | $43.15 | 3,053 |
2020-03-18 | $47.87 | $47.87 | $46.95 | $47.06 | $44.93 | 6,474 |
2020-03-17 | $48.01 | $48.80 | $47.72 | $47.99 | $45.81 | 20,218 |
2020-03-16 | $48.42 | $48.52 | $48.24 | $48.24 | $46.06 | 1,200 |
2020-03-13 | $49.47 | $49.58 | $49.39 | $49.39 | $47.15 | 2,700 |
2020-03-12 | $50.11 | $50.11 | $49.58 | $49.58 | $47.33 | 23,900 |
2020-03-11 | $50.65 | $50.65 | $50.48 | $50.49 | $48.20 | 1,200 |
2020-03-10 | $51.09 | $51.09 | $50.91 | $50.91 | $48.61 | 1,749 |
2020-03-09 | $51.24 | $51.26 | $51.14 | $51.14 | $48.82 | 2,700 |
2020-03-06 | $51.46 | $51.49 | $51.46 | $51.48 | $49.15 | 900 |
2020-03-05 | $51.63 | $51.63 | $51.54 | $51.54 | $49.21 | 2,400 |
2020-03-04 | $51.62 | $51.62 | $51.54 | $51.57 | $49.23 | 1,379 |
2020-03-03 | $51.36 | $51.49 | $51.36 | $51.49 | $49.16 | 960 |
2020-03-02 | $51.40 | $51.42 | $51.27 | $51.27 | $48.95 | 6,086 |
2020-02-28 | $51.29 | $51.36 | $51.20 | $51.36 | $49.03 | 6,000 |
2020-02-27 | $51.21 | $51.26 | $51.14 | $51.14 | $48.82 | 2,600 |
2020-02-26 | $51.21 | $51.24 | $51.19 | $51.19 | $48.87 | 2,700 |
2020-02-25 | $51.21 | $51.26 | $51.21 | $51.21 | $48.89 | 2,500 |
2020-02-24 | $51.24 | $51.28 | $51.24 | $51.25 | $48.83 | 2,400 |
2020-02-21 | $51.25 | $51.25 | $51.20 | $51.22 | $48.80 | 3,413 |
2020-02-20 | $51.18 | $51.19 | $51.16 | $51.16 | $48.74 | 1,200 |
2020-02-19 | $51.16 | $51.16 | $51.12 | $51.12 | $48.71 | 1,393 |
2020-02-18 | $51.15 | $51.17 | $51.10 | $51.13 | $48.71 | 3,121 |
2020-02-14 | $51.16 | $51.17 | $51.12 | $51.12 | $48.71 | 1,068 |
2020-02-13 | $51.14 | $51.14 | $51.10 | $51.10 | $48.69 | 800 |
2020-02-12 | $51.04 | $51.13 | $51.04 | $51.09 | $48.68 | 8,116 |
2020-02-11 | $51.14 | $51.14 | $51.13 | $51.14 | $48.72 | 400 |
2020-02-10 | $51.13 | $51.16 | $51.12 | $51.15 | $48.74 | 5,600 |
2020-02-07 | $51.10 | $51.10 | $51.05 | $51.10 | $48.69 | 1,551 |
2020-02-06 | $50.97 | $51.07 | $50.97 | $51.06 | $48.65 | 5,864 |
2020-02-05 | $51.07 | $51.09 | $51.07 | $51.08 | $48.67 | 3,559 |
2020-02-04 | $51.07 | $51.07 | $51.01 | $51.04 | $48.63 | 3,800 |
2020-02-03 | $51.10 | $51.12 | $51.10 | $51.11 | $48.69 | 4,300 |
2020-01-31 | $51.09 | $51.09 | $51.09 | $51.09 | $48.67 | 400 |
2020-01-30 | $51.05 | $51.05 | $51.03 | $51.03 | $48.62 | 3,535 |
2020-01-29 | $51.03 | $51.03 | $50.97 | $51.00 | $48.59 | 2,400 |
2020-01-28 | $50.98 | $50.98 | $50.94 | $50.96 | $48.55 | 4,600 |
2020-01-27 | $50.94 | $50.99 | $50.94 | $50.96 | $48.55 | 2,000 |
2020-01-24 | $50.92 | $50.92 | $50.91 | $50.92 | $48.51 | 700 |
2020-01-23 | $50.87 | $50.91 | $50.87 | $50.89 | $48.49 | 1,300 |
2020-01-22 | $50.89 | $50.92 | $50.87 | $50.88 | $48.48 | 2,200 |
2020-01-21 | $50.78 | $50.85 | $50.78 | $50.85 | $48.45 | 847 |
2020-01-17 | $50.94 | $50.94 | $50.91 | $50.91 | $48.41 | 1,000 |
2020-01-16 | $50.83 | $50.91 | $50.83 | $50.88 | $48.38 | 5,457 |
2020-01-15 | $50.92 | $50.92 | $50.89 | $50.89 | $48.39 | 200 |
2020-01-14 | $50.88 | $50.91 | $50.84 | $50.88 | $48.38 | 2,700 |
2020-01-13 | $50.91 | $50.91 | $50.82 | $50.87 | $48.37 | 866 |
2020-01-10 | $50.86 | $50.91 | $50.86 | $50.88 | $48.39 | 2,400 |
2020-01-09 | $50.83 | $50.87 | $50.83 | $50.85 | $48.35 | 1,600 |
2020-01-08 | $50.86 | $50.86 | $50.84 | $50.85 | $48.35 | 3,900 |
2020-01-07 | $50.81 | $50.87 | $50.81 | $50.87 | $48.38 | 1,300 |
2020-01-06 | $50.80 | $50.87 | $50.80 | $50.84 | $48.35 | 2,900 |
2020-01-03 | $50.86 | $50.87 | $50.85 | $50.87 | $48.38 | 800 |
2020-01-02 | $50.80 | $50.82 | $50.77 | $50.81 | $48.32 | 7,342 |
2019-12-31 | $50.86 | $50.86 | $50.78 | $50.81 | $48.32 | 3,617 |
2019-12-30 | $50.75 | $50.86 | $50.74 | $50.86 | $48.37 | 2,092 |
2019-12-27 | $50.73 | $50.82 | $50.73 | $50.79 | $48.30 | 1,496 |
2019-12-26 | $50.75 | $50.75 | $50.72 | $50.72 | $48.23 | 3,925 |
2019-12-24 | $50.72 | $50.72 | $50.69 | $50.69 | $48.21 | 300 |
2019-12-23 | $50.64 | $50.67 | $50.64 | $50.65 | $48.17 | 2,100 |
2019-12-20 | $50.71 | $50.78 | $50.71 | $50.76 | $48.17 | 3,200 |
2019-12-19 | $50.73 | $50.81 | $50.73 | $50.77 | $48.18 | 1,400 |
2019-12-18 | $50.78 | $50.80 | $50.70 | $50.72 | $48.14 | 4,552 |
2019-12-17 | $50.81 | $50.81 | $50.75 | $50.78 | $48.19 | 3,009 |
2019-12-16 | $50.78 | $50.78 | $50.77 | $50.77 | $48.18 | 2,700 |
2019-12-13 | $50.77 | $50.81 | $50.77 | $50.81 | $48.22 | 5,003 |
2019-12-12 | $50.71 | $50.74 | $50.70 | $50.70 | $48.12 | 5,200 |
2019-12-11 | $50.78 | $50.81 | $50.76 | $50.76 | $48.17 | 6,100 |
2019-12-10 | $50.74 | $50.74 | $50.73 | $50.73 | $48.14 | 1,400 |
2019-12-09 | $50.78 | $50.78 | $50.77 | $50.77 | $48.18 | 1,400 |
2019-12-06 | $50.78 | $50.79 | $50.78 | $50.79 | $48.20 | 2,323 |
2019-12-05 | $50.74 | $50.81 | $50.74 | $50.78 | $48.19 | 1,882 |
2019-12-04 | $50.78 | $50.78 | $50.78 | $50.78 | $48.19 | 2,300 |
2019-12-03 | $50.80 | $50.80 | $50.80 | $50.80 | $48.21 | 347 |
2019-12-02 | $50.67 | $50.75 | $50.67 | $50.73 | $48.15 | 1,532 |
2019-11-29 | $50.72 | $50.72 | $50.72 | $50.72 | $48.14 | 74 |
2019-11-27 | $50.74 | $50.75 | $50.69 | $50.72 | $48.14 | 4,400 |
2019-11-26 | $50.77 | $50.77 | $50.68 | $50.72 | $48.14 | 669 |
2019-11-25 | $50.70 | $50.73 | $50.70 | $50.70 | $48.11 | 2,500 |
2019-11-22 | $50.79 | $50.79 | $50.79 | $50.79 | $48.10 | 500 |
2019-11-21 | $50.80 | $50.82 | $50.80 | $50.82 | $48.14 | 1,400 |
2019-11-20 | $50.85 | $50.85 | $50.84 | $50.84 | $48.15 | 500 |
2019-11-19 | $50.80 | $50.80 | $50.80 | $50.80 | $48.12 | 204 |
2019-11-18 | $50.78 | $50.82 | $50.78 | $50.78 | $48.10 | 2,371 |
2019-11-15 | $50.79 | $50.79 | $50.75 | $50.78 | $48.10 | 1,981 |
2019-11-14 | $50.80 | $50.80 | $50.76 | $50.76 | $48.08 | 552 |
2019-11-13 | $50.70 | $50.71 | $50.70 | $50.71 | $48.03 | 700 |
2019-11-12 | $50.71 | $50.71 | $50.67 | $50.67 | $47.99 | 900 |
2019-11-11 | $50.60 | $50.68 | $50.60 | $50.64 | $47.97 | 1,058 |
2019-11-08 | $50.66 | $50.69 | $50.65 | $50.65 | $47.97 | 2,700 |
2019-11-07 | $50.71 | $50.71 | $50.63 | $50.67 | $47.99 | 400 |
2019-11-06 | $50.74 | $50.76 | $50.74 | $50.74 | $48.06 | 599 |
2019-11-05 | $50.69 | $50.72 | $50.69 | $50.70 | $48.02 | 600 |
2019-11-04 | $50.72 | $50.78 | $50.72 | $50.74 | $48.06 | 2,100 |
2019-11-01 | $50.80 | $50.81 | $50.77 | $50.77 | $48.09 | 500 |
2019-10-31 | $50.76 | $50.82 | $50.76 | $50.79 | $48.10 | 1,892 |
2019-10-30 | $50.68 | $50.70 | $50.68 | $50.70 | $48.02 | 300 |
2019-10-29 | $50.64 | $50.70 | $50.64 | $50.68 | $48.00 | 1,279 |
2019-10-28 | $50.67 | $50.67 | $50.67 | $50.67 | $47.99 | 102 |
2019-10-25 | $50.70 | $50.73 | $50.70 | $50.70 | $48.02 | 1,600 |
2019-10-24 | $50.74 | $50.74 | $50.74 | $50.74 | $48.06 | 400 |
2019-10-23 | $50.74 | $50.74 | $50.70 | $50.70 | $48.02 | 910 |
2019-10-22 | $50.74 | $50.74 | $50.70 | $50.71 | $48.03 | 1,600 |
2019-10-21 | $50.79 | $50.81 | $50.74 | $50.78 | $48.00 | 1,400 |
2019-10-18 | $50.85 | $50.85 | $50.82 | $50.82 | $48.04 | 624 |
2019-10-17 | $50.84 | $50.84 | $50.81 | $50.81 | $48.03 | 500 |
2019-10-16 | $50.81 | $50.82 | $50.78 | $50.80 | $48.02 | 2,792 |
2019-10-15 | $50.73 | $50.80 | $50.73 | $50.79 | $48.01 | 1,128 |
2019-10-14 | $50.78 | $50.78 | $50.78 | $50.78 | $48.00 | 500 |
2019-10-11 | $50.71 | $50.76 | $50.71 | $50.76 | $47.98 | 992 |
2019-10-10 | $50.85 | $50.85 | $50.83 | $50.83 | $48.05 | 500 |
2019-10-09 | $50.88 | $50.90 | $50.86 | $50.86 | $48.08 | 11,207 |
2019-10-08 | $50.89 | $50.89 | $50.89 | $50.89 | $48.10 | 300 |
2019-10-07 | $50.83 | $50.89 | $50.83 | $50.85 | $48.07 | 2,200 |
2019-10-04 | $50.93 | $50.94 | $50.90 | $50.90 | $48.11 | 723 |
2019-10-03 | $50.94 | $50.94 | $50.91 | $50.91 | $48.13 | 300 |
2019-10-02 | $50.84 | $50.84 | $50.81 | $50.81 | $48.03 | 1,100 |
2019-10-01 | $50.76 | $50.76 | $50.76 | $50.76 | $47.98 | 340 |
2019-09-30 | $50.69 | $50.72 | $50.64 | $50.68 | $47.91 | 1,300 |
2019-09-27 | $50.64 | $50.64 | $50.64 | $50.64 | $47.87 | 74 |
2019-09-26 | $50.61 | $50.61 | $50.61 | $50.61 | $47.84 | 253 |
2019-09-25 | $50.64 | $50.64 | $50.60 | $50.60 | $47.83 | 2,500 |
2019-09-24 | $50.66 | $50.69 | $50.66 | $50.66 | $47.89 | 466 |
2019-09-23 | $50.71 | $50.73 | $50.68 | $50.68 | $47.83 | 400 |
2019-09-20 | $50.58 | $50.70 | $50.58 | $50.67 | $47.82 | 1,618 |
2019-09-19 | $50.63 | $50.63 | $50.62 | $50.62 | $47.77 | 1,100 |
2019-09-18 | $50.61 | $50.61 | $50.57 | $50.57 | $47.72 | 786 |
2019-09-17 | $50.56 | $50.61 | $50.56 | $50.57 | $47.72 | 1,827 |
2019-09-16 | $50.48 | $50.56 | $50.48 | $50.53 | $47.68 | 1,415 |
2019-09-13 | $50.56 | $50.56 | $50.45 | $50.47 | $47.63 | 589 |
2019-09-12 | $50.58 | $50.59 | $50.55 | $50.55 | $47.71 | 600 |
2019-09-11 | $50.63 | $50.63 | $50.59 | $50.59 | $47.74 | 400 |
2019-09-10 | $50.63 | $50.63 | $50.58 | $50.58 | $47.74 | 1,600 |
2019-09-09 | $50.74 | $50.74 | $50.65 | $50.67 | $47.82 | 2,600 |
2019-09-06 | $50.71 | $50.77 | $50.71 | $50.73 | $47.88 | 4,853 |
2019-09-05 | $50.73 | $50.73 | $50.71 | $50.71 | $47.86 | 300 |
2019-09-04 | $50.77 | $50.80 | $50.77 | $50.80 | $47.94 | 1,500 |
2019-09-03 | $50.82 | $50.82 | $50.75 | $50.76 | $47.91 | 1,700 |
2019-08-30 | $50.76 | $50.76 | $50.73 | $50.73 | $47.88 | 443 |
2019-08-29 | $50.72 | $50.75 | $50.71 | $50.71 | $47.86 | 627 |
2019-08-28 | $50.77 | $50.77 | $50.73 | $50.73 | $47.88 | 801 |
2019-08-27 | $50.66 | $50.75 | $50.65 | $50.72 | $47.87 | 1,979 |
2019-08-26 | $50.83 | $50.84 | $50.79 | $50.79 | $47.83 | 2,307 |
2019-08-23 | $50.84 | $50.84 | $50.80 | $50.80 | $47.84 | 3,113 |
2019-08-22 | $50.68 | $50.77 | $50.68 | $50.73 | $47.77 | 1,205 |
2019-08-21 | $50.80 | $50.80 | $50.78 | $50.78 | $47.82 | 445 |
2019-08-20 | $50.78 | $50.81 | $50.73 | $50.79 | $47.83 | 1,615 |
2019-08-19 | $50.72 | $50.72 | $50.72 | $50.72 | $47.77 | 812 |
2019-08-16 | $50.67 | $50.72 | $50.67 | $50.72 | $47.77 | 535 |
2019-08-15 | $50.64 | $50.70 | $50.64 | $50.70 | $47.75 | 3,858 |
2019-08-14 | $50.61 | $50.62 | $50.61 | $50.62 | $47.67 | 869 |
2019-08-13 | $50.57 | $50.60 | $50.57 | $50.60 | $47.65 | 353 |
2019-08-12 | $50.64 | $50.64 | $50.64 | $50.64 | $47.69 | 360 |
2019-08-09 | $50.60 | $50.60 | $50.59 | $50.59 | $47.64 | 280 |
2019-08-08 | $50.65 | $50.65 | $50.61 | $50.61 | $47.66 | 3,582 |
2019-08-07 | $50.63 | $50.67 | $50.63 | $50.64 | $47.69 | 1,433 |
2019-08-06 | $50.63 | $50.63 | $50.58 | $50.62 | $47.67 | 993 |
2019-08-05 | $50.60 | $50.60 | $50.60 | $50.60 | $47.65 | 202 |
2019-08-02 | $50.54 | $50.54 | $50.47 | $50.52 | $47.57 | 1,611 |
2019-08-01 | $50.56 | $50.57 | $50.53 | $50.57 | $47.62 | 12,637 |
2019-07-31 | $50.38 | $50.38 | $50.38 | $50.38 | $47.45 | 107 |
2019-07-30 | $50.40 | $50.40 | $50.40 | $50.40 | $47.46 | 52 |
2019-07-29 | $50.41 | $50.41 | $50.41 | $50.41 | $47.47 | 220 |
2019-07-26 | $50.39 | $50.39 | $50.38 | $50.38 | $47.44 | 373 |
2019-07-25 | $50.39 | $50.39 | $50.39 | $50.39 | $47.45 | 52 |
2019-07-24 | $50.44 | $50.44 | $50.44 | $50.44 | $47.50 | 109 |
2019-07-23 | $50.44 | $50.44 | $50.38 | $50.42 | $47.48 | 2,110 |
2019-07-22 | $50.46 | $50.54 | $50.46 | $50.53 | $47.48 | 1,154 |
2019-07-19 | $50.51 | $50.51 | $50.51 | $50.51 | $47.46 | 99 |
2019-07-18 | $50.52 | $50.54 | $50.52 | $50.54 | $47.49 | 935 |
2019-07-17 | $50.43 | $50.48 | $50.43 | $50.45 | $47.41 | 1,720 |
2019-07-16 | $50.39 | $50.39 | $50.39 | $50.39 | $47.35 | 662 |
2019-07-15 | $50.44 | $50.44 | $50.40 | $50.42 | $47.37 | 2,842 |
2019-07-12 | $50.38 | $50.40 | $50.38 | $50.40 | $47.36 | 490 |
2019-07-11 | $50.40 | $50.40 | $50.40 | $50.40 | $47.36 | 173 |
2019-07-10 | $50.43 | $50.43 | $50.43 | $50.43 | $47.38 | 114 |
2019-07-09 | $50.39 | $50.39 | $50.33 | $50.34 | $47.30 | 7,548 |
2019-07-08 | $50.36 | $50.41 | $50.34 | $50.37 | $47.33 | 4,335 |
2019-07-05 | $50.42 | $50.42 | $50.39 | $50.39 | $47.35 | 859 |
2019-07-03 | $50.49 | $50.49 | $50.49 | $50.49 | $47.44 | 96 |
2019-07-02 | $50.52 | $50.52 | $50.48 | $50.49 | $47.44 | 3,285 |
2019-07-01 | $50.49 | $50.52 | $50.44 | $50.47 | $47.42 | 2,716 |
2019-06-28 | $50.48 | $50.50 | $50.43 | $50.50 | $47.45 | 2,142 |
2019-06-27 | $50.45 | $50.45 | $50.45 | $50.45 | $47.40 | 0 |
2019-06-26 | $50.37 | $50.39 | $50.37 | $50.39 | $47.35 | 111 |
2019-06-25 | $50.44 | $50.44 | $50.44 | $50.44 | $47.40 | 55 |
2019-06-24 | $50.48 | $50.48 | $50.45 | $50.45 | $47.40 | 270 |
2019-06-21 | $50.47 | $50.51 | $50.47 | $50.51 | $47.36 | 371 |
2019-06-20 | $50.57 | $50.57 | $50.57 | $50.57 | $47.42 | 0 |
2019-06-19 | $50.39 | $50.43 | $50.39 | $50.43 | $47.29 | 506 |
2019-06-18 | $50.39 | $50.39 | $50.39 | $50.39 | $47.25 | 12 |
2019-06-17 | $50.36 | $50.36 | $50.36 | $50.36 | $47.22 | 0 |
2019-06-14 | $50.34 | $50.34 | $50.34 | $50.34 | $47.20 | 0 |
2019-06-13 | $50.35 | $50.35 | $50.35 | $50.35 | $47.21 | 0 |
2019-06-12 | $50.32 | $50.32 | $50.32 | $50.32 | $47.18 | 0 |
2019-06-11 | $50.27 | $50.27 | $50.27 | $50.27 | $47.14 | 0 |
2019-06-10 | $50.29 | $50.29 | $50.29 | $50.29 | $47.15 | 0 |
2019-06-07 | $50.32 | $50.32 | $50.32 | $50.32 | $47.18 | 0 |
2019-06-06 | $50.28 | $50.28 | $50.28 | $50.28 | $47.14 | 0 |
2019-06-05 | $50.25 | $50.30 | $50.25 | $50.30 | $47.16 | 130 |
2019-06-04 | $50.25 | $50.25 | $50.25 | $50.25 | $47.11 | 0 |
2019-06-03 | $50.25 | $50.25 | $50.25 | $50.25 | $47.11 | 4 |
2019-05-31 | $50.15 | $50.15 | $50.15 | $50.15 | $47.02 | 1 |
2019-05-30 | $50.07 | $50.07 | $50.07 | $50.07 | $46.95 | 2 |
2019-05-29 | $50.06 | $50.06 | $50.06 | $50.06 | $46.93 | 12 |
2019-05-28 | $50.02 | $50.02 | $50.02 | $50.02 | $46.90 | 1 |
2019-05-24 | $50.10 | $50.10 | $50.10 | $50.10 | $46.88 | 0 |
2019-05-23 | $50.11 | $50.11 | $50.11 | $50.11 | $46.88 | 333 |
2019-05-22 | $50.05 | $50.05 | $50.05 | $50.05 | $46.83 | 48 |
2019-05-21 | $50.02 | $50.04 | $50.02 | $50.04 | $46.82 | 143 |
2019-05-20 | $50.02 | $50.05 | $50.02 | $50.05 | $46.83 | 260 |
2019-05-17 | $50.12 | $50.12 | $50.03 | $50.07 | $46.84 | 1,148 |
2019-05-16 | $50.07 | $50.07 | $50.07 | $50.07 | $46.85 | 0 |
2019-05-15 | $50.05 | $50.10 | $50.05 | $50.10 | $46.88 | 306 |
2019-05-14 | $50.09 | $50.09 | $50.06 | $50.06 | $46.84 | 1,000 |
2019-05-13 | $50.06 | $50.06 | $50.06 | $50.06 | $46.84 | 0 |
2019-05-10 | $49.98 | $50.01 | $49.98 | $50.01 | $46.79 | 505 |
2019-05-09 | $50.01 | $50.01 | $50.01 | $50.01 | $46.79 | 17 |
2019-05-08 | $49.97 | $50.00 | $49.97 | $50.00 | $46.78 | 498 |
2019-05-07 | $49.99 | $50.04 | $49.96 | $50.02 | $46.80 | 1,043 |
2019-05-06 | $49.92 | $49.98 | $49.92 | $49.98 | $46.77 | 384 |
2019-05-03 | $49.93 | $49.93 | $49.93 | $49.93 | $46.72 | 1 |
2019-05-02 | $49.91 | $49.91 | $49.91 | $49.91 | $46.70 | 0 |
2019-05-01 | $49.96 | $49.96 | $49.96 | $49.96 | $46.74 | 68 |
2019-04-30 | $49.99 | $49.99 | $49.99 | $49.99 | $46.77 | 62 |
2019-04-29 | $49.91 | $49.96 | $49.91 | $49.96 | $46.74 | 242 |
2019-04-26 | $49.98 | $49.98 | $49.98 | $49.98 | $46.77 | 0 |
2019-04-25 | $49.88 | $49.96 | $49.88 | $49.92 | $46.71 | 2,590 |
2019-04-24 | $49.93 | $49.93 | $49.93 | $49.93 | $46.72 | 0 |
2019-04-23 | $49.83 | $49.88 | $49.83 | $49.88 | $46.67 | 734 |
2019-04-22 | $49.94 | $49.94 | $49.94 | $49.94 | $46.63 | 421 |
2019-04-18 | $49.92 | $49.96 | $49.90 | $49.95 | $46.64 | 2,457 |
2019-04-17 | $49.93 | $49.93 | $49.93 | $49.93 | $46.62 | 1 |
2019-04-16 | $49.94 | $49.94 | $49.94 | $49.94 | $46.63 | 21 |
2019-04-15 | $49.98 | $49.98 | $49.94 | $49.95 | $46.64 | 911 |
2019-04-12 | $49.97 | $49.97 | $49.94 | $49.94 | $46.63 | 800 |
2019-04-11 | $49.93 | $49.97 | $49.93 | $49.97 | $46.66 | 137 |
2019-04-10 | $49.97 | $50.02 | $49.97 | $50.00 | $46.68 | 2,801 |
2019-04-09 | $49.98 | $49.98 | $49.96 | $49.96 | $46.65 | 400 |
2019-04-08 | $49.91 | $49.93 | $49.91 | $49.93 | $46.62 | 809 |
2019-04-05 | $49.94 | $49.94 | $49.94 | $49.94 | $46.63 | 0 |
2019-04-04 | $49.90 | $49.90 | $49.90 | $49.90 | $46.59 | 1 |
2019-04-03 | $49.90 | $49.90 | $49.90 | $49.90 | $46.59 | 234 |
2019-04-02 | $49.94 | $49.95 | $49.91 | $49.91 | $46.60 | 3,912 |
2019-04-01 | $49.88 | $49.88 | $49.88 | $49.88 | $46.57 | 2 |
2019-03-29 | $49.93 | $49.93 | $49.93 | $49.93 | $46.62 | 2 |
2019-03-28 | $49.94 | $50.00 | $49.92 | $50.00 | $46.69 | 14,752 |
2019-03-27 | $49.96 | $50.02 | $49.93 | $49.97 | $46.66 | 7,833 |
2019-03-26 | $49.92 | $49.92 | $49.92 | $49.92 | $46.61 | 3 |
2019-03-25 | $50.03 | $50.03 | $50.01 | $50.01 | $46.60 | 138 |
2019-03-22 | $49.98 | $49.98 | $49.95 | $49.95 | $46.55 | 190 |
2019-03-21 | $49.93 | $49.94 | $49.87 | $49.87 | $46.47 | 1,105 |
2019-03-20 | $49.85 | $49.85 | $49.85 | $49.85 | $46.45 | 0 |
2019-03-19 | $49.84 | $49.84 | $49.78 | $49.78 | $46.38 | 2,101 |
2019-03-18 | $49.83 | $49.83 | $49.76 | $49.76 | $46.37 | 948 |
2019-03-15 | $49.79 | $49.79 | $49.76 | $49.76 | $46.37 | 1,094 |
2019-03-14 | $49.73 | $49.73 | $49.73 | $49.73 | $46.34 | 2 |
2019-03-13 | $49.63 | $49.75 | $49.63 | $49.73 | $46.34 | 3,666 |
2019-03-12 | $49.72 | $49.72 | $49.72 | $49.72 | $46.33 | 64 |
2019-03-11 | $49.67 | $49.67 | $49.67 | $49.67 | $46.28 | 0 |
2019-03-08 | $49.66 | $49.66 | $49.66 | $49.66 | $46.28 | 85 |
2019-03-07 | $49.64 | $49.64 | $49.64 | $49.64 | $46.26 | 0 |
2019-03-06 | $49.61 | $49.61 | $49.59 | $49.59 | $46.21 | 230 |
2019-03-05 | $49.56 | $49.56 | $49.56 | $49.56 | $46.18 | 46 |
2019-03-04 | $49.58 | $49.63 | $49.56 | $49.56 | $46.18 | 4,333 |
2019-03-01 | $49.59 | $49.59 | $49.53 | $49.53 | $46.15 | 113 |
2019-02-28 | $49.53 | $49.53 | $49.53 | $49.53 | $46.15 | 0 |
2019-02-27 | $49.54 | $49.54 | $49.54 | $49.54 | $46.16 | 40 |
2019-02-26 | $49.53 | $49.57 | $49.53 | $49.55 | $46.17 | 3,771 |
2019-02-25 | $49.53 | $49.53 | $49.50 | $49.50 | $46.13 | 157 |
2019-02-22 | $49.57 | $49.57 | $49.52 | $49.52 | $46.14 | 106 |
2019-02-21 | $49.47 | $49.47 | $49.47 | $49.47 | $46.10 | 11 |
2019-02-20 | $49.49 | $49.49 | $49.49 | $49.49 | $46.11 | 97 |
2019-02-19 | $49.48 | $49.48 | $49.48 | $49.48 | $46.10 | 70 |
2019-02-15 | $49.57 | $49.57 | $49.57 | $49.57 | $46.09 | 151 |
2019-02-14 | $49.54 | $49.54 | $49.54 | $49.54 | $46.07 | 0 |
2019-02-13 | $49.59 | $49.59 | $49.52 | $49.52 | $46.05 | 550 |
2019-02-12 | $49.54 | $49.54 | $49.54 | $49.54 | $46.07 | 0 |
2019-02-11 | $49.54 | $49.54 | $49.54 | $49.54 | $46.07 | 70 |
2019-02-08 | $49.57 | $49.57 | $49.57 | $49.57 | $46.09 | 0 |
2019-02-07 | $49.55 | $49.55 | $49.54 | $49.54 | $46.07 | 447 |
2019-02-06 | $49.53 | $49.53 | $49.53 | $49.53 | $46.06 | 0 |
2019-02-05 | $49.50 | $49.50 | $49.50 | $49.50 | $46.03 | 81 |
2019-02-04 | $49.46 | $49.46 | $49.46 | $49.46 | $46.00 | 0 |
2019-02-01 | $49.47 | $49.47 | $49.47 | $49.47 | $46.01 | 329 |
2019-01-31 | $49.52 | $49.52 | $49.52 | $49.52 | $46.05 | 0 |
2019-01-30 | $49.52 | $49.52 | $49.43 | $49.43 | $45.96 | 232 |
2019-01-29 | $49.24 | $49.35 | $49.23 | $49.35 | $45.89 | 1,713 |
2019-01-28 | $49.28 | $49.30 | $49.28 | $49.30 | $45.84 | 303 |
2019-01-25 | $49.29 | $49.29 | $49.29 | $49.29 | $45.84 | 82 |
2019-01-24 | $49.25 | $49.30 | $49.25 | $49.30 | $45.85 | 522 |
2019-01-23 | $49.18 | $49.18 | $49.18 | $49.18 | $45.74 | 0 |
2019-01-22 | $49.25 | $49.26 | $49.18 | $49.18 | $45.74 | 934 |
2019-01-18 | $49.23 | $49.23 | $49.23 | $49.23 | $45.68 | 0 |
2019-01-17 | $49.23 | $49.23 | $49.23 | $49.23 | $45.68 | 165 |
2019-01-16 | $49.21 | $49.21 | $49.21 | $49.21 | $45.67 | 0 |
2019-01-15 | $49.20 | $49.20 | $49.20 | $49.20 | $45.66 | 0 |
2019-01-14 | $49.16 | $49.16 | $49.16 | $49.16 | $45.62 | 0 |
2019-01-11 | $49.01 | $49.16 | $49.01 | $49.16 | $45.62 | 1,429 |
2019-01-10 | $49.00 | $49.13 | $49.00 | $49.13 | $45.60 | 963 |
2019-01-09 | $49.10 | $49.10 | $49.10 | $49.10 | $45.57 | 97 |
2019-01-08 | $49.08 | $49.08 | $49.08 | $49.08 | $45.55 | 0 |
2019-01-07 | $49.22 | $49.22 | $49.08 | $49.08 | $45.55 | 872 |
2019-01-04 | $49.08 | $49.08 | $49.08 | $49.08 | $45.55 | 0 |
2019-01-03 | $49.17 | $49.17 | $49.17 | $49.17 | $45.63 | 0 |
2019-01-02 | $49.08 | $49.08 | $49.08 | $49.08 | $45.55 | 1 |
2018-12-31 | $49.17 | $49.17 | $49.00 | $49.00 | $45.48 | 1,343 |
2018-12-28 | $49.11 | $49.18 | $49.11 | $49.17 | $45.63 | 6,511 |
2018-12-27 | $48.95 | $48.95 | $48.95 | $48.95 | $45.43 | 1 |
2018-12-26 | $48.81 | $48.81 | $48.81 | $48.81 | $45.30 | 8 |
2018-12-24 | $48.92 | $48.92 | $48.92 | $48.92 | $45.40 | 0 |
2018-12-21 | $48.98 | $48.98 | $48.98 | $48.98 | $45.35 | 2 |
2018-12-20 | $48.85 | $48.98 | $48.85 | $48.98 | $45.35 | 300 |
2018-12-19 | $49.04 | $49.04 | $49.04 | $49.04 | $45.41 | 95 |
2018-12-18 | $49.03 | $49.03 | $49.03 | $49.03 | $45.39 | 0 |
2018-12-17 | $48.79 | $48.95 | $48.78 | $48.95 | $45.32 | 10,010 |
2018-12-14 | $48.75 | $48.78 | $48.75 | $48.78 | $45.16 | 5,323 |
2018-12-13 | $48.74 | $48.75 | $48.73 | $48.73 | $45.12 | 6,330 |
2018-12-12 | $48.76 | $48.76 | $48.76 | $48.76 | $45.15 | 0 |
2018-12-11 | $48.79 | $48.79 | $48.79 | $48.79 | $45.17 | 0 |
2018-12-10 | $48.78 | $48.78 | $48.78 | $48.78 | $45.17 | 0 |
2018-12-07 | $48.77 | $48.77 | $48.77 | $48.77 | $45.15 | 0 |
2018-12-06 | $48.71 | $48.71 | $48.71 | $48.71 | $45.10 | 0 |
2018-12-04 | $48.71 | $48.71 | $48.71 | $48.71 | $45.10 | 0 |
2018-12-03 | $48.71 | $48.71 | $48.71 | $48.71 | $45.10 | 310 |
2018-11-30 | $48.70 | $48.70 | $48.70 | $48.70 | $45.09 | 0 |
2018-11-29 | $48.70 | $48.70 | $48.70 | $48.70 | $45.09 | 151 |
2018-11-28 | $48.70 | $48.70 | $48.70 | $48.70 | $45.09 | 0 |
2018-11-27 | $48.70 | $48.70 | $48.70 | $48.70 | $45.09 | 1 |
2018-11-26 | $48.70 | $48.70 | $48.70 | $48.70 | $45.09 | 3 |
2018-11-23 | $48.70 | $48.70 | $48.70 | $48.70 | $45.09 | 80 |
2018-11-21 | $48.81 | $48.81 | $48.81 | $48.81 | $45.20 | 0 |
2018-11-20 | $48.70 | $48.70 | $48.70 | $48.70 | $45.09 | 0 |
2018-11-19 | $48.81 | $48.81 | $48.81 | $48.81 | $45.09 | 0 |
2018-11-16 | $48.81 | $48.81 | $48.81 | $48.81 | $45.09 | 1 |
2018-11-15 | $48.81 | $48.81 | $48.81 | $48.81 | $45.09 | 0 |
2018-11-14 | $48.81 | $48.81 | $48.81 | $48.81 | $45.09 | 0 |
2018-11-13 | $48.81 | $48.81 | $48.81 | $48.81 | $45.09 | 536 |
2018-11-12 | $48.69 | $48.69 | $48.69 | $48.69 | $44.98 | 2 |
2018-11-09 | $48.69 | $48.69 | $48.69 | $48.69 | $44.98 | 0 |
2018-11-08 | $48.69 | $48.69 | $48.69 | $48.69 | $44.98 | 0 |
2018-11-07 | $48.69 | $48.69 | $48.69 | $48.69 | $44.98 | 0 |
2018-11-06 | $48.69 | $48.69 | $48.69 | $48.69 | $44.98 | 0 |
2018-11-05 | $48.69 | $48.69 | $48.69 | $48.69 | $44.98 | 0 |
2018-11-02 | $48.69 | $48.69 | $48.69 | $48.69 | $44.98 | 29 |
2018-11-01 | $48.69 | $48.69 | $48.69 | $48.69 | $44.98 | 100 |
2018-10-31 | $48.81 | $48.81 | $48.81 | $48.81 | $45.09 | 0 |
2018-10-30 | $48.69 | $48.69 | $48.69 | $48.69 | $44.98 | 1 |
2018-10-29 | $48.81 | $48.81 | $48.81 | $48.81 | $45.09 | 60 |
2018-10-26 | $48.81 | $48.81 | $48.81 | $48.81 | $45.09 | 200 |
2018-10-25 | $48.67 | $48.67 | $48.67 | $48.67 | $44.96 | 18 |
2018-10-24 | $48.67 | $48.67 | $48.67 | $48.67 | $44.96 | 400 |
2018-10-23 | $48.69 | $48.69 | $48.69 | $48.69 | $44.98 | 140 |
2018-10-22 | $48.94 | $48.94 | $48.71 | $48.79 | $44.98 | 1,630 |
2018-10-19 | $49.00 | $49.00 | $49.00 | $49.00 | $45.18 | 0 |
2018-10-18 | $49.00 | $49.00 | $49.00 | $49.00 | $45.18 | 0 |
2018-10-17 | $49.00 | $49.00 | $49.00 | $49.00 | $45.18 | 122 |
2018-10-16 | $49.00 | $49.00 | $49.00 | $49.00 | $45.18 | 0 |
2018-10-15 | $48.96 | $49.00 | $48.96 | $49.00 | $45.18 | 500 |
2018-10-12 | $49.00 | $49.00 | $49.00 | $49.00 | $45.17 | 299 |
2018-10-11 | $48.97 | $48.97 | $48.97 | $48.97 | $45.15 | 0 |
2018-10-10 | $48.97 | $48.97 | $48.97 | $48.97 | $45.15 | 0 |
2018-10-09 | $48.97 | $48.97 | $48.97 | $48.97 | $45.15 | 600 |
2018-10-08 | $48.99 | $48.99 | $48.99 | $48.99 | $45.17 | 0 |
2018-10-05 | $48.99 | $48.99 | $48.99 | $48.99 | $45.17 | 0 |
2018-10-04 | $48.99 | $48.99 | $48.99 | $48.99 | $45.17 | 200 |
2018-10-03 | $48.98 | $48.98 | $48.98 | $48.98 | $45.15 | 300 |
2018-10-02 | $48.82 | $48.82 | $48.82 | $48.82 | $45.01 | 100 |
2018-10-01 | $48.95 | $48.95 | $48.95 | $48.95 | $45.13 | 100 |
2018-09-28 | $48.92 | $48.99 | $48.92 | $48.95 | $45.13 | 13,837 |
2018-09-27 | $48.83 | $48.83 | $48.83 | $48.83 | $45.02 | 0 |
2018-09-26 | $48.83 | $48.83 | $48.83 | $48.83 | $45.02 | 0 |
2018-09-25 | $48.83 | $48.83 | $48.83 | $48.83 | $45.02 | 1,500 |
2018-09-24 | $48.92 | $48.92 | $48.92 | $48.92 | $45.02 | 0 |
2018-09-21 | $48.92 | $48.92 | $48.92 | $48.92 | $45.02 | 0 |
2018-09-20 | $48.92 | $48.92 | $48.92 | $48.92 | $45.02 | 0 |
2018-09-19 | $48.92 | $48.92 | $48.92 | $48.92 | $45.02 | 100 |
2018-09-18 | $48.75 | $48.75 | $48.75 | $48.75 | $44.86 | 0 |
2018-09-17 | $48.75 | $48.75 | $48.75 | $48.75 | $44.86 | 0 |
2018-09-14 | $48.75 | $48.75 | $48.75 | $48.75 | $44.86 | 20 |
2018-09-13 | $48.75 | $48.75 | $48.75 | $48.75 | $44.86 | 0 |
2018-09-12 | $48.75 | $48.75 | $48.75 | $48.75 | $44.86 | 0 |
2018-09-11 | $48.75 | $48.75 | $48.75 | $48.75 | $44.86 | 0 |
2018-09-10 | $48.75 | $48.75 | $48.75 | $48.75 | $44.86 | 0 |
2018-09-07 | $48.75 | $48.75 | $48.75 | $48.75 | $44.86 | 0 |
2018-09-06 | $48.75 | $48.75 | $48.75 | $48.75 | $44.86 | 0 |
2018-09-05 | $48.75 | $48.75 | $48.75 | $48.75 | $44.86 | 1,623 |
2018-09-04 | $48.98 | $48.98 | $48.98 | $48.98 | $45.07 | 19 |
2018-08-31 | $48.98 | $48.98 | $48.98 | $48.98 | $45.07 | 0 |
2018-08-30 | $48.98 | $48.98 | $48.98 | $48.98 | $45.07 | 0 |
2018-08-29 | $48.98 | $48.98 | $48.98 | $48.98 | $45.07 | 0 |
2018-08-28 | $48.98 | $48.98 | $48.98 | $48.98 | $45.07 | 1 |
2018-08-27 | $48.98 | $48.98 | $48.98 | $48.98 | $45.07 | 6 |
2018-08-24 | $48.65 | $48.65 | $48.65 | $48.65 | $44.77 | 0 |
2018-08-23 | $48.65 | $48.65 | $48.65 | $48.65 | $44.77 | 0 |
2018-08-22 | $48.65 | $48.65 | $48.65 | $48.65 | $44.77 | 0 |
2018-08-21 | $48.65 | $48.65 | $48.65 | $48.65 | $44.77 | 0 |
2018-08-20 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-08-17 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-08-16 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-08-15 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-08-14 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-08-13 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-08-10 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-08-09 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-08-08 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-08-07 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-08-06 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-08-03 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-08-02 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-08-01 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 0 |
2018-07-31 | $48.65 | $48.65 | $48.65 | $48.65 | $44.68 | 100 |
2018-07-30 | $48.85 | $48.85 | $48.85 | $48.85 | $44.86 | 3 |
2018-07-27 | $48.85 | $48.85 | $48.85 | $48.85 | $44.86 | 0 |
2018-07-26 | $48.85 | $48.85 | $48.85 | $48.85 | $44.86 | 0 |
2018-07-25 | $48.85 | $48.85 | $48.85 | $48.85 | $44.86 | 0 |
2018-07-24 | $48.85 | $48.85 | $48.85 | $48.85 | $44.86 | 0 |
2018-07-23 | $48.85 | $48.85 | $48.85 | $48.85 | $44.78 | 0 |
2018-07-20 | $48.85 | $48.85 | $48.85 | $48.85 | $44.78 | 0 |
2018-07-19 | $48.85 | $48.85 | $48.85 | $48.85 | $44.78 | 0 |
2018-07-18 | $48.85 | $48.85 | $48.85 | $48.85 | $44.78 | 21 |
2018-07-17 | $48.85 | $48.85 | $48.85 | $48.85 | $44.78 | 0 |
2018-07-16 | $48.85 | $48.85 | $48.85 | $48.85 | $44.78 | 0 |
2018-07-13 | $48.85 | $48.85 | $48.85 | $48.85 | $44.78 | 0 |
2018-07-12 | $48.85 | $48.85 | $48.85 | $48.85 | $44.78 | 0 |
2018-07-11 | $48.85 | $48.85 | $48.85 | $48.85 | $44.78 | 22 |
2018-07-10 | $48.85 | $48.85 | $48.85 | $48.85 | $44.78 | 0 |
2018-07-09 | $48.85 | $48.85 | $48.85 | $48.85 | $44.78 | 500 |
2018-07-06 | $48.63 | $48.63 | $48.63 | $48.63 | $44.57 | 51 |
2018-07-05 | $48.63 | $48.63 | $48.63 | $48.63 | $44.57 | 19 |
2018-07-03 | $48.63 | $48.63 | $48.63 | $48.63 | $44.57 | 0 |
2018-07-02 | $48.63 | $48.63 | $48.63 | $48.63 | $44.57 | 1 |
2018-06-29 | $48.60 | $48.60 | $48.60 | $48.60 | $44.55 | 3 |
2018-06-28 | $48.60 | $48.60 | $48.60 | $48.60 | $44.55 | 0 |
2018-06-27 | $48.70 | $48.70 | $48.70 | $48.70 | $44.64 | 0 |
2018-06-26 | $48.60 | $48.60 | $48.60 | $48.60 | $44.55 | 0 |
2018-06-25 | $48.70 | $48.70 | $48.70 | $48.70 | $44.64 | 0 |
2018-06-22 | $48.70 | $48.70 | $48.70 | $48.70 | $44.55 | 0 |
2018-06-21 | $48.70 | $48.70 | $48.70 | $48.70 | $44.55 | 0 |
2018-06-20 | $48.70 | $48.70 | $48.70 | $48.70 | $44.55 | 0 |
2018-06-19 | $48.70 | $48.70 | $48.70 | $48.70 | $44.55 | 0 |
2018-06-18 | $48.70 | $48.70 | $48.70 | $48.70 | $44.55 | 0 |
2018-06-15 | $48.70 | $48.70 | $48.70 | $48.70 | $44.55 | 0 |
2018-06-14 | $48.70 | $48.70 | $48.70 | $48.70 | $44.55 | 0 |
2018-06-13 | $48.70 | $48.70 | $48.70 | $48.70 | $44.55 | 0 |
2018-06-12 | $48.70 | $48.70 | $48.70 | $48.70 | $44.55 | 0 |
2018-06-11 | $48.70 | $48.70 | $48.70 | $48.70 | $44.55 | 0 |
2018-06-08 | $48.70 | $48.70 | $48.70 | $48.70 | $44.55 | 0 |
2018-06-07 | $48.70 | $48.70 | $48.70 | $48.70 | $44.55 | 4,600 |
2018-06-06 | $48.65 | $48.65 | $48.64 | $48.64 | $44.49 | 1,570 |
2018-06-05 | $48.66 | $48.66 | $48.66 | $48.66 | $44.51 | 0 |
2018-06-04 | $48.66 | $48.66 | $48.66 | $48.66 | $44.51 | 0 |
2018-06-01 | $48.66 | $48.66 | $48.66 | $48.66 | $44.51 | 450 |
2018-05-31 | $48.74 | $48.74 | $48.71 | $48.71 | $44.56 | 615 |
2018-05-30 | $48.54 | $48.54 | $48.54 | $48.54 | $44.41 | 0 |
2018-05-29 | $48.54 | $48.54 | $48.54 | $48.54 | $44.41 | 2 |
2018-05-25 | $48.54 | $48.54 | $48.54 | $48.54 | $44.41 | 80 |
2018-05-24 | $48.54 | $48.54 | $48.54 | $48.54 | $44.41 | 154 |
2018-05-23 | $48.54 | $48.54 | $48.54 | $48.54 | $44.41 | 20 |
2018-05-22 | $48.54 | $48.54 | $48.54 | $48.54 | $44.41 | 100 |
2018-05-21 | $48.71 | $48.71 | $48.71 | $48.71 | $44.48 | 0 |
2018-05-18 | $48.71 | $48.71 | $48.71 | $48.71 | $44.48 | 0 |
2018-05-17 | $48.71 | $48.71 | $48.71 | $48.71 | $44.48 | 0 |
2018-05-16 | $48.71 | $48.71 | $48.71 | $48.71 | $44.48 | 0 |
2018-05-15 | $48.71 | $48.71 | $48.71 | $48.71 | $44.48 | 0 |
2018-05-14 | $48.64 | $48.78 | $48.63 | $48.71 | $44.48 | 1,900 |
2018-05-11 | $48.63 | $48.63 | $48.63 | $48.63 | $44.41 | 0 |
2018-05-10 | $48.63 | $48.63 | $48.63 | $48.63 | $44.41 | 0 |
2018-05-09 | $48.63 | $48.63 | $48.63 | $48.63 | $44.41 | 0 |
2018-05-08 | $48.63 | $48.63 | $48.63 | $48.63 | $44.41 | 0 |
2018-05-07 | $48.63 | $48.63 | $48.63 | $48.63 | $44.41 | 800 |
2018-05-04 | $48.59 | $48.59 | $48.59 | $48.59 | $44.37 | 2 |
2018-05-03 | $48.59 | $48.59 | $48.59 | $48.59 | $44.37 | 0 |
2018-05-02 | $48.59 | $48.59 | $48.59 | $48.59 | $44.37 | 0 |
2018-05-01 | $48.59 | $48.59 | $48.59 | $48.59 | $44.37 | 200 |
2018-04-30 | $48.59 | $48.59 | $48.59 | $48.59 | $44.37 | 2 |
2018-04-27 | $48.59 | $48.59 | $48.59 | $48.59 | $44.37 | 1 |
2018-04-26 | $48.59 | $48.59 | $48.59 | $48.59 | $44.37 | 200 |
2018-04-25 | $48.58 | $48.58 | $48.58 | $48.58 | $44.36 | 0 |
2018-04-24 | $48.58 | $48.58 | $48.58 | $48.58 | $44.36 | 100 |
2018-04-23 | $48.67 | $48.67 | $48.67 | $48.67 | $44.36 | 635 |
2018-04-20 | $48.73 | $48.73 | $48.73 | $48.73 | $44.42 | 35 |
2018-04-19 | $48.73 | $48.73 | $48.73 | $48.73 | $44.42 | 0 |
2018-04-18 | $48.73 | $48.73 | $48.73 | $48.73 | $44.42 | 500 |
2018-04-17 | $48.95 | $48.95 | $48.95 | $48.95 | $44.62 | 0 |
2018-04-16 | $48.95 | $48.95 | $48.95 | $48.95 | $44.62 | 200 |
2018-04-13 | $48.99 | $48.99 | $48.99 | $48.99 | $44.65 | 82 |
2018-04-12 | $48.99 | $48.99 | $48.99 | $48.99 | $44.65 | 300 |
2018-04-11 | $49.00 | $49.00 | $49.00 | $49.00 | $44.66 | 0 |
2018-04-10 | $49.00 | $49.00 | $49.00 | $49.00 | $44.66 | 0 |
2018-04-09 | $49.00 | $49.00 | $48.99 | $49.00 | $44.66 | 1,132 |
2018-04-06 | $48.65 | $48.65 | $48.65 | $48.65 | $44.34 | 0 |
2018-04-05 | $48.65 | $48.65 | $48.65 | $48.65 | $44.34 | 0 |
2018-04-04 | $48.65 | $48.65 | $48.65 | $48.65 | $44.34 | 0 |
2018-04-03 | $48.65 | $48.65 | $48.65 | $48.65 | $44.34 | 32 |
2018-04-02 | $48.65 | $48.65 | $48.65 | $48.65 | $44.34 | 0 |
2018-03-29 | $48.65 | $48.65 | $48.65 | $48.65 | $44.34 | 0 |
2018-03-28 | $48.65 | $48.65 | $48.65 | $48.65 | $44.34 | 0 |
2018-03-27 | $48.88 | $48.88 | $48.88 | $48.88 | $44.56 | 1 |
2018-03-26 | $48.88 | $48.88 | $48.88 | $48.88 | $44.56 | 2 |
2018-03-23 | $48.88 | $48.88 | $48.88 | $48.88 | $44.56 | 0 |
2018-03-22 | $48.88 | $48.88 | $48.88 | $48.88 | $44.56 | 0 |
2018-03-21 | $48.88 | $48.88 | $48.88 | $48.88 | $44.56 | 1 |
2018-03-20 | $48.88 | $48.88 | $48.88 | $48.88 | $44.56 | 100 |
2018-03-19 | $48.96 | $48.96 | $48.96 | $48.96 | $44.56 | 0 |
2018-03-16 | $48.96 | $48.96 | $48.96 | $48.96 | $44.56 | 100 |
2018-03-15 | $48.95 | $48.96 | $48.95 | $48.96 | $44.56 | 700 |
2018-03-14 | $48.95 | $48.95 | $48.95 | $48.95 | $44.55 | 98 |
2018-03-13 | $48.95 | $48.95 | $48.95 | $48.95 | $44.55 | 0 |
2018-03-12 | $48.95 | $48.95 | $48.95 | $48.95 | $44.55 | 500 |
2018-03-09 | $48.96 | $48.96 | $48.89 | $48.89 | $44.49 | 500 |
2018-03-08 | $48.99 | $48.99 | $48.99 | $48.99 | $44.58 | 1,550 |
2018-03-07 | $48.78 | $48.78 | $48.78 | $48.78 | $44.39 | 0 |
2018-03-06 | $48.99 | $48.99 | $48.78 | $48.78 | $44.39 | 1,001 |
2018-03-05 | $48.98 | $48.98 | $48.98 | $48.98 | $44.57 | 0 |
2018-03-02 | $48.98 | $48.98 | $48.98 | $48.98 | $44.57 | 200 |
2018-03-01 | $48.98 | $48.99 | $48.98 | $48.99 | $44.58 | 808 |
2018-02-28 | $49.06 | $49.06 | $49.06 | $49.06 | $44.65 | 44 |
2018-02-27 | $49.06 | $49.06 | $49.06 | $49.06 | $44.65 | 0 |
2018-02-26 | $49.06 | $49.06 | $49.06 | $49.06 | $44.65 | 641 |
2018-02-23 | $49.02 | $49.02 | $49.02 | $49.02 | $44.61 | 200 |
2018-02-22 | $49.00 | $49.00 | $48.78 | $48.78 | $44.39 | 510 |
2018-02-21 | $48.99 | $48.99 | $48.99 | $48.99 | $44.58 | 150 |
2018-02-20 | $48.79 | $48.79 | $48.79 | $48.79 | $44.40 | 24 |
2018-02-16 | $48.88 | $48.88 | $48.87 | $48.87 | $44.40 | 700 |
2018-02-15 | $49.06 | $49.06 | $49.06 | $49.06 | $44.58 | 111 |
2018-02-14 | $49.06 | $49.06 | $49.06 | $49.06 | $44.58 | 100 |
2018-02-13 | $49.03 | $49.15 | $49.03 | $49.15 | $44.65 | 1,499 |
2018-02-12 | $49.26 | $49.26 | $49.26 | $49.26 | $44.76 | 0 |
2018-02-09 | $49.18 | $49.26 | $49.18 | $49.26 | $44.76 | 577 |
2018-02-08 | $49.20 | $49.20 | $49.20 | $49.20 | $44.70 | 277 |
2018-02-07 | $49.25 | $49.26 | $49.21 | $49.21 | $44.71 | 1,605 |
2018-02-06 | $49.28 | $49.28 | $49.28 | $49.28 | $44.78 | 380 |
2018-02-05 | $49.21 | $49.21 | $49.21 | $49.21 | $44.71 | 124 |
2018-02-02 | $49.21 | $49.21 | $49.21 | $49.21 | $44.71 | 500 |
2018-02-01 | $49.24 | $49.24 | $49.24 | $49.24 | $44.74 | 0 |
2018-01-31 | $49.16 | $49.24 | $49.16 | $49.24 | $44.74 | 608 |
2018-01-30 | $49.23 | $49.23 | $49.16 | $49.16 | $44.67 | 1,345 |
2018-01-29 | $49.27 | $49.27 | $49.27 | $49.27 | $44.77 | 39 |
2018-01-26 | $49.28 | $49.28 | $49.27 | $49.27 | $44.77 | 1,395 |
2018-01-25 | $49.24 | $49.24 | $49.24 | $49.24 | $44.74 | 74 |
2018-01-24 | $49.29 | $49.29 | $49.24 | $49.24 | $44.74 | 300 |
2018-01-23 | $49.30 | $49.30 | $49.30 | $49.30 | $44.79 | 115 |
2018-01-22 | $49.41 | $49.41 | $49.41 | $49.41 | $44.82 | 1 |
2018-01-19 | $49.41 | $49.41 | $49.41 | $49.41 | $44.82 | 9 |
2018-01-18 | $49.41 | $49.41 | $49.41 | $49.41 | $44.82 | 10 |
2018-01-17 | $49.41 | $49.41 | $49.41 | $49.41 | $44.82 | 100 |
2018-01-16 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 93 |
2018-01-12 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 20 |
2018-01-11 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 0 |
2018-01-10 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 24 |
2018-01-09 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 52 |
2018-01-08 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 79 |
2018-01-05 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 0 |
2018-01-04 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 78 |
2018-01-03 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 78 |
2018-01-02 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 1 |
2017-12-29 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 0 |
2017-12-28 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 123 |
2017-12-27 | $49.33 | $49.33 | $49.33 | $49.33 | $44.75 | 0 |
2017-12-26 | $49.33 | $49.33 | $49.33 | $49.33 | $44.75 | 0 |
2017-12-22 | $49.33 | $49.33 | $49.33 | $49.33 | $44.67 | 0 |
2017-12-21 | $49.33 | $49.33 | $49.33 | $49.33 | $44.67 | 0 |
2017-12-20 | $49.33 | $49.33 | $49.33 | $49.33 | $44.67 | 0 |
2017-12-19 | $49.33 | $49.33 | $49.33 | $49.33 | $44.67 | 0 |
2017-12-18 | $49.33 | $49.33 | $49.33 | $49.33 | $44.67 | 11 |
2017-12-15 | $49.33 | $49.33 | $49.33 | $49.33 | $44.67 | 0 |
2017-12-14 | $49.33 | $49.33 | $49.33 | $49.33 | $44.67 | 0 |
2017-12-13 | $49.33 | $49.33 | $49.33 | $49.33 | $44.67 | 39 |
2017-12-12 | $49.33 | $49.33 | $49.33 | $49.33 | $44.67 | 0 |
2017-12-11 | $49.33 | $49.33 | $49.33 | $49.33 | $44.67 | 200 |
2017-12-08 | $49.40 | $49.40 | $49.40 | $49.40 | $44.74 | 0 |
2017-12-07 | $49.40 | $49.40 | $49.40 | $49.40 | $44.74 | 400 |
2017-12-06 | $49.34 | $49.34 | $49.34 | $49.34 | $44.68 | 0 |
2017-12-05 | $49.34 | $49.34 | $49.34 | $49.34 | $44.68 | 82 |
2017-12-04 | $49.34 | $49.34 | $49.34 | $49.34 | $44.68 | 0 |
2017-12-01 | $49.34 | $49.34 | $49.34 | $49.34 | $44.68 | 0 |
2017-11-30 | $49.34 | $49.34 | $49.34 | $49.34 | $44.68 | 500 |
2017-11-29 | $49.54 | $49.54 | $49.54 | $49.54 | $44.86 | 0 |
2017-11-28 | $49.54 | $49.54 | $49.54 | $49.54 | $44.86 | 0 |
2017-11-27 | $49.54 | $49.54 | $49.54 | $49.54 | $44.86 | 4 |
2017-11-24 | $49.54 | $49.54 | $49.54 | $49.54 | $44.86 | 0 |
2017-11-22 | $49.54 | $49.54 | $49.54 | $49.54 | $44.86 | 0 |
2017-11-21 | $49.54 | $49.54 | $49.54 | $49.54 | $44.86 | 100 |
2017-11-20 | $49.62 | $49.62 | $49.62 | $49.62 | $44.86 | 0 |
2017-11-17 | $49.62 | $49.62 | $49.62 | $49.62 | $44.86 | 38 |
2017-11-16 | $49.62 | $49.62 | $49.62 | $49.62 | $44.86 | 86 |
2017-11-15 | $49.62 | $49.62 | $49.62 | $49.62 | $44.86 | 1,200 |
2017-11-14 | $49.56 | $49.56 | $49.56 | $49.56 | $44.80 | 0 |
2017-11-13 | $49.56 | $49.56 | $49.56 | $49.56 | $44.80 | 0 |
2017-11-10 | $49.56 | $49.56 | $49.56 | $49.56 | $44.80 | 0 |
2017-11-09 | $49.56 | $49.56 | $49.56 | $49.56 | $44.80 | 1,400 |
2017-11-08 | $49.53 | $49.53 | $49.53 | $49.53 | $44.77 | 0 |
2017-11-07 | $49.53 | $49.53 | $49.53 | $49.53 | $44.77 | 0 |
2017-11-06 | $49.53 | $49.53 | $49.53 | $49.53 | $44.77 | 0 |
2017-11-03 | $49.53 | $49.53 | $49.53 | $49.53 | $44.77 | 0 |
2017-11-02 | $49.53 | $49.53 | $49.53 | $49.53 | $44.77 | 200 |
2017-11-01 | $49.77 | $49.77 | $49.77 | $49.77 | $44.99 | 0 |
2017-10-31 | $49.77 | $49.77 | $49.54 | $49.77 | $44.99 | 500 |
2017-10-30 | $49.73 | $49.73 | $49.73 | $49.73 | $44.96 | 39 |
2017-10-27 | $49.73 | $49.73 | $49.73 | $49.73 | $44.96 | 0 |
2017-10-26 | $49.73 | $49.73 | $49.73 | $49.73 | $44.96 | 0 |
2017-10-25 | $49.73 | $49.73 | $49.73 | $49.73 | $44.96 | 0 |
2017-10-24 | $49.73 | $49.73 | $49.73 | $49.73 | $44.96 | 400 |
2017-10-23 | $49.60 | $49.60 | $49.60 | $49.60 | $44.76 | 0 |
2017-10-20 | $49.60 | $49.60 | $49.60 | $49.60 | $44.76 | 0 |
2017-10-19 | $49.60 | $49.60 | $49.60 | $49.60 | $44.76 | 0 |
2017-10-18 | $49.60 | $49.60 | $49.60 | $49.60 | $44.76 | 100 |
2017-10-17 | $49.88 | $49.88 | $49.88 | $49.88 | $45.01 | 96 |
2017-10-16 | $49.88 | $49.88 | $49.88 | $49.88 | $45.01 | 76 |
2017-10-13 | $49.88 | $49.88 | $49.88 | $49.88 | $45.01 | 100 |
2017-10-12 | $49.85 | $49.85 | $49.85 | $49.85 | $44.99 | 100 |
2017-10-11 | $49.62 | $49.62 | $49.62 | $49.62 | $44.78 | 0 |
2017-10-10 | $49.62 | $49.62 | $49.62 | $49.62 | $44.78 | 0 |
2017-10-09 | $49.62 | $49.62 | $49.62 | $49.62 | $44.78 | 0 |
2017-10-06 | $49.62 | $49.62 | $49.62 | $49.62 | $44.78 | 100 |
2017-10-05 | $49.62 | $49.62 | $49.62 | $49.62 | $44.78 | 300 |
2017-10-04 | $49.80 | $49.80 | $49.80 | $49.80 | $44.94 | 100 |
2017-10-03 | $49.80 | $49.80 | $49.80 | $49.80 | $44.94 | 0 |
2017-10-02 | $49.80 | $49.80 | $49.80 | $49.80 | $44.94 | 0 |
2017-09-29 | $49.80 | $49.80 | $49.80 | $49.80 | $44.94 | 0 |
2017-09-28 | $49.80 | $49.80 | $49.80 | $49.80 | $44.94 | 0 |
2017-09-27 | $49.80 | $49.80 | $49.80 | $49.80 | $44.94 | 100 |
2017-09-26 | $49.89 | $49.89 | $49.89 | $49.89 | $45.02 | 0 |
2017-09-25 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-09-22 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-09-21 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 1 |
2017-09-20 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-09-19 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 100 |
2017-09-18 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-09-15 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-09-14 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-09-13 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-09-12 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 100 |
2017-09-11 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-09-08 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-09-07 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-09-06 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-09-05 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-09-01 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 100 |
2017-08-31 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-08-30 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 100 |
2017-08-29 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-08-28 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-08-25 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 100 |
2017-08-24 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 0 |
2017-08-23 | $49.89 | $49.89 | $49.89 | $49.89 | $44.94 | 100 |
2017-08-22 | $49.83 | $49.83 | $49.83 | $49.83 | $44.89 | 0 |
2017-08-21 | $49.75 | $49.75 | $49.75 | $49.75 | $44.81 | 0 |
2017-08-18 | $49.83 | $49.83 | $49.83 | $49.83 | $44.81 | 0 |
2017-08-17 | $49.83 | $49.83 | $49.83 | $49.83 | $44.81 | 0 |
2017-08-16 | $49.88 | $49.88 | $49.83 | $49.83 | $44.81 | 300 |
2017-08-15 | $49.90 | $49.90 | $49.90 | $49.90 | $44.88 | 0 |
2017-08-14 | $49.91 | $49.91 | $49.91 | $49.91 | $44.89 | 0 |
2017-08-11 | $49.91 | $49.91 | $49.91 | $49.91 | $44.89 | 0 |
2017-08-10 | $49.91 | $49.91 | $49.91 | $49.91 | $44.89 | 0 |
2017-08-09 | $49.91 | $49.91 | $49.91 | $49.91 | $44.89 | 1 |
2017-08-08 | $49.91 | $49.91 | $49.91 | $49.91 | $44.89 | 1 |
2017-08-07 | $49.91 | $49.91 | $49.91 | $49.91 | $44.89 | 0 |
2017-08-04 | $49.91 | $49.91 | $49.91 | $49.91 | $44.89 | 0 |
2017-08-03 | $49.91 | $49.91 | $49.91 | $49.91 | $44.89 | 100 |
2017-08-02 | $49.77 | $49.77 | $49.77 | $49.77 | $44.76 | 0 |
2017-08-01 | $49.77 | $49.77 | $49.77 | $49.77 | $44.76 | 100 |
2017-07-31 | $49.77 | $49.77 | $49.77 | $49.77 | $44.76 | 0 |
2017-07-28 | $49.77 | $49.77 | $49.77 | $49.77 | $44.76 | 0 |
2017-07-27 | $49.77 | $49.77 | $49.77 | $49.77 | $44.76 | 0 |
2017-07-26 | $49.77 | $49.77 | $49.77 | $49.77 | $44.76 | 100 |
2017-07-25 | $49.84 | $49.84 | $49.84 | $49.84 | $44.83 | 0 |
2017-07-24 | $49.77 | $49.77 | $49.77 | $49.77 | $44.76 | 0 |
2017-07-21 | $49.84 | $49.84 | $49.84 | $49.84 | $44.76 | 0 |
2017-07-20 | $49.84 | $49.84 | $49.84 | $49.84 | $44.76 | 0 |
2017-07-19 | $49.84 | $49.84 | $49.84 | $49.84 | $44.76 | 0 |
2017-07-18 | $49.84 | $49.84 | $49.84 | $49.84 | $44.76 | 0 |
2017-07-17 | $49.84 | $49.84 | $49.84 | $49.84 | $44.76 | 100 |
2017-07-14 | $49.84 | $49.84 | $49.84 | $49.84 | $44.76 | 0 |
2017-07-13 | $49.84 | $49.84 | $49.84 | $49.84 | $44.76 | 100 |
2017-07-12 | $49.63 | $49.63 | $49.63 | $49.63 | $44.57 | 200 |
2017-07-11 | $49.69 | $49.69 | $49.69 | $49.69 | $44.62 | 0 |
2017-07-10 | $49.69 | $49.69 | $49.69 | $49.69 | $44.62 | 100 |
2017-07-07 | $49.73 | $49.73 | $49.73 | $49.73 | $44.66 | 100 |
2017-07-06 | $49.73 | $49.73 | $49.73 | $49.73 | $44.66 | 100 |
2017-07-05 | $49.78 | $49.78 | $49.78 | $49.78 | $44.71 | 0 |
2017-07-03 | $49.78 | $49.78 | $49.78 | $49.78 | $44.71 | 0 |
2017-06-30 | $49.78 | $49.78 | $49.78 | $49.78 | $44.71 | 352 |
2017-06-29 | $49.87 | $49.87 | $49.87 | $49.87 | $44.79 | 0 |
2017-06-28 | $49.87 | $49.87 | $49.87 | $49.87 | $44.79 | 0 |
2017-06-27 | $49.87 | $49.87 | $49.87 | $49.87 | $44.79 | 0 |
2017-06-26 | $49.87 | $49.87 | $49.87 | $49.87 | $44.79 | 0 |
2017-06-23 | $49.85 | $49.87 | $49.85 | $49.87 | $44.72 | 1,000 |
2017-06-22 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-06-21 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 100 |
2017-06-20 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-06-19 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-06-16 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-06-15 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 100 |
2017-06-14 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-06-13 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-06-12 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-06-09 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-06-08 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-06-07 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-06-06 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-06-05 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-06-02 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-06-01 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-05-31 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-05-30 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 0 |
2017-05-26 | $49.73 | $49.73 | $49.73 | $49.73 | $44.59 | 135 |
2017-05-25 | $49.69 | $49.69 | $49.69 | $49.69 | $44.56 | 122 |
2017-05-24 | $49.53 | $49.53 | $49.53 | $49.53 | $44.41 | 0 |
2017-05-23 | $49.53 | $49.53 | $49.53 | $49.53 | $44.41 | 49 |
2017-05-22 | $49.53 | $49.53 | $49.53 | $49.53 | $44.41 | 0 |
2017-05-19 | $49.59 | $49.59 | $49.59 | $49.59 | $44.41 | 0 |
2017-05-18 | $49.59 | $49.59 | $49.59 | $49.59 | $44.41 | 0 |
2017-05-17 | $49.59 | $49.59 | $49.59 | $49.59 | $44.41 | 0 |
2017-05-16 | $49.56 | $49.59 | $49.55 | $49.59 | $44.41 | 785 |
2017-05-15 | $49.68 | $49.68 | $49.68 | $49.68 | $44.49 | 0 |
2017-05-12 | $49.68 | $49.68 | $49.68 | $49.68 | $44.49 | 149 |
2017-05-11 | $49.46 | $49.46 | $49.46 | $49.46 | $44.29 | 0 |
2017-05-10 | $49.46 | $49.46 | $49.46 | $49.46 | $44.29 | 0 |
2017-05-09 | $49.46 | $49.46 | $49.46 | $49.46 | $44.29 | 0 |
2017-05-08 | $49.46 | $49.46 | $49.46 | $49.46 | $44.29 | 0 |
2017-05-05 | $49.46 | $49.46 | $49.46 | $49.46 | $44.29 | 490 |
2017-05-04 | $49.47 | $49.47 | $49.47 | $49.47 | $44.30 | 0 |
2017-05-03 | $49.47 | $49.47 | $49.47 | $49.47 | $44.30 | 49 |
2017-05-02 | $49.47 | $49.47 | $49.47 | $49.47 | $44.30 | 196 |
2017-05-01 | $49.67 | $49.67 | $49.67 | $49.67 | $44.48 | 10 |
2017-04-28 | $49.67 | $49.67 | $49.67 | $49.67 | $44.48 | 0 |
2017-04-27 | $49.67 | $49.67 | $49.67 | $49.67 | $44.48 | 686 |
2017-04-26 | $49.69 | $49.69 | $49.69 | $49.69 | $44.49 | 0 |
2017-04-25 | $49.69 | $49.69 | $49.69 | $49.69 | $44.49 | 0 |
2017-04-24 | $49.69 | $49.69 | $49.69 | $49.69 | $44.49 | 0 |
2017-04-21 | $49.75 | $49.75 | $49.75 | $49.75 | $44.49 | 49 |
2017-04-20 | $49.75 | $49.75 | $49.75 | $49.75 | $44.49 | 0 |
2017-04-19 | $49.75 | $49.75 | $49.75 | $49.75 | $44.49 | 0 |
2017-04-18 | $49.75 | $49.75 | $49.75 | $49.75 | $44.49 | 49 |
2017-04-17 | $49.75 | $49.75 | $49.75 | $49.75 | $44.49 | 280 |
2017-04-13 | $49.59 | $49.59 | $49.59 | $49.59 | $44.35 | 0 |
2017-04-12 | $49.59 | $49.59 | $49.59 | $49.59 | $44.35 | 0 |
2017-04-11 | $49.59 | $49.59 | $49.59 | $49.59 | $44.35 | 0 |
2017-04-10 | $49.59 | $49.59 | $49.59 | $49.59 | $44.35 | 0 |
2017-04-07 | $49.59 | $49.59 | $49.59 | $49.59 | $44.35 | 0 |
2017-04-06 | $49.59 | $49.59 | $49.59 | $49.59 | $44.35 | 0 |
2017-04-05 | $49.59 | $49.59 | $49.59 | $49.59 | $44.35 | 0 |
2017-04-04 | $49.59 | $49.59 | $49.59 | $49.59 | $44.35 | 0 |
2017-04-03 | $49.59 | $49.59 | $49.59 | $49.59 | $44.35 | 2,026 |
2017-03-31 | $49.58 | $49.58 | $49.58 | $49.58 | $44.34 | 123 |
2017-03-30 | $49.27 | $49.27 | $49.27 | $49.27 | $44.06 | 49 |
2017-03-29 | $49.27 | $49.27 | $49.27 | $49.27 | $44.06 | 49 |
2017-03-28 | $49.27 | $49.27 | $49.27 | $49.27 | $44.06 | 0 |
2017-03-27 | $49.27 | $49.27 | $49.27 | $49.27 | $44.06 | 0 |
2017-03-24 | $49.33 | $49.33 | $49.33 | $49.33 | $44.06 | 0 |
2017-03-23 | $49.33 | $49.33 | $49.33 | $49.33 | $44.06 | 0 |
2017-03-22 | $49.33 | $49.33 | $49.33 | $49.33 | $44.06 | 0 |
2017-03-21 | $49.33 | $49.33 | $49.33 | $49.33 | $44.06 | 149 |
2017-03-20 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-03-17 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-03-16 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-03-15 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 800 |
2017-03-14 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-03-13 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-03-10 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 49 |
2017-03-09 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 49 |
2017-03-08 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 61 |
2017-03-07 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-03-06 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-03-03 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-03-02 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-03-01 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-02-28 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 62 |
2017-02-27 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-02-24 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-02-23 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-02-22 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-02-21 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-02-17 | $49.26 | $49.26 | $49.26 | $49.26 | $44.00 | 0 |
2017-02-16 | $49.32 | $49.32 | $49.32 | $49.32 | $44.00 | 51 |
2017-02-15 | $49.32 | $49.32 | $49.32 | $49.32 | $44.00 | 0 |
2017-02-14 | $49.32 | $49.32 | $49.32 | $49.32 | $44.00 | 32 |
2017-02-13 | $49.32 | $49.32 | $49.32 | $49.32 | $44.00 | 0 |
2017-02-10 | $49.32 | $49.32 | $49.32 | $49.32 | $44.00 | 0 |
2017-02-09 | $49.32 | $49.32 | $49.32 | $49.32 | $44.00 | 0 |
2017-02-08 | $49.32 | $49.32 | $49.32 | $49.32 | $44.00 | 0 |
2017-02-07 | $49.32 | $49.32 | $49.32 | $49.32 | $44.00 | 0 |
2017-02-06 | $49.32 | $49.32 | $49.32 | $49.32 | $44.00 | 0 |
2017-02-03 | $49.53 | $49.53 | $49.32 | $49.32 | $44.00 | 375 |
2017-02-02 | $49.34 | $49.34 | $49.34 | $49.34 | $44.01 | 0 |
2017-02-01 | $49.34 | $49.34 | $49.34 | $49.34 | $44.01 | 0 |
2017-01-31 | $49.34 | $49.34 | $49.34 | $49.34 | $44.01 | 0 |
2017-01-30 | $49.34 | $49.34 | $49.34 | $49.34 | $44.01 | 0 |
2017-01-27 | $49.34 | $49.34 | $49.34 | $49.34 | $44.01 | 0 |
2017-01-26 | $49.34 | $49.34 | $49.34 | $49.34 | $44.01 | 196 |
2017-01-25 | $49.34 | $49.34 | $49.34 | $49.34 | $44.01 | 49 |
2017-01-24 | $49.24 | $49.34 | $49.24 | $49.34 | $44.01 | 205 |
2017-01-23 | $49.27 | $49.27 | $49.27 | $49.27 | $43.95 | 0 |
2017-01-20 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2017-01-19 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2017-01-18 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2017-01-17 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2017-01-13 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2017-01-12 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2017-01-11 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2017-01-10 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2017-01-09 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2017-01-06 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2017-01-05 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2017-01-04 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2017-01-03 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2016-12-30 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2016-12-29 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2016-12-28 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2016-12-27 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2016-12-23 | $49.33 | $49.33 | $49.33 | $49.33 | $43.95 | 0 |
2016-12-22 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-21 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-20 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-19 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-16 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-15 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-14 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-13 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-12 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-09 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-08 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-07 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-06 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-05 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-02 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 0 |
2016-12-01 | $49.40 | $49.40 | $49.40 | $49.40 | $43.95 | 200 |
2016-11-30 | $49.84 | $49.84 | $49.84 | $49.84 | $44.34 | 0 |
2016-11-29 | $49.84 | $49.84 | $49.84 | $49.84 | $44.34 | 0 |
2016-11-28 | $49.84 | $49.84 | $49.84 | $49.84 | $44.34 | 0 |
2016-11-25 | $49.84 | $49.84 | $49.84 | $49.84 | $44.34 | 0 |
2016-11-23 | $49.84 | $49.84 | $49.84 | $49.84 | $44.34 | 0 |
2016-11-22 | $49.84 | $49.84 | $49.84 | $49.84 | $44.34 | 0 |
2016-11-21 | $49.84 | $49.84 | $49.84 | $49.84 | $44.34 | 0 |
2016-11-18 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-11-17 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-11-16 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-11-15 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-11-14 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-11-11 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-11-10 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 50 |
2016-11-09 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-11-08 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-11-07 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-11-04 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-11-03 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 50 |
2016-11-02 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-11-01 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 56 |
2016-10-31 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-10-28 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 75 |
2016-10-27 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 50 |
2016-10-26 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-10-25 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-10-24 | $49.84 | $49.84 | $49.84 | $49.84 | $44.29 | 0 |
2016-10-21 | $49.90 | $49.90 | $49.90 | $49.90 | $44.29 | 0 |
2016-10-20 | $49.90 | $49.90 | $49.90 | $49.90 | $44.29 | 0 |
2016-10-19 | $49.90 | $49.90 | $49.90 | $49.90 | $44.29 | 0 |
2016-10-18 | $49.90 | $49.90 | $49.90 | $49.90 | $44.29 | 120 |
2016-10-17 | $49.79 | $49.79 | $49.79 | $49.79 | $44.18 | 0 |
2016-10-14 | $49.72 | $49.79 | $49.72 | $49.79 | $44.18 | 400 |
2016-10-13 | $49.95 | $49.95 | $49.95 | $49.95 | $44.33 | 0 |
2016-10-12 | $49.95 | $49.95 | $49.95 | $49.95 | $44.33 | 0 |
2016-10-11 | $49.95 | $49.95 | $49.95 | $49.95 | $44.33 | 0 |
2016-10-10 | $49.95 | $49.95 | $49.95 | $49.95 | $44.33 | 0 |
2016-10-07 | $49.95 | $49.95 | $49.95 | $49.95 | $44.33 | 0 |
2016-10-06 | $49.95 | $49.95 | $49.95 | $49.95 | $44.33 | 0 |
2016-10-05 | $49.95 | $49.95 | $49.95 | $49.95 | $44.33 | 0 |
2016-10-04 | $49.95 | $49.95 | $49.95 | $49.95 | $44.33 | 0 |
2016-10-03 | $49.95 | $49.95 | $49.95 | $49.95 | $44.33 | 1,089 |
2016-09-30 | $49.79 | $49.79 | $49.79 | $49.79 | $44.19 | 0 |
2016-09-29 | $49.79 | $49.79 | $49.79 | $49.79 | $44.19 | 1 |
2016-09-28 | $49.79 | $49.79 | $49.79 | $49.79 | $44.19 | 20 |
2016-09-27 | $49.79 | $49.79 | $49.79 | $49.79 | $44.19 | 3,840 |
2016-09-26 | $49.89 | $49.89 | $49.89 | $49.89 | $44.27 | 650 |
2016-09-23 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 0 |
2016-09-22 | $49.92 | $49.92 | $49.86 | $49.92 | $44.24 | 4,700 |
2016-09-21 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 0 |
2016-09-20 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 200 |
2016-09-19 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 10 |
2016-09-16 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 0 |
2016-09-15 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 850 |
2016-09-14 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 0 |
2016-09-13 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 1,450 |
2016-09-12 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 0 |
2016-09-09 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 0 |
2016-09-08 | $49.91 | $49.92 | $49.87 | $49.92 | $44.24 | 2,800 |
2016-09-07 | $49.90 | $49.92 | $49.89 | $49.92 | $44.24 | 9,700 |
2016-09-06 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 0 |
2016-09-02 | $49.86 | $49.92 | $49.86 | $49.92 | $44.24 | 14,100 |
2016-09-01 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 0 |
2016-08-31 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 0 |
2016-08-30 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 0 |
2016-08-29 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 0 |
2016-08-26 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 0 |
2016-08-25 | $49.92 | $49.92 | $49.92 | $49.92 | $44.24 | 0 |
2016-08-24 | $49.93 | $49.93 | $49.92 | $49.92 | $44.24 | 6,400 |
2016-08-23 | $49.95 | $49.95 | $49.95 | $49.95 | $44.27 | 0 |
2016-08-22 | $49.95 | $49.95 | $49.95 | $49.95 | $44.27 | 0 |
2016-08-19 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-08-18 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-08-17 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-08-16 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-08-15 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-08-12 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-08-11 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-08-10 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 50 |
2016-08-09 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-08-08 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-08-05 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-08-04 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-08-03 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-08-02 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-08-01 | $50.00 | $50.00 | $50.00 | $50.00 | $44.27 | 0 |
2016-07-29 | $50.00 | $50.00 | $49.99 | $50.00 | $44.27 | 14,500 |
2016-07-28 | $49.95 | $49.95 | $49.95 | $49.95 | $44.22 | 0 |
2016-07-27 | $49.95 | $49.95 | $49.95 | $49.95 | $44.22 | 0 |
2016-07-26 | $49.95 | $49.95 | $49.95 | $49.95 | $44.22 | 0 |
2016-07-25 | $49.95 | $49.95 | $49.95 | $49.95 | $44.22 | 0 |
2016-07-22 | $50.01 | $50.01 | $50.01 | $50.01 | $44.22 | 0 |
2016-07-21 | $50.01 | $50.01 | $50.01 | $50.01 | $44.22 | 0 |
2016-07-20 | $50.01 | $50.01 | $50.01 | $50.01 | $44.22 | 0 |
2016-07-19 | $50.01 | $50.01 | $50.01 | $50.01 | $44.22 | 0 |
2016-07-18 | $50.01 | $50.01 | $50.01 | $50.01 | $44.22 | 0 |
2016-07-15 | $50.01 | $50.01 | $50.01 | $50.01 | $44.22 | 195 |
2016-07-14 | $49.94 | $49.94 | $49.94 | $49.94 | $44.16 | 0 |
2016-07-13 | $49.94 | $49.94 | $49.94 | $49.94 | $44.16 | 0 |
2016-07-12 | $49.94 | $49.94 | $49.94 | $49.94 | $44.16 | 0 |
2016-07-11 | $49.94 | $49.94 | $49.94 | $49.94 | $44.16 | 0 |
2016-07-08 | $49.94 | $49.94 | $49.94 | $49.94 | $44.16 | 0 |
2016-07-07 | $49.94 | $49.94 | $49.94 | $49.94 | $44.16 | 0 |
2016-07-06 | $49.94 | $49.94 | $49.94 | $49.94 | $44.16 | 0 |
2016-07-05 | $49.94 | $49.94 | $49.94 | $49.94 | $44.16 | 0 |
2016-07-01 | $49.94 | $49.94 | $49.94 | $49.94 | $44.16 | 1 |
2016-06-30 | $49.94 | $49.94 | $49.94 | $49.94 | $44.16 | 0 |
2016-06-29 | $49.94 | $49.94 | $49.94 | $49.94 | $44.16 | 0 |
2016-06-28 | $49.94 | $49.94 | $49.94 | $49.94 | $44.16 | 0 |
2016-06-27 | $49.95 | $49.95 | $49.94 | $49.94 | $44.16 | 16,400 |
2016-06-24 | $49.91 | $49.91 | $49.90 | $49.90 | $44.13 | 8,850 |
2016-06-23 | $49.89 | $49.89 | $49.89 | $49.89 | $44.12 | 0 |
2016-06-22 | $49.89 | $49.89 | $49.89 | $49.89 | $44.12 | 0 |
2016-06-21 | $49.89 | $49.89 | $49.89 | $49.89 | $44.12 | 0 |
2016-06-20 | $49.89 | $49.89 | $49.89 | $49.89 | $44.12 | 0 |
2016-06-17 | $49.94 | $49.94 | $49.94 | $49.94 | $44.12 | 0 |
2016-06-16 | $49.95 | $49.95 | $49.94 | $49.94 | $44.12 | 1,010 |
2016-06-15 | $50.00 | $50.00 | $50.00 | $50.00 | $44.17 | 6,400 |
2016-06-14 | $49.98 | $49.98 | $49.98 | $49.98 | $44.15 | 0 |
2016-06-13 | $49.98 | $49.98 | $49.98 | $49.98 | $44.15 | 7,500 |
2016-06-10 | $49.98 | $49.98 | $49.98 | $49.98 | $44.15 | 400 |
2016-06-09 | $50.00 | $50.00 | $49.98 | $49.98 | $44.15 | 990 |
2016-06-08 | $49.93 | $49.93 | $49.93 | $49.93 | $44.11 | 0 |
2016-06-07 | $49.93 | $49.93 | $49.93 | $49.93 | $44.11 | 0 |
2016-06-06 | $49.93 | $49.93 | $49.93 | $49.93 | $44.11 | 0 |
2016-06-03 | $49.94 | $49.94 | $49.93 | $49.93 | $44.11 | 6,400 |
2016-06-02 | $49.95 | $49.95 | $49.95 | $49.95 | $44.12 | 0 |
2016-06-01 | $49.95 | $49.95 | $49.95 | $49.95 | $44.12 | 0 |
2016-05-31 | $49.95 | $49.95 | $49.95 | $49.95 | $44.12 | 0 |
2016-05-27 | $49.95 | $49.95 | $49.95 | $49.95 | $44.12 | 0 |
2016-05-26 | $49.95 | $49.95 | $49.95 | $49.95 | $44.12 | 0 |
2016-05-25 | $49.95 | $49.95 | $49.95 | $49.95 | $44.12 | 0 |
2016-05-24 | $49.95 | $49.95 | $49.95 | $49.95 | $44.12 | 0 |
2016-05-23 | $49.95 | $49.95 | $49.95 | $49.95 | $44.12 | 0 |
2016-05-20 | $50.00 | $50.00 | $50.00 | $50.00 | $44.12 | 0 |
2016-05-19 | $50.00 | $50.00 | $50.00 | $50.00 | $44.12 | 0 |
2016-05-18 | $50.00 | $50.00 | $50.00 | $50.00 | $44.12 | 100 |
2016-05-17 | $50.26 | $50.26 | $50.26 | $50.26 | $44.35 | 0 |
2016-05-16 | $50.26 | $50.26 | $50.26 | $50.26 | $44.35 | 0 |
2016-05-13 | $50.26 | $50.26 | $50.26 | $50.26 | $44.35 | 0 |
2016-05-12 | $50.26 | $50.26 | $50.26 | $50.26 | $44.35 | 0 |
2016-05-11 | $50.26 | $50.26 | $50.26 | $50.26 | $44.35 | 600 |
2016-05-10 | $50.23 | $50.23 | $50.23 | $50.23 | $44.32 | 0 |
2016-05-09 | $50.23 | $50.23 | $50.23 | $50.23 | $44.32 | 0 |
2016-05-06 | $50.24 | $50.24 | $50.23 | $50.23 | $44.32 | 200 |
2016-05-05 | $50.14 | $50.14 | $50.08 | $50.08 | $44.19 | 3,679 |
2016-05-04 | $50.16 | $50.16 | $50.16 | $50.16 | $44.26 | 0 |
2016-05-03 | $50.16 | $50.16 | $50.16 | $50.16 | $44.26 | 0 |
2016-05-02 | $50.16 | $50.16 | $50.16 | $50.16 | $44.26 | 0 |
2016-04-29 | $50.22 | $50.22 | $50.16 | $50.16 | $44.26 | 300 |
2016-04-28 | $50.17 | $50.17 | $50.17 | $50.17 | $44.27 | 200 |
2016-04-27 | $50.10 | $50.10 | $50.00 | $50.00 | $44.12 | 200 |
WisdomTree U.S. ShortTerm Corporate Bond Fund (SFIG) News Headlines
Recent WisdomTree U.S. ShortTerm Corporate Bond Fund (SFIG) News
Similar Companies to WisdomTree U.S. ShortTerm Corporate Bond Fund (SFIG) 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 | -- | -- | -- |