WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG) Exchange: BATS
Data as of May 9, 2025
$47.22 ($-0.10) -0.20%
WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund - Daily Information
Click for more stock information on WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $47.24 |
Previous Close | $47.22 |
High | $47.24 |
Low | $47.06 |
Adjusted Open | $47.24 |
Previous Adjusted Close | $47.22 |
Adjusted High | $47.24 |
Adjusted Low | $47.06 |
About WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
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 broadly capture the short-term U.S. investment grade, fixed income securities market while seeking to enhance yield within desired risk parameters and constraints. The Index is comprised of those subgroups of the Bloomberg Barclays U.S. Aggregate Index (i.e., Treasuries, agencies, credit and securitized) with effective maturities generally shorter than five years (“ST Agg Universe”). The Index uses a rules-based approach to re-weight these subgroups to achieve higher yields, while managing risk through constraints on expected tracking error and turnover, as well as sector, duration, and credit exposure relative to the market value-weighted ST Agg Universe. Individual securities within a subgroup are market value-weighted within the subgroup. The Index is rebalanced on a monthly basis.The Index draws from the ST Agg Universe, which consists of U.S. dollar-denominated securities, including U.S. Treasuries, U.S. Government-related bonds, corporate bonds, mortgage-backed pass-through securities, commercial mortgage-backed securities, and asset-backed securities that are publicly offered for sale in the United States. These securities feature fixed rate coupons and have at least $300 million in par amount outstanding and one year to final maturity, with the exception of asset-backed securities and commercial mortgage-backed securities, which must have an original deal size of $500 million, a minimum tranche size of $25 million, and at least $300 million of the original transaction still outstanding.The duration of the Index is generally expected not to exceed the duration of the ST Agg Universe by more than 0.5 years. The ST Agg Universe has historically had a duration range between approximately two and three years. Duration is a measure used to determine the sensitivity of a portfolio to changes in interest rates with a longer duration portfolio being more sensitive to changes in interest rates. For example, the value of a fund with a portfolio duration of three years would be expected to drop by 3% for every 1% increase in interest rates.The Index includes U.S. agency mortgage-backed pass-through securities, which are securities issued by entities such as Federal Home Loan Mortgage Corporation (“FHLMC”) and Federal National Mortgage Association (“FNMA”) that are backed by pools of mortgages. Most transactions in mortgage-backed pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, referred to as a “to-be-announced transaction” or “TBA Transaction.” In a TBA Transaction, the buyer and seller agree upon general trade parameters such as agency, settlement date, par amount and price. The actual pools delivered generally are determined two days prior to the settlement date; however, it is not anticipated that the Fund will receive pools, but instead will participate in rolling TBA Transactions. The Fund expects to enter into such contracts on a regular basis. The Fund, pending settlement of such contracts, will invest its assets in high-quality, liquid short-term instruments.The Fund may invest up to 20% of its assets in other fixed income securities and/or such other investments, with characteristics similar to the Index constituents, that the Adviser and/or Sub-Adviser believe will help the Fund track the performance of the Index. Other fixed income securities will consist primarily of investment grade securities with similar risk characteristics as the Index components, but up to 5% of the Fund’s total assets may be held in non-investment grade securities (“junk bonds”) with credit ratings deemed to be of no less than BB.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 Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
Historical Stock Data for WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $47.24 | $47.24 | $47.06 | $47.22 | $47.22 | 6,722 |
2025-04-10 | $47.43 | $47.43 | $47.13 | $47.31 | $47.31 | 3,908 |
2025-04-09 | $47.26 | $47.42 | $47.17 | $47.42 | $47.42 | 14,432 |
2025-04-08 | $47.47 | $47.51 | $47.35 | $47.41 | $47.41 | 2,721 |
2025-04-07 | $47.72 | $47.72 | $46.74 | $47.50 | $47.50 | 9,443 |
2025-04-04 | $47.92 | $47.99 | $47.48 | $47.69 | $47.69 | 82,132 |
2025-04-03 | $47.80 | $47.80 | $47.74 | $47.74 | $47.74 | 12,494 |
2025-04-02 | $47.63 | $47.63 | $47.60 | $47.60 | $47.60 | 567 |
2025-04-01 | $47.59 | $47.65 | $47.59 | $47.62 | $47.62 | 1,243 |
2025-03-31 | $47.63 | $47.63 | $47.58 | $47.60 | $47.60 | 2,053 |
2025-03-28 | $47.55 | $47.57 | $47.50 | $47.56 | $47.56 | 3,925 |
2025-03-27 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 715 |
2025-03-26 | $47.45 | $47.45 | $47.42 | $47.43 | $47.43 | 3,525 |
2025-03-25 | $47.66 | $47.66 | $47.64 | $47.66 | $47.47 | 2,158 |
2025-03-24 | $47.66 | $47.66 | $47.60 | $47.62 | $47.42 | 5,220 |
2025-03-21 | $47.73 | $47.73 | $47.70 | $47.71 | $47.51 | 2,170 |
2025-03-20 | $47.75 | $47.75 | $47.69 | $47.69 | $47.49 | 3,998 |
2025-03-19 | $47.54 | $47.68 | $47.54 | $47.68 | $47.48 | 1,027 |
2025-03-18 | $47.57 | $47.60 | $47.56 | $47.60 | $47.60 | 1,496 |
2025-03-17 | $47.55 | $47.59 | $47.54 | $47.54 | $47.54 | 1,158 |
2025-03-14 | $47.57 | $47.57 | $47.55 | $47.55 | $47.55 | 13,203 |
2025-03-13 | $47.56 | $47.61 | $47.54 | $47.61 | $47.61 | 72,529 |
2025-03-12 | $47.56 | $47.60 | $47.53 | $47.57 | $47.57 | 15,165 |
2025-03-11 | $47.66 | $47.69 | $47.64 | $47.65 | $47.65 | 57,351 |
2025-03-10 | $47.68 | $47.68 | $47.66 | $47.68 | $47.68 | 1,295 |
2025-03-07 | $47.69 | $47.69 | $47.57 | $47.59 | $47.59 | 11,161 |
2025-03-06 | $47.75 | $47.75 | $47.55 | $47.61 | $47.61 | 18,366 |
2025-03-05 | $47.66 | $47.67 | $47.57 | $47.59 | $47.59 | 7,398 |
2025-03-04 | $47.74 | $47.74 | $47.61 | $47.63 | $47.63 | 4,664 |
2025-03-03 | $47.57 | $47.63 | $47.53 | $47.63 | $47.63 | 28,783 |
2025-02-28 | $47.52 | $47.57 | $47.52 | $47.57 | $47.57 | 6,410 |
2025-02-27 | $47.63 | $47.63 | $47.45 | $47.50 | $47.50 | 13,598 |
2025-02-26 | $47.44 | $47.49 | $47.43 | $47.49 | $47.49 | 3,288 |
2025-02-25 | $47.45 | $47.45 | $47.44 | $47.45 | $47.45 | 2,048 |
2025-02-24 | $47.49 | $47.53 | $47.48 | $47.53 | $47.37 | 4,800 |
2025-02-21 | $47.43 | $47.49 | $47.40 | $47.46 | $47.46 | 8,942 |
2025-02-20 | $47.39 | $47.39 | $47.37 | $47.39 | $47.39 | 2,724 |
2025-02-19 | $47.33 | $47.36 | $47.33 | $47.36 | $47.36 | 1,335 |
2025-02-18 | $47.34 | $47.36 | $47.34 | $47.35 | $47.35 | 1,265 |
2025-02-14 | $47.35 | $47.38 | $47.35 | $47.38 | $47.38 | 471 |
2025-02-13 | $47.28 | $47.31 | $47.25 | $47.29 | $47.29 | 2,995 |
2025-02-12 | $47.20 | $47.20 | $47.16 | $47.19 | $47.19 | 2,956 |
2025-02-11 | $47.24 | $47.29 | $47.24 | $47.29 | $47.29 | 11,979 |
2025-02-10 | $47.32 | $47.32 | $47.28 | $47.28 | $47.28 | 17,459 |
2025-02-07 | $47.27 | $47.28 | $47.24 | $47.27 | $47.27 | 18,103 |
2025-02-06 | $47.37 | $47.43 | $47.34 | $47.37 | $47.37 | 61,192 |
2025-02-05 | $47.41 | $47.60 | $47.40 | $47.42 | $47.42 | 43,638 |
2025-02-04 | $47.26 | $47.42 | $47.26 | $47.38 | $47.38 | 42,158 |
2025-02-03 | $47.30 | $47.35 | $47.28 | $47.30 | $47.30 | 16,789 |
2025-01-31 | $47.29 | $47.29 | $47.28 | $47.28 | $47.28 | 1,180 |
2025-01-30 | $47.30 | $47.34 | $47.29 | $47.34 | $47.34 | 8,582 |
2025-01-29 | $47.32 | $47.43 | $47.26 | $47.33 | $47.33 | 5,777 |
2025-01-28 | $47.28 | $47.37 | $47.23 | $47.34 | $47.34 | 13,393 |
2025-01-27 | $47.41 | $47.48 | $47.41 | $47.47 | $47.29 | 9,374 |
2025-01-24 | $47.33 | $47.37 | $47.32 | $47.36 | $47.18 | 35,958 |
2025-01-23 | $47.28 | $47.36 | $47.25 | $47.34 | $47.17 | 18,677 |
2025-01-22 | $47.33 | $47.34 | $47.30 | $47.32 | $47.15 | 19,597 |
2025-01-21 | $47.34 | $47.38 | $47.31 | $47.37 | $47.19 | 25,581 |
2025-01-17 | $47.31 | $47.32 | $47.27 | $47.32 | $47.14 | 1,004 |
2025-01-16 | $47.19 | $47.28 | $47.19 | $47.28 | $47.11 | 525 |
2025-01-15 | $47.20 | $47.23 | $47.20 | $47.22 | $47.05 | 1,307 |
2025-01-14 | $47.09 | $47.09 | $47.07 | $47.07 | $46.90 | 5,869 |
2025-01-13 | $47.07 | $47.07 | $47.03 | $47.07 | $46.90 | 3,690 |
2025-01-10 | $47.11 | $47.13 | $47.07 | $47.07 | $46.89 | 4,207 |
2025-01-08 | $47.20 | $47.20 | $47.15 | $47.15 | $46.97 | 2,852 |
2025-01-07 | $47.20 | $47.20 | $47.12 | $47.16 | $46.99 | 2,302 |
2025-01-06 | $47.22 | $47.22 | $47.15 | $47.19 | $47.02 | 4,091 |
2025-01-03 | $47.21 | $47.26 | $47.18 | $47.20 | $47.03 | 5,230 |
2025-01-02 | $47.22 | $47.23 | $47.17 | $47.19 | $47.02 | 6,442 |
2024-12-31 | $47.23 | $47.23 | $47.20 | $47.20 | $47.03 | 1,583 |
2024-12-30 | $47.19 | $47.23 | $47.17 | $47.20 | $47.03 | 22,042 |
2024-12-27 | $47.10 | $47.15 | $47.10 | $47.12 | $46.94 | 2,476 |
2024-12-26 | $47.09 | $47.11 | $47.04 | $47.11 | $46.94 | 1,509 |
2024-12-24 | $47.25 | $47.31 | $47.25 | $47.31 | $46.91 | 122 |
2024-12-23 | $47.30 | $47.30 | $47.26 | $47.29 | $46.90 | 539 |
2024-12-20 | $47.35 | $47.35 | $47.31 | $47.31 | $46.92 | 1,412 |
2024-12-19 | $47.27 | $47.27 | $47.24 | $47.26 | $46.86 | 487 |
2024-12-18 | $47.43 | $47.43 | $47.27 | $47.27 | $46.88 | 251 |
2024-12-17 | $47.39 | $47.42 | $47.39 | $47.41 | $47.02 | 1,465 |
2024-12-16 | $47.44 | $47.45 | $47.41 | $47.42 | $47.02 | 2,143 |
2024-12-13 | $47.43 | $47.45 | $47.41 | $47.44 | $47.04 | 2,447 |
2024-12-12 | $47.50 | $47.50 | $47.46 | $47.46 | $47.06 | 436 |
2024-12-11 | $47.56 | $47.56 | $47.50 | $47.52 | $47.12 | 2,183 |
2024-12-10 | $47.53 | $47.53 | $47.51 | $47.53 | $47.13 | 644 |
2024-12-09 | $47.54 | $47.56 | $47.54 | $47.56 | $47.16 | 839 |
2024-12-06 | $47.55 | $47.57 | $47.53 | $47.57 | $47.17 | 2,050 |
2024-12-05 | $47.45 | $47.48 | $47.45 | $47.47 | $47.07 | 4,640 |
2024-12-04 | $47.42 | $47.48 | $47.42 | $47.48 | $47.08 | 4,301 |
2024-12-03 | $47.46 | $47.49 | $47.44 | $47.48 | $47.08 | 5,781 |
2024-12-02 | $47.39 | $47.44 | $47.39 | $47.44 | $47.04 | 1,471 |
2024-11-29 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 116 |
2024-11-27 | $47.38 | $47.38 | $47.32 | $47.37 | $47.37 | 6,761 |
2024-11-26 | $47.25 | $47.27 | $47.21 | $47.27 | $47.27 | 7,107 |
2024-11-25 | $47.25 | $47.33 | $47.25 | $47.33 | $47.33 | 1,637 |
2024-11-22 | $47.36 | $47.37 | $47.32 | $47.34 | $47.34 | 8,728 |
2024-11-21 | $47.38 | $47.38 | $47.34 | $47.35 | $47.35 | 1,796 |
2024-11-20 | $47.39 | $47.40 | $47.36 | $47.36 | $47.36 | 2,563 |
2024-11-19 | $47.41 | $47.41 | $47.40 | $47.40 | $47.40 | 2,139 |
2024-11-18 | $47.34 | $47.38 | $47.34 | $47.38 | $47.38 | 872 |
2024-11-15 | $47.26 | $47.35 | $47.26 | $47.26 | $47.26 | 12,165 |
2024-11-14 | $47.37 | $47.37 | $47.30 | $47.30 | $47.30 | 2,427 |
2024-11-13 | $47.39 | $47.39 | $47.32 | $47.33 | $47.33 | 2,133 |
2024-11-12 | $47.31 | $47.31 | $47.27 | $47.28 | $47.28 | 3,774 |
2024-11-11 | $47.36 | $47.36 | $47.31 | $47.34 | $47.34 | 2,607 |
2024-11-08 | $47.42 | $47.44 | $47.38 | $47.38 | $47.38 | 1,355 |
2024-11-07 | $47.40 | $47.47 | $47.39 | $47.45 | $47.45 | 2,892 |
2024-11-06 | $47.28 | $47.29 | $47.27 | $47.27 | $47.27 | 2,557 |
2024-11-05 | $47.29 | $47.34 | $47.29 | $47.34 | $47.34 | 308 |
2024-11-04 | $47.32 | $47.36 | $47.32 | $47.36 | $47.36 | 630 |
2024-11-01 | $47.36 | $47.36 | $47.27 | $47.27 | $47.27 | 608 |
2024-10-31 | $47.29 | $47.38 | $47.29 | $47.31 | $47.31 | 3,920 |
2024-10-30 | $47.40 | $47.45 | $47.36 | $47.37 | $47.37 | 9,317 |
2024-10-29 | $47.33 | $47.37 | $47.32 | $47.37 | $47.37 | 4,397 |
2024-10-28 | $47.42 | $47.42 | $47.36 | $47.36 | $47.36 | 177 |
2024-10-25 | $47.61 | $47.61 | $47.58 | $47.58 | $47.39 | 3,143 |
2024-10-24 | $47.60 | $47.64 | $47.60 | $47.61 | $47.41 | 2,335 |
2024-10-23 | $47.59 | $47.60 | $47.54 | $47.55 | $47.36 | 17,769 |
2024-10-22 | $47.63 | $47.65 | $47.61 | $47.62 | $47.42 | 3,048 |
2024-10-21 | $47.68 | $47.68 | $47.68 | $47.68 | $47.49 | 1,032 |
2024-10-18 | $47.76 | $47.76 | $47.74 | $47.74 | $47.55 | 1,258 |
2024-10-17 | $47.71 | $47.71 | $47.70 | $47.70 | $47.70 | 492 |
2024-10-16 | $47.76 | $47.78 | $47.75 | $47.76 | $47.76 | 1,690 |
2024-10-15 | $47.75 | $47.76 | $47.73 | $47.75 | $47.75 | 1,223 |
2024-10-14 | $47.66 | $47.68 | $47.66 | $47.67 | $47.67 | 419 |
2024-10-11 | $47.69 | $47.71 | $47.69 | $47.71 | $47.71 | 520 |
2024-10-10 | $47.66 | $47.66 | $47.65 | $47.65 | $47.65 | 1,790 |
2024-10-09 | $47.66 | $47.66 | $47.62 | $47.63 | $47.63 | 1,515 |
2024-10-08 | $47.64 | $47.66 | $47.64 | $47.66 | $47.66 | 372 |
2024-10-07 | $47.66 | $47.67 | $47.64 | $47.66 | $47.66 | 563 |
2024-10-04 | $47.79 | $47.80 | $47.71 | $47.75 | $47.75 | 4,590 |
2024-10-03 | $47.98 | $47.98 | $47.92 | $47.92 | $47.92 | 915 |
2024-10-02 | $47.98 | $48.01 | $47.98 | $48.00 | $48.00 | 768 |
2024-10-01 | $48.04 | $48.04 | $48.01 | $48.03 | $48.03 | 1,227 |
2024-09-30 | $48.01 | $48.02 | $47.98 | $47.98 | $47.98 | 1,065 |
2024-09-27 | $48.02 | $48.03 | $47.99 | $48.03 | $48.03 | 666 |
2024-09-26 | $47.99 | $47.99 | $47.95 | $47.97 | $47.97 | 898 |
2024-09-25 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 365 |
2024-09-24 | $48.20 | $48.24 | $48.19 | $48.23 | $48.04 | 29,358 |
2024-09-23 | $48.19 | $48.21 | $48.15 | $48.21 | $48.21 | 705 |
2024-09-20 | $48.15 | $48.23 | $48.12 | $48.21 | $48.21 | 2,166 |
2024-09-19 | $48.17 | $48.17 | $48.15 | $48.17 | $48.17 | 786 |
2024-09-18 | $48.12 | $48.20 | $48.11 | $48.16 | $48.16 | 1,049 |
2024-09-17 | $48.16 | $48.20 | $48.16 | $48.19 | $48.19 | 2,284 |
2024-09-16 | $48.17 | $48.20 | $48.17 | $48.20 | $48.20 | 614 |
2024-09-13 | $48.14 | $48.16 | $48.14 | $48.16 | $48.16 | 910 |
2024-09-12 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 75 |
2024-09-11 | $48.09 | $48.13 | $48.09 | $48.10 | $48.10 | 902 |
2024-09-10 | $48.06 | $48.10 | $48.06 | $48.08 | $48.08 | 8,036 |
2024-09-09 | $48.01 | $48.09 | $48.01 | $48.07 | $48.07 | 4,778 |
2024-09-06 | $47.94 | $48.07 | $47.94 | $48.00 | $48.00 | 5,623 |
2024-09-05 | $47.91 | $47.94 | $47.89 | $47.94 | $47.94 | 1,107 |
2024-09-04 | $47.87 | $47.90 | $47.87 | $47.89 | $47.89 | 2,877 |
2024-09-03 | $47.81 | $47.81 | $47.76 | $47.79 | $47.79 | 1,825 |
2024-08-30 | $47.75 | $47.78 | $47.73 | $47.76 | $47.76 | 2,874 |
2024-08-29 | $47.79 | $47.79 | $47.73 | $47.76 | $47.76 | 4,332 |
2024-08-28 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 154 |
2024-08-27 | $47.74 | $47.77 | $47.72 | $47.77 | $47.77 | 2,896 |
2024-08-26 | $47.94 | $48.05 | $47.92 | $47.98 | $47.79 | 13,848 |
2024-08-23 | $47.90 | $47.92 | $47.90 | $47.92 | $47.73 | 39,815 |
2024-08-22 | $47.89 | $47.89 | $47.85 | $47.88 | $47.69 | 6,603 |
2024-08-21 | $47.86 | $47.94 | $47.86 | $47.93 | $47.74 | 9,220 |
2024-08-20 | $47.78 | $47.82 | $47.78 | $47.81 | $47.62 | 1,071 |
2024-08-19 | $47.77 | $47.77 | $47.77 | $47.77 | $47.58 | 204 |
2024-08-16 | $47.75 | $47.75 | $47.71 | $47.75 | $47.56 | 1,656 |
2024-08-15 | $47.69 | $47.72 | $47.69 | $47.70 | $47.51 | 8,400 |
2024-08-14 | $47.77 | $47.86 | $47.77 | $47.82 | $47.63 | 750 |
2024-08-13 | $47.78 | $47.78 | $47.78 | $47.78 | $47.59 | 654 |
2024-08-12 | $47.67 | $47.69 | $47.67 | $47.68 | $47.50 | 1,081 |
2024-08-09 | $47.66 | $47.68 | $47.64 | $47.66 | $47.47 | 1,305 |
2024-08-08 | $47.63 | $47.65 | $47.63 | $47.65 | $47.46 | 2,098 |
2024-08-07 | $47.66 | $47.67 | $47.65 | $47.66 | $47.47 | 1,474 |
2024-08-06 | $47.71 | $47.73 | $47.69 | $47.71 | $47.52 | 4,826 |
2024-08-05 | $47.80 | $47.80 | $47.76 | $47.76 | $47.57 | 1,799 |
2024-08-02 | $47.68 | $47.82 | $47.55 | $47.80 | $47.61 | 3,804 |
2024-08-01 | $47.48 | $47.55 | $47.48 | $47.55 | $47.36 | 944 |
2024-07-31 | $47.36 | $47.43 | $47.35 | $47.43 | $47.24 | 465 |
2024-07-30 | $47.32 | $47.33 | $47.29 | $47.33 | $47.14 | 6,001 |
2024-07-29 | $47.30 | $47.32 | $47.30 | $47.31 | $47.12 | 1,025 |
2024-07-26 | $47.28 | $47.29 | $47.26 | $47.28 | $47.09 | 1,500 |
2024-07-25 | $47.42 | $47.43 | $47.38 | $47.38 | $47.00 | 1,992 |
2024-07-24 | $47.43 | $47.43 | $47.39 | $47.39 | $47.01 | 538 |
2024-07-23 | $47.39 | $47.39 | $47.37 | $47.37 | $47.00 | 1,037 |
2024-07-22 | $47.34 | $47.37 | $47.32 | $47.35 | $46.97 | 3,459 |
2024-07-19 | $47.35 | $47.36 | $47.35 | $47.35 | $46.97 | 418 |
2024-07-18 | $47.42 | $47.42 | $47.42 | $47.42 | $47.04 | 796 |
2024-07-17 | $47.38 | $47.42 | $47.38 | $47.41 | $47.04 | 5,013 |
2024-07-16 | $47.41 | $47.42 | $47.37 | $47.42 | $47.04 | 1,282 |
2024-07-15 | $47.39 | $47.40 | $47.39 | $47.40 | $47.02 | 437 |
2024-07-12 | $47.36 | $47.37 | $47.36 | $47.37 | $47.37 | 470 |
2024-07-11 | $47.31 | $47.33 | $47.31 | $47.32 | $47.32 | 2,941 |
2024-07-10 | $47.19 | $47.20 | $47.19 | $47.19 | $47.19 | 800 |
2024-07-09 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 155 |
2024-07-08 | $47.18 | $47.20 | $47.17 | $47.19 | $47.19 | 4,490 |
2024-07-05 | $47.14 | $47.17 | $47.14 | $47.16 | $47.16 | 2,887 |
2024-07-03 | $47.05 | $47.06 | $47.05 | $47.06 | $47.06 | 1,070 |
2024-07-02 | $46.98 | $46.98 | $46.97 | $46.97 | $46.97 | 916 |
2024-07-01 | $46.94 | $46.94 | $46.88 | $46.91 | $46.91 | 3,327 |
2024-06-28 | $47.01 | $47.01 | $46.94 | $46.94 | $46.94 | 735 |
2024-06-27 | $46.99 | $47.00 | $46.96 | $46.99 | $46.99 | 1,844 |
2024-06-26 | $46.92 | $46.97 | $46.92 | $46.94 | $46.94 | 3,144 |
2024-06-25 | $47.01 | $47.03 | $46.97 | $47.00 | $47.00 | 4,376 |
2024-06-24 | $47.18 | $47.21 | $47.17 | $47.18 | $47.00 | 1,258 |
2024-06-21 | $47.15 | $47.18 | $47.15 | $47.16 | $47.16 | 805 |
2024-06-20 | $47.12 | $47.17 | $47.11 | $47.16 | $47.16 | 3,243 |
2024-06-18 | $47.14 | $47.21 | $47.11 | $47.17 | $47.17 | 24,138 |
2024-06-17 | $47.10 | $47.10 | $47.08 | $47.09 | $47.09 | 1,524 |
2024-06-14 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 47 |
2024-06-13 | $47.14 | $47.20 | $47.14 | $47.18 | $47.18 | 3,469 |
2024-06-12 | $47.14 | $47.16 | $47.04 | $47.04 | $47.04 | 3,102 |
2024-06-11 | $46.94 | $46.96 | $46.94 | $46.96 | $46.96 | 2,404 |
2024-06-10 | $46.91 | $46.92 | $46.89 | $46.92 | $46.92 | 1,141 |
2024-06-07 | $46.96 | $46.97 | $46.93 | $46.93 | $46.93 | 3,275 |
2024-06-06 | $47.06 | $47.09 | $47.03 | $47.06 | $47.06 | 7,618 |
2024-06-05 | $47.02 | $47.05 | $46.98 | $47.05 | $47.05 | 712 |
2024-06-04 | $47.03 | $47.03 | $46.96 | $47.01 | $47.01 | 7,604 |
2024-06-03 | $46.85 | $46.94 | $46.85 | $46.94 | $46.94 | 3,278 |
2024-05-31 | $46.84 | $46.84 | $46.84 | $46.84 | $46.84 | 204 |
2024-05-30 | $46.76 | $46.78 | $46.76 | $46.77 | $46.77 | 456 |
2024-05-29 | $46.69 | $46.72 | $46.67 | $46.69 | $46.69 | 3,663 |
2024-05-28 | $46.78 | $46.78 | $46.72 | $46.73 | $46.73 | 3,526 |
2024-05-24 | $46.74 | $46.79 | $46.74 | $46.77 | $46.77 | 1,904 |
2024-05-23 | $46.99 | $46.99 | $46.89 | $46.93 | $46.75 | 2,287 |
2024-05-22 | $46.97 | $47.00 | $46.97 | $46.98 | $46.80 | 2,096 |
2024-05-21 | $47.01 | $47.05 | $46.98 | $47.01 | $46.84 | 5,199 |
2024-05-20 | $46.97 | $47.03 | $46.96 | $46.99 | $46.82 | 9,555 |
2024-05-17 | $47.06 | $47.06 | $46.99 | $47.00 | $46.82 | 5,592 |
2024-05-16 | $46.98 | $47.05 | $46.98 | $47.02 | $46.84 | 5,700 |
2024-05-15 | $47.02 | $47.08 | $47.02 | $47.08 | $46.90 | 945 |
2024-05-14 | $46.96 | $46.96 | $46.93 | $46.94 | $46.77 | 3,647 |
2024-05-13 | $46.92 | $46.94 | $46.92 | $46.92 | $46.74 | 799 |
2024-05-10 | $46.91 | $46.94 | $46.89 | $46.91 | $46.73 | 3,389 |
2024-05-09 | $46.92 | $46.95 | $46.91 | $46.94 | $46.77 | 1,866 |
2024-05-08 | $46.91 | $46.93 | $46.90 | $46.90 | $46.73 | 1,880 |
2024-05-07 | $46.93 | $46.93 | $46.90 | $46.93 | $46.75 | 1,908 |
2024-05-06 | $46.91 | $46.95 | $46.90 | $46.92 | $46.75 | 637 |
2024-05-03 | $46.92 | $46.93 | $46.88 | $46.90 | $46.73 | 3,786 |
2024-05-02 | $46.77 | $46.85 | $46.77 | $46.80 | $46.63 | 12,187 |
2024-05-01 | $46.62 | $46.68 | $46.61 | $46.68 | $46.51 | 1,595 |
2024-04-30 | $46.60 | $46.64 | $46.59 | $46.60 | $46.43 | 2,250 |
2024-04-29 | $46.63 | $46.68 | $46.62 | $46.66 | $46.49 | 3,809 |
2024-04-26 | $46.67 | $46.67 | $46.59 | $46.63 | $46.46 | 2,297 |
2024-04-25 | $46.56 | $46.65 | $46.56 | $46.61 | $46.44 | 3,600 |
2024-04-24 | $46.60 | $46.66 | $46.60 | $46.66 | $46.49 | 1,625 |
2024-04-23 | $46.80 | $46.83 | $46.77 | $46.82 | $46.49 | 5,984 |
2024-04-22 | $46.79 | $46.79 | $46.74 | $46.76 | $46.44 | 6,905 |
2024-04-19 | $46.75 | $46.75 | $46.70 | $46.72 | $46.40 | 2,205 |
2024-04-18 | $46.75 | $46.76 | $46.70 | $46.74 | $46.41 | 3,748 |
2024-04-17 | $46.73 | $46.77 | $46.73 | $46.76 | $46.43 | 5,496 |
2024-04-16 | $46.72 | $46.75 | $46.68 | $46.69 | $46.37 | 2,377 |
2024-04-15 | $46.80 | $46.80 | $46.70 | $46.76 | $46.44 | 4,624 |
2024-04-12 | $46.80 | $46.81 | $46.77 | $46.80 | $46.48 | 2,942 |
2024-04-11 | $46.78 | $46.78 | $46.72 | $46.77 | $46.45 | 513 |
2024-04-10 | $46.84 | $46.84 | $46.74 | $46.75 | $46.43 | 7,303 |
2024-04-09 | $47.04 | $47.04 | $46.96 | $47.00 | $46.67 | 2,288 |
2024-04-08 | $46.91 | $46.98 | $46.91 | $46.97 | $46.64 | 5,760 |
2024-04-05 | $47.05 | $47.05 | $47.00 | $47.00 | $47.00 | 2,375 |
2024-04-04 | $47.02 | $47.06 | $47.02 | $47.06 | $47.06 | 2,618 |
2024-04-03 | $47.01 | $47.01 | $46.95 | $47.01 | $47.01 | 1,202 |
2024-04-02 | $47.01 | $47.01 | $46.96 | $47.00 | $47.00 | 8,161 |
2024-04-01 | $47.03 | $47.03 | $46.98 | $47.00 | $47.00 | 1,796 |
2024-03-28 | $47.14 | $47.14 | $47.07 | $47.09 | $47.09 | 3,430 |
2024-03-27 | $47.07 | $47.14 | $47.07 | $47.11 | $47.11 | 776 |
2024-03-26 | $47.02 | $47.07 | $47.02 | $47.06 | $47.06 | 1,290 |
2024-03-25 | $47.00 | $47.09 | $47.00 | $47.06 | $47.06 | 1,337 |
2024-03-22 | $47.08 | $47.08 | $47.05 | $47.05 | $47.05 | 905 |
2024-03-21 | $47.21 | $47.21 | $47.15 | $47.18 | $47.03 | 3,922 |
2024-03-20 | $47.09 | $47.18 | $47.07 | $47.16 | $47.00 | 1,821 |
2024-03-19 | $47.08 | $47.10 | $47.05 | $47.08 | $46.92 | 1,143 |
2024-03-18 | $47.04 | $47.05 | $47.00 | $47.03 | $47.03 | 1,048 |
2024-03-15 | $47.02 | $47.03 | $46.98 | $47.01 | $47.01 | 52,593 |
2024-03-14 | $47.17 | $47.17 | $47.06 | $47.09 | $47.09 | 7,560 |
2024-03-13 | $47.17 | $47.17 | $47.16 | $47.16 | $47.16 | 3,315 |
2024-03-12 | $47.21 | $47.24 | $47.19 | $47.19 | $47.19 | 4,237 |
2024-03-11 | $47.28 | $47.29 | $47.25 | $47.27 | $47.27 | 2,365 |
2024-03-08 | $47.36 | $47.36 | $47.31 | $47.31 | $47.31 | 620 |
2024-03-07 | $47.22 | $47.25 | $47.19 | $47.25 | $47.25 | 3,938 |
2024-03-06 | $47.18 | $47.20 | $47.15 | $47.17 | $47.17 | 3,914 |
2024-03-05 | $47.15 | $47.20 | $47.11 | $47.14 | $47.14 | 33,357 |
2024-03-04 | $47.13 | $47.14 | $47.07 | $47.11 | $47.11 | 4,875 |
2024-03-01 | $47.07 | $47.16 | $47.07 | $47.15 | $47.15 | 3,787 |
2024-02-29 | $47.06 | $47.06 | $47.00 | $47.02 | $47.02 | 2,184 |
2024-02-28 | $47.03 | $47.03 | $47.00 | $47.00 | $47.00 | 481 |
2024-02-27 | $46.95 | $47.00 | $46.94 | $46.96 | $46.96 | 2,277 |
2024-02-26 | $46.98 | $46.99 | $46.96 | $46.97 | $46.97 | 660 |
2024-02-23 | $46.97 | $47.04 | $46.97 | $47.01 | $47.01 | 2,058 |
2024-02-22 | $47.12 | $47.14 | $47.09 | $47.11 | $46.97 | 2,116 |
2024-02-21 | $47.19 | $47.22 | $47.12 | $47.14 | $47.00 | 5,226 |
2024-02-20 | $47.17 | $47.22 | $47.16 | $47.17 | $47.03 | 6,892 |
2024-02-16 | $47.11 | $47.14 | $47.11 | $47.13 | $46.99 | 2,245 |
2024-02-15 | $47.22 | $47.22 | $47.17 | $47.19 | $47.05 | 3,017 |
2024-02-14 | $47.12 | $47.15 | $47.11 | $47.14 | $47.00 | 1,930 |
2024-02-13 | $47.12 | $47.12 | $47.04 | $47.07 | $46.93 | 7,089 |
2024-02-12 | $47.27 | $47.27 | $47.22 | $47.24 | $47.10 | 5,862 |
2024-02-09 | $47.16 | $47.21 | $47.16 | $47.20 | $47.20 | 5,241 |
2024-02-08 | $47.24 | $47.25 | $47.22 | $47.23 | $47.23 | 8,712 |
2024-02-07 | $47.33 | $47.33 | $47.28 | $47.28 | $47.28 | 2,013 |
2024-02-06 | $47.22 | $47.31 | $47.22 | $47.31 | $47.31 | 3,425 |
2024-02-05 | $47.18 | $47.22 | $47.18 | $47.20 | $47.20 | 2,526 |
2024-02-02 | $47.29 | $47.33 | $47.26 | $47.33 | $47.33 | 6,250 |
2024-02-01 | $47.46 | $47.49 | $47.46 | $47.47 | $47.47 | 7,720 |
2024-01-31 | $47.44 | $47.44 | $47.30 | $47.36 | $47.36 | 1,312,299 |
2024-01-30 | $47.24 | $47.31 | $47.24 | $47.29 | $47.29 | 15,544 |
2024-01-29 | $47.28 | $47.31 | $47.26 | $47.31 | $47.31 | 9,222 |
2024-01-26 | $47.25 | $47.26 | $47.22 | $47.23 | $47.23 | 4,205 |
2024-01-25 | $47.19 | $47.27 | $47.19 | $47.26 | $47.26 | 5,985 |
2024-01-24 | $47.37 | $47.38 | $47.29 | $47.32 | $47.17 | 11,722 |
2024-01-23 | $47.34 | $47.35 | $47.31 | $47.34 | $47.19 | 33,504 |
2024-01-22 | $47.33 | $47.36 | $47.33 | $47.35 | $47.20 | 3,222 |
2024-01-19 | $47.29 | $47.30 | $47.25 | $47.29 | $47.29 | 11,335 |
2024-01-18 | $47.27 | $47.32 | $47.26 | $47.29 | $47.29 | 17,308 |
2024-01-17 | $47.28 | $47.28 | $47.25 | $47.27 | $47.27 | 10,452 |
2024-01-16 | $47.45 | $47.45 | $47.35 | $47.37 | $47.37 | 4,281 |
2024-01-12 | $47.49 | $47.51 | $47.43 | $47.45 | $47.45 | 7,349 |
2024-01-11 | $47.34 | $47.41 | $47.27 | $47.38 | $47.38 | 8,942 |
2024-01-10 | $47.25 | $47.27 | $47.21 | $47.26 | $47.26 | 12,781 |
2024-01-09 | $47.20 | $47.26 | $47.20 | $47.24 | $47.24 | 7,009 |
2024-01-08 | $47.15 | $47.27 | $47.15 | $47.22 | $47.22 | 5,192 |
2024-01-05 | $47.16 | $47.27 | $47.15 | $47.18 | $47.18 | 5,182 |
2024-01-04 | $47.17 | $47.20 | $47.16 | $47.18 | $47.18 | 4,799 |
2024-01-03 | $47.19 | $47.26 | $47.17 | $47.24 | $47.24 | 18,000 |
2024-01-02 | $47.25 | $47.29 | $47.23 | $47.25 | $47.25 | 15,343 |
2023-12-29 | $47.47 | $47.47 | $47.28 | $47.34 | $47.34 | 13,671 |
2023-12-28 | $47.32 | $47.33 | $47.29 | $47.30 | $47.30 | 1,835 |
2023-12-27 | $47.27 | $47.36 | $47.27 | $47.33 | $47.33 | 7,208 |
2023-12-26 | $47.17 | $47.26 | $47.17 | $47.25 | $47.25 | 10,731 |
2023-12-22 | $47.23 | $47.25 | $47.21 | $47.25 | $47.25 | 9,341 |
2023-12-21 | $47.42 | $47.42 | $47.36 | $47.41 | $47.25 | 12,128 |
2023-12-20 | $47.35 | $47.37 | $47.29 | $47.35 | $47.35 | 7,232 |
2023-12-19 | $47.24 | $47.29 | $47.24 | $47.26 | $47.26 | 8,421 |
2023-12-18 | $47.31 | $47.31 | $47.24 | $47.25 | $47.25 | 5,719 |
2023-12-15 | $47.32 | $47.32 | $47.24 | $47.27 | $47.27 | 7,024 |
2023-12-14 | $47.28 | $47.31 | $47.28 | $47.29 | $47.29 | 2,224 |
2023-12-13 | $46.92 | $47.17 | $46.92 | $47.17 | $47.17 | 4,499 |
2023-12-12 | $46.87 | $46.90 | $46.87 | $46.87 | $46.87 | 11,157 |
2023-12-11 | $46.80 | $46.86 | $46.77 | $46.82 | $46.82 | 3,219 |
2023-12-08 | $46.84 | $46.86 | $46.81 | $46.84 | $46.84 | 9,516 |
2023-12-07 | $46.97 | $47.00 | $46.95 | $46.99 | $46.99 | 4,427 |
2023-12-06 | $46.94 | $46.95 | $46.92 | $46.92 | $46.92 | 4,827 |
2023-12-05 | $46.90 | $46.93 | $46.90 | $46.91 | $46.91 | 9,452 |
2023-12-04 | $46.88 | $46.88 | $46.80 | $46.83 | $46.83 | 7,196 |
2023-12-01 | $46.86 | $46.94 | $46.86 | $46.92 | $46.92 | 8,004 |
2023-11-30 | $46.76 | $46.80 | $46.76 | $46.76 | $46.76 | 7,794 |
2023-11-29 | $46.85 | $46.85 | $46.79 | $46.81 | $46.81 | 7,149 |
2023-11-28 | $46.58 | $46.73 | $46.58 | $46.69 | $46.69 | 14,061 |
2023-11-27 | $46.51 | $46.61 | $46.51 | $46.58 | $46.58 | 10,054 |
2023-11-24 | $46.50 | $46.52 | $46.50 | $46.51 | $46.51 | 751 |
2023-11-22 | $46.65 | $46.69 | $46.64 | $46.69 | $46.69 | 6,076 |
2023-11-21 | $46.64 | $46.71 | $46.64 | $46.70 | $46.70 | 6,405 |
2023-11-20 | $46.58 | $46.65 | $46.58 | $46.64 | $46.64 | 9,063 |
2023-11-17 | $46.61 | $46.64 | $46.61 | $46.63 | $46.63 | 10,082 |
2023-11-16 | $46.59 | $46.66 | $46.59 | $46.63 | $46.63 | 4,028 |
2023-11-15 | $46.54 | $46.57 | $46.51 | $46.57 | $46.57 | 14,051 |
2023-11-14 | $46.59 | $46.63 | $46.59 | $46.62 | $46.62 | 7,795 |
2023-11-13 | $46.32 | $46.40 | $46.32 | $46.40 | $46.40 | 24,326 |
2023-11-10 | $46.42 | $46.42 | $46.33 | $46.35 | $46.35 | 4,177 |
2023-11-09 | $46.44 | $46.45 | $46.34 | $46.36 | $46.36 | 5,609 |
2023-11-08 | $46.48 | $46.49 | $46.45 | $46.46 | $46.46 | 12,061 |
2023-11-07 | $46.39 | $46.47 | $46.39 | $46.44 | $46.44 | 8,418 |
2023-11-06 | $46.44 | $46.44 | $46.37 | $46.40 | $46.40 | 11,061 |
2023-11-03 | $46.61 | $46.61 | $46.45 | $46.45 | $46.45 | 8,655 |
2023-11-02 | $46.33 | $46.36 | $46.29 | $46.33 | $46.33 | 10,124 |
2023-11-01 | $46.22 | $46.30 | $46.18 | $46.30 | $46.30 | 1,929 |
2023-10-31 | $46.13 | $46.15 | $46.11 | $46.12 | $46.12 | 6,749 |
2023-10-30 | $46.14 | $46.14 | $46.10 | $46.13 | $46.13 | 2,128 |
2023-10-27 | $46.14 | $46.18 | $46.11 | $46.18 | $46.18 | 8,302 |
2023-10-26 | $46.05 | $46.14 | $46.05 | $46.12 | $46.12 | 2,065 |
2023-10-25 | $46.04 | $46.04 | $45.99 | $46.01 | $46.01 | 6,691 |
2023-10-24 | $46.21 | $46.26 | $46.21 | $46.24 | $46.10 | 4,268 |
2023-10-23 | $46.18 | $46.25 | $46.18 | $46.24 | $46.24 | 6,226 |
2023-10-20 | $46.20 | $46.22 | $46.17 | $46.20 | $46.20 | 21,152 |
2023-10-19 | $46.05 | $46.11 | $46.05 | $46.10 | $46.10 | 10,618 |
2023-10-18 | $46.09 | $46.14 | $46.05 | $46.07 | $46.07 | 4,230 |
2023-10-17 | $46.15 | $46.16 | $46.10 | $46.14 | $46.14 | 12,130 |
2023-10-16 | $46.30 | $46.30 | $46.26 | $46.27 | $46.27 | 5,776 |
2023-10-13 | $46.34 | $46.34 | $46.30 | $46.33 | $46.33 | 3,298 |
2023-10-12 | $46.29 | $46.33 | $46.29 | $46.30 | $46.30 | 5,826 |
2023-10-11 | $46.41 | $46.42 | $46.34 | $46.38 | $46.38 | 7,663 |
2023-10-10 | $46.33 | $46.40 | $46.33 | $46.37 | $46.37 | 7,596 |
2023-10-09 | $46.30 | $46.40 | $46.30 | $46.40 | $46.40 | 2,608 |
2023-10-06 | $46.16 | $46.24 | $46.16 | $46.23 | $46.23 | 4,141 |
2023-10-05 | $46.27 | $46.28 | $46.26 | $46.27 | $46.27 | 10,069 |
2023-10-04 | $46.14 | $46.22 | $46.14 | $46.22 | $46.22 | 5,228 |
2023-10-03 | $46.18 | $46.18 | $46.08 | $46.08 | $46.08 | 11,691 |
2023-10-02 | $46.23 | $46.23 | $46.19 | $46.20 | $46.20 | 11,028 |
2023-09-29 | $46.35 | $46.35 | $46.28 | $46.28 | $46.28 | 6,311 |
2023-09-28 | $46.19 | $46.28 | $46.19 | $46.28 | $46.28 | 9,360 |
2023-09-27 | $46.25 | $46.25 | $46.15 | $46.19 | $46.19 | 5,425 |
2023-09-26 | $46.27 | $46.28 | $46.23 | $46.24 | $46.24 | 4,775 |
2023-09-25 | $46.30 | $46.30 | $46.26 | $46.26 | $46.26 | 9,632 |
2023-09-22 | $46.42 | $46.46 | $46.42 | $46.45 | $46.32 | 3,042 |
2023-09-21 | $46.39 | $46.41 | $46.39 | $46.40 | $46.26 | 4,112 |
2023-09-20 | $46.50 | $46.52 | $46.41 | $46.41 | $46.27 | 7,647 |
2023-09-19 | $46.47 | $46.48 | $46.46 | $46.47 | $46.33 | 3,867 |
2023-09-18 | $46.50 | $46.50 | $46.49 | $46.50 | $46.36 | 7,384 |
2023-09-15 | $46.51 | $46.54 | $46.50 | $46.52 | $46.52 | 15,689 |
2023-09-14 | $46.57 | $46.57 | $46.53 | $46.53 | $46.53 | 4,600 |
2023-09-13 | $46.51 | $46.55 | $46.51 | $46.55 | $46.55 | 12,466 |
2023-09-12 | $46.60 | $46.60 | $46.49 | $46.50 | $46.50 | 8,087 |
2023-09-11 | $46.58 | $46.58 | $46.50 | $46.52 | $46.52 | 11,238 |
2023-09-08 | $46.56 | $46.56 | $46.53 | $46.53 | $46.53 | 7,966 |
2023-09-07 | $46.50 | $46.54 | $46.50 | $46.54 | $46.54 | 10,177 |
2023-09-06 | $46.49 | $46.49 | $46.43 | $46.46 | $46.46 | 12,479 |
2023-09-05 | $46.62 | $46.62 | $46.50 | $46.51 | $46.51 | 2,624 |
2023-09-01 | $46.67 | $46.67 | $46.58 | $46.59 | $46.59 | 4,826 |
2023-08-31 | $46.61 | $46.64 | $46.61 | $46.62 | $46.62 | 7,383 |
2023-08-30 | $46.62 | $46.62 | $46.58 | $46.58 | $46.58 | 8,614 |
2023-08-29 | $46.43 | $46.57 | $46.43 | $46.56 | $46.56 | 13,747 |
2023-08-28 | $46.42 | $46.43 | $46.39 | $46.43 | $46.43 | 3,773 |
2023-08-25 | $46.40 | $46.41 | $46.37 | $46.39 | $46.39 | 10,685 |
2023-08-24 | $46.55 | $46.57 | $46.54 | $46.54 | $46.54 | 8,014 |
2023-08-23 | $46.54 | $46.59 | $46.54 | $46.57 | $46.57 | 8,895 |
2023-08-22 | $46.45 | $46.48 | $46.44 | $46.47 | $46.47 | 12,034 |
2023-08-21 | $46.47 | $46.48 | $46.47 | $46.47 | $46.47 | 11,343 |
2023-08-18 | $46.55 | $46.57 | $46.54 | $46.54 | $46.54 | 7,348 |
2023-08-17 | $46.52 | $46.52 | $46.47 | $46.51 | $46.51 | 9,076 |
2023-08-16 | $46.52 | $46.56 | $46.49 | $46.49 | $46.49 | 7,234 |
2023-08-15 | $46.53 | $46.58 | $46.53 | $46.53 | $46.53 | 17,201 |
2023-08-14 | $46.57 | $46.58 | $46.52 | $46.54 | $46.54 | 17,566 |
2023-08-11 | $46.60 | $46.61 | $46.59 | $46.59 | $46.59 | 7,725 |
2023-08-10 | $46.74 | $46.76 | $46.67 | $46.67 | $46.67 | 6,159 |
2023-08-09 | $46.74 | $46.76 | $46.72 | $46.74 | $46.74 | 7,635 |
2023-08-08 | $46.76 | $46.77 | $46.73 | $46.76 | $46.76 | 12,828 |
2023-08-07 | $46.71 | $46.73 | $46.69 | $46.73 | $46.73 | 4,773 |
2023-08-04 | $46.66 | $46.71 | $46.66 | $46.70 | $46.70 | 7,464 |
2023-08-03 | $46.68 | $46.68 | $46.54 | $46.56 | $46.56 | 6,367 |
2023-08-02 | $46.59 | $46.61 | $46.55 | $46.58 | $46.58 | 12,047 |
2023-08-01 | $46.61 | $46.62 | $46.59 | $46.61 | $46.61 | 5,360 |
2023-07-31 | $46.66 | $46.71 | $46.66 | $46.67 | $46.67 | 5,154 |
2023-07-28 | $46.62 | $46.66 | $46.61 | $46.64 | $46.64 | 4,002 |
2023-07-27 | $46.64 | $46.64 | $46.55 | $46.57 | $46.57 | 13,684 |
2023-07-26 | $46.61 | $46.69 | $46.61 | $46.68 | $46.68 | 15,628 |
2023-07-25 | $46.57 | $46.61 | $46.57 | $46.61 | $46.61 | 28,171 |
2023-07-24 | $46.81 | $46.81 | $46.77 | $46.77 | $46.64 | 4,767 |
2023-07-21 | $46.79 | $46.80 | $46.78 | $46.80 | $46.66 | 3,843 |
2023-07-20 | $46.78 | $46.80 | $46.74 | $46.78 | $46.65 | 6,691 |
2023-07-19 | $46.90 | $46.90 | $46.84 | $46.86 | $46.72 | 7,824 |
2023-07-18 | $46.87 | $46.88 | $46.83 | $46.83 | $46.69 | 18,652 |
2023-07-17 | $46.81 | $46.83 | $46.81 | $46.82 | $46.68 | 10,258 |
2023-07-14 | $46.85 | $46.86 | $46.78 | $46.79 | $46.65 | 4,690 |
2023-07-13 | $46.87 | $46.91 | $46.86 | $46.91 | $46.78 | 7,042 |
2023-07-12 | $46.75 | $46.75 | $46.73 | $46.75 | $46.61 | 4,745 |
2023-07-11 | $46.58 | $46.65 | $46.56 | $46.58 | $46.45 | 9,243 |
2023-07-10 | $46.50 | $46.58 | $46.50 | $46.55 | $46.42 | 12,174 |
2023-07-07 | $46.46 | $46.50 | $46.44 | $46.46 | $46.46 | 6,370 |
2023-07-06 | $46.40 | $46.43 | $46.40 | $46.43 | $46.43 | 1,335 |
2023-07-05 | $46.58 | $46.59 | $46.49 | $46.52 | $46.52 | 14,191 |
2023-07-03 | $46.63 | $46.68 | $46.59 | $46.60 | $46.60 | 23,154 |
2023-06-30 | $46.59 | $46.63 | $46.59 | $46.63 | $46.63 | 3,453 |
2023-06-29 | $46.65 | $46.65 | $46.57 | $46.58 | $46.58 | 9,620 |
2023-06-28 | $46.68 | $46.72 | $46.68 | $46.72 | $46.72 | 2,666 |
2023-06-27 | $46.68 | $46.69 | $46.64 | $46.65 | $46.65 | 7,048 |
2023-06-26 | $46.71 | $46.73 | $46.70 | $46.72 | $46.72 | 4,679 |
2023-06-23 | $46.83 | $46.83 | $46.78 | $46.81 | $46.68 | 3,874 |
2023-06-22 | $46.75 | $46.76 | $46.75 | $46.76 | $46.63 | 10,757 |
2023-06-21 | $46.77 | $46.85 | $46.76 | $46.84 | $46.71 | 9,626 |
2023-06-20 | $46.84 | $46.86 | $46.83 | $46.85 | $46.72 | 11,699 |
2023-06-16 | $46.79 | $46.81 | $46.77 | $46.81 | $46.81 | 8,234 |
2023-06-15 | $46.83 | $46.87 | $46.79 | $46.87 | $46.87 | 16,854 |
2023-06-14 | $46.78 | $46.83 | $46.73 | $46.74 | $46.74 | 11,499 |
2023-06-13 | $46.86 | $46.86 | $46.73 | $46.74 | $46.74 | 25,967 |
2023-06-12 | $47.02 | $47.02 | $46.78 | $46.84 | $46.84 | 5,592 |
2023-06-09 | $46.80 | $46.81 | $46.79 | $46.79 | $46.79 | 3,211 |
2023-06-08 | $46.87 | $46.88 | $46.86 | $46.87 | $46.87 | 3,359 |
2023-06-07 | $46.81 | $46.90 | $46.76 | $46.81 | $46.81 | 7,739 |
2023-06-06 | $46.84 | $46.86 | $46.84 | $46.86 | $46.86 | 2,574 |
2023-06-05 | $46.91 | $46.91 | $46.85 | $46.87 | $46.87 | 4,953 |
2023-06-02 | $46.98 | $46.98 | $46.86 | $46.87 | $46.87 | 6,416 |
2023-06-01 | $47.00 | $47.00 | $46.98 | $46.99 | $46.99 | 6,648 |
2023-05-31 | $46.87 | $46.95 | $46.85 | $46.92 | $46.92 | 10,410 |
2023-05-30 | $46.75 | $46.83 | $46.75 | $46.83 | $46.83 | 5,952 |
2023-05-26 | $46.63 | $46.68 | $46.62 | $46.68 | $46.68 | 8,821 |
2023-05-25 | $46.78 | $46.79 | $46.72 | $46.72 | $46.72 | 3,297 |
2023-05-24 | $46.90 | $46.90 | $46.83 | $46.85 | $46.85 | 3,771 |
2023-05-23 | $46.97 | $47.03 | $46.97 | $47.03 | $46.91 | 2,236 |
2023-05-22 | $47.01 | $47.02 | $47.01 | $47.01 | $46.90 | 3,034 |
2023-05-19 | $47.03 | $47.10 | $46.98 | $47.02 | $46.91 | 9,600 |
2023-05-18 | $47.09 | $47.11 | $47.04 | $47.06 | $46.95 | 11,974 |
2023-05-17 | $47.17 | $47.18 | $47.15 | $47.16 | $47.05 | 4,071 |
2023-05-16 | $47.23 | $47.23 | $47.21 | $47.23 | $47.11 | 2,790 |
2023-05-15 | $47.25 | $47.31 | $47.25 | $47.30 | $47.18 | 5,949 |
2023-05-12 | $47.40 | $47.40 | $47.32 | $47.32 | $47.20 | 4,617 |
2023-05-11 | $47.49 | $47.49 | $47.42 | $47.42 | $47.31 | 3,918 |
2023-05-10 | $47.34 | $47.39 | $47.33 | $47.38 | $47.26 | 10,569 |
2023-05-09 | $47.22 | $47.24 | $47.21 | $47.23 | $47.11 | 8,578 |
2023-05-08 | $47.27 | $47.30 | $47.23 | $47.24 | $47.12 | 8,116 |
2023-05-05 | $47.39 | $47.39 | $47.32 | $47.34 | $47.34 | 5,747 |
2023-05-04 | $47.41 | $47.56 | $47.38 | $47.47 | $47.47 | 8,299 |
2023-05-03 | $47.36 | $47.41 | $47.32 | $47.41 | $47.41 | 4,437 |
2023-05-02 | $47.21 | $47.29 | $47.21 | $47.28 | $47.28 | 11,123 |
2023-05-01 | $47.16 | $47.16 | $47.11 | $47.11 | $47.11 | 3,401 |
2023-04-28 | $47.23 | $47.24 | $47.20 | $47.24 | $47.24 | 9,442 |
2023-04-27 | $47.20 | $47.20 | $47.14 | $47.15 | $47.15 | 7,449 |
2023-04-26 | $47.34 | $47.34 | $47.23 | $47.27 | $47.27 | 4,215 |
2023-04-25 | $47.23 | $47.32 | $47.23 | $47.32 | $47.32 | 6,373 |
2023-04-24 | $47.09 | $47.15 | $47.09 | $47.14 | $47.14 | 6,462 |
2023-04-21 | $47.23 | $47.25 | $47.17 | $47.18 | $47.18 | 6,770 |
2023-04-20 | $47.20 | $47.20 | $47.09 | $47.16 | $47.16 | 20,146 |
2023-04-19 | $47.08 | $47.09 | $47.07 | $47.07 | $47.07 | 3,847 |
2023-04-18 | $47.15 | $47.15 | $47.11 | $47.13 | $47.13 | 5,300 |
2023-04-17 | $47.12 | $47.13 | $47.11 | $47.12 | $47.12 | 2,848 |
2023-04-14 | $47.23 | $47.26 | $47.22 | $47.24 | $47.24 | 9,863 |
2023-04-13 | $47.40 | $47.42 | $47.33 | $47.34 | $47.34 | 12,280 |
2023-04-12 | $47.36 | $47.36 | $47.25 | $47.30 | $47.30 | 8,455 |
2023-04-11 | $47.20 | $47.22 | $47.18 | $47.22 | $47.22 | 7,270 |
2023-04-10 | $47.21 | $47.24 | $47.21 | $47.24 | $47.24 | 5,050 |
2023-04-06 | $47.49 | $47.49 | $47.39 | $47.39 | $47.39 | 4,378 |
2023-04-05 | $47.42 | $47.56 | $47.42 | $47.44 | $47.44 | 7,062 |
2023-04-04 | $47.37 | $47.38 | $47.32 | $47.38 | $47.38 | 23,846 |
2023-04-03 | $47.09 | $47.28 | $47.09 | $47.28 | $47.28 | 8,139 |
2023-03-31 | $47.03 | $47.17 | $47.03 | $47.17 | $47.17 | 15,357 |
2023-03-30 | $46.98 | $47.02 | $46.98 | $47.00 | $47.00 | 7,563 |
2023-03-29 | $46.94 | $46.99 | $46.94 | $46.99 | $46.99 | 2,642 |
2023-03-28 | $46.96 | $46.99 | $46.96 | $46.98 | $46.98 | 11,285 |
2023-03-27 | $47.12 | $47.16 | $47.04 | $47.04 | $47.04 | 10,708 |
2023-03-24 | $47.83 | $47.83 | $47.40 | $47.40 | $47.40 | 59,757 |
2023-03-23 | $47.22 | $47.38 | $47.22 | $47.36 | $47.36 | 5,696 |
2023-03-22 | $46.86 | $47.23 | $46.86 | $47.23 | $47.23 | 8,955 |
2023-03-21 | $46.94 | $47.09 | $46.93 | $46.97 | $46.97 | 58,529 |
2023-03-20 | $47.07 | $47.11 | $47.03 | $47.03 | $47.03 | 2,772 |
2023-03-17 | $47.02 | $47.20 | $47.02 | $47.14 | $47.14 | 5,071 |
2023-03-16 | $47.04 | $47.06 | $46.83 | $46.88 | $46.88 | 10,884 |
2023-03-15 | $47.09 | $47.10 | $46.89 | $47.07 | $47.07 | 42,968 |
2023-03-14 | $46.80 | $46.85 | $46.71 | $46.81 | $46.81 | 10,876 |
2023-03-13 | $47.10 | $47.16 | $46.93 | $46.95 | $46.95 | 2,235 |
2023-03-10 | $46.67 | $46.78 | $46.63 | $46.78 | $46.78 | 87,595 |
2023-03-09 | $46.34 | $46.41 | $46.34 | $46.41 | $46.41 | 13,929 |
2023-03-08 | $46.36 | $46.36 | $46.24 | $46.26 | $46.26 | 498,142 |
2023-03-07 | $46.45 | $46.45 | $46.31 | $46.32 | $46.32 | 573,425 |
2023-03-06 | $46.47 | $46.47 | $46.41 | $46.42 | $46.42 | 18,151 |
2023-03-03 | $46.38 | $46.43 | $46.38 | $46.43 | $46.43 | 928 |
2023-03-02 | $46.32 | $46.36 | $46.31 | $46.36 | $46.36 | 3,632 |
2023-03-01 | $46.39 | $46.39 | $46.35 | $46.36 | $46.36 | 8,447 |
2023-02-28 | $46.45 | $46.49 | $46.45 | $46.49 | $46.49 | 9,920 |
2023-02-27 | $46.54 | $46.54 | $46.46 | $46.49 | $46.49 | 18,257 |
2023-02-24 | $46.42 | $46.46 | $46.42 | $46.45 | $46.45 | 10,217 |
2023-02-23 | $46.56 | $46.58 | $46.55 | $46.58 | $46.58 | 1,854 |
2023-02-22 | $46.56 | $46.62 | $46.52 | $46.52 | $46.52 | 11,934 |
2023-02-21 | $46.66 | $46.66 | $46.59 | $46.60 | $46.60 | 2,522 |
2023-02-17 | $46.71 | $46.78 | $46.70 | $46.78 | $46.78 | 3,215 |
2023-02-16 | $46.72 | $46.79 | $46.71 | $46.73 | $46.73 | 3,105 |
2023-02-15 | $46.77 | $46.77 | $46.70 | $46.74 | $46.74 | 11,373 |
2023-02-14 | $46.80 | $46.83 | $46.74 | $46.78 | $46.78 | 3,470 |
2023-02-13 | $46.88 | $46.88 | $46.86 | $46.87 | $46.87 | 4,066 |
2023-02-10 | $46.92 | $46.94 | $46.88 | $46.88 | $46.88 | 4,559 |
2023-02-09 | $47.03 | $47.03 | $46.94 | $46.95 | $46.95 | 2,272 |
2023-02-08 | $47.00 | $47.01 | $47.00 | $47.01 | $47.01 | 1,322 |
2023-02-07 | $47.01 | $47.07 | $46.98 | $46.99 | $46.99 | 5,686 |
2023-02-06 | $47.04 | $47.04 | $46.98 | $46.98 | $46.98 | 3,306 |
2023-02-03 | $47.22 | $47.24 | $47.19 | $47.19 | $47.19 | 6,031 |
2023-02-02 | $47.43 | $47.43 | $47.41 | $47.41 | $47.41 | 2,554 |
2023-02-01 | $47.23 | $47.39 | $47.20 | $47.39 | $47.39 | 2,231 |
2023-01-31 | $47.16 | $47.22 | $47.16 | $47.22 | $47.22 | 19,688 |
2023-01-30 | $47.15 | $47.15 | $47.12 | $47.12 | $47.12 | 8,108 |
2023-01-27 | $47.18 | $47.20 | $47.18 | $47.19 | $47.19 | 3,977 |
2023-01-26 | $47.26 | $47.26 | $47.21 | $47.23 | $47.23 | 2,264 |
2023-01-25 | $47.25 | $47.27 | $47.19 | $47.24 | $47.24 | 13,310 |
2023-01-24 | $47.23 | $47.29 | $47.23 | $47.26 | $47.19 | 20,534 |
2023-01-23 | $47.25 | $47.25 | $47.16 | $47.21 | $47.14 | 20,491 |
2023-01-20 | $47.35 | $47.35 | $47.29 | $47.32 | $47.25 | 2,893 |
2023-01-19 | $47.36 | $47.36 | $47.34 | $47.35 | $47.28 | 2,674 |
2023-01-18 | $47.35 | $47.44 | $47.32 | $47.44 | $47.37 | 26,239 |
2023-01-17 | $47.22 | $47.22 | $47.18 | $47.19 | $47.13 | 9,253 |
2023-01-13 | $47.23 | $47.26 | $47.17 | $47.18 | $47.18 | 3,530 |
2023-01-12 | $47.18 | $47.25 | $47.16 | $47.25 | $47.25 | 6,434 |
2023-01-11 | $47.06 | $47.10 | $47.06 | $47.10 | $47.10 | 4,715 |
2023-01-10 | $47.03 | $47.04 | $47.00 | $47.04 | $47.04 | 6,538 |
2023-01-09 | $47.04 | $47.09 | $46.97 | $47.07 | $47.07 | 72,891 |
2023-01-06 | $46.80 | $47.01 | $46.79 | $47.01 | $47.01 | 3,927 |
2023-01-05 | $46.75 | $46.79 | $46.70 | $46.77 | $46.77 | 16,739 |
2023-01-04 | $46.82 | $46.82 | $46.80 | $46.81 | $46.81 | 5,545 |
2023-01-03 | $46.74 | $46.74 | $46.73 | $46.73 | $46.73 | 861 |
2022-12-30 | $46.69 | $46.70 | $46.65 | $46.67 | $46.67 | 15,426 |
2022-12-29 | $46.64 | $46.73 | $46.64 | $46.73 | $46.73 | 33,089 |
2022-12-28 | $46.68 | $46.74 | $46.67 | $46.68 | $46.68 | 14,823 |
2022-12-27 | $46.80 | $46.80 | $46.69 | $46.71 | $46.71 | 4,357 |
2022-12-23 | $46.81 | $46.84 | $46.77 | $46.82 | $46.82 | 12,259 |
2022-12-22 | $46.86 | $46.97 | $46.86 | $46.94 | $46.87 | 5,199 |
2022-12-21 | $46.95 | $46.97 | $46.92 | $46.94 | $46.87 | 4,676 |
2022-12-20 | $46.88 | $46.89 | $46.87 | $46.88 | $46.81 | 6,795 |
2022-12-19 | $46.98 | $46.98 | $46.94 | $46.96 | $46.88 | 4,949 |
2022-12-16 | $46.95 | $47.09 | $46.95 | $47.06 | $47.06 | 11,182 |
2022-12-15 | $47.06 | $47.06 | $46.98 | $47.04 | $47.04 | 9,143 |
2022-12-14 | $47.04 | $47.06 | $46.93 | $47.03 | $47.03 | 9,167 |
2022-12-13 | $47.07 | $47.09 | $46.91 | $46.96 | $46.96 | 15,141 |
2022-12-12 | $46.86 | $46.86 | $46.78 | $46.79 | $46.79 | 16,485 |
2022-12-09 | $46.87 | $46.90 | $46.86 | $46.86 | $46.86 | 5,567 |
2022-12-08 | $46.89 | $46.93 | $46.84 | $46.90 | $46.90 | 10,772 |
2022-12-07 | $46.91 | $46.96 | $46.88 | $46.96 | $46.96 | 25,673 |
2022-12-06 | $46.79 | $46.81 | $46.68 | $46.80 | $46.80 | 31,092 |
2022-12-05 | $46.85 | $46.87 | $46.68 | $46.76 | $46.76 | 66,904 |
2022-12-02 | $46.79 | $46.95 | $46.78 | $46.95 | $46.95 | 7,301 |
2022-12-01 | $46.82 | $46.90 | $46.80 | $46.90 | $46.90 | 15,169 |
2022-11-30 | $46.53 | $46.73 | $46.48 | $46.73 | $46.73 | 9,050 |
2022-11-29 | $46.50 | $46.58 | $46.50 | $46.53 | $46.53 | 5,880 |
2022-11-28 | $46.59 | $46.61 | $46.50 | $46.53 | $46.53 | 68,951 |
2022-11-25 | $46.61 | $46.61 | $46.59 | $46.59 | $46.59 | 250 |
2022-11-23 | $46.49 | $46.57 | $46.45 | $46.50 | $46.50 | 28,367 |
2022-11-22 | $46.54 | $46.55 | $46.53 | $46.53 | $46.47 | 3,012 |
2022-11-21 | $46.56 | $46.56 | $46.47 | $46.49 | $46.42 | 4,803 |
2022-11-18 | $46.56 | $46.57 | $46.45 | $46.52 | $46.52 | 10,585 |
2022-11-17 | $46.54 | $46.57 | $46.52 | $46.56 | $46.56 | 23,712 |
2022-11-16 | $46.69 | $46.69 | $46.62 | $46.65 | $46.65 | 11,407 |
2022-11-15 | $46.57 | $46.60 | $46.53 | $46.60 | $46.60 | 4,254 |
2022-11-14 | $46.42 | $46.49 | $46.42 | $46.48 | $46.48 | 3,401 |
2022-11-11 | $46.39 | $46.51 | $46.39 | $46.51 | $46.51 | 5,588 |
2022-11-10 | $46.50 | $46.52 | $46.48 | $46.51 | $46.51 | 23,835 |
2022-11-09 | $46.03 | $46.08 | $46.00 | $46.08 | $46.08 | 66,492 |
2022-11-08 | $45.93 | $46.02 | $45.93 | $46.02 | $46.02 | 7,882 |
2022-11-07 | $45.94 | $45.95 | $45.92 | $45.93 | $45.93 | 14,929 |
2022-11-04 | $45.95 | $45.99 | $45.92 | $45.98 | $45.98 | 9,968 |
2022-11-03 | $45.81 | $45.92 | $45.81 | $45.91 | $45.91 | 7,688 |
2022-11-02 | $46.05 | $46.15 | $45.97 | $45.99 | $45.99 | 18,212 |
2022-11-01 | $46.17 | $46.17 | $46.02 | $46.04 | $46.04 | 5,925 |
2022-10-31 | $46.06 | $46.08 | $46.03 | $46.03 | $46.03 | 4,182 |
2022-10-28 | $46.20 | $46.20 | $46.13 | $46.13 | $46.13 | 7,183 |
2022-10-27 | $46.16 | $46.23 | $46.12 | $46.21 | $46.21 | 10,369 |
2022-10-26 | $46.07 | $46.11 | $46.06 | $46.08 | $46.08 | 4,034 |
2022-10-25 | $46.02 | $46.08 | $46.01 | $46.01 | $46.01 | 2,784 |
2022-10-24 | $45.93 | $45.98 | $45.91 | $45.95 | $45.89 | 61,464 |
2022-10-21 | $45.84 | $45.96 | $45.84 | $45.96 | $45.90 | 1,729 |
2022-10-20 | $45.86 | $45.91 | $45.79 | $45.80 | $45.74 | 2,511 |
2022-10-19 | $45.90 | $45.95 | $45.90 | $45.91 | $45.85 | 2,803 |
2022-10-18 | $46.11 | $46.11 | $46.05 | $46.09 | $46.02 | 2,656 |
2022-10-17 | $46.13 | $46.13 | $46.04 | $46.04 | $45.98 | 3,128 |
2022-10-14 | $46.14 | $46.14 | $45.95 | $45.98 | $45.92 | 1,970 |
2022-10-13 | $45.87 | $46.10 | $45.87 | $46.06 | $46.06 | 11,128 |
2022-10-12 | $46.16 | $46.19 | $46.15 | $46.19 | $46.19 | 4,823 |
2022-10-11 | $46.21 | $46.24 | $46.18 | $46.18 | $46.18 | 5,052 |
2022-10-10 | $46.20 | $46.20 | $46.14 | $46.18 | $46.18 | 2,928 |
2022-10-07 | $46.40 | $46.40 | $46.20 | $46.22 | $46.22 | 4,457 |
2022-10-06 | $46.40 | $46.40 | $46.29 | $46.34 | $46.34 | 11,457 |
2022-10-05 | $46.41 | $46.45 | $46.38 | $46.43 | $46.43 | 11,360 |
2022-10-04 | $46.57 | $46.59 | $46.51 | $46.53 | $46.53 | 5,606 |
2022-10-03 | $46.40 | $46.57 | $46.39 | $46.45 | $46.45 | 117,937 |
2022-09-30 | $46.35 | $46.36 | $46.23 | $46.24 | $46.24 | 3,903 |
2022-09-29 | $46.27 | $46.33 | $46.23 | $46.33 | $46.33 | 4,809 |
2022-09-28 | $46.28 | $46.43 | $46.24 | $46.40 | $46.40 | 52,284 |
2022-09-27 | $46.08 | $46.12 | $46.04 | $46.05 | $46.05 | 172,195 |
2022-09-26 | $46.27 | $46.27 | $46.07 | $46.08 | $46.08 | 14,228 |
2022-09-23 | $46.48 | $46.48 | $46.38 | $46.41 | $46.35 | 16,764 |
2022-09-22 | $46.55 | $46.56 | $46.50 | $46.53 | $46.47 | 3,868 |
2022-09-21 | $46.76 | $46.77 | $46.64 | $46.71 | $46.65 | 5,410 |
2022-09-20 | $46.75 | $46.76 | $46.73 | $46.75 | $46.68 | 2,930 |
2022-09-19 | $46.80 | $46.83 | $46.78 | $46.81 | $46.75 | 17,513 |
2022-09-16 | $46.79 | $46.89 | $46.79 | $46.87 | $46.81 | 47,227 |
2022-09-15 | $46.86 | $46.90 | $46.86 | $46.87 | $46.87 | 3,294 |
2022-09-14 | $46.94 | $46.97 | $46.93 | $46.93 | $46.93 | 7,559 |
2022-09-13 | $46.97 | $47.00 | $46.96 | $46.98 | $46.98 | 8,547 |
2022-09-12 | $47.24 | $47.25 | $47.17 | $47.18 | $47.18 | 11,133 |
2022-09-09 | $47.25 | $47.27 | $47.18 | $47.18 | $47.18 | 2,328 |
2022-09-08 | $47.26 | $47.27 | $47.23 | $47.23 | $47.23 | 5,767 |
2022-09-07 | $47.22 | $47.29 | $47.22 | $47.29 | $47.29 | 3,042 |
2022-09-06 | $47.16 | $47.21 | $47.16 | $47.16 | $47.16 | 893 |
2022-09-02 | $47.34 | $47.35 | $47.32 | $47.33 | $47.33 | 16,409 |
2022-09-01 | $47.18 | $47.22 | $47.16 | $47.22 | $47.22 | 1,561 |
2022-08-31 | $47.36 | $47.36 | $47.27 | $47.27 | $47.27 | 2,422 |
2022-08-30 | $47.38 | $47.39 | $47.31 | $47.33 | $47.33 | 4,129 |
2022-08-29 | $47.39 | $47.39 | $47.36 | $47.37 | $47.37 | 3,513 |
2022-08-26 | $47.49 | $47.52 | $47.45 | $47.46 | $47.46 | 1,982 |
2022-08-25 | $47.47 | $47.52 | $47.45 | $47.51 | $47.51 | 7,278 |
2022-08-24 | $47.50 | $47.52 | $47.43 | $47.47 | $47.41 | 25,860 |
2022-08-23 | $47.51 | $47.65 | $47.46 | $47.54 | $47.48 | 12,086 |
2022-08-22 | $47.58 | $47.59 | $47.51 | $47.51 | $47.45 | 4,432 |
2022-08-19 | $47.66 | $47.66 | $47.60 | $47.65 | $47.58 | 2,627 |
2022-08-18 | $47.75 | $47.76 | $47.70 | $47.73 | $47.66 | 6,745 |
2022-08-17 | $47.70 | $47.71 | $47.63 | $47.70 | $47.64 | 9,095 |
2022-08-16 | $47.80 | $47.81 | $47.77 | $47.80 | $47.74 | 5,029 |
2022-08-15 | $47.89 | $47.89 | $47.84 | $47.85 | $47.79 | 3,727 |
2022-08-12 | $47.76 | $47.78 | $47.74 | $47.78 | $47.71 | 3,521 |
2022-08-11 | $47.82 | $47.89 | $47.73 | $47.73 | $47.67 | 6,404 |
2022-08-10 | $47.83 | $47.90 | $47.77 | $47.78 | $47.72 | 28,332 |
2022-08-09 | $47.67 | $47.71 | $47.66 | $47.69 | $47.62 | 23,273 |
2022-08-08 | $47.75 | $47.80 | $47.73 | $47.73 | $47.67 | 9,260 |
2022-08-05 | $47.73 | $47.75 | $47.71 | $47.74 | $47.67 | 5,440 |
2022-08-04 | $47.89 | $48.01 | $47.89 | $48.01 | $47.94 | 11,001 |
2022-08-03 | $47.77 | $47.89 | $47.77 | $47.89 | $47.82 | 6,026 |
2022-08-02 | $48.01 | $48.02 | $47.85 | $47.87 | $47.80 | 3,244 |
2022-08-01 | $48.11 | $48.18 | $48.09 | $48.11 | $48.05 | 10,111 |
2022-07-29 | $48.07 | $48.13 | $48.07 | $48.10 | $48.04 | 2,537 |
2022-07-28 | $48.07 | $48.07 | $48.06 | $48.07 | $48.00 | 3,918 |
2022-07-27 | $47.82 | $47.92 | $47.80 | $47.89 | $47.83 | 7,913 |
2022-07-26 | $47.88 | $47.89 | $47.78 | $47.78 | $47.72 | 7,187 |
2022-07-25 | $47.81 | $47.84 | $47.79 | $47.81 | $47.75 | 6,808 |
2022-07-22 | $47.90 | $47.91 | $47.88 | $47.91 | $47.78 | 905 |
2022-07-21 | $47.53 | $47.69 | $47.53 | $47.69 | $47.57 | 9,786 |
2022-07-20 | $47.52 | $47.52 | $47.46 | $47.48 | $47.36 | 2,302 |
2022-07-19 | $47.55 | $47.55 | $47.49 | $47.50 | $47.38 | 6,690 |
2022-07-18 | $47.56 | $47.57 | $47.51 | $47.56 | $47.44 | 4,132 |
2022-07-15 | $47.56 | $47.61 | $47.56 | $47.61 | $47.49 | 6,511 |
2022-07-14 | $47.44 | $47.58 | $47.41 | $47.56 | $47.44 | 3,539 |
2022-07-13 | $47.46 | $47.60 | $47.45 | $47.59 | $47.47 | 4,325 |
2022-07-12 | $47.68 | $47.70 | $47.63 | $47.64 | $47.52 | 3,927 |
2022-07-11 | $47.65 | $47.67 | $47.59 | $47.60 | $47.48 | 5,727 |
2022-07-08 | $47.59 | $47.61 | $47.55 | $47.57 | $47.45 | 2,332 |
2022-07-07 | $47.67 | $47.67 | $47.66 | $47.67 | $47.55 | 472 |
2022-07-06 | $47.95 | $47.95 | $47.71 | $47.72 | $47.60 | 6,734 |
2022-07-05 | $47.90 | $47.95 | $47.89 | $47.90 | $47.78 | 3,391 |
2022-07-01 | $47.80 | $47.92 | $47.79 | $47.83 | $47.71 | 18,588 |
2022-06-30 | $47.54 | $47.63 | $47.54 | $47.58 | $47.46 | 41,853 |
2022-06-29 | $47.28 | $47.44 | $47.28 | $47.42 | $47.30 | 28,040 |
2022-06-28 | $47.28 | $47.30 | $47.26 | $47.29 | $47.17 | 7,850 |
2022-06-27 | $47.31 | $47.36 | $47.30 | $47.31 | $47.19 | 2,806 |
2022-06-24 | $47.38 | $47.46 | $47.38 | $47.40 | $47.28 | 9,535 |
2022-06-23 | $47.47 | $47.57 | $47.43 | $47.44 | $47.27 | 15,178 |
2022-06-22 | $47.33 | $47.36 | $47.29 | $47.32 | $47.15 | 21,348 |
2022-06-21 | $47.14 | $47.16 | $47.13 | $47.15 | $46.98 | 10,359 |
2022-06-17 | $47.21 | $47.24 | $47.13 | $47.19 | $47.02 | 9,022 |
2022-06-16 | $47.00 | $47.20 | $46.99 | $47.20 | $47.03 | 15,778 |
2022-06-15 | $46.96 | $47.12 | $46.89 | $47.11 | $46.94 | 23,470 |
2022-06-14 | $47.04 | $47.04 | $46.77 | $46.80 | $46.63 | 9,720 |
2022-06-13 | $47.11 | $47.17 | $46.93 | $46.99 | $46.82 | 9,737 |
2022-06-10 | $47.51 | $47.51 | $47.41 | $47.41 | $47.24 | 5,140 |
2022-06-09 | $47.71 | $47.71 | $47.69 | $47.69 | $47.51 | 7,879 |
2022-06-08 | $47.77 | $47.79 | $47.76 | $47.76 | $47.58 | 4,849 |
2022-06-07 | $47.80 | $47.83 | $47.79 | $47.82 | $47.64 | 5,890 |
2022-06-06 | $47.83 | $47.83 | $47.76 | $47.78 | $47.60 | 16,463 |
2022-06-03 | $47.90 | $47.90 | $47.86 | $47.87 | $47.70 | 19,265 |
2022-06-02 | $47.88 | $47.93 | $47.88 | $47.92 | $47.74 | 13,505 |
2022-06-01 | $47.91 | $47.91 | $47.87 | $47.89 | $47.71 | 3,511 |
2022-05-31 | $48.03 | $48.07 | $48.03 | $48.06 | $47.88 | 6,432 |
2022-05-27 | $48.20 | $48.20 | $48.16 | $48.18 | $48.00 | 2,245 |
2022-05-26 | $48.22 | $48.22 | $48.14 | $48.15 | $47.97 | 7,237 |
2022-05-25 | $48.14 | $48.14 | $48.08 | $48.14 | $47.97 | 62,159 |
2022-05-24 | $47.95 | $48.06 | $47.95 | $48.04 | $47.86 | 15,837 |
2022-05-23 | $47.96 | $47.97 | $47.84 | $47.91 | $47.68 | 14,502 |
2022-05-20 | $47.95 | $47.98 | $47.95 | $47.96 | $47.73 | 19,931 |
2022-05-19 | $47.94 | $47.98 | $47.90 | $47.92 | $47.69 | 23,168 |
2022-05-18 | $47.78 | $47.86 | $47.78 | $47.82 | $47.60 | 10,735 |
2022-05-17 | $47.83 | $47.86 | $47.78 | $47.79 | $47.56 | 14,112 |
2022-05-16 | $47.95 | $48.01 | $47.93 | $47.96 | $47.73 | 28,301 |
2022-05-13 | $47.88 | $47.94 | $47.87 | $47.89 | $47.66 | 33,056 |
2022-05-12 | $47.84 | $48.00 | $47.84 | $47.99 | $47.76 | 17,059 |
2022-05-11 | $47.78 | $47.90 | $47.78 | $47.88 | $47.65 | 13,804 |
2022-05-10 | $47.92 | $47.94 | $47.84 | $47.87 | $47.65 | 15,204 |
2022-05-09 | $47.76 | $47.86 | $47.75 | $47.86 | $47.63 | 20,040 |
2022-05-06 | $47.75 | $47.76 | $47.69 | $47.70 | $47.47 | 12,221 |
2022-05-05 | $47.76 | $47.76 | $47.67 | $47.73 | $47.50 | 16,758 |
2022-05-04 | $47.63 | $47.89 | $47.63 | $47.89 | $47.66 | 6,716 |
2022-05-03 | $47.73 | $47.73 | $47.58 | $47.68 | $47.45 | 37,003 |
2022-05-02 | $47.70 | $47.73 | $47.30 | $47.66 | $47.43 | 195,305 |
2022-04-29 | $47.80 | $47.84 | $47.77 | $47.79 | $47.56 | 4,593 |
2022-04-28 | $47.91 | $47.91 | $47.86 | $47.89 | $47.66 | 6,799 |
2022-04-27 | $48.02 | $48.06 | $47.96 | $47.96 | $47.73 | 9,965 |
2022-04-26 | $48.00 | $48.01 | $47.98 | $48.00 | $47.77 | 11,365 |
2022-04-25 | $47.82 | $47.97 | $47.82 | $47.88 | $47.65 | 17,767 |
2022-04-22 | $47.68 | $47.82 | $47.68 | $47.79 | $47.52 | 14,324 |
2022-04-21 | $47.87 | $47.89 | $47.77 | $47.80 | $47.53 | 8,767 |
2022-04-20 | $47.93 | $47.96 | $47.93 | $47.93 | $47.66 | 8,700 |
2022-04-19 | $47.95 | $47.98 | $47.89 | $47.89 | $47.61 | 10,785 |
2022-04-18 | $48.11 | $48.13 | $47.99 | $48.07 | $47.79 | 24,104 |
2022-04-14 | $48.19 | $48.19 | $48.10 | $48.13 | $47.85 | 2,825 |
2022-04-13 | $48.33 | $48.35 | $48.25 | $48.25 | $47.98 | 7,546 |
2022-04-12 | $48.21 | $48.23 | $48.18 | $48.20 | $47.93 | 28,476 |
2022-04-11 | $48.02 | $48.07 | $48.02 | $48.04 | $47.77 | 17,591 |
2022-04-08 | $48.11 | $48.14 | $48.02 | $48.03 | $47.76 | 26,232 |
2022-04-07 | $48.19 | $48.25 | $48.16 | $48.20 | $47.93 | 23,429 |
2022-04-06 | $48.07 | $48.16 | $48.07 | $48.11 | $47.83 | 14,898 |
2022-04-05 | $48.32 | $48.32 | $48.14 | $48.18 | $47.91 | 24,845 |
2022-04-04 | $48.33 | $48.33 | $48.27 | $48.31 | $48.04 | 15,818 |
2022-04-01 | $48.26 | $48.38 | $48.25 | $48.31 | $48.04 | 5,101 |
2022-03-31 | $48.47 | $48.50 | $48.47 | $48.48 | $48.21 | 18,292 |
2022-03-30 | $48.39 | $48.47 | $48.38 | $48.46 | $48.18 | 8,090 |
2022-03-29 | $48.29 | $48.40 | $48.29 | $48.39 | $48.12 | 19,508 |
2022-03-28 | $48.27 | $48.32 | $48.26 | $48.29 | $48.02 | 19,101 |
2022-03-25 | $48.48 | $48.48 | $48.28 | $48.33 | $48.06 | 12,606 |
2022-03-24 | $48.55 | $48.61 | $48.55 | $48.61 | $48.29 | 9,822 |
2022-03-23 | $48.61 | $48.67 | $48.56 | $48.64 | $48.32 | 17,691 |
2022-03-22 | $48.52 | $48.56 | $48.52 | $48.56 | $48.24 | 3,960 |
2022-03-21 | $48.74 | $48.75 | $48.58 | $48.58 | $48.27 | 26,725 |
2022-03-18 | $48.79 | $48.87 | $48.79 | $48.86 | $48.54 | 40,144 |
2022-03-17 | $48.87 | $48.87 | $48.81 | $48.81 | $48.49 | 9,400 |
2022-03-16 | $48.85 | $48.88 | $48.70 | $48.82 | $48.50 | 5,184 |
2022-03-15 | $48.93 | $48.93 | $48.82 | $48.87 | $48.56 | 2,839 |
2022-03-14 | $48.92 | $48.95 | $48.82 | $48.84 | $48.52 | 5,897 |
2022-03-11 | $49.06 | $49.12 | $49.04 | $49.06 | $48.74 | 9,076 |
2022-03-10 | $49.11 | $49.15 | $49.08 | $49.11 | $48.79 | 4,234 |
2022-03-09 | $49.16 | $49.25 | $49.16 | $49.21 | $48.89 | 5,299 |
2022-03-08 | $49.31 | $49.34 | $49.22 | $49.29 | $48.97 | 10,778 |
2022-03-07 | $49.43 | $49.50 | $49.42 | $49.44 | $49.12 | 17,716 |
2022-03-04 | $49.52 | $49.60 | $49.52 | $49.55 | $49.22 | 18,792 |
2022-03-03 | $49.41 | $49.45 | $49.41 | $49.43 | $49.11 | 9,872 |
2022-03-02 | $49.58 | $49.58 | $49.43 | $49.43 | $49.11 | 26,817 |
2022-03-01 | $49.68 | $49.77 | $49.68 | $49.70 | $49.38 | 36,381 |
2022-02-28 | $49.48 | $49.52 | $49.47 | $49.51 | $49.19 | 13,147 |
2022-02-25 | $49.30 | $49.32 | $49.23 | $49.30 | $48.98 | 104,405 |
2022-02-24 | $49.35 | $49.44 | $49.31 | $49.34 | $49.02 | 25,077 |
2022-02-23 | $49.30 | $49.32 | $49.29 | $49.30 | $48.98 | 5,697 |
2022-02-22 | $49.42 | $49.42 | $49.32 | $49.38 | $49.06 | 9,511 |
2022-02-18 | $49.53 | $49.53 | $49.45 | $49.48 | $49.12 | 9,211 |
2022-02-17 | $49.45 | $49.50 | $49.40 | $49.46 | $49.10 | 21,184 |
2022-02-16 | $49.37 | $49.38 | $49.33 | $49.37 | $49.02 | 3,106 |
2022-02-15 | $49.28 | $49.37 | $49.28 | $49.37 | $49.01 | 22,526 |
2022-02-14 | $49.32 | $49.36 | $49.31 | $49.34 | $48.98 | 4,958 |
2022-02-11 | $49.36 | $49.47 | $49.32 | $49.47 | $49.11 | 15,155 |
2022-02-10 | $49.51 | $49.51 | $49.31 | $49.31 | $48.95 | 8,649 |
2022-02-09 | $49.67 | $49.68 | $49.58 | $49.61 | $49.25 | 27,310 |
2022-02-08 | $49.65 | $49.68 | $49.59 | $49.63 | $49.27 | 11,539 |
2022-02-07 | $49.67 | $49.70 | $49.64 | $49.68 | $49.32 | 25,856 |
2022-02-04 | $49.69 | $49.69 | $49.64 | $49.64 | $49.28 | 13,145 |
2022-02-03 | $49.86 | $49.86 | $49.83 | $49.85 | $49.48 | 5,090 |
2022-02-02 | $49.94 | $49.96 | $49.91 | $49.92 | $49.56 | 8,555 |
2022-02-01 | $49.91 | $49.92 | $49.87 | $49.89 | $49.52 | 4,572 |
2022-01-31 | $49.85 | $49.88 | $49.85 | $49.88 | $49.52 | 3,502 |
2022-01-28 | $49.84 | $49.91 | $49.84 | $49.89 | $49.53 | 12,742 |
2022-01-27 | $49.87 | $49.88 | $49.83 | $49.87 | $49.50 | 12,841 |
2022-01-26 | $50.06 | $50.08 | $49.85 | $49.87 | $49.51 | 94,881 |
2022-01-25 | $50.09 | $50.09 | $50.01 | $50.03 | $49.66 | 9,061 |
2022-01-24 | $50.02 | $50.14 | $50.02 | $50.10 | $49.70 | 25,645 |
2022-01-21 | $50.07 | $50.08 | $50.00 | $50.06 | $49.65 | 43,100 |
2022-01-20 | $49.98 | $50.02 | $49.96 | $49.96 | $49.55 | 16,841 |
2022-01-19 | $49.99 | $50.01 | $49.91 | $49.98 | $49.58 | 67,776 |
2022-01-18 | $49.99 | $50.02 | $49.93 | $49.95 | $49.54 | 21,274 |
2022-01-14 | $50.15 | $50.18 | $50.10 | $50.11 | $49.71 | 4,127 |
2022-01-13 | $50.14 | $50.16 | $50.07 | $50.16 | $49.75 | 48,267 |
2022-01-12 | $50.20 | $50.22 | $50.18 | $50.20 | $49.79 | 1,601 |
2022-01-11 | $50.10 | $50.19 | $50.10 | $50.19 | $49.79 | 11,225 |
2022-01-10 | $50.12 | $50.19 | $50.09 | $50.15 | $49.74 | 86,781 |
2022-01-07 | $50.23 | $50.24 | $50.19 | $50.19 | $49.79 | 11,798 |
2022-01-06 | $50.25 | $50.29 | $50.24 | $50.26 | $49.86 | 20,780 |
2022-01-05 | $50.44 | $50.44 | $50.30 | $50.33 | $49.93 | 85,124 |
2022-01-04 | $50.42 | $50.44 | $50.39 | $50.44 | $50.04 | 10,157 |
2022-01-03 | $50.42 | $50.44 | $50.40 | $50.42 | $50.02 | 10,834 |
2021-12-31 | $50.52 | $50.57 | $50.41 | $50.52 | $50.11 | 16,916 |
2021-12-30 | $50.50 | $50.52 | $50.46 | $50.51 | $50.10 | 11,210 |
2021-12-29 | $50.51 | $50.52 | $50.46 | $50.47 | $50.07 | 122,154 |
2021-12-28 | $50.52 | $50.56 | $50.40 | $50.52 | $50.11 | 28,289 |
2021-12-27 | $50.50 | $50.51 | $50.49 | $50.50 | $50.09 | 12,585 |
2021-12-23 | $50.56 | $50.59 | $50.53 | $50.55 | $50.10 | 24,708 |
2021-12-22 | $50.59 | $50.59 | $50.55 | $50.56 | $50.12 | 17,198 |
2021-12-21 | $50.57 | $50.61 | $50.55 | $50.60 | $50.16 | 28,556 |
2021-12-20 | $50.65 | $50.65 | $50.60 | $50.63 | $50.18 | 13,909 |
2021-12-17 | $50.68 | $50.68 | $50.60 | $50.63 | $50.18 | 7,803 |
2021-12-16 | $50.61 | $50.63 | $50.60 | $50.61 | $50.17 | 7,499 |
2021-12-15 | $50.53 | $50.57 | $50.48 | $50.52 | $50.07 | 19,115 |
2021-12-14 | $50.51 | $50.55 | $50.50 | $50.53 | $50.09 | 5,085 |
2021-12-13 | $50.50 | $50.59 | $50.50 | $50.55 | $50.10 | 8,597 |
2021-12-10 | $50.54 | $50.55 | $50.50 | $50.52 | $50.08 | 3,879 |
2021-12-09 | $50.48 | $50.54 | $50.48 | $50.50 | $50.05 | 4,643 |
2021-12-08 | $50.47 | $50.47 | $50.44 | $50.47 | $50.02 | 8,099 |
2021-12-07 | $50.51 | $50.53 | $50.48 | $50.49 | $50.04 | 113,468 |
2021-12-06 | $50.61 | $50.65 | $50.54 | $50.56 | $50.05 | 57,964 |
2021-12-03 | $50.60 | $50.72 | $50.57 | $50.68 | $50.17 | 11,650 |
2021-12-02 | $50.60 | $50.64 | $50.55 | $50.58 | $50.08 | 23,574 |
2021-12-01 | $50.59 | $50.64 | $50.54 | $50.64 | $50.13 | 55,232 |
2021-11-30 | $50.77 | $50.79 | $50.61 | $50.68 | $50.17 | 123,592 |
2021-11-29 | $50.61 | $50.70 | $50.58 | $50.70 | $50.19 | 20,102 |
2021-11-26 | $50.62 | $50.65 | $50.61 | $50.63 | $50.12 | 1,906 |
2021-11-24 | $50.49 | $50.49 | $50.44 | $50.47 | $49.97 | 8,661 |
2021-11-23 | $50.48 | $50.52 | $50.46 | $50.49 | $49.98 | 17,923 |
2021-11-22 | $50.57 | $50.62 | $50.53 | $50.55 | $50.01 | 6,908 |
2021-11-19 | $50.75 | $50.75 | $50.67 | $50.68 | $50.13 | 12,341 |
2021-11-18 | $50.66 | $50.68 | $50.65 | $50.67 | $50.13 | 39,159 |
2021-11-17 | $50.61 | $50.69 | $50.61 | $50.66 | $50.12 | 43,963 |
2021-11-16 | $50.64 | $50.67 | $50.60 | $50.63 | $50.09 | 19,710 |
2021-11-15 | $50.66 | $50.68 | $50.61 | $50.64 | $50.10 | 95,640 |
2021-11-12 | $50.72 | $50.72 | $50.61 | $50.69 | $50.14 | 11,630 |
2021-11-11 | $50.67 | $50.70 | $50.62 | $50.65 | $50.11 | 18,688 |
2021-11-10 | $50.79 | $50.79 | $50.71 | $50.71 | $50.17 | 36,242 |
2021-11-09 | $50.93 | $50.93 | $50.89 | $50.91 | $50.36 | 13,651 |
2021-11-08 | $50.88 | $50.90 | $50.84 | $50.86 | $50.32 | 6,735 |
2021-11-05 | $50.89 | $50.97 | $50.86 | $50.95 | $50.41 | 3,890 |
2021-11-04 | $50.80 | $50.90 | $50.80 | $50.88 | $50.34 | 12,118 |
2021-11-03 | $50.80 | $50.80 | $50.73 | $50.79 | $50.25 | 12,795 |
2021-11-02 | $50.78 | $50.80 | $50.78 | $50.80 | $50.25 | 15,305 |
2021-11-01 | $50.68 | $50.78 | $50.68 | $50.75 | $50.21 | 55,421 |
2021-10-29 | $50.68 | $50.77 | $50.68 | $50.76 | $50.22 | 2,479 |
2021-10-28 | $50.72 | $50.78 | $50.72 | $50.75 | $50.20 | 8,500 |
2021-10-27 | $50.79 | $50.79 | $50.71 | $50.77 | $50.22 | 33,603 |
2021-10-26 | $50.72 | $50.76 | $50.70 | $50.74 | $50.19 | 7,270 |
2021-10-25 | $50.59 | $50.84 | $50.59 | $50.74 | $50.20 | 14,918 |
2021-10-22 | $50.73 | $50.73 | $50.62 | $50.68 | $50.10 | 4,685 |
2021-10-21 | $50.73 | $50.86 | $50.61 | $50.73 | $50.15 | 22,875 |
2021-10-20 | $50.80 | $50.94 | $50.70 | $50.79 | $50.21 | 28,590 |
2021-10-19 | $51.10 | $51.10 | $50.75 | $50.75 | $50.17 | 5,613 |
2021-10-18 | $50.89 | $51.01 | $50.70 | $50.83 | $50.25 | 10,908 |
2021-10-15 | $50.85 | $50.98 | $50.85 | $50.98 | $50.40 | 21,825 |
2021-10-14 | $50.95 | $50.96 | $50.93 | $50.96 | $50.38 | 4,258 |
2021-10-13 | $50.93 | $50.96 | $50.85 | $50.90 | $50.32 | 26,506 |
2021-10-12 | $50.75 | $50.93 | $50.75 | $50.93 | $50.35 | 16,995 |
2021-10-11 | $50.98 | $50.98 | $50.70 | $50.82 | $50.24 | 5,805 |
2021-10-08 | $50.97 | $50.97 | $50.89 | $50.93 | $50.35 | 34,694 |
2021-10-07 | $50.99 | $51.00 | $50.95 | $50.97 | $50.39 | 26,263 |
2021-10-06 | $51.02 | $51.02 | $50.99 | $51.01 | $50.43 | 21,404 |
2021-10-05 | $51.04 | $51.05 | $51.01 | $51.01 | $50.43 | 9,409 |
2021-10-04 | $51.07 | $51.08 | $50.97 | $51.07 | $50.49 | 163,610 |
2021-10-01 | $51.06 | $51.10 | $51.05 | $51.09 | $50.51 | 16,043 |
2021-09-30 | $50.98 | $51.03 | $50.97 | $51.01 | $50.43 | 16,195 |
2021-09-29 | $51.00 | $51.01 | $50.98 | $50.98 | $50.40 | 10,625 |
2021-09-28 | $50.95 | $50.99 | $50.93 | $50.96 | $50.38 | 100,641 |
2021-09-27 | $51.00 | $51.02 | $50.98 | $51.00 | $50.42 | 86,249 |
2021-09-24 | $51.04 | $51.04 | $50.99 | $51.02 | $50.44 | 73,191 |
2021-09-23 | $51.14 | $51.14 | $51.10 | $51.11 | $50.50 | 10,148 |
2021-09-22 | $51.20 | $51.21 | $51.16 | $51.18 | $50.56 | 13,176 |
2021-09-21 | $51.20 | $51.22 | $51.19 | $51.20 | $50.59 | 14,471 |
2021-09-20 | $51.15 | $51.21 | $51.15 | $51.18 | $50.57 | 12,851 |
2021-09-17 | $51.16 | $51.16 | $51.15 | $51.16 | $50.54 | 24,939 |
2021-09-16 | $51.19 | $51.21 | $51.15 | $51.19 | $50.58 | 16,303 |
2021-09-15 | $51.24 | $51.24 | $51.21 | $51.23 | $50.61 | 9,051 |
2021-09-14 | $51.26 | $51.26 | $51.24 | $51.25 | $50.63 | 34,428 |
2021-09-13 | $51.20 | $51.24 | $51.10 | $51.22 | $50.61 | 167,379 |
2021-09-10 | $51.23 | $51.23 | $51.20 | $51.21 | $50.60 | 44,547 |
2021-09-09 | $51.22 | $51.25 | $51.21 | $51.23 | $50.62 | 29,271 |
2021-09-08 | $51.20 | $51.22 | $51.18 | $51.20 | $50.59 | 16,998 |
2021-09-07 | $51.15 | $51.19 | $51.15 | $51.17 | $50.56 | 15,200 |
2021-09-03 | $51.23 | $51.23 | $51.21 | $51.22 | $50.61 | 9,595 |
2021-09-02 | $51.22 | $51.24 | $51.21 | $51.23 | $50.62 | 31,483 |
2021-09-01 | $51.30 | $51.35 | $51.19 | $51.21 | $50.60 | 70,491 |
2021-08-31 | $51.24 | $51.28 | $51.15 | $51.21 | $50.59 | 181,736 |
2021-08-30 | $51.22 | $51.26 | $51.22 | $51.25 | $50.64 | 12,827 |
2021-08-27 | $51.15 | $51.23 | $51.15 | $51.22 | $50.61 | 51,285 |
2021-08-26 | $51.16 | $51.17 | $51.15 | $51.16 | $50.55 | 8,739 |
2021-08-25 | $51.21 | $51.21 | $51.16 | $51.16 | $50.55 | 10,839 |
2021-08-24 | $51.51 | $51.51 | $51.21 | $51.23 | $50.59 | 15,369 |
2021-08-23 | $51.22 | $51.25 | $51.22 | $51.23 | $50.59 | 10,012 |
2021-08-20 | $51.25 | $51.26 | $51.24 | $51.24 | $50.60 | 1,713 |
2021-08-19 | $51.26 | $51.27 | $51.23 | $51.23 | $50.59 | 14,006 |
2021-08-18 | $51.26 | $51.26 | $51.22 | $51.23 | $50.59 | 13,874 |
2021-08-17 | $51.30 | $51.30 | $51.25 | $51.26 | $50.62 | 9,629 |
2021-08-16 | $51.28 | $51.31 | $51.28 | $51.28 | $50.64 | 4,765 |
2021-08-13 | $51.25 | $51.25 | $51.23 | $51.24 | $50.60 | 9,338 |
2021-08-12 | $51.22 | $51.22 | $51.20 | $51.21 | $50.57 | 4,044 |
2021-08-11 | $51.18 | $51.22 | $51.18 | $51.22 | $50.58 | 7,925 |
2021-08-10 | $51.22 | $51.22 | $51.17 | $51.17 | $50.54 | 30,040 |
2021-08-09 | $51.24 | $51.25 | $51.21 | $51.22 | $50.58 | 24,991 |
2021-08-06 | $51.25 | $51.28 | $51.24 | $51.24 | $50.60 | 41,669 |
2021-08-05 | $51.31 | $51.32 | $51.21 | $51.30 | $50.66 | 53,265 |
2021-08-04 | $51.42 | $51.43 | $51.22 | $51.36 | $50.72 | 19,804 |
2021-08-03 | $51.39 | $51.46 | $51.37 | $51.38 | $50.74 | 41,667 |
2021-08-02 | $51.57 | $51.57 | $51.35 | $51.37 | $50.73 | 31,291 |
2021-07-30 | $51.31 | $51.34 | $51.31 | $51.32 | $50.68 | 4,250 |
2021-07-29 | $51.28 | $51.31 | $51.28 | $51.29 | $50.66 | 10,558 |
2021-07-28 | $51.31 | $51.32 | $51.25 | $51.32 | $50.68 | 9,446 |
2021-07-27 | $51.33 | $51.33 | $51.30 | $51.31 | $50.67 | 13,863 |
2021-07-26 | $51.29 | $51.29 | $51.26 | $51.27 | $50.63 | 42,705 |
2021-07-23 | $51.28 | $51.31 | $51.28 | $51.31 | $50.64 | 35,614 |
2021-07-22 | $51.28 | $51.33 | $51.27 | $51.32 | $50.65 | 10,597 |
2021-07-21 | $51.29 | $51.29 | $51.26 | $51.26 | $50.59 | 20,391 |
2021-07-20 | $51.38 | $51.38 | $51.30 | $51.32 | $50.65 | 30,707 |
2021-07-19 | $51.32 | $51.32 | $51.27 | $51.30 | $50.63 | 13,158 |
2021-07-16 | $51.18 | $51.22 | $51.18 | $51.22 | $50.55 | 6,124 |
2021-07-15 | $51.23 | $51.23 | $51.19 | $51.21 | $50.54 | 26,470 |
2021-07-14 | $51.17 | $51.21 | $51.17 | $51.21 | $50.54 | 12,424 |
2021-07-13 | $51.15 | $51.27 | $51.12 | $51.12 | $50.46 | 76,059 |
2021-07-12 | $51.20 | $51.20 | $51.16 | $51.17 | $50.51 | 10,525 |
2021-07-09 | $51.20 | $51.21 | $51.19 | $51.21 | $50.54 | 16,057 |
2021-07-08 | $51.24 | $51.26 | $51.22 | $51.25 | $50.58 | 8,025 |
2021-07-07 | $51.19 | $51.21 | $51.18 | $51.20 | $50.54 | 20,805 |
2021-07-06 | $51.12 | $51.19 | $51.12 | $51.17 | $50.51 | 8,598 |
2021-07-02 | $51.08 | $51.13 | $50.99 | $51.13 | $50.47 | 20,588 |
2021-07-01 | $51.10 | $51.10 | $51.07 | $51.08 | $50.42 | 6,957 |
2021-06-30 | $51.11 | $51.12 | $51.09 | $51.11 | $50.45 | 27,828 |
2021-06-29 | $51.10 | $51.11 | $51.05 | $51.11 | $50.45 | 17,129 |
2021-06-28 | $51.06 | $51.10 | $51.05 | $51.07 | $50.41 | 46,580 |
2021-06-25 | $51.05 | $51.05 | $51.04 | $51.04 | $50.38 | 14,086 |
2021-06-24 | $51.07 | $51.08 | $51.04 | $51.05 | $50.39 | 5,818 |
2021-06-23 | $51.13 | $51.13 | $51.07 | $51.08 | $50.39 | 3,044 |
2021-06-22 | $51.57 | $51.57 | $51.07 | $51.10 | $50.41 | 4,988 |
2021-06-21 | $51.00 | $51.07 | $51.00 | $51.07 | $50.38 | 8,881 |
2021-06-18 | $51.03 | $51.07 | $50.99 | $51.06 | $50.37 | 22,837 |
2021-06-17 | $51.09 | $51.10 | $51.05 | $51.07 | $50.38 | 13,976 |
2021-06-16 | $51.22 | $51.24 | $51.09 | $51.09 | $50.40 | 38,893 |
2021-06-15 | $51.27 | $51.27 | $51.15 | $51.22 | $50.53 | 30,821 |
2021-06-14 | $51.22 | $51.23 | $51.19 | $51.22 | $50.53 | 3,524 |
2021-06-11 | $51.27 | $51.31 | $51.24 | $51.24 | $50.55 | 24,993 |
2021-06-10 | $51.19 | $51.29 | $51.19 | $51.29 | $50.60 | 5,979 |
2021-06-09 | $51.26 | $51.29 | $51.23 | $51.27 | $50.58 | 24,583 |
2021-06-08 | $51.17 | $51.25 | $51.17 | $51.25 | $50.56 | 9,109 |
2021-06-07 | $51.14 | $51.22 | $51.14 | $51.22 | $50.53 | 7,833 |
2021-06-04 | $51.21 | $51.23 | $51.17 | $51.17 | $50.48 | 13,401 |
2021-06-03 | $51.15 | $51.17 | $51.11 | $51.17 | $50.48 | 9,517 |
2021-06-02 | $51.22 | $51.22 | $51.17 | $51.22 | $50.53 | 2,326 |
2021-06-01 | $51.16 | $51.21 | $51.14 | $51.20 | $50.51 | 16,587 |
2021-05-28 | $51.20 | $51.22 | $51.16 | $51.21 | $50.52 | 7,551 |
2021-05-27 | $51.19 | $51.21 | $51.15 | $51.21 | $50.52 | 9,369 |
2021-05-26 | $51.16 | $51.21 | $51.16 | $51.21 | $50.51 | 6,823 |
2021-05-25 | $51.20 | $51.23 | $51.16 | $51.23 | $50.54 | 19,983 |
2021-05-24 | $51.16 | $51.18 | $51.09 | $51.18 | $50.49 | 444,191 |
2021-05-21 | $51.17 | $51.19 | $51.12 | $51.16 | $50.43 | 9,510 |
2021-05-20 | $51.17 | $51.20 | $51.10 | $51.15 | $50.43 | 31,241 |
2021-05-19 | $51.15 | $51.20 | $51.09 | $51.09 | $50.37 | 25,548 |
2021-05-18 | $51.17 | $51.18 | $51.09 | $51.14 | $50.42 | 12,256 |
2021-05-17 | $51.16 | $51.19 | $51.07 | $51.14 | $50.41 | 430,736 |
2021-05-14 | $51.18 | $51.19 | $51.07 | $51.14 | $50.42 | 21,429 |
2021-05-13 | $51.11 | $51.16 | $51.06 | $51.12 | $50.40 | 7,925 |
2021-05-12 | $51.12 | $51.12 | $51.03 | $51.06 | $50.34 | 28,351 |
2021-05-11 | $51.09 | $51.17 | $51.07 | $51.13 | $50.41 | 57,795 |
2021-05-10 | $51.11 | $51.23 | $51.11 | $51.16 | $50.44 | 16,823 |
2021-05-07 | $51.23 | $51.24 | $51.14 | $51.14 | $50.42 | 48,914 |
2021-05-06 | $51.17 | $51.19 | $51.11 | $51.17 | $50.44 | 17,777 |
2021-05-05 | $51.14 | $51.15 | $51.11 | $51.12 | $50.40 | 3,909 |
2021-05-04 | $51.08 | $51.15 | $51.07 | $51.12 | $50.39 | 10,079 |
2021-05-03 | $51.05 | $51.15 | $51.05 | $51.13 | $50.41 | 13,981 |
2021-04-30 | $51.09 | $51.15 | $51.06 | $51.12 | $50.39 | 20,887 |
2021-04-29 | $51.09 | $51.25 | $51.05 | $51.10 | $50.37 | 20,057 |
2021-04-28 | $51.02 | $51.11 | $51.01 | $51.08 | $50.36 | 8,279 |
2021-04-27 | $51.10 | $51.12 | $51.04 | $51.06 | $50.34 | 7,412 |
2021-04-26 | $51.15 | $51.16 | $51.11 | $51.11 | $50.38 | 18,140 |
2021-04-23 | $51.19 | $51.22 | $51.17 | $51.20 | $50.44 | 14,589 |
2021-04-22 | $51.17 | $51.22 | $51.17 | $51.20 | $50.44 | 12,385 |
2021-04-21 | $51.16 | $51.18 | $51.16 | $51.17 | $50.41 | 16,811 |
2021-04-20 | $51.14 | $51.18 | $51.14 | $51.15 | $50.40 | 24,287 |
2021-04-19 | $51.09 | $51.14 | $51.09 | $51.12 | $50.36 | 50,133 |
2021-04-16 | $51.13 | $51.37 | $51.12 | $51.13 | $50.37 | 26,089 |
2021-04-15 | $51.12 | $51.22 | $51.12 | $51.16 | $50.40 | 37,778 |
2021-04-14 | $51.08 | $51.10 | $51.08 | $51.09 | $50.34 | 11,270 |
2021-04-13 | $51.06 | $51.11 | $51.05 | $51.11 | $50.36 | 23,064 |
2021-04-12 | $51.01 | $51.03 | $51.01 | $51.03 | $50.27 | 11,725 |
2021-04-09 | $51.02 | $51.06 | $51.02 | $51.04 | $50.29 | 5,423 |
2021-04-08 | $51.05 | $51.08 | $51.05 | $51.08 | $50.33 | 19,950 |
2021-04-07 | $51.03 | $51.09 | $51.03 | $51.07 | $50.32 | 27,720 |
2021-04-06 | $51.00 | $51.04 | $50.99 | $51.02 | $50.26 | 15,152 |
2021-04-05 | $50.96 | $51.09 | $50.93 | $50.97 | $50.22 | 48,855 |
2021-04-01 | $51.00 | $51.02 | $50.96 | $50.99 | $50.24 | 7,148 |
2021-03-31 | $50.99 | $51.02 | $50.95 | $50.98 | $50.22 | 23,350 |
2021-03-30 | $50.91 | $50.99 | $50.91 | $50.97 | $50.22 | 24,944 |
2021-03-29 | $50.96 | $51.02 | $50.96 | $50.98 | $50.23 | 16,788 |
2021-03-26 | $51.00 | $51.05 | $50.98 | $51.00 | $50.24 | 13,896 |
2021-03-25 | $51.03 | $51.06 | $50.99 | $50.99 | $50.24 | 11,261 |
2021-03-24 | $50.99 | $51.05 | $50.99 | $51.05 | $50.26 | 8,674 |
2021-03-23 | $51.03 | $51.04 | $50.98 | $51.02 | $50.23 | 16,042 |
2021-03-22 | $50.94 | $51.01 | $50.94 | $50.99 | $50.20 | 13,569 |
2021-03-19 | $50.91 | $50.99 | $50.91 | $50.97 | $50.18 | 12,411 |
2021-03-18 | $51.00 | $51.00 | $50.94 | $50.95 | $50.16 | 23,622 |
2021-03-17 | $50.96 | $51.09 | $50.92 | $51.07 | $50.28 | 51,165 |
2021-03-16 | $50.99 | $51.03 | $50.98 | $50.99 | $50.20 | 5,766 |
2021-03-15 | $50.99 | $51.02 | $50.96 | $50.99 | $50.20 | 17,348 |
2021-03-12 | $50.98 | $51.01 | $50.97 | $50.99 | $50.20 | 8,059 |
2021-03-11 | $51.05 | $51.08 | $51.03 | $51.07 | $50.28 | 28,148 |
2021-03-10 | $50.96 | $51.06 | $50.96 | $51.03 | $50.24 | 29,603 |
2021-03-09 | $51.00 | $51.03 | $50.99 | $51.01 | $50.22 | 17,476 |
2021-03-08 | $51.02 | $51.02 | $50.95 | $50.95 | $50.16 | 39,178 |
2021-03-05 | $50.98 | $51.06 | $50.98 | $51.06 | $50.27 | 10,887 |
2021-03-04 | $51.12 | $51.15 | $51.05 | $51.06 | $50.28 | 8,293 |
2021-03-03 | $51.16 | $51.16 | $51.08 | $51.10 | $50.31 | 44,131 |
2021-03-02 | $51.17 | $51.19 | $51.13 | $51.16 | $50.37 | 18,998 |
2021-03-01 | $51.16 | $51.16 | $51.11 | $51.15 | $50.35 | 25,088 |
2021-02-26 | $50.98 | $51.10 | $50.98 | $51.10 | $50.31 | 47,224 |
2021-02-25 | $51.13 | $51.34 | $51.01 | $51.01 | $50.22 | 53,335 |
2021-02-24 | $51.18 | $51.25 | $51.14 | $51.21 | $50.41 | 18,288 |
2021-02-23 | $51.16 | $51.24 | $51.16 | $51.24 | $50.44 | 11,676 |
2021-02-22 | $51.20 | $51.22 | $51.20 | $51.20 | $50.40 | 15,855 |
2021-02-19 | $51.35 | $51.35 | $51.29 | $51.31 | $50.47 | 14,857 |
2021-02-18 | $51.28 | $51.35 | $51.28 | $51.34 | $50.51 | 7,255 |
2021-02-17 | $51.28 | $51.35 | $51.28 | $51.34 | $50.50 | 17,369 |
2021-02-16 | $51.37 | $51.37 | $51.33 | $51.33 | $50.50 | 19,498 |
2021-02-12 | $51.41 | $51.42 | $51.41 | $51.41 | $50.57 | 5,580 |
2021-02-11 | $51.42 | $51.44 | $51.40 | $51.42 | $50.58 | 19,560 |
2021-02-10 | $51.40 | $51.43 | $51.39 | $51.43 | $50.60 | 16,134 |
2021-02-09 | $51.44 | $51.44 | $51.37 | $51.41 | $50.58 | 27,101 |
2021-02-08 | $51.41 | $51.41 | $51.37 | $51.38 | $50.55 | 10,762 |
2021-02-05 | $51.36 | $51.42 | $51.36 | $51.41 | $50.58 | 13,467 |
2021-02-04 | $51.37 | $51.40 | $51.36 | $51.39 | $50.56 | 51,260 |
2021-02-03 | $51.36 | $51.39 | $51.36 | $51.39 | $50.56 | 5,948 |
2021-02-02 | $51.40 | $51.40 | $51.36 | $51.39 | $50.56 | 11,811 |
2021-02-01 | $51.40 | $51.40 | $51.32 | $51.39 | $50.56 | 48,935 |
2021-01-29 | $51.37 | $51.39 | $51.35 | $51.35 | $50.52 | 6,380 |
2021-01-28 | $51.37 | $51.39 | $51.37 | $51.37 | $50.54 | 139,127 |
2021-01-27 | $51.40 | $51.40 | $51.38 | $51.39 | $50.56 | 17,030 |
2021-01-26 | $51.37 | $51.41 | $51.37 | $51.39 | $50.56 | 44,331 |
2021-01-25 | $51.37 | $51.39 | $51.35 | $51.37 | $50.54 | 17,264 |
2021-01-22 | $51.37 | $51.41 | $51.37 | $51.40 | $50.53 | 11,212 |
2021-01-21 | $51.38 | $51.41 | $51.35 | $51.39 | $50.52 | 13,238 |
2021-01-20 | $51.37 | $51.39 | $51.36 | $51.38 | $50.50 | 30,854 |
2021-01-19 | $51.34 | $51.39 | $51.34 | $51.39 | $50.52 | 16,762 |
2021-01-15 | $51.34 | $51.36 | $51.33 | $51.35 | $50.48 | 9,825 |
2021-01-14 | $51.32 | $51.36 | $51.32 | $51.33 | $50.45 | 32,508 |
2021-01-13 | $51.31 | $51.35 | $51.31 | $51.35 | $50.47 | 14,981 |
2021-01-12 | $51.30 | $51.32 | $51.29 | $51.32 | $50.44 | 11,173 |
2021-01-11 | $51.27 | $51.33 | $51.27 | $51.32 | $50.45 | 11,220 |
2021-01-08 | $51.37 | $51.37 | $51.35 | $51.35 | $50.48 | 7,831 |
2021-01-07 | $51.32 | $51.36 | $51.32 | $51.36 | $50.48 | 13,658 |
2021-01-06 | $51.38 | $51.38 | $51.32 | $51.37 | $50.50 | 12,444 |
2021-01-05 | $51.46 | $51.46 | $51.41 | $51.43 | $50.55 | 9,167 |
2021-01-04 | $51.44 | $51.44 | $51.41 | $51.44 | $50.57 | 8,142 |
2020-12-31 | $51.44 | $51.47 | $51.44 | $51.45 | $50.58 | 28,182 |
2020-12-30 | $51.41 | $51.44 | $51.41 | $51.44 | $50.57 | 20,658 |
2020-12-29 | $51.36 | $51.41 | $51.36 | $51.39 | $50.52 | 10,157 |
2020-12-28 | $51.34 | $51.40 | $51.32 | $51.39 | $50.52 | 20,951 |
2020-12-24 | $51.37 | $51.39 | $51.36 | $51.36 | $50.48 | 3,780 |
2020-12-23 | $51.39 | $51.40 | $51.33 | $51.39 | $50.51 | 15,430 |
2020-12-22 | $51.38 | $51.39 | $51.36 | $51.39 | $50.52 | 17,220 |
2020-12-21 | $51.37 | $51.37 | $51.30 | $51.36 | $50.49 | 25,736 |
2020-12-18 | $51.40 | $51.44 | $51.39 | $51.41 | $50.48 | 44,906 |
2020-12-17 | $51.40 | $51.42 | $51.34 | $51.42 | $50.49 | 13,905 |
2020-12-16 | $51.34 | $51.41 | $51.34 | $51.39 | $50.46 | 21,085 |
2020-12-15 | $51.40 | $51.42 | $51.34 | $51.37 | $50.45 | 43,646 |
2020-12-14 | $51.38 | $51.41 | $51.34 | $51.41 | $50.48 | 27,325 |
2020-12-11 | $51.33 | $51.40 | $51.33 | $51.40 | $50.47 | 10,058 |
2020-12-10 | $51.30 | $51.38 | $51.29 | $51.38 | $50.45 | 10,725 |
2020-12-09 | $51.35 | $51.35 | $51.28 | $51.31 | $50.38 | 5,554 |
2020-12-08 | $51.30 | $51.35 | $51.30 | $51.35 | $50.42 | 11,119 |
2020-12-07 | $51.50 | $51.64 | $51.49 | $51.55 | $50.41 | 46,608 |
2020-12-04 | $51.53 | $51.54 | $51.50 | $51.52 | $50.37 | 11,569 |
2020-12-03 | $51.51 | $51.57 | $51.50 | $51.57 | $50.42 | 28,868 |
2020-12-02 | $51.54 | $51.54 | $51.50 | $51.54 | $50.40 | 21,290 |
2020-12-01 | $51.56 | $51.62 | $51.50 | $51.52 | $50.37 | 35,011 |
2020-11-30 | $51.52 | $51.58 | $51.50 | $51.55 | $50.41 | 16,134 |
2020-11-27 | $51.51 | $51.55 | $51.51 | $51.52 | $50.37 | 4,668 |
2020-11-25 | $51.50 | $51.54 | $51.47 | $51.50 | $50.36 | 14,405 |
2020-11-24 | $51.52 | $51.52 | $51.47 | $51.49 | $50.35 | 11,657 |
2020-11-23 | $51.50 | $51.50 | $51.44 | $51.48 | $50.34 | 15,255 |
2020-11-20 | $51.54 | $51.57 | $51.51 | $51.57 | $50.36 | 25,462 |
2020-11-19 | $51.52 | $51.57 | $51.52 | $51.56 | $50.36 | 18,068 |
2020-11-18 | $51.56 | $51.63 | $51.52 | $51.53 | $50.33 | 41,214 |
2020-11-17 | $51.54 | $51.56 | $51.53 | $51.55 | $50.35 | 13,380 |
2020-11-16 | $51.49 | $51.52 | $51.49 | $51.51 | $50.31 | 8,651 |
2020-11-13 | $51.52 | $51.52 | $51.48 | $51.52 | $50.32 | 16,886 |
2020-11-12 | $51.43 | $51.52 | $51.43 | $51.50 | $50.30 | 10,759 |
2020-11-11 | $51.44 | $51.45 | $51.42 | $51.44 | $50.24 | 6,019 |
2020-11-10 | $51.43 | $51.51 | $51.42 | $51.48 | $50.28 | 91,797 |
2020-11-09 | $51.49 | $51.49 | $51.44 | $51.46 | $50.26 | 24,274 |
2020-11-06 | $51.52 | $51.56 | $51.48 | $51.51 | $50.31 | 49,530 |
2020-11-05 | $51.54 | $51.58 | $51.49 | $51.49 | $50.30 | 40,365 |
2020-11-04 | $51.45 | $51.55 | $51.45 | $51.54 | $50.34 | 10,146 |
2020-11-03 | $51.44 | $51.47 | $51.43 | $51.43 | $50.23 | 3,612 |
2020-11-02 | $51.46 | $51.48 | $51.46 | $51.47 | $50.27 | 19,094 |
2020-10-30 | $51.46 | $51.48 | $51.46 | $51.47 | $50.27 | 5,883 |
2020-10-29 | $51.52 | $51.52 | $51.45 | $51.48 | $50.28 | 50,505 |
2020-10-28 | $51.53 | $51.54 | $51.51 | $51.51 | $50.31 | 14,222 |
2020-10-27 | $51.49 | $51.53 | $51.46 | $51.52 | $50.32 | 20,255 |
2020-10-26 | $51.53 | $51.57 | $51.51 | $51.56 | $50.30 | 5,546 |
2020-10-23 | $51.53 | $51.56 | $51.52 | $51.55 | $50.29 | 11,966 |
2020-10-22 | $51.53 | $51.55 | $51.52 | $51.53 | $50.27 | 11,110 |
2020-10-21 | $51.51 | $51.55 | $51.49 | $51.52 | $50.26 | 4,348 |
2020-10-20 | $51.54 | $51.57 | $51.53 | $51.53 | $50.27 | 116,185 |
2020-10-19 | $51.50 | $51.59 | $51.50 | $51.55 | $50.29 | 29,820 |
2020-10-16 | $51.57 | $51.59 | $51.55 | $51.57 | $50.31 | 9,027 |
2020-10-15 | $51.55 | $51.60 | $51.48 | $51.56 | $50.30 | 23,045 |
2020-10-14 | $51.60 | $51.68 | $51.55 | $51.57 | $50.31 | 21,546 |
2020-10-13 | $51.57 | $51.60 | $51.54 | $51.57 | $50.31 | 16,134 |
2020-10-12 | $51.55 | $51.80 | $51.51 | $51.54 | $50.28 | 39,076 |
2020-10-09 | $51.56 | $51.57 | $51.54 | $51.55 | $50.29 | 15,335 |
2020-10-08 | $51.48 | $51.56 | $51.48 | $51.54 | $50.29 | 7,451 |
2020-10-07 | $51.52 | $51.58 | $51.50 | $51.54 | $50.28 | 27,983 |
2020-10-06 | $51.52 | $51.57 | $51.48 | $51.53 | $50.27 | 12,433 |
2020-10-05 | $51.54 | $51.55 | $51.49 | $51.53 | $50.27 | 5,231 |
2020-10-02 | $51.52 | $51.59 | $51.51 | $51.56 | $50.30 | 16,593 |
2020-10-01 | $51.54 | $51.57 | $51.51 | $51.52 | $50.26 | 19,815 |
2020-09-30 | $51.55 | $51.57 | $51.52 | $51.55 | $50.29 | 10,574 |
2020-09-29 | $51.54 | $51.57 | $51.54 | $51.56 | $50.30 | 4,757 |
2020-09-28 | $51.54 | $51.56 | $51.52 | $51.56 | $50.30 | 9,375 |
2020-09-25 | $51.53 | $51.54 | $51.52 | $51.53 | $50.27 | 13,018 |
2020-09-24 | $51.54 | $51.54 | $51.52 | $51.53 | $50.27 | 13,364 |
2020-09-23 | $51.55 | $51.56 | $51.51 | $51.55 | $50.29 | 25,318 |
2020-09-22 | $51.56 | $51.58 | $51.55 | $51.56 | $50.30 | 17,343 |
2020-09-21 | $51.64 | $51.65 | $51.62 | $51.63 | $50.30 | 22,664 |
2020-09-18 | $51.63 | $51.93 | $51.61 | $51.64 | $50.31 | 37,836 |
2020-09-17 | $51.64 | $51.66 | $51.61 | $51.63 | $50.30 | 17,410 |
2020-09-16 | $51.62 | $51.72 | $51.59 | $51.63 | $50.30 | 29,063 |
2020-09-15 | $51.64 | $51.65 | $51.59 | $51.60 | $50.27 | 29,423 |
2020-09-14 | $51.61 | $51.65 | $51.59 | $51.63 | $50.30 | 8,085 |
2020-09-11 | $51.62 | $51.69 | $51.58 | $51.62 | $50.29 | 33,430 |
2020-09-10 | $51.61 | $51.62 | $51.58 | $51.59 | $50.26 | 5,644 |
2020-09-09 | $51.58 | $51.62 | $51.57 | $51.62 | $50.29 | 8,589 |
2020-09-08 | $51.53 | $51.61 | $51.53 | $51.56 | $50.23 | 20,714 |
2020-09-04 | $51.57 | $51.63 | $51.55 | $51.57 | $50.24 | 26,608 |
2020-09-03 | $51.67 | $51.71 | $51.60 | $51.69 | $50.36 | 38,964 |
2020-09-02 | $51.65 | $51.65 | $51.58 | $51.62 | $50.29 | 6,869 |
2020-09-01 | $51.62 | $51.64 | $51.56 | $51.63 | $50.30 | 69,502 |
2020-08-31 | $51.52 | $51.63 | $51.52 | $51.62 | $50.29 | 14,441 |
2020-08-28 | $51.56 | $51.60 | $51.53 | $51.57 | $50.24 | 20,356 |
2020-08-27 | $51.53 | $51.56 | $51.48 | $51.52 | $50.19 | 11,879 |
2020-08-26 | $51.52 | $51.56 | $51.49 | $51.55 | $50.23 | 14,996 |
2020-08-25 | $51.50 | $51.55 | $51.49 | $51.52 | $50.20 | 7,266 |
2020-08-24 | $51.60 | $51.64 | $51.60 | $51.62 | $50.23 | 12,424 |
2020-08-21 | $51.61 | $51.64 | $51.56 | $51.61 | $50.22 | 11,423 |
2020-08-20 | $51.59 | $51.65 | $51.55 | $51.61 | $50.22 | 36,228 |
2020-08-19 | $51.61 | $51.63 | $51.56 | $51.59 | $50.20 | 41,550 |
2020-08-18 | $51.58 | $51.63 | $51.55 | $51.60 | $50.21 | 78,428 |
2020-08-17 | $51.59 | $51.61 | $51.52 | $51.57 | $50.18 | 39,864 |
2020-08-14 | $51.59 | $51.61 | $51.55 | $51.57 | $50.18 | 15,876 |
2020-08-13 | $51.58 | $51.61 | $51.54 | $51.56 | $50.17 | 12,499 |
2020-08-12 | $51.56 | $51.61 | $51.55 | $51.58 | $50.19 | 10,111 |
2020-08-11 | $51.63 | $51.64 | $51.60 | $51.62 | $50.23 | 14,725 |
2020-08-10 | $51.70 | $51.70 | $51.65 | $51.66 | $50.26 | 16,036 |
2020-08-07 | $51.68 | $51.69 | $51.62 | $51.66 | $50.26 | 9,798 |
2020-08-06 | $51.67 | $51.70 | $51.62 | $51.67 | $50.27 | 20,099 |
2020-08-05 | $51.73 | $51.76 | $51.54 | $51.65 | $50.26 | 122,554 |
2020-08-04 | $51.69 | $51.70 | $51.63 | $51.67 | $50.27 | 18,394 |
2020-08-03 | $51.63 | $51.67 | $51.59 | $51.64 | $50.25 | 9,622 |
2020-07-31 | $51.57 | $51.66 | $51.56 | $51.64 | $50.25 | 27,814 |
2020-07-30 | $51.59 | $51.63 | $51.55 | $51.62 | $50.23 | 13,936 |
2020-07-29 | $51.56 | $51.61 | $51.53 | $51.57 | $50.18 | 10,918 |
2020-07-28 | $51.56 | $51.56 | $51.48 | $51.55 | $50.16 | 14,964 |
2020-07-27 | $51.59 | $51.62 | $51.59 | $51.60 | $50.14 | 12,637 |
2020-07-24 | $51.64 | $51.72 | $51.60 | $51.62 | $50.16 | 32,735 |
2020-07-23 | $51.61 | $51.63 | $51.60 | $51.62 | $50.16 | 15,920 |
2020-07-22 | $51.60 | $51.65 | $51.60 | $51.62 | $50.16 | 11,163 |
2020-07-21 | $51.57 | $51.65 | $51.57 | $51.60 | $50.14 | 15,449 |
2020-07-20 | $51.60 | $51.63 | $51.57 | $51.58 | $50.12 | 40,597 |
2020-07-17 | $51.69 | $51.70 | $51.64 | $51.69 | $50.23 | 22,144 |
2020-07-16 | $51.64 | $51.70 | $51.64 | $51.68 | $50.22 | 4,337 |
2020-07-15 | $51.60 | $51.69 | $51.60 | $51.67 | $50.21 | 18,690 |
2020-07-14 | $51.62 | $51.66 | $51.59 | $51.62 | $50.16 | 6,900 |
2020-07-13 | $51.62 | $51.63 | $51.58 | $51.59 | $50.13 | 53,700 |
2020-07-10 | $51.65 | $51.65 | $51.56 | $51.60 | $50.14 | 26,894 |
2020-07-09 | $51.58 | $51.66 | $51.58 | $51.62 | $50.16 | 16,800 |
2020-07-08 | $51.63 | $51.64 | $51.55 | $51.61 | $50.15 | 14,958 |
2020-07-07 | $51.63 | $51.65 | $51.63 | $51.64 | $50.18 | 6,200 |
2020-07-06 | $51.53 | $51.68 | $51.53 | $51.60 | $50.14 | 45,100 |
2020-07-02 | $51.60 | $51.64 | $51.53 | $51.60 | $50.14 | 17,900 |
2020-07-01 | $51.51 | $51.62 | $51.50 | $51.62 | $50.16 | 8,100 |
2020-06-30 | $51.46 | $51.55 | $51.41 | $51.52 | $50.07 | 8,782 |
2020-06-29 | $51.44 | $51.53 | $51.39 | $51.46 | $50.00 | 15,992 |
2020-06-26 | $51.41 | $51.49 | $51.34 | $51.43 | $49.97 | 8,869 |
2020-06-25 | $51.42 | $51.47 | $51.40 | $51.42 | $49.97 | 11,488 |
2020-06-24 | $51.43 | $51.45 | $51.33 | $51.41 | $49.96 | 12,800 |
2020-06-23 | $51.44 | $51.45 | $51.33 | $51.41 | $49.96 | 19,242 |
2020-06-22 | $51.49 | $51.50 | $51.41 | $51.44 | $49.91 | 11,624 |
2020-06-19 | $51.45 | $51.49 | $51.38 | $51.44 | $49.91 | 5,550 |
2020-06-18 | $51.40 | $51.52 | $51.40 | $51.50 | $49.97 | 13,800 |
2020-06-17 | $51.49 | $51.51 | $51.21 | $51.46 | $49.93 | 29,230 |
2020-06-16 | $51.50 | $51.56 | $51.43 | $51.46 | $49.93 | 17,641 |
2020-06-15 | $51.38 | $51.47 | $51.23 | $51.44 | $49.91 | 6,828 |
2020-06-12 | $51.37 | $51.40 | $51.27 | $51.31 | $49.79 | 8,588 |
2020-06-11 | $51.46 | $51.47 | $51.34 | $51.36 | $49.83 | 13,070 |
2020-06-10 | $51.42 | $51.52 | $51.38 | $51.42 | $49.89 | 15,426 |
2020-06-09 | $51.32 | $51.43 | $51.32 | $51.39 | $49.86 | 19,074 |
2020-06-08 | $51.32 | $51.37 | $51.32 | $51.36 | $49.83 | 10,100 |
2020-06-05 | $51.31 | $51.32 | $51.28 | $51.29 | $49.77 | 6,260 |
2020-06-04 | $51.29 | $51.34 | $51.27 | $51.30 | $49.78 | 14,503 |
2020-06-03 | $51.30 | $51.38 | $51.26 | $51.33 | $49.81 | 28,955 |
2020-06-02 | $51.29 | $51.36 | $51.23 | $51.34 | $49.82 | 13,510 |
2020-06-01 | $51.32 | $51.43 | $51.28 | $51.37 | $49.84 | 4,163 |
2020-05-29 | $51.35 | $51.40 | $51.24 | $51.37 | $49.84 | 5,972 |
2020-05-28 | $51.30 | $51.33 | $51.19 | $51.28 | $49.75 | 8,563 |
2020-05-27 | $51.28 | $51.29 | $51.17 | $51.26 | $49.73 | 8,069 |
2020-05-26 | $51.20 | $51.34 | $51.11 | $51.20 | $49.67 | 25,293 |
2020-05-22 | $51.30 | $51.32 | $51.20 | $51.26 | $49.64 | 3,726 |
2020-05-21 | $51.25 | $51.30 | $51.17 | $51.23 | $49.61 | 13,837 |
2020-05-20 | $51.22 | $51.28 | $51.11 | $51.22 | $49.60 | 5,957 |
2020-05-19 | $51.10 | $51.23 | $51.05 | $51.17 | $49.55 | 36,005 |
2020-05-18 | $51.16 | $51.16 | $51.04 | $51.11 | $49.50 | 9,200 |
2020-05-15 | $51.06 | $51.17 | $51.04 | $51.10 | $49.49 | 6,757 |
2020-05-14 | $51.09 | $51.12 | $51.05 | $51.08 | $49.46 | 3,200 |
2020-05-13 | $50.98 | $51.10 | $50.98 | $51.03 | $49.41 | 7,828 |
2020-05-12 | $51.02 | $51.07 | $50.91 | $50.97 | $49.36 | 11,728 |
2020-05-11 | $51.07 | $51.07 | $50.90 | $50.98 | $49.37 | 15,357 |
2020-05-08 | $50.87 | $51.09 | $50.87 | $50.97 | $49.36 | 16,526 |
2020-05-07 | $50.88 | $51.07 | $50.88 | $51.01 | $49.40 | 8,594 |
2020-05-06 | $50.93 | $50.93 | $50.87 | $50.90 | $49.29 | 3,900 |
2020-05-05 | $50.96 | $51.01 | $50.95 | $50.96 | $49.35 | 116,500 |
2020-05-04 | $50.75 | $50.85 | $50.74 | $50.80 | $49.20 | 4,100 |
2020-05-01 | $50.84 | $50.96 | $50.80 | $50.90 | $49.29 | 11,800 |
2020-04-30 | $50.92 | $50.99 | $50.88 | $50.96 | $49.35 | 16,419 |
2020-04-29 | $50.87 | $50.98 | $50.83 | $50.91 | $49.30 | 8,500 |
2020-04-28 | $50.86 | $50.87 | $50.75 | $50.83 | $49.23 | 9,539 |
2020-04-27 | $50.79 | $50.86 | $50.71 | $50.71 | $49.11 | 12,922 |
2020-04-24 | $50.75 | $50.87 | $50.74 | $50.82 | $49.21 | 15,254 |
2020-04-23 | $50.92 | $50.93 | $50.64 | $50.74 | $49.14 | 75,774 |
2020-04-22 | $50.84 | $50.89 | $50.75 | $50.83 | $49.22 | 4,500 |
2020-04-21 | $50.82 | $50.91 | $50.72 | $50.79 | $49.18 | 12,783 |
2020-04-20 | $51.01 | $51.09 | $50.94 | $50.96 | $49.25 | 8,000 |
2020-04-17 | $51.11 | $51.24 | $51.07 | $51.16 | $49.44 | 5,915 |
2020-04-16 | $51.18 | $51.24 | $51.11 | $51.16 | $49.44 | 14,200 |
2020-04-15 | $50.96 | $51.33 | $50.96 | $51.25 | $49.53 | 37,786 |
2020-04-14 | $51.06 | $51.17 | $51.06 | $51.12 | $49.40 | 6,300 |
2020-04-13 | $51.03 | $51.03 | $50.96 | $50.96 | $49.25 | 5,275 |
2020-04-09 | $51.01 | $51.09 | $50.91 | $50.97 | $49.26 | 15,300 |
2020-04-08 | $50.27 | $50.57 | $50.22 | $50.56 | $48.86 | 8,837 |
2020-04-07 | $50.13 | $50.31 | $50.13 | $50.26 | $48.57 | 20,827 |
2020-04-06 | $50.01 | $50.03 | $49.68 | $49.97 | $48.30 | 22,682 |
2020-04-03 | $50.05 | $50.05 | $49.99 | $50.01 | $48.33 | 5,100 |
2020-04-02 | $50.05 | $50.11 | $50.02 | $50.04 | $48.36 | 9,587 |
2020-04-01 | $49.99 | $50.09 | $49.86 | $50.02 | $48.34 | 12,900 |
2020-03-31 | $49.88 | $50.18 | $49.88 | $50.11 | $48.43 | 23,918 |
2020-03-30 | $49.67 | $49.84 | $49.64 | $49.70 | $48.03 | 15,600 |
2020-03-27 | $49.81 | $49.81 | $49.57 | $49.76 | $48.09 | 50,076 |
2020-03-26 | $49.60 | $49.65 | $49.47 | $49.65 | $47.98 | 39,509 |
2020-03-25 | $49.13 | $49.40 | $49.11 | $49.38 | $47.72 | 21,900 |
2020-03-24 | $48.89 | $48.94 | $48.73 | $48.86 | $47.22 | 10,653 |
2020-03-23 | $48.25 | $49.05 | $48.25 | $49.04 | $47.29 | 25,620 |
2020-03-20 | $48.53 | $48.82 | $48.37 | $48.44 | $46.72 | 80,481 |
2020-03-19 | $48.83 | $49.16 | $48.83 | $49.00 | $47.26 | 12,049 |
2020-03-18 | $49.20 | $49.58 | $49.07 | $49.25 | $47.49 | 44,050 |
2020-03-17 | $50.01 | $50.07 | $49.76 | $49.79 | $48.02 | 28,300 |
2020-03-16 | $50.06 | $50.20 | $50.06 | $50.16 | $48.38 | 23,071 |
2020-03-13 | $50.48 | $50.54 | $50.28 | $50.44 | $48.65 | 13,800 |
2020-03-12 | $50.41 | $50.70 | $50.18 | $50.40 | $48.61 | 13,200 |
2020-03-11 | $50.93 | $51.01 | $50.69 | $50.73 | $48.93 | 15,718 |
2020-03-10 | $51.14 | $51.14 | $50.97 | $50.97 | $49.16 | 7,500 |
2020-03-09 | $51.02 | $51.47 | $51.02 | $51.32 | $49.49 | 11,800 |
2020-03-06 | $51.46 | $51.49 | $51.39 | $51.42 | $49.59 | 42,300 |
2020-03-05 | $51.44 | $51.45 | $51.39 | $51.39 | $49.56 | 10,700 |
2020-03-04 | $51.40 | $51.40 | $51.35 | $51.35 | $49.52 | 16,500 |
2020-03-03 | $51.27 | $51.42 | $51.24 | $51.30 | $49.48 | 19,600 |
2020-03-02 | $51.18 | $51.23 | $51.07 | $51.07 | $49.25 | 86,293 |
2020-02-28 | $51.08 | $51.11 | $51.02 | $51.11 | $49.30 | 54,372 |
2020-02-27 | $50.99 | $50.99 | $50.87 | $50.93 | $49.11 | 20,722 |
2020-02-26 | $50.84 | $50.94 | $50.84 | $50.90 | $49.09 | 17,773 |
2020-02-25 | $50.86 | $50.91 | $50.85 | $50.89 | $49.08 | 8,200 |
2020-02-24 | $50.95 | $50.96 | $50.91 | $50.96 | $49.04 | 7,309 |
2020-02-21 | $50.83 | $50.86 | $50.83 | $50.85 | $48.93 | 6,300 |
2020-02-20 | $50.78 | $50.82 | $50.78 | $50.80 | $48.88 | 15,058 |
2020-02-19 | $50.77 | $50.79 | $50.75 | $50.78 | $48.87 | 8,451 |
2020-02-18 | $50.73 | $50.80 | $50.73 | $50.79 | $48.87 | 20,810 |
2020-02-14 | $50.70 | $50.76 | $50.70 | $50.72 | $48.81 | 18,310 |
2020-02-13 | $50.68 | $50.72 | $50.67 | $50.69 | $48.78 | 9,800 |
2020-02-12 | $50.66 | $50.69 | $50.65 | $50.67 | $48.76 | 9,400 |
2020-02-11 | $50.68 | $50.73 | $50.68 | $50.70 | $48.79 | 8,216 |
2020-02-10 | $50.72 | $50.74 | $50.71 | $50.72 | $48.81 | 18,300 |
2020-02-07 | $50.69 | $50.70 | $50.66 | $50.68 | $48.77 | 5,100 |
2020-02-06 | $50.64 | $50.64 | $50.60 | $50.63 | $48.72 | 75,010 |
2020-02-05 | $50.61 | $50.64 | $50.61 | $50.61 | $48.70 | 19,490 |
2020-02-04 | $50.63 | $50.66 | $50.63 | $50.65 | $48.74 | 13,800 |
2020-02-03 | $50.70 | $50.72 | $50.68 | $50.71 | $48.80 | 11,200 |
2020-01-31 | $50.72 | $50.75 | $50.70 | $50.75 | $48.83 | 16,100 |
2020-01-30 | $50.66 | $50.73 | $50.66 | $50.67 | $48.76 | 18,136 |
2020-01-29 | $50.63 | $50.69 | $50.59 | $50.66 | $48.75 | 23,081 |
2020-01-28 | $50.62 | $50.62 | $50.57 | $50.61 | $48.70 | 29,315 |
2020-01-27 | $50.62 | $50.63 | $50.57 | $50.62 | $48.71 | 11,004 |
2020-01-24 | $50.53 | $50.56 | $50.51 | $50.55 | $48.64 | 6,000 |
2020-01-23 | $50.48 | $50.53 | $50.47 | $50.49 | $48.59 | 8,148 |
2020-01-22 | $50.49 | $50.51 | $50.47 | $50.49 | $48.58 | 6,300 |
2020-01-21 | $50.50 | $50.50 | $50.41 | $50.48 | $48.58 | 16,994 |
2020-01-17 | $50.49 | $50.50 | $50.46 | $50.50 | $48.49 | 28,800 |
2020-01-16 | $50.49 | $50.52 | $50.49 | $50.51 | $48.50 | 10,772 |
2020-01-15 | $50.52 | $50.52 | $50.49 | $50.51 | $48.49 | 36,400 |
2020-01-14 | $50.47 | $50.50 | $50.46 | $50.49 | $48.48 | 21,900 |
2020-01-13 | $50.45 | $50.47 | $50.43 | $50.47 | $48.46 | 42,063 |
2020-01-10 | $50.43 | $50.48 | $50.40 | $50.45 | $48.44 | 50,802 |
2020-01-09 | $50.40 | $50.44 | $50.38 | $50.43 | $48.42 | 6,000 |
2020-01-08 | $50.47 | $50.47 | $50.39 | $50.41 | $48.40 | 13,363 |
2020-01-07 | $50.47 | $50.47 | $50.42 | $50.45 | $48.44 | 7,381 |
2020-01-06 | $50.48 | $50.48 | $50.40 | $50.45 | $48.44 | 16,029 |
2020-01-03 | $50.41 | $50.47 | $50.41 | $50.46 | $48.45 | 5,400 |
2020-01-02 | $50.34 | $50.42 | $50.34 | $50.38 | $48.37 | 36,474 |
2019-12-31 | $50.36 | $50.39 | $50.31 | $50.31 | $48.31 | 8,439 |
2019-12-30 | $50.31 | $50.37 | $50.31 | $50.37 | $48.36 | 6,163 |
2019-12-27 | $50.31 | $50.33 | $50.31 | $50.32 | $48.32 | 5,774 |
2019-12-26 | $50.25 | $50.28 | $50.24 | $50.27 | $48.26 | 29,715 |
2019-12-24 | $50.23 | $50.24 | $50.23 | $50.23 | $48.23 | 1,800 |
2019-12-23 | $50.21 | $50.25 | $50.21 | $50.24 | $48.24 | 13,098 |
2019-12-20 | $50.37 | $50.40 | $50.34 | $50.39 | $48.26 | 8,219 |
2019-12-19 | $50.39 | $50.40 | $50.39 | $50.40 | $48.27 | 6,919 |
2019-12-18 | $50.37 | $50.37 | $50.33 | $50.36 | $48.23 | 7,300 |
2019-12-17 | $50.38 | $50.41 | $50.35 | $50.39 | $48.26 | 30,809 |
2019-12-16 | $50.37 | $50.37 | $50.33 | $50.35 | $48.22 | 13,556 |
2019-12-13 | $50.32 | $50.40 | $50.28 | $50.38 | $48.25 | 3,899 |
2019-12-12 | $50.37 | $50.37 | $50.28 | $50.29 | $48.17 | 5,839 |
2019-12-11 | $50.28 | $50.38 | $50.28 | $50.35 | $48.22 | 6,677 |
2019-12-10 | $50.35 | $50.35 | $50.28 | $50.29 | $48.17 | 3,975 |
2019-12-09 | $50.31 | $50.34 | $50.31 | $50.32 | $48.20 | 5,673 |
2019-12-06 | $50.35 | $50.35 | $50.33 | $50.33 | $48.20 | 4,344 |
2019-12-05 | $50.36 | $50.36 | $50.34 | $50.34 | $48.21 | 2,700 |
2019-12-04 | $50.37 | $50.41 | $50.34 | $50.37 | $48.24 | 7,800 |
2019-12-03 | $50.36 | $50.48 | $50.36 | $50.43 | $48.30 | 14,657 |
2019-12-02 | $50.23 | $50.32 | $50.23 | $50.31 | $48.19 | 1,694 |
2019-11-29 | $50.30 | $50.30 | $50.29 | $50.30 | $48.18 | 2,287 |
2019-11-27 | $50.29 | $50.33 | $50.28 | $50.30 | $48.18 | 2,805 |
2019-11-26 | $50.36 | $50.37 | $50.31 | $50.34 | $48.21 | 14,293 |
2019-11-25 | $50.31 | $50.32 | $50.27 | $50.29 | $48.17 | 7,243 |
2019-11-22 | $50.39 | $50.40 | $50.39 | $50.40 | $48.16 | 1,000 |
2019-11-21 | $50.43 | $50.43 | $50.42 | $50.42 | $48.18 | 9,500 |
2019-11-20 | $50.45 | $50.48 | $50.43 | $50.48 | $48.24 | 4,100 |
2019-11-19 | $50.36 | $50.42 | $50.36 | $50.41 | $48.17 | 4,976 |
2019-11-18 | $50.37 | $50.41 | $50.36 | $50.39 | $48.15 | 9,900 |
2019-11-15 | $50.33 | $50.35 | $50.33 | $50.35 | $48.12 | 1,000 |
2019-11-14 | $50.36 | $50.37 | $50.34 | $50.36 | $48.12 | 1,800 |
2019-11-13 | $50.29 | $50.31 | $50.28 | $50.29 | $48.06 | 3,306 |
2019-11-12 | $50.27 | $50.30 | $50.18 | $50.24 | $48.01 | 215,305 |
2019-11-11 | $50.31 | $50.31 | $50.25 | $50.27 | $48.04 | 6,405 |
2019-11-08 | $50.31 | $50.31 | $50.27 | $50.27 | $48.04 | 2,000 |
2019-11-07 | $50.32 | $50.32 | $50.22 | $50.27 | $48.04 | 25,354 |
2019-11-06 | $50.35 | $50.39 | $50.35 | $50.38 | $48.14 | 13,200 |
2019-11-05 | $50.33 | $50.34 | $50.31 | $50.33 | $48.09 | 4,300 |
2019-11-04 | $50.39 | $50.40 | $50.38 | $50.39 | $48.15 | 5,000 |
2019-11-01 | $50.45 | $50.46 | $50.44 | $50.46 | $48.22 | 1,913 |
2019-10-31 | $50.45 | $50.49 | $50.43 | $50.46 | $48.22 | 10,700 |
2019-10-30 | $50.34 | $50.37 | $50.34 | $50.34 | $48.11 | 3,100 |
2019-10-29 | $50.30 | $50.32 | $50.27 | $50.30 | $48.06 | 7,300 |
2019-10-28 | $50.40 | $50.40 | $50.23 | $50.28 | $48.05 | 6,823 |
2019-10-25 | $50.36 | $50.36 | $50.29 | $50.29 | $48.06 | 4,780 |
2019-10-24 | $50.39 | $50.39 | $50.35 | $50.35 | $48.11 | 2,719 |
2019-10-23 | $50.34 | $50.39 | $50.34 | $50.37 | $48.13 | 7,777 |
2019-10-22 | $50.35 | $50.35 | $50.32 | $50.35 | $48.11 | 3,500 |
2019-10-21 | $50.46 | $50.48 | $50.43 | $50.44 | $48.09 | 4,127 |
2019-10-18 | $50.46 | $50.50 | $50.46 | $50.48 | $48.12 | 1,800 |
2019-10-17 | $50.44 | $50.47 | $50.44 | $50.44 | $48.09 | 2,800 |
2019-10-16 | $50.42 | $50.46 | $50.39 | $50.41 | $48.06 | 5,762 |
2019-10-15 | $50.42 | $50.45 | $50.37 | $50.39 | $48.04 | 10,894 |
2019-10-14 | $50.43 | $50.44 | $50.42 | $50.42 | $48.07 | 3,334 |
2019-10-11 | $50.39 | $50.43 | $50.39 | $50.43 | $48.08 | 3,500 |
2019-10-10 | $50.60 | $50.60 | $50.50 | $50.50 | $48.14 | 1,776 |
2019-10-09 | $50.62 | $50.65 | $50.56 | $50.60 | $48.24 | 13,503 |
2019-10-08 | $50.63 | $50.64 | $50.59 | $50.64 | $48.28 | 9,025 |
2019-10-07 | $50.63 | $50.63 | $50.60 | $50.61 | $48.25 | 1,600 |
2019-10-04 | $50.63 | $50.67 | $50.63 | $50.66 | $48.30 | 1,722 |
2019-10-03 | $50.66 | $50.66 | $50.63 | $50.66 | $48.30 | 3,500 |
2019-10-02 | $50.50 | $50.57 | $50.50 | $50.53 | $48.18 | 8,101 |
2019-10-01 | $50.34 | $50.49 | $50.34 | $50.48 | $48.12 | 13,630 |
2019-09-30 | $50.32 | $50.39 | $50.32 | $50.38 | $48.03 | 2,492 |
2019-09-27 | $50.32 | $50.39 | $50.31 | $50.35 | $48.00 | 8,559 |
2019-09-26 | $50.36 | $50.36 | $50.31 | $50.32 | $47.98 | 3,400 |
2019-09-25 | $50.38 | $50.38 | $50.28 | $50.29 | $47.95 | 48,600 |
2019-09-24 | $50.36 | $50.40 | $50.36 | $50.40 | $48.05 | 3,500 |
2019-09-23 | $50.47 | $50.47 | $50.43 | $50.45 | $47.98 | 1,927 |
2019-09-20 | $50.35 | $50.42 | $50.32 | $50.42 | $47.95 | 9,658 |
2019-09-19 | $50.33 | $50.37 | $50.29 | $50.31 | $47.85 | 7,539 |
2019-09-18 | $50.36 | $50.41 | $50.27 | $50.30 | $47.84 | 14,726 |
2019-09-17 | $50.29 | $50.32 | $50.28 | $50.29 | $47.83 | 4,900 |
2019-09-16 | $50.23 | $50.26 | $50.22 | $50.22 | $47.77 | 4,078 |
2019-09-13 | $50.25 | $50.26 | $50.17 | $50.17 | $47.71 | 10,300 |
2019-09-12 | $50.40 | $50.40 | $50.25 | $50.28 | $47.82 | 30,587 |
2019-09-11 | $50.36 | $50.38 | $50.34 | $50.34 | $47.88 | 4,388 |
2019-09-10 | $50.43 | $50.43 | $50.36 | $50.36 | $47.89 | 4,800 |
2019-09-09 | $50.47 | $50.49 | $50.42 | $50.45 | $47.98 | 16,280 |
2019-09-06 | $50.59 | $50.59 | $50.53 | $50.57 | $48.10 | 9,300 |
2019-09-05 | $50.52 | $50.55 | $50.48 | $50.53 | $48.05 | 6,800 |
2019-09-04 | $50.59 | $50.67 | $50.59 | $50.66 | $48.18 | 14,303 |
2019-09-03 | $50.59 | $50.65 | $50.59 | $50.60 | $48.13 | 5,724 |
2019-08-30 | $50.51 | $50.56 | $50.51 | $50.56 | $48.08 | 10,000 |
2019-08-29 | $50.53 | $50.55 | $50.51 | $50.51 | $48.04 | 4,390 |
2019-08-28 | $50.58 | $50.59 | $50.56 | $50.57 | $48.10 | 22,445 |
2019-08-27 | $50.49 | $50.57 | $50.49 | $50.56 | $48.08 | 3,992 |
2019-08-26 | $50.65 | $50.68 | $50.61 | $50.62 | $48.03 | 6,862 |
2019-08-23 | $50.58 | $50.65 | $50.58 | $50.64 | $48.04 | 13,608 |
2019-08-22 | $50.55 | $50.58 | $50.54 | $50.54 | $47.95 | 3,535 |
2019-08-21 | $50.56 | $50.60 | $50.56 | $50.60 | $48.00 | 5,077 |
2019-08-20 | $50.59 | $50.64 | $50.58 | $50.59 | $48.00 | 36,205 |
2019-08-19 | $50.56 | $50.57 | $50.51 | $50.54 | $47.95 | 4,581 |
2019-08-16 | $50.57 | $50.59 | $50.57 | $50.58 | $47.98 | 3,921 |
2019-08-15 | $50.53 | $50.58 | $50.52 | $50.57 | $47.98 | 2,422 |
2019-08-14 | $50.49 | $50.51 | $50.46 | $50.46 | $47.87 | 4,182 |
2019-08-13 | $50.47 | $50.47 | $50.41 | $50.42 | $47.84 | 6,712 |
2019-08-12 | $50.51 | $50.54 | $50.47 | $50.51 | $47.92 | 63,795 |
2019-08-09 | $50.49 | $50.49 | $50.43 | $50.43 | $47.85 | 4,790 |
2019-08-08 | $50.47 | $50.50 | $50.43 | $50.49 | $47.90 | 1,878 |
2019-08-07 | $50.57 | $50.57 | $50.53 | $50.53 | $47.94 | 2,469 |
2019-08-06 | $50.50 | $50.51 | $50.45 | $50.50 | $47.91 | 14,948 |
2019-08-05 | $50.48 | $50.49 | $50.43 | $50.47 | $47.88 | 47,528 |
2019-08-02 | $50.32 | $50.37 | $50.32 | $50.35 | $47.77 | 2,480 |
2019-08-01 | $50.21 | $50.35 | $50.21 | $50.35 | $47.77 | 15,856 |
2019-07-31 | $50.21 | $50.21 | $50.10 | $50.14 | $47.57 | 4,860 |
2019-07-30 | $50.17 | $50.17 | $50.16 | $50.17 | $47.59 | 2,317 |
2019-07-29 | $50.16 | $50.17 | $50.14 | $50.15 | $47.58 | 3,029 |
2019-07-26 | $50.12 | $50.13 | $50.10 | $50.13 | $47.56 | 3,014 |
2019-07-25 | $50.14 | $50.17 | $50.11 | $50.11 | $47.54 | 7,264 |
2019-07-24 | $50.21 | $50.21 | $50.15 | $50.16 | $47.59 | 19,164 |
2019-07-23 | $50.18 | $50.21 | $50.13 | $50.13 | $47.56 | 15,635 |
2019-07-22 | $50.34 | $50.34 | $50.29 | $50.29 | $47.60 | 6,092 |
2019-07-19 | $50.33 | $50.33 | $50.29 | $50.30 | $47.60 | 5,056 |
2019-07-18 | $50.27 | $50.36 | $50.25 | $50.36 | $47.66 | 3,391 |
2019-07-17 | $50.24 | $50.27 | $50.22 | $50.23 | $47.54 | 21,191 |
2019-07-16 | $50.19 | $50.21 | $50.18 | $50.18 | $47.49 | 7,969 |
2019-07-15 | $50.24 | $50.26 | $50.21 | $50.23 | $47.54 | 20,276 |
2019-07-12 | $50.16 | $50.23 | $50.16 | $50.18 | $47.49 | 2,782 |
2019-07-11 | $50.24 | $50.24 | $50.16 | $50.17 | $47.49 | 28,336 |
2019-07-10 | $50.23 | $50.25 | $50.18 | $50.23 | $47.54 | 11,461 |
2019-07-09 | $50.19 | $50.20 | $50.14 | $50.17 | $47.49 | 28,203 |
2019-07-08 | $50.17 | $50.21 | $50.16 | $50.16 | $47.48 | 8,581 |
2019-07-05 | $50.20 | $50.23 | $50.15 | $50.16 | $47.48 | 11,263 |
2019-07-03 | $50.35 | $50.36 | $50.28 | $50.36 | $47.67 | 19,379 |
2019-07-02 | $50.26 | $50.34 | $50.26 | $50.34 | $47.65 | 16,756 |
2019-07-01 | $50.27 | $50.32 | $50.22 | $50.26 | $47.57 | 71,203 |
2019-06-28 | $50.30 | $50.30 | $50.25 | $50.27 | $47.58 | 1,456 |
2019-06-27 | $50.25 | $50.28 | $50.20 | $50.27 | $47.58 | 42,881 |
2019-06-26 | $50.26 | $50.26 | $50.19 | $50.21 | $47.52 | 39,038 |
2019-06-25 | $50.30 | $50.33 | $50.28 | $50.32 | $47.63 | 10,085 |
2019-06-24 | $50.27 | $50.29 | $50.26 | $50.28 | $47.59 | 13,015 |
2019-06-21 | $50.32 | $50.34 | $50.27 | $50.33 | $47.52 | 17,974 |
2019-06-20 | $50.39 | $50.41 | $50.36 | $50.39 | $47.58 | 43,189 |
2019-06-19 | $50.14 | $50.33 | $50.13 | $50.33 | $47.52 | 13,933 |
2019-06-18 | $50.21 | $50.23 | $50.18 | $50.20 | $47.40 | 11,575 |
2019-06-17 | $50.13 | $50.18 | $50.13 | $50.15 | $47.35 | 4,471 |
2019-06-14 | $50.14 | $50.15 | $50.12 | $50.15 | $47.36 | 2,983 |
2019-06-13 | $50.16 | $50.17 | $50.12 | $50.17 | $47.37 | 11,640 |
2019-06-12 | $50.10 | $50.15 | $50.09 | $50.11 | $47.31 | 19,786 |
2019-06-11 | $50.01 | $50.06 | $50.01 | $50.05 | $47.26 | 6,742 |
2019-06-10 | $50.06 | $50.10 | $50.04 | $50.07 | $47.27 | 7,908 |
2019-06-07 | $50.17 | $50.19 | $50.08 | $50.09 | $47.29 | 14,065 |
2019-06-06 | $50.08 | $50.12 | $50.05 | $50.06 | $47.26 | 2,583 |
2019-06-05 | $50.12 | $50.14 | $50.06 | $50.10 | $47.31 | 6,638 |
2019-06-04 | $50.01 | $50.06 | $50.01 | $50.05 | $47.26 | 13,357 |
2019-06-03 | $50.03 | $50.11 | $49.98 | $50.10 | $47.30 | 101,104 |
2019-05-31 | $49.95 | $49.99 | $49.87 | $49.98 | $47.19 | 81,429 |
2019-05-30 | $49.81 | $49.84 | $49.77 | $49.84 | $47.06 | 36,557 |
2019-05-29 | $49.80 | $49.85 | $49.80 | $49.82 | $47.04 | 14,962 |
2019-05-28 | $49.73 | $49.79 | $49.73 | $49.78 | $47.00 | 3,694 |
2019-05-24 | $49.83 | $49.88 | $49.83 | $49.85 | $46.96 | 32,643 |
2019-05-23 | $49.81 | $49.85 | $49.81 | $49.84 | $46.95 | 1,289 |
2019-05-22 | $49.74 | $49.78 | $49.74 | $49.78 | $46.89 | 24,761 |
2019-05-21 | $49.76 | $49.77 | $49.71 | $49.73 | $46.85 | 37,449 |
2019-05-20 | $49.79 | $49.79 | $49.74 | $49.76 | $46.87 | 10,206 |
2019-05-17 | $49.83 | $49.83 | $49.78 | $49.81 | $46.92 | 4,458 |
2019-05-16 | $49.77 | $49.81 | $49.77 | $49.80 | $46.91 | 2,507 |
2019-05-15 | $49.82 | $49.85 | $49.82 | $49.84 | $46.95 | 6,645 |
2019-05-14 | $49.80 | $49.80 | $49.77 | $49.78 | $46.90 | 9,758 |
2019-05-13 | $49.73 | $49.81 | $49.73 | $49.79 | $46.90 | 24,797 |
2019-05-10 | $49.67 | $49.74 | $49.67 | $49.70 | $46.82 | 10,996 |
2019-05-09 | $49.72 | $49.72 | $49.70 | $49.70 | $46.82 | 2,179 |
2019-05-08 | $49.70 | $49.72 | $49.66 | $49.66 | $46.78 | 13,161 |
2019-05-07 | $49.66 | $49.71 | $49.66 | $49.69 | $46.81 | 31,162 |
2019-05-06 | $49.68 | $49.68 | $49.65 | $49.66 | $46.78 | 15,155 |
2019-05-03 | $49.57 | $49.63 | $49.57 | $49.62 | $46.74 | 9,286 |
2019-05-02 | $49.59 | $49.59 | $49.54 | $49.56 | $46.69 | 1,868 |
2019-05-01 | $49.68 | $49.72 | $49.62 | $49.62 | $46.74 | 8,396 |
2019-04-30 | $49.67 | $49.68 | $49.62 | $49.67 | $46.79 | 7,334 |
2019-04-29 | $49.58 | $49.63 | $49.58 | $49.63 | $46.75 | 12,057 |
2019-04-26 | $49.65 | $49.66 | $49.63 | $49.65 | $46.77 | 20,886 |
2019-04-25 | $49.60 | $49.61 | $49.56 | $49.57 | $46.70 | 16,204 |
2019-04-24 | $49.60 | $49.61 | $49.58 | $49.61 | $46.74 | 4,556 |
2019-04-23 | $49.54 | $49.55 | $49.53 | $49.55 | $46.67 | 4,589 |
2019-04-22 | $49.62 | $49.62 | $49.56 | $49.57 | $46.60 | 4,767 |
2019-04-18 | $49.60 | $49.62 | $49.59 | $49.61 | $46.64 | 2,710 |
2019-04-17 | $49.59 | $49.59 | $49.55 | $49.57 | $46.60 | 2,889 |
2019-04-16 | $49.58 | $49.59 | $49.54 | $49.59 | $46.62 | 3,250 |
2019-04-15 | $49.56 | $49.62 | $49.54 | $49.58 | $46.61 | 24,912 |
2019-04-12 | $49.61 | $49.61 | $49.53 | $49.58 | $46.60 | 15,248 |
2019-04-11 | $49.60 | $49.66 | $49.60 | $49.64 | $46.66 | 1,396 |
2019-04-10 | $49.68 | $49.69 | $49.65 | $49.67 | $46.69 | 13,144 |
2019-04-09 | $49.65 | $49.66 | $49.64 | $49.65 | $46.67 | 26,255 |
2019-04-08 | $49.63 | $49.63 | $49.56 | $49.60 | $46.62 | 14,775 |
2019-04-05 | $49.63 | $49.63 | $49.57 | $49.62 | $46.64 | 13,571 |
2019-04-04 | $49.58 | $49.63 | $49.56 | $49.62 | $46.65 | 18,200 |
2019-04-03 | $49.62 | $49.63 | $49.56 | $49.60 | $46.62 | 18,730 |
2019-04-02 | $49.64 | $49.65 | $49.58 | $49.62 | $46.64 | 1,904 |
2019-04-01 | $49.54 | $49.61 | $49.53 | $49.59 | $46.62 | 64,899 |
2019-03-29 | $49.67 | $49.69 | $49.60 | $49.68 | $46.70 | 8,142 |
2019-03-28 | $49.70 | $49.73 | $49.70 | $49.72 | $46.74 | 4,656 |
2019-03-27 | $49.76 | $49.77 | $49.71 | $49.75 | $46.77 | 1,903 |
2019-03-26 | $49.69 | $49.73 | $49.67 | $49.71 | $46.73 | 6,773 |
2019-03-25 | $49.69 | $49.80 | $49.69 | $49.77 | $46.69 | 8,809 |
2019-03-22 | $49.66 | $49.70 | $49.66 | $49.70 | $46.63 | 6,297 |
2019-03-21 | $49.61 | $49.62 | $49.59 | $49.60 | $46.53 | 17,243 |
2019-03-20 | $49.47 | $49.62 | $49.47 | $49.58 | $46.51 | 42,766 |
2019-03-19 | $49.49 | $49.57 | $49.42 | $49.49 | $46.43 | 89,002 |
2019-03-18 | $49.46 | $49.49 | $49.41 | $49.47 | $46.41 | 67,317 |
2019-03-15 | $49.50 | $49.50 | $49.42 | $49.47 | $46.41 | 52,570 |
2019-03-14 | $49.38 | $49.43 | $49.38 | $49.43 | $46.37 | 1,973 |
2019-03-13 | $49.44 | $49.46 | $49.40 | $49.43 | $46.37 | 3,814 |
2019-03-12 | $49.40 | $49.44 | $49.34 | $49.42 | $46.36 | 10,109 |
2019-03-11 | $49.38 | $49.39 | $49.37 | $49.39 | $46.33 | 10,836 |
2019-03-08 | $49.37 | $49.40 | $49.37 | $49.39 | $46.34 | 13,778 |
2019-03-07 | $49.37 | $49.38 | $49.32 | $49.35 | $46.30 | 2,875 |
2019-03-06 | $49.22 | $49.33 | $49.22 | $49.29 | $46.24 | 51,808 |
2019-03-05 | $49.23 | $49.28 | $49.23 | $49.26 | $46.21 | 21,049 |
2019-03-04 | $49.22 | $49.28 | $49.22 | $49.28 | $46.23 | 51,063 |
2019-03-01 | $49.21 | $49.27 | $49.18 | $49.22 | $46.18 | 64,207 |
2019-02-28 | $49.28 | $49.29 | $49.21 | $49.26 | $46.21 | 47,926 |
2019-02-27 | $49.28 | $49.30 | $49.22 | $49.29 | $46.24 | 58,020 |
2019-02-26 | $49.27 | $49.30 | $49.26 | $49.30 | $46.25 | 17,665 |
2019-02-25 | $49.23 | $49.27 | $49.23 | $49.26 | $46.21 | 44,635 |
2019-02-22 | $49.21 | $49.26 | $49.15 | $49.23 | $46.18 | 37,449 |
2019-02-21 | $49.12 | $49.22 | $49.12 | $49.17 | $46.13 | 55,561 |
2019-02-20 | $49.22 | $49.25 | $49.19 | $49.22 | $46.17 | 8,799 |
2019-02-19 | $49.23 | $49.23 | $49.14 | $49.19 | $46.14 | 4,116 |
2019-02-15 | $49.24 | $49.27 | $49.22 | $49.27 | $46.13 | 1,602 |
2019-02-14 | $49.33 | $49.33 | $49.25 | $49.28 | $46.14 | 8,263 |
2019-02-13 | $49.19 | $49.25 | $49.19 | $49.25 | $46.11 | 978 |
2019-02-12 | $49.22 | $49.29 | $49.22 | $49.26 | $46.12 | 6,962 |
2019-02-11 | $49.28 | $49.28 | $49.21 | $49.25 | $46.11 | 2,485 |
2019-02-08 | $49.23 | $49.30 | $49.23 | $49.28 | $46.14 | 636 |
2019-02-07 | $49.24 | $49.28 | $49.20 | $49.25 | $46.11 | 5,345 |
2019-02-06 | $49.25 | $49.25 | $49.18 | $49.22 | $46.08 | 4,844 |
2019-02-05 | $49.23 | $49.23 | $49.17 | $49.21 | $46.07 | 1,884 |
2019-02-04 | $49.14 | $49.19 | $49.11 | $49.16 | $46.02 | 5,314 |
2019-02-01 | $49.28 | $49.28 | $49.13 | $49.17 | $46.04 | 23,072 |
2019-01-31 | $49.12 | $49.31 | $49.12 | $49.27 | $46.13 | 7,007 |
2019-01-30 | $48.98 | $49.21 | $48.98 | $49.14 | $46.01 | 4,131 |
2019-01-29 | $48.99 | $49.04 | $48.99 | $49.04 | $45.91 | 2,437 |
2019-01-28 | $48.90 | $49.05 | $48.90 | $48.99 | $45.87 | 4,964 |
2019-01-25 | $48.98 | $49.00 | $48.90 | $48.98 | $45.85 | 2,259 |
2019-01-24 | $48.92 | $49.07 | $48.92 | $49.00 | $45.87 | 3,326 |
2019-01-23 | $48.83 | $49.01 | $48.83 | $49.00 | $45.88 | 8,528 |
2019-01-22 | $48.83 | $48.97 | $48.83 | $48.91 | $45.79 | 3,969 |
2019-01-18 | $49.03 | $49.05 | $48.91 | $49.02 | $45.80 | 5,634 |
2019-01-17 | $49.03 | $49.03 | $48.89 | $49.01 | $45.79 | 2,259 |
2019-01-16 | $49.01 | $49.01 | $48.87 | $48.97 | $45.75 | 6,142 |
2019-01-15 | $49.04 | $49.04 | $48.92 | $49.00 | $45.78 | 7,798 |
2019-01-14 | $49.01 | $49.01 | $48.86 | $48.94 | $45.72 | 2,651 |
2019-01-11 | $48.84 | $49.30 | $48.84 | $48.99 | $45.77 | 71,006 |
2019-01-10 | $48.95 | $48.95 | $48.82 | $48.92 | $45.71 | 5,503 |
2019-01-09 | $48.76 | $48.94 | $48.75 | $48.94 | $45.73 | 11,651 |
2019-01-08 | $48.73 | $48.90 | $48.73 | $48.86 | $45.65 | 8,274 |
2019-01-07 | $48.93 | $48.96 | $48.79 | $48.83 | $45.63 | 38,496 |
2019-01-04 | $48.94 | $48.95 | $48.79 | $48.94 | $45.73 | 3,932 |
2019-01-03 | $48.92 | $49.07 | $48.80 | $48.99 | $45.77 | 86,466 |
2019-01-02 | $48.61 | $48.93 | $48.61 | $48.86 | $45.65 | 16,440 |
2018-12-31 | $48.81 | $48.87 | $48.71 | $48.87 | $45.66 | 26,838 |
2018-12-28 | $48.74 | $48.86 | $48.74 | $48.86 | $45.65 | 5,635 |
2018-12-27 | $48.62 | $48.80 | $48.62 | $48.77 | $45.57 | 30,121 |
2018-12-26 | $48.78 | $48.78 | $48.67 | $48.67 | $45.48 | 5,901 |
2018-12-24 | $48.72 | $48.79 | $48.64 | $48.78 | $45.58 | 6,896 |
2018-12-21 | $48.76 | $48.87 | $48.76 | $48.82 | $45.48 | 5,675 |
2018-12-20 | $48.79 | $48.84 | $48.74 | $48.84 | $45.50 | 24,812 |
2018-12-19 | $48.74 | $48.90 | $48.74 | $48.81 | $45.47 | 9,732 |
2018-12-18 | $48.70 | $48.86 | $48.70 | $48.79 | $45.46 | 6,221 |
2018-12-17 | $48.63 | $48.73 | $48.63 | $48.71 | $45.38 | 9,247 |
2018-12-14 | $48.76 | $48.76 | $48.63 | $48.71 | $45.38 | 23,914 |
2018-12-13 | $48.58 | $48.69 | $48.55 | $48.66 | $45.33 | 18,214 |
2018-12-12 | $48.61 | $48.67 | $48.57 | $48.64 | $45.31 | 3,724 |
2018-12-11 | $48.71 | $48.71 | $48.61 | $48.68 | $45.35 | 4,985 |
2018-12-10 | $48.67 | $48.69 | $48.56 | $48.63 | $45.30 | 1,855 |
2018-12-07 | $48.61 | $48.71 | $48.61 | $48.68 | $45.35 | 15,457 |
2018-12-06 | $48.65 | $48.72 | $48.60 | $48.60 | $45.28 | 17,682 |
2018-12-04 | $48.62 | $48.62 | $48.53 | $48.53 | $45.22 | 4,042 |
2018-12-03 | $48.59 | $48.62 | $48.51 | $48.59 | $45.27 | 10,739 |
2018-11-30 | $48.53 | $48.60 | $48.48 | $48.59 | $45.27 | 8,084 |
2018-11-29 | $48.56 | $48.62 | $48.56 | $48.61 | $45.29 | 2,910 |
2018-11-28 | $48.46 | $48.63 | $48.46 | $48.60 | $45.27 | 2,558 |
2018-11-27 | $48.48 | $48.56 | $48.48 | $48.54 | $45.22 | 12,482 |
2018-11-26 | $48.57 | $48.62 | $48.48 | $48.58 | $45.26 | 43,221 |
2018-11-23 | $48.47 | $48.47 | $48.47 | $48.47 | $45.16 | 1,816 |
2018-11-21 | $48.41 | $48.56 | $48.41 | $48.56 | $45.24 | 14,116 |
2018-11-20 | $48.59 | $48.60 | $48.50 | $48.60 | $45.28 | 5,532 |
2018-11-19 | $48.62 | $48.75 | $48.62 | $48.66 | $45.22 | 7,751 |
2018-11-16 | $48.70 | $48.70 | $48.65 | $48.65 | $45.20 | 678 |
2018-11-15 | $48.66 | $48.67 | $48.66 | $48.66 | $45.21 | 4,381 |
2018-11-14 | $48.55 | $48.67 | $48.55 | $48.62 | $45.18 | 1,589 |
2018-11-13 | $48.61 | $48.61 | $48.49 | $48.61 | $45.17 | 3,485 |
2018-11-12 | $48.62 | $48.62 | $48.55 | $48.55 | $45.11 | 745 |
2018-11-09 | $48.51 | $48.51 | $48.51 | $48.51 | $45.07 | 262 |
2018-11-08 | $48.56 | $48.58 | $48.56 | $48.56 | $45.12 | 12,955 |
2018-11-07 | $48.51 | $48.61 | $48.51 | $48.61 | $45.17 | 1,119 |
2018-11-06 | $48.60 | $48.60 | $48.56 | $48.56 | $45.12 | 1,211 |
2018-11-05 | $48.61 | $48.61 | $48.50 | $48.53 | $45.09 | 17,832 |
2018-11-02 | $48.51 | $48.56 | $48.50 | $48.56 | $45.12 | 870 |
2018-11-01 | $48.65 | $48.67 | $48.54 | $48.56 | $45.12 | 4,920 |
2018-10-31 | $48.57 | $48.65 | $48.56 | $48.59 | $45.15 | 3,373 |
2018-10-30 | $48.64 | $48.70 | $48.57 | $48.68 | $45.23 | 17,327 |
2018-10-29 | $48.56 | $48.61 | $48.56 | $48.61 | $45.17 | 1,340 |
2018-10-26 | $48.70 | $48.70 | $48.65 | $48.65 | $45.20 | 1,890 |
2018-10-25 | $48.58 | $48.63 | $48.53 | $48.63 | $45.18 | 6,337 |
2018-10-24 | $48.59 | $48.64 | $48.59 | $48.64 | $45.20 | 10,895 |
2018-10-23 | $48.63 | $48.65 | $48.52 | $48.52 | $45.08 | 57,160 |
2018-10-22 | $48.66 | $48.72 | $48.58 | $48.58 | $45.02 | 4,345 |
2018-10-19 | $48.73 | $48.73 | $48.57 | $48.65 | $45.09 | 11,658 |
2018-10-18 | $48.66 | $48.72 | $48.66 | $48.70 | $45.13 | 4,410 |
2018-10-17 | $48.75 | $48.75 | $48.62 | $48.71 | $45.14 | 4,686 |
2018-10-16 | $48.64 | $48.77 | $48.64 | $48.70 | $45.13 | 7,216 |
2018-10-15 | $48.75 | $48.76 | $48.63 | $48.65 | $45.09 | 1,541 |
2018-10-12 | $48.67 | $48.78 | $48.67 | $48.76 | $45.19 | 4,686 |
2018-10-11 | $48.73 | $48.75 | $48.61 | $48.71 | $45.14 | 10,048 |
2018-10-10 | $48.65 | $48.71 | $48.58 | $48.66 | $45.10 | 17,432 |
2018-10-09 | $48.62 | $48.69 | $48.58 | $48.69 | $45.13 | 2,357 |
2018-10-08 | $48.70 | $48.70 | $48.65 | $48.70 | $45.13 | 1,029 |
2018-10-05 | $48.68 | $48.68 | $48.57 | $48.67 | $45.11 | 2,854 |
2018-10-04 | $48.71 | $48.72 | $48.65 | $48.69 | $45.12 | 3,287 |
2018-10-03 | $48.79 | $48.79 | $48.65 | $48.75 | $45.18 | 19,364 |
2018-10-02 | $48.82 | $48.83 | $48.69 | $48.82 | $45.25 | 5,453 |
2018-10-01 | $48.66 | $48.81 | $48.66 | $48.81 | $45.24 | 6,119 |
2018-09-28 | $48.75 | $48.81 | $48.67 | $48.80 | $45.23 | 11,543 |
2018-09-27 | $48.67 | $48.77 | $48.67 | $48.77 | $45.20 | 1,103 |
2018-09-26 | $48.74 | $48.77 | $48.61 | $48.77 | $45.20 | 997 |
2018-09-25 | $48.67 | $48.67 | $48.63 | $48.63 | $45.07 | 3,092 |
2018-09-24 | $48.83 | $48.84 | $48.72 | $48.84 | $45.16 | 1,459 |
2018-09-21 | $48.84 | $48.86 | $48.81 | $48.86 | $45.18 | 3,677 |
2018-09-20 | $48.82 | $48.86 | $48.75 | $48.85 | $45.17 | 3,932 |
2018-09-19 | $48.78 | $48.83 | $48.71 | $48.75 | $45.08 | 305,396 |
2018-09-18 | $48.87 | $48.88 | $48.72 | $48.84 | $45.16 | 7,280 |
2018-09-17 | $48.87 | $48.87 | $48.78 | $48.87 | $45.19 | 6,462 |
2018-09-14 | $48.87 | $48.88 | $48.87 | $48.87 | $45.19 | 1,286 |
2018-09-13 | $48.78 | $48.85 | $48.77 | $48.85 | $45.18 | 3,768 |
2018-09-12 | $48.86 | $48.91 | $48.77 | $48.83 | $45.16 | 3,277 |
2018-09-11 | $48.83 | $48.89 | $48.79 | $48.88 | $45.20 | 4,710 |
2018-09-10 | $48.91 | $48.92 | $48.87 | $48.91 | $45.23 | 4,798 |
2018-09-07 | $48.93 | $48.93 | $48.90 | $48.90 | $45.22 | 2,355 |
2018-09-06 | $48.84 | $49.00 | $48.84 | $48.94 | $45.25 | 7,782 |
2018-09-05 | $48.95 | $48.97 | $48.91 | $48.96 | $45.27 | 6,000 |
2018-09-04 | $48.96 | $48.96 | $48.92 | $48.92 | $45.24 | 1,946 |
2018-08-31 | $48.91 | $48.95 | $48.91 | $48.93 | $45.25 | 3,392 |
2018-08-30 | $48.82 | $48.82 | $48.82 | $48.82 | $45.14 | 72 |
2018-08-29 | $48.93 | $48.93 | $48.90 | $48.92 | $45.24 | 1,712 |
2018-08-28 | $48.95 | $48.95 | $48.90 | $48.93 | $45.25 | 3,603 |
2018-08-27 | $48.95 | $48.96 | $48.87 | $48.89 | $45.21 | 1,871 |
2018-08-24 | $48.95 | $48.98 | $48.85 | $48.97 | $45.28 | 5,282 |
2018-08-23 | $49.00 | $49.00 | $48.99 | $49.00 | $45.31 | 2,083 |
2018-08-22 | $48.99 | $48.99 | $48.93 | $48.99 | $45.30 | 6,807 |
2018-08-21 | $48.98 | $48.98 | $48.89 | $48.96 | $45.27 | 7,423 |
2018-08-20 | $49.07 | $49.09 | $49.00 | $49.09 | $45.29 | 4,774 |
2018-08-17 | $48.94 | $49.04 | $48.94 | $48.96 | $45.17 | 4,452 |
2018-08-16 | $48.97 | $49.04 | $48.94 | $49.00 | $45.21 | 1,855 |
2018-08-15 | $48.98 | $49.07 | $48.98 | $49.07 | $45.27 | 2,858 |
2018-08-14 | $48.91 | $48.94 | $48.91 | $48.94 | $45.15 | 1,718 |
2018-08-13 | $49.02 | $49.03 | $48.95 | $49.03 | $45.24 | 1,055 |
2018-08-10 | $48.97 | $48.97 | $48.97 | $48.97 | $45.18 | 452 |
2018-08-09 | $48.84 | $48.94 | $48.84 | $48.90 | $45.12 | 1,686 |
2018-08-08 | $48.92 | $48.92 | $48.82 | $48.82 | $45.04 | 734 |
2018-08-07 | $48.94 | $48.94 | $48.87 | $48.92 | $45.14 | 2,040 |
2018-08-06 | $48.82 | $48.92 | $48.82 | $48.82 | $45.04 | 1,714 |
2018-08-03 | $48.79 | $48.90 | $48.79 | $48.90 | $45.12 | 2,146 |
2018-08-02 | $48.84 | $48.88 | $48.80 | $48.80 | $45.02 | 1,013 |
2018-08-01 | $48.75 | $48.85 | $48.74 | $48.85 | $45.07 | 2,104 |
2018-07-31 | $48.80 | $48.85 | $48.74 | $48.74 | $44.97 | 2,528 |
2018-07-30 | $48.77 | $48.77 | $48.76 | $48.76 | $44.98 | 1,576 |
2018-07-27 | $48.79 | $48.79 | $48.79 | $48.79 | $45.02 | 421 |
2018-07-26 | $48.84 | $48.84 | $48.81 | $48.81 | $45.04 | 617 |
2018-07-25 | $48.74 | $48.87 | $48.74 | $48.87 | $45.09 | 1,508 |
2018-07-24 | $48.73 | $48.79 | $48.72 | $48.79 | $45.02 | 2,657 |
2018-07-23 | $48.92 | $48.94 | $48.92 | $48.94 | $45.06 | 1,770 |
2018-07-20 | $48.95 | $48.98 | $48.95 | $48.98 | $45.09 | 508 |
2018-07-19 | $48.96 | $49.00 | $48.93 | $49.00 | $45.11 | 4,006 |
2018-07-18 | $48.91 | $48.91 | $48.91 | $48.91 | $45.03 | 433 |
2018-07-17 | $48.96 | $48.96 | $48.96 | $48.96 | $45.07 | 234 |
2018-07-16 | $48.96 | $48.97 | $48.91 | $48.91 | $45.03 | 4,590 |
2018-07-13 | $48.97 | $48.97 | $48.94 | $48.94 | $45.06 | 1,667 |
2018-07-12 | $48.93 | $48.93 | $48.93 | $48.93 | $45.05 | 0 |
2018-07-11 | $48.82 | $48.94 | $48.82 | $48.93 | $45.05 | 4,670 |
2018-07-10 | $48.86 | $48.91 | $48.80 | $48.91 | $45.03 | 7,669 |
2018-07-09 | $48.92 | $48.94 | $48.81 | $48.93 | $45.05 | 3,552 |
2018-07-06 | $48.95 | $48.95 | $48.95 | $48.95 | $45.07 | 3,924 |
2018-07-05 | $48.93 | $48.93 | $48.79 | $48.93 | $45.05 | 6,600 |
2018-07-03 | $48.78 | $48.93 | $48.78 | $48.93 | $45.05 | 2,463 |
2018-07-02 | $48.78 | $48.89 | $48.78 | $48.88 | $45.00 | 3,940 |
2018-06-29 | $48.84 | $48.93 | $48.84 | $48.91 | $45.03 | 21,255 |
2018-06-28 | $48.86 | $48.86 | $48.86 | $48.86 | $44.98 | 264 |
2018-06-27 | $48.92 | $48.94 | $48.86 | $48.94 | $45.06 | 2,861 |
2018-06-26 | $48.82 | $48.82 | $48.82 | $48.82 | $44.95 | 294 |
2018-06-25 | $48.88 | $48.88 | $48.76 | $48.88 | $45.00 | 2,376 |
2018-06-22 | $48.93 | $48.94 | $48.83 | $48.94 | $44.96 | 1,888 |
2018-06-21 | $48.94 | $48.96 | $48.90 | $48.90 | $44.92 | 2,832 |
2018-06-20 | $48.88 | $48.94 | $48.87 | $48.87 | $44.90 | 765 |
2018-06-19 | $48.94 | $48.94 | $48.84 | $48.85 | $44.88 | 4,858 |
2018-06-18 | $48.91 | $48.91 | $48.91 | $48.91 | $44.94 | 672 |
2018-06-15 | $48.93 | $48.95 | $48.84 | $48.92 | $44.95 | 12,319 |
2018-06-14 | $48.78 | $48.90 | $48.78 | $48.78 | $44.82 | 15,777 |
2018-06-13 | $48.81 | $48.81 | $48.81 | $48.81 | $44.85 | 270 |
2018-06-12 | $48.81 | $48.91 | $48.81 | $48.88 | $44.91 | 9,146 |
2018-06-11 | $48.83 | $48.90 | $48.83 | $48.85 | $44.88 | 1,965 |
2018-06-08 | $48.89 | $48.89 | $48.83 | $48.88 | $44.91 | 2,066 |
2018-06-07 | $48.85 | $48.90 | $48.85 | $48.85 | $44.88 | 147,943 |
2018-06-06 | $48.85 | $48.85 | $48.85 | $48.85 | $44.88 | 1 |
2018-06-05 | $48.88 | $48.88 | $48.84 | $48.85 | $44.88 | 3,608 |
2018-06-04 | $48.87 | $48.87 | $48.87 | $48.87 | $44.90 | 555 |
2018-06-01 | $48.92 | $48.98 | $48.92 | $48.93 | $44.96 | 1,331 |
2018-05-31 | $48.98 | $48.99 | $48.92 | $48.99 | $45.01 | 1,431 |
2018-05-30 | $48.98 | $49.05 | $48.93 | $48.98 | $45.01 | 1,530 |
2018-05-29 | $48.95 | $49.11 | $48.94 | $49.06 | $45.07 | 1,700 |
2018-05-25 | $48.85 | $48.85 | $48.85 | $48.85 | $44.88 | 1 |
2018-05-24 | $48.85 | $48.85 | $48.85 | $48.85 | $44.88 | 327 |
2018-05-23 | $48.76 | $48.77 | $48.70 | $48.70 | $44.74 | 1,475 |
2018-05-22 | $48.66 | $48.72 | $48.66 | $48.72 | $44.76 | 1,335 |
2018-05-21 | $48.73 | $48.87 | $48.73 | $48.74 | $44.70 | 1,565 |
2018-05-18 | $48.78 | $48.82 | $48.73 | $48.73 | $44.69 | 1,213 |
2018-05-17 | $48.77 | $48.82 | $48.69 | $48.82 | $44.77 | 5,183 |
2018-05-16 | $48.76 | $48.79 | $48.76 | $48.76 | $44.72 | 2,838 |
2018-05-15 | $48.79 | $48.79 | $48.69 | $48.78 | $44.73 | 1,851 |
2018-05-14 | $48.77 | $48.82 | $48.77 | $48.82 | $44.77 | 1,035 |
2018-05-11 | $48.83 | $48.83 | $48.83 | $48.83 | $44.78 | 386 |
2018-05-10 | $48.84 | $48.88 | $48.84 | $48.85 | $44.80 | 2,283 |
2018-05-09 | $48.77 | $48.82 | $48.77 | $48.82 | $44.77 | 1,754 |
2018-05-08 | $48.84 | $48.84 | $48.84 | $48.84 | $44.79 | 259 |
2018-05-07 | $48.86 | $48.86 | $48.86 | $48.86 | $44.80 | 79 |
2018-05-04 | $48.86 | $48.86 | $48.86 | $48.86 | $44.80 | 331 |
2018-05-03 | $48.89 | $48.89 | $48.81 | $48.87 | $44.81 | 1,213 |
2018-05-02 | $48.76 | $48.86 | $48.76 | $48.86 | $44.81 | 2,978 |
2018-05-01 | $48.90 | $48.90 | $48.77 | $48.82 | $44.77 | 1,321 |
2018-04-30 | $48.85 | $48.92 | $48.85 | $48.92 | $44.86 | 616 |
2018-04-27 | $48.85 | $48.91 | $48.84 | $48.86 | $44.80 | 3,201 |
2018-04-26 | $48.83 | $48.83 | $48.83 | $48.83 | $44.78 | 1,189 |
2018-04-25 | $48.86 | $48.86 | $48.75 | $48.80 | $44.75 | 1,600 |
2018-04-24 | $48.85 | $48.88 | $48.79 | $48.83 | $44.78 | 3,948 |
2018-04-23 | $48.88 | $48.88 | $48.88 | $48.88 | $44.75 | 192 |
2018-04-20 | $48.96 | $48.96 | $48.93 | $48.93 | $44.79 | 1,568 |
2018-04-19 | $48.96 | $48.96 | $48.96 | $48.96 | $44.82 | 57 |
2018-04-18 | $48.96 | $48.96 | $48.96 | $48.96 | $44.82 | 500 |
2018-04-17 | $48.97 | $49.06 | $48.97 | $49.06 | $44.91 | 1,232 |
2018-04-16 | $49.03 | $49.03 | $49.03 | $49.03 | $44.88 | 508 |
2018-04-13 | $48.96 | $49.03 | $48.96 | $49.03 | $44.89 | 513 |
2018-04-12 | $49.07 | $49.07 | $49.07 | $49.07 | $44.92 | 346 |
2018-04-11 | $49.09 | $49.11 | $49.09 | $49.11 | $44.96 | 897 |
2018-04-10 | $49.02 | $49.09 | $49.01 | $49.09 | $44.94 | 3,014 |
2018-04-09 | $49.05 | $49.05 | $49.05 | $49.05 | $44.90 | 564 |
2018-04-06 | $49.10 | $49.11 | $49.06 | $49.11 | $44.95 | 1,497 |
2018-04-05 | $49.12 | $49.12 | $48.99 | $48.99 | $44.85 | 5,986 |
2018-04-04 | $48.99 | $49.13 | $48.99 | $49.07 | $44.92 | 3,272 |
2018-04-03 | $49.13 | $49.13 | $49.12 | $49.12 | $44.96 | 373 |
2018-04-02 | $49.14 | $49.16 | $49.09 | $49.13 | $44.98 | 3,950 |
2018-03-29 | $49.07 | $49.14 | $49.05 | $49.14 | $44.99 | 4,831 |
2018-03-28 | $49.12 | $49.12 | $49.05 | $49.10 | $44.95 | 1,026 |
2018-03-27 | $49.07 | $49.12 | $49.01 | $49.12 | $44.97 | 2,057 |
2018-03-26 | $48.97 | $49.06 | $48.96 | $48.96 | $44.82 | 4,600 |
2018-03-23 | $48.95 | $49.06 | $48.95 | $48.99 | $44.84 | 8,070 |
2018-03-22 | $48.98 | $48.98 | $48.98 | $48.98 | $44.84 | 388 |
2018-03-21 | $48.90 | $49.01 | $48.88 | $48.94 | $44.81 | 2,683 |
2018-03-20 | $48.93 | $49.02 | $48.93 | $49.00 | $44.86 | 1,879 |
2018-03-19 | $49.12 | $49.12 | $49.06 | $49.06 | $44.83 | 387 |
2018-03-16 | $49.00 | $49.13 | $49.00 | $49.13 | $44.90 | 1,439 |
2018-03-15 | $49.16 | $49.16 | $49.07 | $49.16 | $44.93 | 1,728 |
2018-03-14 | $49.12 | $49.12 | $49.12 | $49.12 | $44.89 | 2,032 |
2018-03-13 | $49.11 | $49.11 | $49.11 | $49.11 | $44.88 | 252 |
2018-03-12 | $49.08 | $49.08 | $49.08 | $49.08 | $44.85 | 1,371 |
2018-03-09 | $49.00 | $49.14 | $49.00 | $49.14 | $44.91 | 1,326 |
2018-03-08 | $49.16 | $49.16 | $49.16 | $49.16 | $44.93 | 515 |
2018-03-07 | $49.18 | $49.18 | $49.16 | $49.16 | $44.93 | 3,215 |
2018-03-06 | $49.16 | $49.16 | $49.16 | $49.16 | $44.93 | 844 |
2018-03-05 | $49.12 | $49.16 | $49.07 | $49.16 | $44.93 | 6,481 |
2018-03-02 | $49.12 | $49.16 | $49.06 | $49.09 | $44.86 | 2,375 |
2018-03-01 | $49.16 | $49.19 | $49.10 | $49.18 | $44.95 | 12,265 |
2018-02-28 | $49.05 | $49.09 | $49.05 | $49.09 | $44.86 | 874 |
2018-02-27 | $49.20 | $49.20 | $49.07 | $49.07 | $44.84 | 4,087 |
2018-02-26 | $49.08 | $49.08 | $49.08 | $49.08 | $44.85 | 292 |
2018-02-23 | $49.11 | $49.19 | $49.11 | $49.19 | $44.95 | 2,405 |
2018-02-22 | $49.16 | $49.17 | $49.01 | $49.17 | $44.94 | 3,759 |
2018-02-21 | $49.05 | $49.16 | $49.05 | $49.08 | $44.85 | 2,078 |
2018-02-20 | $49.12 | $49.14 | $49.07 | $49.14 | $44.91 | 1,961 |
2018-02-16 | $49.20 | $49.26 | $49.19 | $49.20 | $44.88 | 4,702 |
2018-02-15 | $49.25 | $49.25 | $49.17 | $49.17 | $44.86 | 1,204 |
2018-02-14 | $49.25 | $49.25 | $49.25 | $49.25 | $44.93 | 128 |
2018-02-13 | $49.35 | $49.35 | $49.25 | $49.29 | $44.96 | 2,136 |
2018-02-12 | $49.36 | $49.36 | $49.28 | $49.35 | $45.02 | 2,735 |
2018-02-09 | $49.25 | $49.42 | $49.25 | $49.40 | $45.07 | 1,729 |
2018-02-08 | $49.31 | $49.40 | $49.30 | $49.30 | $44.98 | 5,283 |
2018-02-07 | $49.43 | $49.43 | $49.35 | $49.37 | $45.04 | 4,713 |
2018-02-06 | $49.41 | $49.45 | $49.33 | $49.45 | $45.11 | 1,598 |
2018-02-05 | $49.36 | $49.39 | $49.36 | $49.39 | $45.05 | 315 |
2018-02-02 | $49.34 | $49.37 | $49.34 | $49.35 | $45.02 | 1,124 |
2018-02-01 | $49.34 | $49.34 | $49.34 | $49.34 | $45.01 | 1,369 |
2018-01-31 | $49.36 | $49.36 | $49.36 | $49.36 | $45.03 | 312 |
2018-01-30 | $49.38 | $49.38 | $49.32 | $49.32 | $45.00 | 773 |
2018-01-29 | $49.28 | $49.43 | $49.28 | $49.43 | $45.10 | 3,655 |
2018-01-26 | $49.46 | $49.46 | $49.42 | $49.43 | $45.10 | 2,626 |
2018-01-25 | $49.43 | $49.43 | $49.43 | $49.43 | $45.10 | 3 |
2018-01-24 | $49.43 | $49.43 | $49.43 | $49.43 | $45.10 | 500 |
2018-01-23 | $49.44 | $49.51 | $49.37 | $49.38 | $45.05 | 8,687 |
2018-01-22 | $49.48 | $49.55 | $49.48 | $49.55 | $45.13 | 659 |
2018-01-19 | $49.57 | $49.57 | $49.50 | $49.56 | $45.14 | 24,506 |
2018-01-18 | $49.58 | $49.60 | $49.46 | $49.59 | $45.16 | 11,001 |
2018-01-17 | $49.63 | $49.64 | $49.47 | $49.47 | $45.05 | 19,123 |
2018-01-16 | $49.67 | $49.67 | $49.56 | $49.59 | $45.16 | 14,458 |
2018-01-12 | $49.66 | $49.66 | $49.59 | $49.59 | $45.17 | 3,577 |
2018-01-11 | $49.64 | $49.70 | $49.55 | $49.70 | $45.26 | 18,594 |
2018-01-10 | $49.61 | $49.68 | $49.61 | $49.66 | $45.22 | 19,950 |
2018-01-09 | $49.65 | $49.70 | $49.60 | $49.64 | $45.21 | 296,161 |
2018-01-08 | $49.68 | $49.68 | $49.61 | $49.61 | $45.18 | 1,607 |
2018-01-05 | $49.72 | $49.72 | $49.64 | $49.66 | $45.23 | 17,238 |
2018-01-04 | $49.64 | $54.60 | $49.54 | $49.70 | $45.26 | 214,009 |
2018-01-03 | $49.63 | $49.70 | $49.58 | $49.68 | $45.25 | 3,257 |
2018-01-02 | $49.65 | $49.70 | $49.64 | $49.70 | $45.26 | 4,769 |
2017-12-29 | $49.67 | $49.75 | $49.65 | $49.74 | $45.30 | 714 |
2017-12-28 | $49.72 | $49.72 | $49.72 | $49.72 | $45.28 | 2 |
2017-12-27 | $49.59 | $49.72 | $49.59 | $49.72 | $45.28 | 3,379 |
2017-12-26 | $49.60 | $49.67 | $49.56 | $49.67 | $45.24 | 2,918 |
2017-12-22 | $49.69 | $49.75 | $49.69 | $49.75 | $45.23 | 787 |
2017-12-21 | $49.75 | $49.75 | $49.64 | $49.75 | $45.23 | 13,106 |
2017-12-20 | $49.70 | $49.77 | $49.69 | $49.77 | $45.24 | 944 |
2017-12-19 | $49.71 | $49.78 | $49.71 | $49.73 | $45.21 | 835 |
2017-12-18 | $49.81 | $49.82 | $49.76 | $49.82 | $45.29 | 2,200 |
2017-12-15 | $49.73 | $49.80 | $49.73 | $49.80 | $45.27 | 3,513 |
2017-12-14 | $49.81 | $49.83 | $49.77 | $49.82 | $45.29 | 2,877 |
2017-12-13 | $49.74 | $49.80 | $49.73 | $49.80 | $45.27 | 2,080 |
2017-12-12 | $49.72 | $49.79 | $49.72 | $49.79 | $45.26 | 2,221 |
2017-12-11 | $49.81 | $49.81 | $49.67 | $49.73 | $45.21 | 7,111 |
2017-12-08 | $49.77 | $49.77 | $49.77 | $49.77 | $45.25 | 134 |
2017-12-07 | $49.77 | $49.77 | $49.77 | $49.77 | $45.25 | 400 |
2017-12-06 | $49.83 | $49.83 | $49.79 | $49.83 | $45.30 | 2,460 |
2017-12-05 | $49.66 | $49.76 | $49.66 | $49.76 | $45.24 | 624 |
2017-12-04 | $49.70 | $49.83 | $49.70 | $49.74 | $45.16 | 1,568 |
2017-12-01 | $49.72 | $49.91 | $49.72 | $49.74 | $45.16 | 10,070 |
2017-11-30 | $49.81 | $49.86 | $49.77 | $49.78 | $45.20 | 5,793 |
2017-11-29 | $49.75 | $49.78 | $49.75 | $49.78 | $45.19 | 358 |
2017-11-28 | $49.81 | $49.81 | $49.81 | $49.81 | $45.22 | 197 |
2017-11-27 | $49.78 | $49.93 | $49.78 | $49.80 | $45.21 | 1,946 |
2017-11-24 | $49.82 | $49.94 | $49.82 | $49.93 | $45.33 | 1,328 |
2017-11-22 | $49.79 | $49.93 | $49.77 | $49.93 | $45.33 | 10,456 |
2017-11-21 | $49.87 | $49.87 | $49.78 | $49.78 | $45.20 | 4,099 |
2017-11-20 | $49.90 | $49.93 | $49.86 | $49.86 | $45.20 | 4,908 |
2017-11-17 | $49.92 | $49.92 | $49.89 | $49.91 | $45.24 | 2,692 |
2017-11-16 | $49.95 | $49.95 | $49.88 | $49.89 | $45.22 | 3,615 |
2017-11-15 | $49.95 | $49.96 | $49.95 | $49.96 | $45.29 | 556 |
2017-11-14 | $49.95 | $49.95 | $49.83 | $49.95 | $45.28 | 45,913 |
2017-11-13 | $49.95 | $49.96 | $49.90 | $49.96 | $45.29 | 1,016 |
2017-11-10 | $49.97 | $49.97 | $49.92 | $49.93 | $45.26 | 686 |
2017-11-09 | $50.01 | $50.01 | $49.94 | $49.95 | $45.28 | 874 |
2017-11-08 | $49.99 | $50.05 | $49.98 | $49.98 | $45.31 | 1,690 |
2017-11-07 | $50.08 | $50.08 | $50.02 | $50.02 | $45.34 | 890 |
2017-11-06 | $50.02 | $50.08 | $50.02 | $50.08 | $45.40 | 1,124 |
2017-11-03 | $50.02 | $50.07 | $50.00 | $50.07 | $45.38 | 2,001 |
2017-11-02 | $50.06 | $50.08 | $49.93 | $50.06 | $45.38 | 5,390 |
2017-11-01 | $49.99 | $50.06 | $49.99 | $50.03 | $45.35 | 1,435 |
2017-10-31 | $50.00 | $50.00 | $50.00 | $50.00 | $45.33 | 111 |
2017-10-30 | $49.93 | $50.04 | $49.93 | $50.04 | $45.36 | 4,706 |
2017-10-27 | $50.04 | $50.04 | $50.04 | $50.04 | $45.36 | 100 |
2017-10-26 | $50.12 | $50.12 | $50.12 | $50.12 | $45.43 | 0 |
2017-10-25 | $50.12 | $50.12 | $50.12 | $50.12 | $45.43 | 0 |
2017-10-24 | $50.12 | $50.12 | $50.12 | $50.12 | $45.43 | 0 |
2017-10-23 | $50.12 | $50.12 | $50.12 | $50.12 | $45.36 | 48 |
2017-10-20 | $50.00 | $50.13 | $50.00 | $50.12 | $45.36 | 7,616 |
2017-10-19 | $50.16 | $50.16 | $50.16 | $50.16 | $45.40 | 100 |
2017-10-18 | $50.11 | $50.13 | $50.11 | $50.12 | $45.36 | 452 |
2017-10-17 | $50.06 | $50.06 | $50.06 | $50.06 | $45.31 | 1 |
2017-10-16 | $50.10 | $50.15 | $50.06 | $50.06 | $45.31 | 4,103 |
2017-10-13 | $50.14 | $50.20 | $50.14 | $50.20 | $45.43 | 973 |
2017-10-12 | $50.16 | $50.16 | $50.16 | $50.16 | $45.40 | 63 |
2017-10-11 | $50.17 | $50.17 | $50.17 | $50.17 | $45.41 | 0 |
2017-10-10 | $50.17 | $50.17 | $50.17 | $50.17 | $45.41 | 500 |
2017-10-09 | $50.01 | $50.01 | $50.01 | $50.01 | $45.26 | 6,000 |
2017-10-06 | $49.97 | $49.97 | $49.97 | $49.97 | $45.23 | 200 |
2017-10-05 | $50.03 | $50.03 | $50.03 | $50.03 | $45.28 | 5,029 |
2017-10-04 | $50.04 | $50.04 | $50.04 | $50.04 | $45.29 | 6,000 |
2017-10-03 | $50.04 | $50.04 | $50.03 | $50.03 | $45.28 | 352 |
2017-10-02 | $50.02 | $50.11 | $50.00 | $50.10 | $45.35 | 2,815 |
2017-09-29 | $50.04 | $50.04 | $50.04 | $50.04 | $45.29 | 2 |
2017-09-28 | $50.04 | $50.04 | $50.04 | $50.04 | $45.29 | 100 |
2017-09-27 | $50.12 | $50.12 | $50.02 | $50.08 | $45.33 | 1,745 |
2017-09-26 | $50.22 | $50.22 | $50.22 | $50.22 | $45.45 | 0 |
2017-09-25 | $50.22 | $50.22 | $50.22 | $50.22 | $45.39 | 1 |
2017-09-22 | $50.16 | $50.22 | $50.16 | $50.21 | $45.38 | 417 |
2017-09-21 | $50.20 | $50.20 | $50.16 | $50.16 | $45.34 | 3,373 |
2017-09-20 | $50.19 | $50.19 | $50.19 | $50.19 | $45.36 | 102 |
2017-09-19 | $50.24 | $50.24 | $50.17 | $50.17 | $45.34 | 1,002 |
2017-09-18 | $50.23 | $50.23 | $50.23 | $50.23 | $45.40 | 2,700 |
2017-09-15 | $50.32 | $50.32 | $50.32 | $50.32 | $45.48 | 1 |
2017-09-14 | $50.32 | $50.32 | $50.32 | $50.32 | $45.48 | 10 |
2017-09-13 | $50.32 | $50.32 | $50.32 | $50.32 | $45.48 | 0 |
2017-09-12 | $50.31 | $50.32 | $50.31 | $50.32 | $45.48 | 4,202 |
2017-09-11 | $50.29 | $50.29 | $50.29 | $50.29 | $45.45 | 0 |
2017-09-08 | $50.29 | $50.29 | $50.29 | $50.29 | $45.45 | 106 |
2017-09-07 | $50.35 | $50.35 | $50.35 | $50.35 | $45.50 | 0 |
2017-09-06 | $50.35 | $50.35 | $50.35 | $50.35 | $45.50 | 0 |
2017-09-05 | $50.35 | $50.35 | $50.35 | $50.35 | $45.50 | 97 |
2017-09-01 | $50.23 | $50.23 | $50.23 | $50.23 | $45.40 | 0 |
2017-08-31 | $50.23 | $50.23 | $50.23 | $50.23 | $45.40 | 0 |
2017-08-30 | $50.23 | $50.23 | $50.23 | $50.23 | $45.40 | 0 |
2017-08-29 | $50.23 | $50.23 | $50.23 | $50.23 | $45.40 | 1 |
2017-08-28 | $50.19 | $50.19 | $50.19 | $50.19 | $45.36 | 6 |
2017-08-25 | $50.20 | $50.20 | $50.19 | $50.19 | $45.36 | 300 |
2017-08-24 | $50.24 | $50.24 | $50.12 | $50.18 | $45.35 | 702 |
WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG) News Headlines
Recent WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG) News
Similar Companies to WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG) 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 | -- | -- | -- |