SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.15 ($-0.02) -0.04%
SPDR Nuveen Bloomberg Short Term Municipal Bond ETF - Daily Information
Click for more stock information on SPDR Nuveen Bloomberg Short Term Municipal Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $47.17 |
Previous Close | $47.15 |
High | $47.22 |
Low | $47.11 |
Adjusted Open | $47.17 |
Previous Adjusted Close | $47.15 |
Adjusted High | $47.22 |
Adjusted Low | $47.11 |
About SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)
In seeking to track the performance of the Bloomberg Barclays Managed Money Municipal Short Term Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, Nuveen Asset Management, LLC (“Nuveen Asset Management” or the “Sub-Adviser”), the investment sub-adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Sub-Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Sub-Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. Additionally, the Fund intends to invest, under normal circumstances, at least 80% of its net assets, plus the amount of borrowings for investment purposes, in investments the income of which is exempt from Federal income tax.In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to track the publicly traded municipal bonds that cover the U.S. dollar denominated short term tax exempt bond market, including state and local general obligation bonds, revenue bonds, pre-refunded bonds, and insured bonds. A general obligation bond is secured by the full faith and credit of its issuer. A revenue bond is payable from a specific source of revenue. A pre-refunded bond is a revenue bond that the issuer has allocated funds to fully retire. An insured bond is protected from issuer default or rating downgrade by an insurance company. The Index is a rules-based, market-value weighted index. All bonds in the Index must be rated Aa3/AA- or higher by at least two of the following statistical ratings agencies: Moody's Investors Service, Inc., Standard & Poor's Financial Services, LLC or Fitch Inc. If only two of the three agencies rate the security, the lower rating is used to determine index eligibility. If only one of the agencies rates the security, the rating must be at least Aa3/AA-. Each Index security must have an outstanding par value of at least $7 million and be issued as part of a transaction of at least $75 million. The bonds must be fixed rate and have a nominal maturity of one to five years. No issuer may constitute more than 10% of the Index. Bonds subject to alternative minimum tax, hospital bonds, housing bonds, tobacco bonds, and airline bonds, along with remarketed issues, taxable municipal bonds, floaters, and derivatives are all excluded from the Index. As of August 31, 2019, there were approximately 4,308 securities in the Index, the dollar-weighted average maturity of the securities in the Index was 3.16 years and the modified adjusted duration of securities in the Index was approximately 2.89 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund, the Adviser or the Sub-Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)
Historical Stock Data for SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $47.17 | $47.22 | $47.11 | $47.15 | $47.15 | 381,253 |
2025-04-16 | $47.08 | $47.19 | $47.08 | $47.17 | $47.17 | 522,416 |
2025-04-15 | $47.12 | $47.19 | $47.07 | $47.14 | $47.14 | 527,585 |
2025-04-14 | $47.07 | $47.20 | $47.03 | $47.14 | $47.14 | 664,563 |
2025-04-11 | $46.99 | $47.04 | $46.75 | $47.02 | $47.02 | 2,075,115 |
2025-04-10 | $46.95 | $47.34 | $46.95 | $47.11 | $47.11 | 1,006,595 |
2025-04-09 | $46.65 | $47.04 | $46.56 | $47.04 | $47.04 | 1,869,018 |
2025-04-08 | $47.30 | $47.30 | $46.89 | $47.05 | $47.05 | 1,616,057 |
2025-04-07 | $47.77 | $47.81 | $47.34 | $47.47 | $47.47 | 1,020,976 |
2025-04-04 | $47.88 | $47.95 | $47.72 | $47.82 | $47.82 | 577,483 |
2025-04-03 | $47.74 | $47.78 | $47.70 | $47.71 | $47.71 | 315,764 |
2025-04-02 | $47.58 | $47.65 | $47.58 | $47.58 | $47.58 | 219,078 |
2025-04-01 | $47.48 | $47.62 | $47.48 | $47.61 | $47.61 | 269,595 |
2025-03-31 | $47.52 | $47.61 | $47.52 | $47.60 | $47.50 | 366,747 |
2025-03-28 | $47.50 | $47.59 | $47.42 | $47.54 | $47.44 | 260,338 |
2025-03-27 | $47.49 | $47.51 | $47.46 | $47.46 | $47.36 | 385,291 |
2025-03-26 | $47.57 | $47.57 | $47.52 | $47.53 | $47.43 | 247,555 |
2025-03-25 | $47.60 | $47.64 | $47.58 | $47.58 | $47.58 | 191,240 |
2025-03-24 | $47.62 | $47.75 | $47.50 | $47.61 | $47.61 | 279,968 |
2025-03-21 | $47.63 | $47.66 | $47.59 | $47.61 | $47.61 | 253,720 |
2025-03-20 | $47.62 | $47.78 | $47.62 | $47.64 | $47.64 | 1,543,495 |
2025-03-19 | $47.68 | $47.71 | $47.64 | $47.68 | $47.68 | 327,307 |
2025-03-18 | $47.71 | $47.71 | $47.68 | $47.70 | $47.70 | 261,495 |
2025-03-17 | $47.70 | $47.71 | $47.68 | $47.70 | $47.70 | 273,395 |
2025-03-14 | $47.68 | $47.69 | $47.62 | $47.69 | $47.69 | 1,094,905 |
2025-03-13 | $47.69 | $47.69 | $47.61 | $47.66 | $47.66 | 406,989 |
2025-03-12 | $47.73 | $47.73 | $47.66 | $47.69 | $47.69 | 3,752,191 |
2025-03-11 | $47.73 | $47.78 | $47.67 | $47.70 | $47.70 | 304,419 |
2025-03-10 | $47.74 | $47.76 | $47.73 | $47.73 | $47.73 | 175,832 |
2025-03-07 | $47.76 | $47.82 | $47.67 | $47.67 | $47.67 | 208,395 |
2025-03-06 | $47.78 | $47.78 | $47.70 | $47.76 | $47.76 | 243,993 |
2025-03-05 | $47.81 | $47.81 | $47.75 | $47.76 | $47.76 | 227,378 |
2025-03-04 | $47.75 | $47.84 | $47.75 | $47.79 | $47.79 | 287,177 |
2025-03-03 | $47.82 | $47.82 | $47.53 | $47.79 | $47.79 | 252,458 |
2025-02-28 | $47.91 | $47.93 | $47.85 | $47.92 | $47.81 | 271,014 |
2025-02-27 | $47.87 | $47.91 | $47.86 | $47.91 | $47.91 | 221,240 |
2025-02-26 | $47.89 | $47.93 | $47.85 | $47.91 | $47.91 | 144,327 |
2025-02-25 | $47.82 | $47.86 | $47.81 | $47.86 | $47.86 | 244,630 |
2025-02-24 | $47.77 | $47.80 | $47.74 | $47.77 | $47.77 | 170,598 |
2025-02-21 | $47.72 | $47.80 | $47.71 | $47.77 | $47.77 | 256,397 |
2025-02-20 | $47.70 | $47.73 | $47.69 | $47.72 | $47.72 | 210,692 |
2025-02-19 | $47.64 | $47.71 | $47.61 | $47.70 | $47.70 | 382,516 |
2025-02-18 | $47.67 | $47.67 | $47.61 | $47.65 | $47.65 | 283,581 |
2025-02-14 | $47.68 | $47.72 | $47.60 | $47.70 | $47.70 | 176,617 |
2025-02-13 | $47.61 | $47.67 | $47.61 | $47.63 | $47.63 | 377,453 |
2025-02-12 | $47.65 | $47.65 | $47.56 | $47.61 | $47.61 | 262,769 |
2025-02-11 | $47.68 | $47.72 | $47.67 | $47.70 | $47.70 | 166,146 |
2025-02-10 | $47.75 | $47.75 | $47.68 | $47.71 | $47.71 | 186,122 |
2025-02-07 | $47.69 | $47.73 | $47.69 | $47.71 | $47.71 | 180,257 |
2025-02-06 | $47.76 | $47.76 | $47.69 | $47.74 | $47.74 | 324,085 |
2025-02-05 | $47.68 | $47.76 | $47.68 | $47.74 | $47.74 | 304,583 |
2025-02-04 | $47.66 | $47.68 | $47.60 | $47.68 | $47.68 | 245,585 |
2025-02-03 | $47.63 | $47.64 | $47.57 | $47.62 | $47.62 | 287,083 |
2025-01-31 | $47.74 | $47.74 | $47.68 | $47.73 | $47.63 | 296,051 |
2025-01-30 | $47.64 | $47.70 | $47.64 | $47.68 | $47.58 | 217,346 |
2025-01-29 | $47.60 | $47.64 | $47.57 | $47.62 | $47.52 | 259,503 |
2025-01-28 | $47.59 | $47.64 | $47.59 | $47.62 | $47.52 | 273,067 |
2025-01-27 | $47.60 | $47.64 | $47.50 | $47.60 | $47.50 | 504,250 |
2025-01-24 | $47.46 | $47.52 | $47.46 | $47.52 | $47.42 | 498,022 |
2025-01-23 | $47.52 | $47.52 | $47.46 | $47.48 | $47.38 | 365,010 |
2025-01-22 | $47.47 | $47.54 | $47.47 | $47.50 | $47.40 | 295,595 |
2025-01-21 | $47.51 | $47.51 | $47.46 | $47.49 | $47.39 | 993,189 |
2025-01-17 | $47.47 | $47.51 | $47.42 | $47.48 | $47.38 | 356,856 |
2025-01-16 | $47.38 | $47.47 | $47.38 | $47.46 | $47.36 | 425,784 |
2025-01-15 | $47.35 | $47.43 | $47.35 | $47.43 | $47.33 | 338,540 |
2025-01-14 | $47.31 | $47.35 | $47.31 | $47.33 | $47.23 | 259,309 |
2025-01-13 | $47.42 | $47.42 | $47.31 | $47.36 | $47.26 | 672,765 |
2025-01-10 | $47.40 | $47.42 | $47.37 | $47.38 | $47.28 | 403,102 |
2025-01-08 | $47.50 | $47.50 | $47.42 | $47.45 | $47.35 | 261,570 |
2025-01-07 | $47.53 | $47.53 | $47.47 | $47.48 | $47.38 | 284,144 |
2025-01-06 | $47.48 | $47.52 | $47.48 | $47.50 | $47.40 | 280,030 |
2025-01-03 | $47.43 | $47.49 | $47.43 | $47.46 | $47.36 | 242,785 |
2025-01-02 | $47.46 | $47.47 | $47.40 | $47.43 | $47.33 | 723,367 |
2024-12-31 | $47.41 | $47.43 | $47.39 | $47.39 | $47.29 | 394,412 |
2024-12-30 | $47.40 | $47.45 | $47.33 | $47.41 | $47.31 | 398,237 |
2024-12-27 | $47.33 | $47.38 | $47.29 | $47.30 | $47.20 | 319,113 |
2024-12-26 | $47.34 | $47.37 | $47.34 | $47.36 | $47.26 | 301,655 |
2024-12-24 | $47.40 | $47.41 | $47.31 | $47.41 | $47.31 | 256,930 |
2024-12-23 | $47.39 | $47.39 | $47.33 | $47.36 | $47.26 | 754,132 |
2024-12-20 | $47.25 | $47.37 | $47.02 | $47.35 | $47.25 | 637,177 |
2024-12-19 | $47.38 | $47.43 | $47.25 | $47.26 | $47.16 | 715,884 |
2024-12-18 | $47.59 | $47.68 | $47.55 | $47.55 | $47.36 | 651,313 |
2024-12-17 | $47.70 | $47.70 | $47.62 | $47.64 | $47.45 | 206,029 |
2024-12-16 | $47.69 | $47.71 | $47.65 | $47.66 | $47.47 | 294,177 |
2024-12-13 | $47.73 | $47.73 | $47.62 | $47.65 | $47.46 | 553,827 |
2024-12-12 | $47.78 | $47.78 | $47.67 | $47.73 | $47.54 | 457,885 |
2024-12-11 | $47.81 | $47.86 | $47.77 | $47.77 | $47.58 | 348,088 |
2024-12-10 | $47.83 | $47.86 | $47.80 | $47.81 | $47.62 | 361,608 |
2024-12-09 | $47.84 | $47.85 | $47.81 | $47.82 | $47.63 | 285,013 |
2024-12-06 | $47.82 | $47.87 | $47.82 | $47.85 | $47.66 | 205,436 |
2024-12-05 | $47.81 | $47.85 | $47.79 | $47.82 | $47.63 | 221,754 |
2024-12-04 | $47.81 | $47.87 | $47.78 | $47.87 | $47.68 | 225,021 |
2024-12-03 | $47.80 | $47.82 | $47.77 | $47.79 | $47.60 | 279,100 |
2024-12-02 | $47.73 | $47.80 | $47.69 | $47.78 | $47.59 | 377,389 |
2024-11-29 | $47.84 | $47.86 | $47.68 | $47.86 | $47.86 | 175,291 |
2024-11-27 | $47.79 | $47.82 | $47.78 | $47.80 | $47.80 | 412,293 |
2024-11-26 | $47.76 | $47.78 | $47.72 | $47.77 | $47.77 | 329,938 |
2024-11-25 | $47.77 | $47.79 | $47.73 | $47.76 | $47.76 | 257,561 |
2024-11-22 | $47.72 | $47.76 | $47.70 | $47.73 | $47.73 | 312,229 |
2024-11-21 | $47.70 | $47.75 | $47.68 | $47.72 | $47.72 | 257,828 |
2024-11-20 | $47.72 | $47.80 | $47.71 | $47.72 | $47.72 | 187,401 |
2024-11-19 | $47.71 | $47.76 | $47.71 | $47.74 | $47.74 | 212,598 |
2024-11-18 | $47.72 | $47.73 | $47.68 | $47.73 | $47.73 | 336,872 |
2024-11-15 | $47.68 | $47.72 | $47.63 | $47.72 | $47.72 | 2,696,867 |
2024-11-14 | $47.71 | $47.72 | $47.65 | $47.67 | $47.67 | 180,956 |
2024-11-13 | $47.72 | $47.73 | $47.66 | $47.66 | $47.66 | 177,936 |
2024-11-12 | $47.68 | $47.73 | $47.64 | $47.67 | $47.67 | 191,740 |
2024-11-11 | $47.70 | $47.73 | $47.70 | $47.72 | $47.72 | 211,549 |
2024-11-08 | $47.65 | $47.77 | $47.60 | $47.74 | $47.74 | 339,388 |
2024-11-07 | $47.53 | $47.60 | $47.51 | $47.57 | $47.57 | 278,757 |
2024-11-06 | $47.60 | $47.60 | $47.46 | $47.48 | $47.48 | 406,894 |
2024-11-05 | $47.70 | $47.79 | $47.68 | $47.74 | $47.74 | 268,114 |
2024-11-04 | $47.66 | $47.72 | $47.65 | $47.71 | $47.71 | 264,473 |
2024-11-01 | $47.64 | $47.71 | $47.58 | $47.62 | $47.62 | 363,159 |
2024-10-31 | $47.69 | $47.73 | $47.67 | $47.71 | $47.62 | 340,115 |
2024-10-30 | $47.69 | $47.74 | $47.67 | $47.71 | $47.62 | 248,997 |
2024-10-29 | $47.70 | $47.71 | $47.65 | $47.69 | $47.60 | 228,001 |
2024-10-28 | $47.72 | $47.73 | $47.69 | $47.69 | $47.60 | 247,573 |
2024-10-25 | $47.70 | $47.77 | $47.68 | $47.68 | $47.59 | 276,013 |
2024-10-24 | $47.56 | $47.69 | $47.56 | $47.69 | $47.60 | 335,503 |
2024-10-23 | $47.75 | $47.76 | $47.59 | $47.64 | $47.55 | 543,297 |
2024-10-22 | $47.84 | $47.85 | $47.75 | $47.82 | $47.73 | 747,080 |
2024-10-21 | $47.90 | $47.95 | $47.84 | $47.84 | $47.75 | 402,510 |
2024-10-18 | $47.94 | $47.94 | $47.91 | $47.92 | $47.83 | 205,097 |
2024-10-17 | $47.89 | $47.92 | $47.88 | $47.91 | $47.82 | 317,027 |
2024-10-16 | $47.93 | $47.94 | $47.92 | $47.92 | $47.83 | 240,587 |
2024-10-15 | $47.89 | $47.92 | $47.87 | $47.89 | $47.80 | 400,750 |
2024-10-14 | $47.96 | $47.96 | $47.83 | $47.95 | $47.86 | 452,546 |
2024-10-11 | $47.92 | $48.00 | $47.89 | $47.91 | $47.91 | 2,522,757 |
2024-10-10 | $47.91 | $47.98 | $47.91 | $47.95 | $47.95 | 390,440 |
2024-10-09 | $47.94 | $47.96 | $47.92 | $47.94 | $47.94 | 3,158,074 |
2024-10-08 | $47.96 | $48.00 | $47.93 | $48.00 | $48.00 | 186,911 |
2024-10-07 | $48.00 | $48.01 | $47.95 | $47.97 | $47.97 | 494,110 |
2024-10-04 | $48.11 | $48.11 | $48.00 | $48.00 | $48.00 | 386,705 |
2024-10-03 | $48.15 | $48.18 | $48.13 | $48.18 | $48.18 | 178,897 |
2024-10-02 | $48.10 | $48.16 | $48.09 | $48.12 | $48.12 | 191,730 |
2024-10-01 | $48.09 | $48.13 | $48.04 | $48.11 | $48.11 | 270,468 |
2024-09-30 | $48.15 | $48.18 | $48.12 | $48.14 | $48.05 | 161,995 |
2024-09-27 | $48.17 | $48.20 | $48.15 | $48.19 | $48.10 | 144,621 |
2024-09-26 | $48.13 | $48.14 | $48.10 | $48.12 | $48.03 | 259,607 |
2024-09-25 | $48.12 | $48.14 | $48.11 | $48.11 | $48.02 | 218,697 |
2024-09-24 | $48.12 | $48.14 | $48.09 | $48.14 | $48.05 | 257,562 |
2024-09-23 | $48.13 | $48.16 | $48.09 | $48.12 | $48.03 | 226,792 |
2024-09-20 | $48.13 | $48.15 | $48.10 | $48.14 | $48.05 | 285,544 |
2024-09-19 | $48.10 | $48.15 | $48.07 | $48.11 | $48.02 | 119,752 |
2024-09-18 | $48.10 | $48.17 | $48.09 | $48.12 | $48.03 | 233,862 |
2024-09-17 | $48.09 | $48.12 | $48.08 | $48.09 | $48.00 | 222,560 |
2024-09-16 | $48.06 | $48.10 | $48.06 | $48.08 | $47.99 | 247,814 |
2024-09-13 | $48.07 | $48.09 | $48.06 | $48.09 | $48.00 | 119,440 |
2024-09-12 | $48.06 | $48.06 | $48.03 | $48.04 | $47.94 | 352,897 |
2024-09-11 | $48.01 | $48.09 | $48.01 | $48.06 | $47.97 | 278,553 |
2024-09-10 | $48.03 | $48.09 | $48.01 | $48.05 | $47.96 | 164,478 |
2024-09-09 | $48.00 | $48.05 | $48.00 | $48.01 | $47.92 | 163,249 |
2024-09-06 | $48.01 | $48.07 | $47.99 | $48.03 | $47.94 | 166,599 |
2024-09-05 | $47.98 | $47.99 | $47.54 | $47.99 | $47.90 | 440,397 |
2024-09-04 | $47.87 | $48.00 | $47.87 | $47.97 | $47.88 | 222,376 |
2024-09-03 | $47.91 | $47.96 | $47.84 | $47.88 | $47.79 | 308,873 |
2024-08-30 | $47.98 | $48.00 | $47.92 | $47.97 | $47.97 | 140,138 |
2024-08-29 | $47.96 | $47.99 | $47.95 | $47.96 | $47.96 | 195,894 |
2024-08-28 | $47.99 | $48.00 | $47.96 | $47.96 | $47.96 | 177,220 |
2024-08-27 | $47.95 | $48.00 | $47.95 | $47.98 | $47.98 | 218,079 |
2024-08-26 | $47.98 | $48.01 | $47.95 | $47.97 | $47.97 | 171,586 |
2024-08-23 | $47.93 | $48.02 | $47.91 | $48.00 | $48.00 | 215,255 |
2024-08-22 | $47.95 | $47.95 | $47.88 | $47.88 | $47.88 | 580,304 |
2024-08-21 | $47.87 | $47.95 | $47.87 | $47.91 | $47.91 | 147,407 |
2024-08-20 | $47.84 | $47.90 | $47.83 | $47.88 | $47.88 | 160,788 |
2024-08-19 | $47.78 | $47.84 | $47.77 | $47.79 | $47.79 | 266,228 |
2024-08-16 | $47.70 | $47.78 | $47.70 | $47.77 | $47.77 | 289,324 |
2024-08-15 | $47.75 | $47.76 | $47.73 | $47.73 | $47.73 | 412,494 |
2024-08-14 | $47.75 | $47.81 | $47.75 | $47.80 | $47.80 | 256,765 |
2024-08-13 | $47.74 | $47.76 | $47.73 | $47.75 | $47.75 | 157,085 |
2024-08-12 | $47.72 | $47.74 | $47.69 | $47.72 | $47.72 | 156,878 |
2024-08-09 | $47.71 | $47.71 | $47.63 | $47.69 | $47.69 | 234,838 |
2024-08-08 | $47.72 | $47.72 | $47.65 | $47.65 | $47.65 | 235,555 |
2024-08-07 | $47.82 | $47.84 | $47.72 | $47.72 | $47.72 | 446,184 |
2024-08-06 | $47.75 | $47.80 | $47.74 | $47.75 | $47.75 | 449,795 |
2024-08-05 | $47.82 | $47.89 | $47.76 | $47.76 | $47.76 | 428,099 |
2024-08-02 | $47.66 | $47.79 | $47.49 | $47.77 | $47.77 | 323,314 |
2024-08-01 | $47.45 | $47.57 | $47.45 | $47.54 | $47.54 | 247,171 |
2024-07-31 | $47.54 | $47.55 | $47.48 | $47.52 | $47.44 | 412,892 |
2024-07-30 | $47.52 | $47.53 | $47.47 | $47.50 | $47.42 | 435,252 |
2024-07-29 | $47.51 | $47.51 | $47.46 | $47.47 | $47.47 | 354,168 |
2024-07-26 | $47.49 | $47.50 | $47.47 | $47.47 | $47.47 | 399,412 |
2024-07-25 | $47.46 | $47.50 | $47.42 | $47.43 | $47.43 | 411,769 |
2024-07-24 | $47.47 | $47.51 | $47.43 | $47.46 | $47.46 | 445,605 |
2024-07-23 | $47.43 | $47.50 | $47.42 | $47.45 | $47.45 | 1,586,018 |
2024-07-22 | $47.50 | $47.50 | $47.43 | $47.46 | $47.46 | 198,980 |
2024-07-19 | $47.39 | $47.48 | $47.39 | $47.45 | $47.45 | 211,311 |
2024-07-18 | $47.45 | $47.46 | $47.42 | $47.44 | $47.44 | 2,338,589 |
2024-07-17 | $47.40 | $47.48 | $47.34 | $47.46 | $47.46 | 437,161 |
2024-07-16 | $47.43 | $47.45 | $47.40 | $47.45 | $47.45 | 344,499 |
2024-07-15 | $47.35 | $47.42 | $47.35 | $47.37 | $47.37 | 173,564 |
2024-07-12 | $47.34 | $47.40 | $47.34 | $47.38 | $47.38 | 195,651 |
2024-07-11 | $47.35 | $47.41 | $47.35 | $47.35 | $47.35 | 193,270 |
2024-07-10 | $47.24 | $47.28 | $47.24 | $47.26 | $47.26 | 409,454 |
2024-07-09 | $47.20 | $47.26 | $47.20 | $47.24 | $47.24 | 211,640 |
2024-07-08 | $47.20 | $47.23 | $47.11 | $47.21 | $47.21 | 185,405 |
2024-07-05 | $47.22 | $47.25 | $47.18 | $47.23 | $47.23 | 240,486 |
2024-07-03 | $47.14 | $47.18 | $47.05 | $47.18 | $47.18 | 167,226 |
2024-07-02 | $47.09 | $47.10 | $47.06 | $47.06 | $47.06 | 192,274 |
2024-07-01 | $47.04 | $47.20 | $47.01 | $47.01 | $47.01 | 200,347 |
2024-06-28 | $47.21 | $47.21 | $47.16 | $47.19 | $47.11 | 147,183 |
2024-06-27 | $47.14 | $47.19 | $47.14 | $47.18 | $47.10 | 228,540 |
2024-06-26 | $47.20 | $47.20 | $47.15 | $47.15 | $47.07 | 166,938 |
2024-06-25 | $47.22 | $47.24 | $47.21 | $47.23 | $47.15 | 153,221 |
2024-06-24 | $47.23 | $47.26 | $47.20 | $47.23 | $47.15 | 180,542 |
2024-06-21 | $47.20 | $47.25 | $47.20 | $47.22 | $47.14 | 200,236 |
2024-06-20 | $47.24 | $47.24 | $47.20 | $47.22 | $47.14 | 205,173 |
2024-06-18 | $47.21 | $47.28 | $47.21 | $47.24 | $47.16 | 295,437 |
2024-06-17 | $47.21 | $47.24 | $47.18 | $47.21 | $47.13 | 206,913 |
2024-06-14 | $47.22 | $47.26 | $47.21 | $47.26 | $47.18 | 166,758 |
2024-06-13 | $47.15 | $47.27 | $47.15 | $47.18 | $47.10 | 230,049 |
2024-06-12 | $47.15 | $47.21 | $47.13 | $47.13 | $47.05 | 232,651 |
2024-06-11 | $47.04 | $47.08 | $47.02 | $47.06 | $46.98 | 305,611 |
2024-06-10 | $47.01 | $47.05 | $47.00 | $47.04 | $46.96 | 203,161 |
2024-06-07 | $47.03 | $47.06 | $47.00 | $47.00 | $46.92 | 216,432 |
2024-06-06 | $47.08 | $47.10 | $47.06 | $47.08 | $47.00 | 260,090 |
2024-06-05 | $46.98 | $47.05 | $46.95 | $47.05 | $46.97 | 263,390 |
2024-06-04 | $46.90 | $46.98 | $46.90 | $46.94 | $46.86 | 424,967 |
2024-06-03 | $46.85 | $46.89 | $46.76 | $46.87 | $46.79 | 264,979 |
2024-05-31 | $46.88 | $46.93 | $46.85 | $46.90 | $46.74 | 297,681 |
2024-05-30 | $46.86 | $46.90 | $46.84 | $46.89 | $46.73 | 196,438 |
2024-05-29 | $46.90 | $46.97 | $46.84 | $46.84 | $46.68 | 272,063 |
2024-05-28 | $46.99 | $46.99 | $46.93 | $46.94 | $46.78 | 284,451 |
2024-05-24 | $46.95 | $47.01 | $46.92 | $46.96 | $46.96 | 197,410 |
2024-05-23 | $47.00 | $47.04 | $46.94 | $46.96 | $46.96 | 185,187 |
2024-05-22 | $47.10 | $47.10 | $47.00 | $47.02 | $47.02 | 283,371 |
2024-05-21 | $47.20 | $47.20 | $47.13 | $47.14 | $47.14 | 241,612 |
2024-05-20 | $47.22 | $47.25 | $47.15 | $47.16 | $47.16 | 286,865 |
2024-05-17 | $47.24 | $47.29 | $47.21 | $47.21 | $47.21 | 171,166 |
2024-05-16 | $47.29 | $47.31 | $47.26 | $47.26 | $47.26 | 174,742 |
2024-05-15 | $47.29 | $47.34 | $47.29 | $47.32 | $47.32 | 235,260 |
2024-05-14 | $47.28 | $47.28 | $47.25 | $47.26 | $47.26 | 208,834 |
2024-05-13 | $47.24 | $47.28 | $47.24 | $47.27 | $47.27 | 180,707 |
2024-05-10 | $47.24 | $47.28 | $47.23 | $47.23 | $47.23 | 205,150 |
2024-05-09 | $47.32 | $47.32 | $47.26 | $47.28 | $47.28 | 262,055 |
2024-05-08 | $47.26 | $47.29 | $47.25 | $47.26 | $47.26 | 155,140 |
2024-05-07 | $47.25 | $47.28 | $47.24 | $47.25 | $47.25 | 280,337 |
2024-05-06 | $47.19 | $47.21 | $47.17 | $47.19 | $47.19 | 424,308 |
2024-05-03 | $47.20 | $47.20 | $47.14 | $47.18 | $47.18 | 253,029 |
2024-05-02 | $47.07 | $47.12 | $47.07 | $47.10 | $47.10 | 245,809 |
2024-05-01 | $47.08 | $47.12 | $47.05 | $47.10 | $47.10 | 285,113 |
2024-04-30 | $47.07 | $47.12 | $47.06 | $47.11 | $47.11 | 315,917 |
2024-04-29 | $47.08 | $47.16 | $47.08 | $47.10 | $47.10 | 485,525 |
2024-04-26 | $47.14 | $47.14 | $47.08 | $47.08 | $47.08 | 346,271 |
2024-04-25 | $47.18 | $47.19 | $47.06 | $47.10 | $47.10 | 259,798 |
2024-04-24 | $47.13 | $47.20 | $47.13 | $47.17 | $47.17 | 290,829 |
2024-04-23 | $47.18 | $47.23 | $47.13 | $47.14 | $47.14 | 291,383 |
2024-04-22 | $47.21 | $47.22 | $47.17 | $47.18 | $47.18 | 335,516 |
2024-04-19 | $47.22 | $47.24 | $47.18 | $47.20 | $47.20 | 563,064 |
2024-04-18 | $47.20 | $47.22 | $47.17 | $47.22 | $47.22 | 241,702 |
2024-04-17 | $47.18 | $47.25 | $47.16 | $47.22 | $47.22 | 180,303 |
2024-04-16 | $47.20 | $47.21 | $47.15 | $47.17 | $47.17 | 248,738 |
2024-04-15 | $47.20 | $47.25 | $47.17 | $47.21 | $47.21 | 255,760 |
2024-04-12 | $47.19 | $47.25 | $47.17 | $47.22 | $47.22 | 181,863 |
2024-04-11 | $47.15 | $47.20 | $47.10 | $47.20 | $47.20 | 323,274 |
2024-04-10 | $47.20 | $47.20 | $47.06 | $47.18 | $47.18 | 300,853 |
2024-04-09 | $47.22 | $47.32 | $47.22 | $47.28 | $47.28 | 349,368 |
2024-04-08 | $47.20 | $47.26 | $47.20 | $47.20 | $47.20 | 278,332 |
2024-04-05 | $47.24 | $47.25 | $47.17 | $47.20 | $47.20 | 388,744 |
2024-04-04 | $47.20 | $47.28 | $47.20 | $47.28 | $47.28 | 195,758 |
2024-04-03 | $47.23 | $47.28 | $47.19 | $47.28 | $47.28 | 450,150 |
2024-04-02 | $47.23 | $47.36 | $47.22 | $47.24 | $47.24 | 290,200 |
2024-04-01 | $47.37 | $47.46 | $47.28 | $47.28 | $47.28 | 385,351 |
2024-03-28 | $47.40 | $47.48 | $47.40 | $47.44 | $47.38 | 215,569 |
2024-03-27 | $47.49 | $47.53 | $47.46 | $47.49 | $47.43 | 201,317 |
2024-03-26 | $47.55 | $47.55 | $47.47 | $47.51 | $47.45 | 186,834 |
2024-03-25 | $47.55 | $47.55 | $47.48 | $47.52 | $47.46 | 186,809 |
2024-03-22 | $47.50 | $47.61 | $47.50 | $47.60 | $47.54 | 264,474 |
2024-03-21 | $47.54 | $47.59 | $47.51 | $47.51 | $47.45 | 222,826 |
2024-03-20 | $47.61 | $47.62 | $47.52 | $47.61 | $47.55 | 193,320 |
2024-03-19 | $47.60 | $47.62 | $47.55 | $47.60 | $47.54 | 198,788 |
2024-03-18 | $47.56 | $47.58 | $47.54 | $47.57 | $47.51 | 174,914 |
2024-03-15 | $47.61 | $47.61 | $47.53 | $47.58 | $47.58 | 214,953 |
2024-03-14 | $47.63 | $47.63 | $47.59 | $47.60 | $47.60 | 265,811 |
2024-03-13 | $47.68 | $47.78 | $47.65 | $47.66 | $47.66 | 162,244 |
2024-03-12 | $47.68 | $47.69 | $47.62 | $47.65 | $47.65 | 318,349 |
2024-03-11 | $47.68 | $47.75 | $47.64 | $47.67 | $47.67 | 195,755 |
2024-03-08 | $47.66 | $47.74 | $47.66 | $47.69 | $47.69 | 225,335 |
2024-03-07 | $47.69 | $47.70 | $47.64 | $47.70 | $47.70 | 227,428 |
2024-03-06 | $47.65 | $47.68 | $47.58 | $47.63 | $47.63 | 318,763 |
2024-03-05 | $47.64 | $47.68 | $47.62 | $47.65 | $47.65 | 213,162 |
2024-03-04 | $47.63 | $47.63 | $47.56 | $47.62 | $47.62 | 265,237 |
2024-03-01 | $47.61 | $47.69 | $47.57 | $47.63 | $47.63 | 265,575 |
2024-02-29 | $47.64 | $47.72 | $47.59 | $47.66 | $47.59 | 207,130 |
2024-02-28 | $47.63 | $47.69 | $47.61 | $47.63 | $47.56 | 413,655 |
2024-02-27 | $47.65 | $47.72 | $47.62 | $47.62 | $47.55 | 264,586 |
2024-02-26 | $47.74 | $47.74 | $47.59 | $47.70 | $47.63 | 267,255 |
2024-02-23 | $47.66 | $47.76 | $47.66 | $47.69 | $47.69 | 189,884 |
2024-02-22 | $47.67 | $47.69 | $47.64 | $47.65 | $47.65 | 313,219 |
2024-02-21 | $47.66 | $47.68 | $47.64 | $47.67 | $47.67 | 237,564 |
2024-02-20 | $47.67 | $47.69 | $47.64 | $47.66 | $47.66 | 251,631 |
2024-02-16 | $47.60 | $47.67 | $47.55 | $47.55 | $47.55 | 201,020 |
2024-02-15 | $47.63 | $47.67 | $47.56 | $47.67 | $47.67 | 310,802 |
2024-02-14 | $47.50 | $47.64 | $47.50 | $47.62 | $47.62 | 285,273 |
2024-02-13 | $47.55 | $47.56 | $47.48 | $47.48 | $47.48 | 1,459,159 |
2024-02-12 | $47.61 | $47.68 | $47.61 | $47.64 | $47.64 | 244,408 |
2024-02-09 | $47.60 | $47.63 | $47.56 | $47.56 | $47.56 | 282,628 |
2024-02-08 | $47.61 | $47.66 | $47.57 | $47.60 | $47.60 | 258,913 |
2024-02-07 | $47.59 | $47.65 | $47.50 | $47.61 | $47.61 | 297,157 |
2024-02-06 | $47.58 | $47.68 | $47.53 | $47.66 | $47.66 | 251,311 |
2024-02-05 | $47.68 | $47.68 | $47.53 | $47.56 | $47.56 | 444,688 |
2024-02-02 | $47.65 | $47.72 | $47.63 | $47.66 | $47.66 | 249,205 |
2024-02-01 | $47.69 | $47.82 | $47.69 | $47.79 | $47.79 | 731,546 |
2024-01-31 | $47.64 | $47.74 | $47.61 | $47.67 | $47.61 | 318,447 |
2024-01-30 | $47.65 | $47.65 | $47.55 | $47.58 | $47.52 | 256,729 |
2024-01-29 | $47.56 | $47.67 | $47.56 | $47.59 | $47.53 | 303,534 |
2024-01-26 | $47.53 | $47.62 | $47.49 | $47.52 | $47.52 | 899,016 |
2024-01-25 | $47.54 | $47.62 | $47.51 | $47.61 | $47.61 | 742,021 |
2024-01-24 | $47.53 | $47.56 | $47.49 | $47.50 | $47.50 | 245,089 |
2024-01-23 | $47.52 | $47.55 | $47.47 | $47.49 | $47.49 | 450,502 |
2024-01-22 | $47.53 | $47.57 | $47.51 | $47.57 | $47.57 | 421,356 |
2024-01-19 | $47.48 | $47.54 | $47.45 | $47.54 | $47.54 | 327,272 |
2024-01-18 | $47.59 | $47.59 | $47.50 | $47.55 | $47.55 | 300,236 |
2024-01-17 | $47.58 | $47.60 | $47.54 | $47.59 | $47.59 | 317,062 |
2024-01-16 | $47.66 | $47.67 | $47.58 | $47.58 | $47.58 | 700,593 |
2024-01-12 | $47.69 | $47.74 | $47.64 | $47.71 | $47.71 | 654,338 |
2024-01-11 | $47.68 | $47.71 | $47.64 | $47.71 | $47.71 | 287,486 |
2024-01-10 | $47.79 | $47.79 | $47.66 | $47.68 | $47.68 | 274,223 |
2024-01-09 | $47.84 | $47.85 | $47.73 | $47.73 | $47.73 | 254,611 |
2024-01-08 | $47.77 | $47.87 | $47.77 | $47.82 | $47.82 | 1,600,281 |
2024-01-05 | $47.75 | $47.82 | $47.75 | $47.77 | $47.77 | 406,864 |
2024-01-04 | $47.84 | $47.84 | $47.78 | $47.80 | $47.80 | 249,744 |
2024-01-03 | $47.80 | $47.90 | $47.80 | $47.90 | $47.90 | 542,261 |
2024-01-02 | $47.78 | $47.84 | $47.76 | $47.79 | $47.79 | 523,124 |
2023-12-29 | $47.80 | $47.87 | $47.79 | $47.79 | $47.79 | 394,347 |
2023-12-28 | $47.87 | $47.87 | $47.78 | $47.83 | $47.83 | 375,605 |
2023-12-27 | $47.84 | $47.87 | $47.79 | $47.85 | $47.85 | 266,088 |
2023-12-26 | $47.76 | $47.84 | $47.76 | $47.77 | $47.77 | 371,830 |
2023-12-22 | $47.82 | $47.83 | $47.76 | $47.79 | $47.79 | 393,423 |
2023-12-21 | $47.79 | $47.81 | $47.76 | $47.76 | $47.76 | 294,568 |
2023-12-20 | $47.79 | $47.85 | $47.75 | $47.85 | $47.85 | 561,279 |
2023-12-19 | $47.69 | $47.76 | $47.69 | $47.72 | $47.72 | 496,347 |
2023-12-18 | $47.72 | $47.77 | $47.67 | $47.71 | $47.71 | 423,210 |
2023-12-15 | $47.81 | $47.89 | $47.76 | $47.80 | $47.74 | 581,120 |
2023-12-14 | $47.75 | $47.82 | $47.74 | $47.80 | $47.74 | 375,977 |
2023-12-13 | $47.55 | $47.74 | $47.54 | $47.70 | $47.64 | 442,371 |
2023-12-12 | $47.56 | $47.58 | $47.52 | $47.52 | $47.46 | 338,252 |
2023-12-11 | $47.57 | $47.57 | $47.51 | $47.57 | $47.51 | 486,319 |
2023-12-08 | $47.53 | $47.57 | $47.51 | $47.53 | $47.47 | 379,028 |
2023-12-07 | $47.57 | $47.62 | $47.53 | $47.62 | $47.56 | 307,292 |
2023-12-06 | $47.50 | $47.58 | $47.50 | $47.56 | $47.50 | 284,940 |
2023-12-05 | $47.48 | $47.54 | $47.45 | $47.54 | $47.48 | 370,079 |
2023-12-04 | $47.47 | $47.47 | $47.39 | $47.46 | $47.40 | 887,002 |
2023-12-01 | $47.38 | $47.50 | $47.30 | $47.50 | $47.44 | 398,839 |
2023-11-30 | $47.36 | $47.43 | $47.36 | $47.38 | $47.26 | 499,749 |
2023-11-29 | $47.31 | $47.45 | $47.30 | $47.45 | $47.33 | 334,578 |
2023-11-28 | $47.20 | $47.25 | $47.15 | $47.23 | $47.11 | 390,819 |
2023-11-27 | $47.15 | $47.16 | $47.08 | $47.08 | $46.96 | 593,815 |
2023-11-24 | $47.09 | $47.14 | $47.06 | $47.14 | $47.14 | 129,823 |
2023-11-22 | $47.14 | $47.14 | $47.07 | $47.09 | $47.09 | 310,360 |
2023-11-21 | $47.09 | $47.09 | $47.03 | $47.03 | $47.03 | 364,484 |
2023-11-20 | $47.00 | $47.10 | $47.00 | $47.09 | $47.09 | 397,257 |
2023-11-17 | $47.02 | $47.03 | $46.96 | $47.03 | $47.03 | 314,233 |
2023-11-16 | $46.95 | $47.04 | $46.92 | $47.00 | $47.00 | 435,951 |
2023-11-15 | $46.92 | $46.92 | $46.83 | $46.90 | $46.90 | 498,275 |
2023-11-14 | $46.92 | $46.97 | $46.79 | $46.97 | $46.97 | 430,338 |
2023-11-13 | $46.79 | $46.85 | $46.74 | $46.85 | $46.85 | 484,369 |
2023-11-10 | $46.75 | $46.76 | $46.67 | $46.76 | $46.76 | 384,504 |
2023-11-09 | $46.74 | $46.76 | $46.66 | $46.68 | $46.68 | 374,802 |
2023-11-08 | $46.69 | $46.76 | $46.64 | $46.76 | $46.76 | 418,992 |
2023-11-07 | $46.65 | $46.68 | $46.60 | $46.66 | $46.66 | 823,824 |
2023-11-06 | $46.57 | $46.57 | $46.53 | $46.55 | $46.55 | 404,918 |
2023-11-03 | $46.57 | $46.63 | $46.47 | $46.50 | $46.50 | 959,542 |
2023-11-02 | $46.32 | $46.46 | $46.29 | $46.40 | $46.40 | 603,556 |
2023-11-01 | $46.18 | $46.31 | $46.10 | $46.29 | $46.29 | 715,790 |
2023-10-31 | $46.21 | $46.27 | $46.17 | $46.24 | $46.19 | 503,844 |
2023-10-30 | $46.20 | $46.26 | $46.12 | $46.12 | $46.12 | 1,168,400 |
2023-10-27 | $46.21 | $46.25 | $46.14 | $46.20 | $46.20 | 397,305 |
2023-10-26 | $46.22 | $46.25 | $46.14 | $46.23 | $46.23 | 547,219 |
2023-10-25 | $46.18 | $46.22 | $46.15 | $46.15 | $46.15 | 673,111 |
2023-10-24 | $46.23 | $46.24 | $46.15 | $46.21 | $46.21 | 534,302 |
2023-10-23 | $46.14 | $46.23 | $46.14 | $46.20 | $46.20 | 617,664 |
2023-10-20 | $46.13 | $46.25 | $46.13 | $46.14 | $46.14 | 830,490 |
2023-10-19 | $46.24 | $46.24 | $46.10 | $46.16 | $46.16 | 1,320,202 |
2023-10-18 | $46.24 | $46.30 | $46.20 | $46.23 | $46.23 | 436,641 |
2023-10-17 | $46.32 | $46.32 | $46.22 | $46.28 | $46.28 | 1,735,358 |
2023-10-16 | $46.35 | $46.36 | $46.29 | $46.36 | $46.36 | 666,420 |
2023-10-13 | $46.33 | $46.42 | $46.32 | $46.42 | $46.42 | 323,863 |
2023-10-12 | $46.37 | $46.45 | $46.32 | $46.35 | $46.35 | 927,165 |
2023-10-11 | $46.38 | $46.49 | $46.32 | $46.43 | $46.43 | 1,109,374 |
2023-10-10 | $46.23 | $46.35 | $46.22 | $46.35 | $46.35 | 493,683 |
2023-10-09 | $46.19 | $46.27 | $46.16 | $46.25 | $46.25 | 412,447 |
2023-10-06 | $46.11 | $46.16 | $46.06 | $46.14 | $46.14 | 319,896 |
2023-10-05 | $46.16 | $46.25 | $46.16 | $46.25 | $46.25 | 337,462 |
2023-10-04 | $46.16 | $46.23 | $46.12 | $46.16 | $46.16 | 685,940 |
2023-10-03 | $46.09 | $46.26 | $46.09 | $46.15 | $46.15 | 741,423 |
2023-10-02 | $46.16 | $46.24 | $46.12 | $46.12 | $46.12 | 733,868 |
2023-09-29 | $46.27 | $46.37 | $46.23 | $46.23 | $46.18 | 1,588,780 |
2023-09-28 | $46.26 | $46.34 | $46.19 | $46.19 | $46.14 | 545,735 |
2023-09-27 | $46.42 | $46.45 | $46.27 | $46.30 | $46.25 | 391,646 |
2023-09-26 | $46.43 | $46.47 | $46.37 | $46.37 | $46.32 | 597,713 |
2023-09-25 | $46.52 | $46.54 | $46.39 | $46.39 | $46.34 | 409,100 |
2023-09-22 | $46.58 | $46.66 | $46.53 | $46.58 | $46.58 | 319,389 |
2023-09-21 | $46.66 | $46.68 | $46.56 | $46.56 | $46.56 | 427,074 |
2023-09-20 | $46.74 | $46.80 | $46.70 | $46.70 | $46.70 | 456,355 |
2023-09-19 | $46.76 | $46.76 | $46.73 | $46.75 | $46.75 | 197,659 |
2023-09-18 | $46.79 | $46.83 | $46.75 | $46.76 | $46.76 | 272,793 |
2023-09-15 | $46.78 | $46.79 | $46.74 | $46.76 | $46.76 | 239,901 |
2023-09-14 | $46.78 | $46.81 | $46.75 | $46.80 | $46.80 | 223,064 |
2023-09-13 | $46.76 | $46.83 | $46.76 | $46.79 | $46.79 | 218,011 |
2023-09-12 | $46.82 | $46.82 | $46.75 | $46.78 | $46.78 | 482,702 |
2023-09-11 | $46.80 | $46.83 | $46.80 | $46.80 | $46.80 | 195,057 |
2023-09-08 | $46.82 | $46.85 | $46.76 | $46.80 | $46.80 | 192,656 |
2023-09-07 | $46.79 | $46.82 | $46.75 | $46.82 | $46.82 | 491,253 |
2023-09-06 | $46.81 | $46.84 | $46.74 | $46.75 | $46.75 | 278,818 |
2023-09-05 | $46.80 | $46.81 | $46.75 | $46.76 | $46.76 | 467,201 |
2023-09-01 | $46.83 | $46.91 | $46.75 | $46.80 | $46.80 | 309,161 |
2023-08-31 | $46.82 | $46.88 | $46.79 | $46.84 | $46.79 | 299,951 |
2023-08-30 | $46.84 | $46.85 | $46.77 | $46.80 | $46.75 | 238,741 |
2023-08-29 | $46.76 | $46.87 | $46.64 | $46.83 | $46.83 | 574,931 |
2023-08-28 | $46.77 | $46.82 | $46.73 | $46.82 | $46.82 | 521,921 |
2023-08-25 | $46.76 | $46.78 | $46.68 | $46.78 | $46.78 | 189,644 |
2023-08-24 | $46.73 | $46.78 | $46.69 | $46.72 | $46.72 | 268,701 |
2023-08-23 | $46.73 | $46.80 | $46.73 | $46.76 | $46.76 | 310,917 |
2023-08-22 | $46.74 | $46.79 | $46.74 | $46.76 | $46.76 | 494,397 |
2023-08-21 | $46.77 | $46.82 | $46.72 | $46.74 | $46.74 | 551,551 |
2023-08-18 | $46.81 | $46.85 | $46.76 | $46.84 | $46.84 | 217,768 |
2023-08-17 | $46.85 | $46.85 | $46.74 | $46.82 | $46.82 | 261,533 |
2023-08-16 | $46.88 | $46.91 | $46.60 | $46.81 | $46.81 | 283,040 |
2023-08-15 | $46.84 | $46.91 | $46.82 | $46.87 | $46.87 | 401,582 |
2023-08-14 | $46.88 | $46.88 | $46.80 | $46.85 | $46.85 | 245,918 |
2023-08-11 | $46.80 | $46.85 | $46.77 | $46.83 | $46.83 | 522,782 |
2023-08-10 | $46.88 | $46.92 | $46.81 | $46.85 | $46.85 | 344,579 |
2023-08-09 | $46.81 | $46.88 | $46.61 | $46.87 | $46.87 | 620,675 |
2023-08-08 | $46.80 | $46.87 | $46.76 | $46.78 | $46.78 | 331,562 |
2023-08-07 | $46.76 | $46.82 | $46.74 | $46.80 | $46.80 | 542,396 |
2023-08-04 | $46.76 | $46.82 | $46.60 | $46.82 | $46.82 | 291,755 |
2023-08-03 | $46.71 | $46.76 | $46.68 | $46.75 | $46.75 | 447,666 |
2023-08-02 | $46.86 | $46.88 | $46.80 | $46.83 | $46.83 | 360,138 |
2023-08-01 | $46.91 | $47.04 | $46.87 | $46.91 | $46.91 | 478,114 |
2023-07-31 | $47.01 | $47.03 | $46.95 | $46.98 | $46.94 | 306,459 |
2023-07-28 | $47.04 | $47.10 | $46.98 | $47.03 | $47.03 | 566,411 |
2023-07-27 | $47.10 | $47.12 | $47.04 | $47.04 | $47.04 | 598,031 |
2023-07-26 | $47.15 | $47.17 | $47.05 | $47.10 | $47.10 | 1,293,665 |
2023-07-25 | $47.16 | $47.22 | $47.09 | $47.22 | $47.22 | 539,173 |
2023-07-24 | $47.16 | $47.23 | $47.15 | $47.22 | $47.22 | 219,516 |
2023-07-21 | $47.19 | $47.22 | $47.14 | $47.16 | $47.16 | 519,747 |
2023-07-20 | $47.17 | $47.24 | $47.12 | $47.15 | $47.15 | 1,441,033 |
2023-07-19 | $47.13 | $47.18 | $47.12 | $47.18 | $47.18 | 1,791,669 |
2023-07-18 | $47.10 | $47.18 | $47.07 | $47.09 | $47.09 | 636,170 |
2023-07-17 | $47.07 | $47.12 | $47.07 | $47.12 | $47.12 | 214,206 |
2023-07-14 | $47.08 | $47.11 | $47.01 | $47.11 | $47.11 | 311,422 |
2023-07-13 | $47.04 | $47.09 | $47.04 | $47.08 | $47.08 | 430,052 |
2023-07-12 | $46.99 | $47.04 | $46.95 | $46.96 | $46.96 | 354,469 |
2023-07-11 | $46.96 | $47.00 | $46.92 | $47.00 | $47.00 | 295,714 |
2023-07-10 | $46.91 | $46.98 | $46.91 | $46.92 | $46.92 | 299,257 |
2023-07-07 | $46.94 | $46.96 | $46.91 | $46.95 | $46.95 | 193,612 |
2023-07-06 | $46.96 | $46.97 | $46.86 | $46.94 | $46.94 | 333,933 |
2023-07-05 | $46.98 | $47.01 | $46.93 | $46.94 | $46.94 | 413,727 |
2023-07-03 | $46.99 | $46.99 | $46.94 | $46.94 | $46.94 | 160,324 |
2023-06-30 | $46.97 | $47.05 | $46.97 | $47.05 | $47.01 | 199,340 |
2023-06-29 | $47.03 | $47.04 | $46.94 | $46.97 | $46.93 | 386,504 |
2023-06-28 | $47.01 | $47.10 | $47.00 | $47.10 | $47.06 | 329,259 |
2023-06-27 | $47.05 | $47.07 | $46.97 | $46.99 | $46.95 | 931,032 |
2023-06-26 | $47.01 | $47.01 | $46.98 | $46.99 | $46.95 | 463,198 |
2023-06-23 | $47.04 | $47.04 | $46.93 | $47.04 | $47.00 | 787,604 |
2023-06-22 | $46.95 | $46.96 | $46.92 | $46.93 | $46.89 | 305,011 |
2023-06-21 | $46.94 | $46.98 | $46.92 | $46.92 | $46.88 | 1,027,143 |
2023-06-20 | $46.96 | $46.96 | $46.91 | $46.93 | $46.89 | 670,177 |
2023-06-16 | $46.93 | $46.95 | $46.88 | $46.92 | $46.88 | 367,295 |
2023-06-15 | $46.92 | $46.94 | $46.88 | $46.88 | $46.84 | 244,586 |
2023-06-14 | $46.89 | $46.95 | $46.82 | $46.93 | $46.89 | 316,683 |
2023-06-13 | $46.88 | $46.94 | $46.82 | $46.85 | $46.81 | 393,154 |
2023-06-12 | $46.88 | $46.89 | $46.83 | $46.83 | $46.79 | 322,822 |
2023-06-09 | $46.87 | $46.90 | $46.82 | $46.85 | $46.81 | 2,010,017 |
2023-06-08 | $46.87 | $46.90 | $46.82 | $46.88 | $46.84 | 206,324 |
2023-06-07 | $46.85 | $46.91 | $46.80 | $46.80 | $46.76 | 235,604 |
2023-06-06 | $46.86 | $46.87 | $46.79 | $46.85 | $46.81 | 724,747 |
2023-06-05 | $46.80 | $46.82 | $46.74 | $46.78 | $46.74 | 340,228 |
2023-06-02 | $46.82 | $46.82 | $46.73 | $46.82 | $46.78 | 420,794 |
2023-06-01 | $46.75 | $46.80 | $46.70 | $46.79 | $46.75 | 659,496 |
2023-05-31 | $46.78 | $46.81 | $46.69 | $46.71 | $46.63 | 448,331 |
2023-05-30 | $46.64 | $46.78 | $46.64 | $46.78 | $46.70 | 406,830 |
2023-05-26 | $46.60 | $46.62 | $46.54 | $46.58 | $46.50 | 355,057 |
2023-05-25 | $46.56 | $46.60 | $46.55 | $46.60 | $46.52 | 471,034 |
2023-05-24 | $46.62 | $46.63 | $46.54 | $46.54 | $46.46 | 404,004 |
2023-05-23 | $46.70 | $46.70 | $46.58 | $46.67 | $46.59 | 554,451 |
2023-05-22 | $46.71 | $46.73 | $46.66 | $46.66 | $46.58 | 817,342 |
2023-05-19 | $46.84 | $46.84 | $46.68 | $46.68 | $46.68 | 359,034 |
2023-05-18 | $46.94 | $46.95 | $46.81 | $46.82 | $46.82 | 292,488 |
2023-05-17 | $47.08 | $47.13 | $46.99 | $47.01 | $47.01 | 524,968 |
2023-05-16 | $47.13 | $47.15 | $47.07 | $47.10 | $47.10 | 230,597 |
2023-05-15 | $47.14 | $47.17 | $47.10 | $47.15 | $47.15 | 232,726 |
2023-05-12 | $47.23 | $47.23 | $47.10 | $47.10 | $47.10 | 307,325 |
2023-05-11 | $47.24 | $47.24 | $47.20 | $47.22 | $47.22 | 268,102 |
2023-05-10 | $47.24 | $47.28 | $47.23 | $47.27 | $47.27 | 175,334 |
2023-05-09 | $47.21 | $47.23 | $47.16 | $47.22 | $47.22 | 312,634 |
2023-05-08 | $47.18 | $47.22 | $47.16 | $47.16 | $47.16 | 258,193 |
2023-05-05 | $47.20 | $47.25 | $47.19 | $47.25 | $47.25 | 257,760 |
2023-05-04 | $47.15 | $47.25 | $47.15 | $47.21 | $47.21 | 277,887 |
2023-05-03 | $47.18 | $47.21 | $47.13 | $47.17 | $47.17 | 226,325 |
2023-05-02 | $47.04 | $47.21 | $47.04 | $47.11 | $47.11 | 505,475 |
2023-05-01 | $47.14 | $47.15 | $47.06 | $47.06 | $47.06 | 905,876 |
2023-04-28 | $47.17 | $47.22 | $47.12 | $47.22 | $47.18 | 360,423 |
2023-04-27 | $47.17 | $47.17 | $47.13 | $47.16 | $47.12 | 581,635 |
2023-04-26 | $47.23 | $47.27 | $47.12 | $47.17 | $47.13 | 749,057 |
2023-04-25 | $47.24 | $47.29 | $47.20 | $47.23 | $47.19 | 470,791 |
2023-04-24 | $47.19 | $47.28 | $47.18 | $47.28 | $47.28 | 307,618 |
2023-04-21 | $47.25 | $47.25 | $47.16 | $47.23 | $47.23 | 550,416 |
2023-04-20 | $47.20 | $47.26 | $47.20 | $47.23 | $47.23 | 1,625,074 |
2023-04-19 | $47.25 | $47.30 | $47.17 | $47.19 | $47.19 | 787,965 |
2023-04-18 | $47.37 | $47.40 | $47.31 | $47.34 | $47.34 | 805,580 |
2023-04-17 | $47.60 | $47.65 | $47.50 | $47.52 | $47.52 | 396,098 |
2023-04-14 | $47.69 | $47.69 | $47.59 | $47.61 | $47.61 | 252,767 |
2023-04-13 | $47.70 | $47.72 | $47.66 | $47.70 | $47.70 | 316,450 |
2023-04-12 | $47.64 | $47.72 | $47.64 | $47.72 | $47.72 | 346,717 |
2023-04-11 | $47.59 | $47.65 | $47.57 | $47.65 | $47.65 | 1,478,738 |
2023-04-10 | $47.58 | $47.61 | $47.53 | $47.60 | $47.60 | 433,404 |
2023-04-06 | $47.65 | $47.65 | $47.59 | $47.62 | $47.62 | 294,338 |
2023-04-05 | $47.57 | $47.65 | $47.57 | $47.61 | $47.61 | 205,839 |
2023-04-04 | $47.49 | $47.56 | $47.46 | $47.52 | $47.52 | 235,835 |
2023-04-03 | $47.44 | $47.53 | $47.42 | $47.52 | $47.52 | 349,164 |
2023-03-31 | $47.45 | $47.55 | $47.42 | $47.55 | $47.51 | 230,490 |
2023-03-30 | $47.43 | $47.51 | $47.43 | $47.51 | $47.47 | 289,860 |
2023-03-29 | $47.37 | $47.48 | $47.37 | $47.45 | $47.45 | 414,212 |
2023-03-28 | $47.36 | $47.46 | $47.36 | $47.44 | $47.44 | 275,075 |
2023-03-27 | $47.36 | $47.45 | $47.31 | $47.39 | $47.39 | 369,684 |
2023-03-24 | $47.38 | $47.43 | $47.34 | $47.42 | $47.42 | 223,361 |
2023-03-23 | $47.27 | $47.38 | $47.24 | $47.35 | $47.35 | 372,458 |
2023-03-22 | $47.20 | $47.31 | $47.17 | $47.24 | $47.24 | 433,253 |
2023-03-21 | $47.25 | $47.25 | $47.16 | $47.17 | $47.17 | 334,274 |
2023-03-20 | $47.23 | $47.26 | $47.18 | $47.26 | $47.26 | 705,669 |
2023-03-17 | $47.27 | $47.27 | $47.19 | $47.25 | $47.25 | 330,315 |
2023-03-16 | $47.19 | $47.21 | $47.10 | $47.12 | $47.12 | 694,377 |
2023-03-15 | $47.11 | $47.23 | $47.04 | $47.18 | $47.18 | 528,913 |
2023-03-14 | $46.96 | $46.96 | $46.89 | $46.93 | $46.93 | 3,242,828 |
2023-03-13 | $47.08 | $47.11 | $46.97 | $47.00 | $47.00 | 508,240 |
2023-03-10 | $46.92 | $46.97 | $46.87 | $46.93 | $46.93 | 451,944 |
2023-03-09 | $46.76 | $46.84 | $46.75 | $46.75 | $46.75 | 574,496 |
2023-03-08 | $46.72 | $46.78 | $46.66 | $46.71 | $46.71 | 856,468 |
2023-03-07 | $46.70 | $46.76 | $46.64 | $46.76 | $46.76 | 412,842 |
2023-03-06 | $46.67 | $46.70 | $46.64 | $46.68 | $46.68 | 424,689 |
2023-03-03 | $46.68 | $46.69 | $46.62 | $46.64 | $46.64 | 323,441 |
2023-03-02 | $46.57 | $46.62 | $46.54 | $46.62 | $46.62 | 516,280 |
2023-03-01 | $46.65 | $46.65 | $46.56 | $46.61 | $46.61 | 684,027 |
2023-02-28 | $46.68 | $46.76 | $46.66 | $46.69 | $46.64 | 281,623 |
2023-02-27 | $46.63 | $46.71 | $46.60 | $46.66 | $46.61 | 878,187 |
2023-02-24 | $46.66 | $46.68 | $46.59 | $46.62 | $46.57 | 834,305 |
2023-02-23 | $46.72 | $46.77 | $46.65 | $46.73 | $46.68 | 432,053 |
2023-02-22 | $46.70 | $46.74 | $46.64 | $46.73 | $46.68 | 889,910 |
2023-02-21 | $46.75 | $46.78 | $46.69 | $46.71 | $46.66 | 378,836 |
2023-02-17 | $46.89 | $46.91 | $46.79 | $46.80 | $46.80 | 620,563 |
2023-02-16 | $47.16 | $47.16 | $46.92 | $46.93 | $46.93 | 508,914 |
2023-02-15 | $47.29 | $47.29 | $47.13 | $47.15 | $47.15 | 484,534 |
2023-02-14 | $47.29 | $47.33 | $47.24 | $47.26 | $47.26 | 467,847 |
2023-02-13 | $47.38 | $47.39 | $47.32 | $47.34 | $47.34 | 432,033 |
2023-02-10 | $47.39 | $47.45 | $47.34 | $47.37 | $47.37 | 598,428 |
2023-02-09 | $47.44 | $47.44 | $47.38 | $47.39 | $47.39 | 389,655 |
2023-02-08 | $47.46 | $47.48 | $47.40 | $47.41 | $47.41 | 521,572 |
2023-02-07 | $47.47 | $47.52 | $47.42 | $47.43 | $47.43 | 348,663 |
2023-02-06 | $47.62 | $47.62 | $47.49 | $47.51 | $47.51 | 509,831 |
2023-02-03 | $47.60 | $47.65 | $47.57 | $47.60 | $47.60 | 664,669 |
2023-02-02 | $47.70 | $47.76 | $47.67 | $47.68 | $47.68 | 858,429 |
2023-02-01 | $47.61 | $47.69 | $47.61 | $47.66 | $47.66 | 929,660 |
2023-01-31 | $47.66 | $47.70 | $47.63 | $47.67 | $47.64 | 647,170 |
2023-01-30 | $47.60 | $47.65 | $47.60 | $47.62 | $47.59 | 1,086,498 |
2023-01-27 | $47.61 | $47.67 | $47.56 | $47.64 | $47.64 | 994,909 |
2023-01-26 | $47.66 | $47.69 | $47.58 | $47.61 | $47.61 | 994,504 |
2023-01-25 | $47.64 | $47.69 | $47.58 | $47.67 | $47.67 | 408,762 |
2023-01-24 | $47.59 | $47.65 | $47.55 | $47.62 | $47.62 | 353,472 |
2023-01-23 | $47.60 | $47.62 | $47.54 | $47.59 | $47.59 | 1,079,336 |
2023-01-20 | $47.56 | $47.61 | $47.54 | $47.58 | $47.58 | 1,109,511 |
2023-01-19 | $47.56 | $47.62 | $47.55 | $47.59 | $47.59 | 4,188,459 |
2023-01-18 | $47.59 | $47.68 | $47.56 | $47.60 | $47.60 | 1,807,237 |
2023-01-17 | $47.48 | $47.54 | $47.47 | $47.53 | $47.53 | 1,081,391 |
2023-01-13 | $47.47 | $47.51 | $47.45 | $47.49 | $47.49 | 938,228 |
2023-01-12 | $47.41 | $47.52 | $47.41 | $47.49 | $47.49 | 734,052 |
2023-01-11 | $47.37 | $47.42 | $47.35 | $47.42 | $47.42 | 533,631 |
2023-01-10 | $47.32 | $47.41 | $47.31 | $47.36 | $47.36 | 1,282,653 |
2023-01-09 | $47.26 | $47.37 | $47.26 | $47.27 | $47.27 | 691,016 |
2023-01-06 | $47.10 | $47.29 | $47.10 | $47.28 | $47.28 | 806,381 |
2023-01-05 | $47.07 | $47.19 | $47.06 | $47.16 | $47.16 | 658,687 |
2023-01-04 | $47.10 | $47.18 | $47.07 | $47.11 | $47.11 | 609,843 |
2023-01-03 | $46.98 | $47.10 | $46.98 | $47.03 | $47.03 | 1,501,111 |
2022-12-30 | $46.92 | $46.99 | $46.88 | $46.98 | $46.98 | 1,057,195 |
2022-12-29 | $46.93 | $46.95 | $46.89 | $46.94 | $46.94 | 918,939 |
2022-12-28 | $46.94 | $47.00 | $46.88 | $46.91 | $46.91 | 1,371,639 |
2022-12-27 | $46.93 | $47.00 | $46.91 | $47.00 | $47.00 | 1,405,021 |
2022-12-23 | $46.99 | $47.02 | $46.92 | $46.92 | $46.92 | 927,005 |
2022-12-22 | $46.97 | $47.01 | $46.95 | $46.95 | $46.95 | 832,605 |
2022-12-21 | $46.98 | $47.02 | $46.95 | $46.99 | $46.99 | 1,054,842 |
2022-12-20 | $47.05 | $47.05 | $46.94 | $47.02 | $47.02 | 1,296,888 |
2022-12-19 | $46.94 | $47.09 | $46.94 | $47.09 | $47.09 | 2,057,533 |
2022-12-16 | $47.00 | $47.08 | $46.96 | $47.02 | $46.99 | 1,333,925 |
2022-12-15 | $47.05 | $47.13 | $47.00 | $47.11 | $47.08 | 2,226,799 |
2022-12-14 | $47.12 | $47.13 | $46.97 | $47.01 | $46.98 | 1,036,510 |
2022-12-13 | $47.10 | $47.16 | $47.06 | $47.15 | $47.12 | 1,462,999 |
2022-12-12 | $47.05 | $47.10 | $47.00 | $47.06 | $47.03 | 1,532,251 |
2022-12-09 | $47.06 | $47.14 | $47.03 | $47.03 | $47.00 | 3,229,323 |
2022-12-08 | $47.15 | $47.18 | $47.06 | $47.06 | $47.03 | 1,372,848 |
2022-12-07 | $47.13 | $47.20 | $47.10 | $47.20 | $47.17 | 852,516 |
2022-12-06 | $47.07 | $47.12 | $47.02 | $47.11 | $47.08 | 1,014,242 |
2022-12-05 | $47.01 | $47.05 | $46.97 | $46.99 | $46.96 | 1,390,902 |
2022-12-02 | $46.97 | $47.06 | $46.94 | $47.02 | $46.99 | 942,412 |
2022-12-01 | $46.93 | $47.07 | $46.93 | $46.98 | $46.95 | 1,201,974 |
2022-11-30 | $46.91 | $46.98 | $46.88 | $46.89 | $46.83 | 960,380 |
2022-11-29 | $46.78 | $46.94 | $46.77 | $46.92 | $46.86 | 886,737 |
2022-11-28 | $46.81 | $46.86 | $46.74 | $46.85 | $46.79 | 748,524 |
2022-11-25 | $46.75 | $46.84 | $46.75 | $46.75 | $46.69 | 330,761 |
2022-11-23 | $46.71 | $46.81 | $46.69 | $46.76 | $46.70 | 1,268,422 |
2022-11-22 | $46.66 | $46.74 | $46.62 | $46.69 | $46.63 | 826,680 |
2022-11-21 | $46.67 | $46.71 | $46.60 | $46.66 | $46.60 | 961,127 |
2022-11-18 | $46.63 | $46.68 | $46.54 | $46.63 | $46.57 | 875,904 |
2022-11-17 | $46.45 | $46.65 | $46.45 | $46.62 | $46.56 | 1,728,704 |
2022-11-16 | $46.48 | $46.61 | $46.48 | $46.61 | $46.55 | 899,779 |
2022-11-15 | $46.43 | $46.54 | $46.42 | $46.48 | $46.42 | 922,844 |
2022-11-14 | $46.39 | $46.44 | $46.35 | $46.43 | $46.37 | 1,019,729 |
2022-11-11 | $46.36 | $46.46 | $46.32 | $46.44 | $46.38 | 1,104,028 |
2022-11-10 | $46.38 | $46.50 | $46.36 | $46.40 | $46.34 | 1,681,610 |
2022-11-09 | $46.11 | $46.22 | $46.10 | $46.22 | $46.16 | 1,416,875 |
2022-11-08 | $46.05 | $46.18 | $46.01 | $46.18 | $46.12 | 1,163,303 |
2022-11-07 | $46.13 | $46.13 | $45.99 | $46.09 | $46.03 | 1,584,571 |
2022-11-04 | $46.10 | $46.14 | $46.02 | $46.08 | $46.02 | 894,094 |
2022-11-03 | $46.06 | $46.12 | $45.99 | $46.06 | $46.00 | 856,519 |
2022-11-02 | $46.11 | $46.16 | $46.02 | $46.16 | $46.10 | 1,346,794 |
2022-11-01 | $46.09 | $46.11 | $46.02 | $46.09 | $46.03 | 1,294,386 |
2022-10-31 | $46.07 | $46.12 | $46.02 | $46.07 | $45.98 | 1,550,097 |
2022-10-28 | $46.04 | $46.08 | $46.01 | $46.03 | $45.94 | 752,698 |
2022-10-27 | $46.02 | $46.09 | $46.00 | $46.05 | $45.96 | 863,271 |
2022-10-26 | $46.02 | $46.05 | $45.97 | $46.05 | $45.96 | 767,859 |
2022-10-25 | $46.09 | $46.11 | $45.97 | $45.97 | $45.88 | 843,494 |
2022-10-24 | $46.07 | $46.16 | $46.02 | $46.02 | $45.93 | 1,039,316 |
2022-10-21 | $46.17 | $46.23 | $46.06 | $46.06 | $45.97 | 931,105 |
2022-10-20 | $46.27 | $46.31 | $46.21 | $46.23 | $46.14 | 874,385 |
2022-10-19 | $46.26 | $46.30 | $46.20 | $46.22 | $46.13 | 826,005 |
2022-10-18 | $46.27 | $46.36 | $46.25 | $46.30 | $46.21 | 1,752,174 |
2022-10-17 | $46.25 | $46.31 | $46.17 | $46.24 | $46.15 | 924,969 |
2022-10-14 | $46.25 | $46.31 | $46.17 | $46.17 | $46.08 | 729,858 |
2022-10-13 | $46.09 | $46.28 | $46.09 | $46.28 | $46.19 | 911,520 |
2022-10-12 | $46.19 | $46.31 | $46.19 | $46.21 | $46.12 | 2,103,837 |
2022-10-11 | $46.08 | $46.23 | $46.08 | $46.19 | $46.10 | 2,729,431 |
2022-10-10 | $46.24 | $46.24 | $46.09 | $46.14 | $46.05 | 648,724 |
2022-10-07 | $46.16 | $46.22 | $46.11 | $46.22 | $46.22 | 840,690 |
2022-10-06 | $46.23 | $46.23 | $46.13 | $46.14 | $46.14 | 780,496 |
2022-10-05 | $46.20 | $46.24 | $46.12 | $46.20 | $46.20 | 790,595 |
2022-10-04 | $46.22 | $46.24 | $46.19 | $46.19 | $46.19 | 655,171 |
2022-10-03 | $46.13 | $46.16 | $46.10 | $46.16 | $46.16 | 1,285,698 |
2022-09-30 | $46.10 | $46.12 | $46.07 | $46.09 | $46.06 | 665,595 |
2022-09-29 | $46.06 | $46.16 | $46.04 | $46.11 | $46.08 | 984,120 |
2022-09-28 | $46.16 | $46.17 | $46.07 | $46.12 | $46.09 | 1,297,117 |
2022-09-27 | $46.06 | $46.13 | $46.01 | $46.11 | $46.08 | 1,804,064 |
2022-09-26 | $46.18 | $46.24 | $46.03 | $46.05 | $46.02 | 1,581,532 |
2022-09-23 | $46.40 | $46.44 | $46.23 | $46.25 | $46.25 | 1,112,407 |
2022-09-22 | $46.44 | $46.48 | $46.41 | $46.43 | $46.43 | 955,350 |
2022-09-21 | $46.51 | $46.58 | $46.42 | $46.49 | $46.49 | 867,399 |
2022-09-20 | $46.58 | $46.62 | $46.51 | $46.60 | $46.60 | 777,276 |
2022-09-19 | $46.69 | $46.73 | $46.64 | $46.64 | $46.64 | 718,747 |
2022-09-16 | $46.73 | $46.79 | $46.72 | $46.76 | $46.76 | 624,441 |
2022-09-15 | $46.76 | $46.82 | $46.74 | $46.74 | $46.74 | 628,782 |
2022-09-14 | $46.83 | $46.85 | $46.76 | $46.78 | $46.78 | 694,969 |
2022-09-13 | $46.93 | $46.97 | $46.77 | $46.88 | $46.88 | 1,108,460 |
2022-09-12 | $46.98 | $47.10 | $46.97 | $47.01 | $47.01 | 1,145,277 |
2022-09-09 | $47.02 | $47.02 | $46.91 | $47.00 | $47.00 | 384,178 |
2022-09-08 | $46.89 | $46.97 | $46.88 | $46.90 | $46.90 | 477,192 |
2022-09-07 | $46.88 | $46.95 | $46.88 | $46.88 | $46.88 | 1,102,542 |
2022-09-06 | $46.94 | $46.95 | $46.84 | $46.91 | $46.91 | 521,875 |
2022-09-02 | $46.93 | $46.99 | $46.91 | $46.91 | $46.91 | 517,164 |
2022-09-01 | $46.95 | $47.01 | $46.85 | $46.96 | $46.96 | 903,917 |
2022-08-31 | $46.97 | $47.06 | $46.93 | $46.95 | $46.92 | 877,906 |
2022-08-30 | $46.98 | $47.00 | $46.92 | $46.94 | $46.91 | 434,614 |
2022-08-29 | $47.04 | $47.09 | $46.95 | $46.95 | $46.92 | 975,873 |
2022-08-26 | $47.11 | $47.11 | $47.03 | $47.07 | $47.07 | 532,208 |
2022-08-25 | $47.08 | $47.32 | $47.03 | $47.10 | $47.10 | 469,462 |
2022-08-24 | $47.09 | $47.16 | $47.03 | $47.11 | $47.11 | 1,356,394 |
2022-08-23 | $47.12 | $47.14 | $47.04 | $47.04 | $47.04 | 590,278 |
2022-08-22 | $47.16 | $47.16 | $47.05 | $47.05 | $47.05 | 1,029,742 |
2022-08-19 | $47.25 | $47.25 | $47.11 | $47.16 | $47.16 | 773,346 |
2022-08-18 | $47.26 | $47.35 | $47.24 | $47.24 | $47.24 | 707,672 |
2022-08-17 | $47.48 | $47.48 | $47.28 | $47.30 | $47.30 | 875,313 |
2022-08-16 | $47.60 | $47.62 | $47.51 | $47.53 | $47.53 | 476,501 |
2022-08-15 | $47.63 | $47.68 | $47.60 | $47.60 | $47.60 | 1,095,290 |
2022-08-12 | $47.65 | $47.70 | $47.63 | $47.69 | $47.69 | 740,718 |
2022-08-11 | $47.68 | $47.70 | $47.65 | $47.67 | $47.67 | 2,529,428 |
2022-08-10 | $47.65 | $47.72 | $47.65 | $47.65 | $47.65 | 737,619 |
2022-08-09 | $47.70 | $47.70 | $47.58 | $47.62 | $47.62 | 603,233 |
2022-08-08 | $47.67 | $47.73 | $47.66 | $47.73 | $47.73 | 765,701 |
2022-08-05 | $47.63 | $47.74 | $47.63 | $47.71 | $47.71 | 376,084 |
2022-08-04 | $47.72 | $47.84 | $47.72 | $47.82 | $47.82 | 984,706 |
2022-08-03 | $47.79 | $47.79 | $47.70 | $47.75 | $47.75 | 761,148 |
2022-08-02 | $47.80 | $47.87 | $47.73 | $47.74 | $47.74 | 1,380,788 |
2022-08-01 | $47.76 | $47.81 | $47.70 | $47.79 | $47.79 | 601,219 |
2022-07-29 | $47.79 | $47.82 | $47.74 | $47.77 | $47.74 | 530,378 |
2022-07-28 | $47.76 | $47.78 | $47.69 | $47.69 | $47.66 | 980,794 |
2022-07-27 | $47.64 | $47.70 | $47.62 | $47.70 | $47.67 | 380,215 |
2022-07-26 | $47.63 | $47.70 | $47.61 | $47.64 | $47.61 | 350,232 |
2022-07-25 | $47.59 | $47.65 | $47.56 | $47.57 | $47.54 | 613,770 |
2022-07-22 | $47.58 | $47.65 | $47.50 | $47.59 | $47.56 | 525,052 |
2022-07-21 | $47.56 | $47.63 | $47.50 | $47.60 | $47.57 | 1,195,257 |
2022-07-20 | $47.59 | $47.60 | $47.49 | $47.49 | $47.46 | 601,187 |
2022-07-19 | $47.50 | $47.57 | $47.48 | $47.50 | $47.47 | 888,021 |
2022-07-18 | $47.52 | $47.59 | $47.49 | $47.51 | $47.48 | 695,271 |
2022-07-15 | $47.51 | $47.59 | $47.46 | $47.52 | $47.49 | 1,514,668 |
2022-07-14 | $47.52 | $47.56 | $47.45 | $47.53 | $47.50 | 554,909 |
2022-07-13 | $47.41 | $47.55 | $47.41 | $47.48 | $47.45 | 1,096,196 |
2022-07-12 | $47.48 | $47.56 | $47.47 | $47.47 | $47.44 | 1,145,305 |
2022-07-11 | $47.53 | $47.53 | $47.42 | $47.47 | $47.44 | 605,418 |
2022-07-08 | $47.41 | $47.46 | $47.37 | $47.45 | $47.42 | 593,623 |
2022-07-07 | $47.43 | $47.47 | $47.37 | $47.40 | $47.37 | 829,563 |
2022-07-06 | $47.45 | $47.45 | $47.35 | $47.43 | $47.40 | 420,876 |
2022-07-05 | $47.39 | $47.41 | $47.31 | $47.41 | $47.38 | 745,711 |
2022-07-01 | $47.33 | $47.36 | $47.26 | $47.34 | $47.31 | 808,778 |
2022-06-30 | $47.25 | $47.29 | $47.17 | $47.26 | $47.21 | 1,085,462 |
2022-06-29 | $47.15 | $47.22 | $47.14 | $47.18 | $47.13 | 635,983 |
2022-06-28 | $47.18 | $47.21 | $47.13 | $47.18 | $47.13 | 635,135 |
2022-06-27 | $47.16 | $47.19 | $47.10 | $47.17 | $47.12 | 751,082 |
2022-06-24 | $47.15 | $47.18 | $47.11 | $47.13 | $47.08 | 793,869 |
2022-06-23 | $47.06 | $47.19 | $47.06 | $47.11 | $47.06 | 1,733,311 |
2022-06-22 | $47.02 | $47.12 | $46.98 | $47.07 | $47.02 | 774,912 |
2022-06-21 | $47.04 | $47.04 | $46.92 | $46.99 | $46.94 | 1,024,725 |
2022-06-17 | $47.01 | $47.07 | $46.96 | $47.03 | $46.98 | 964,536 |
2022-06-16 | $46.85 | $47.00 | $46.84 | $46.94 | $46.89 | 1,120,567 |
2022-06-15 | $46.89 | $47.04 | $46.86 | $46.89 | $46.84 | 997,803 |
2022-06-14 | $46.94 | $47.01 | $46.84 | $46.86 | $46.81 | 1,043,032 |
2022-06-13 | $47.14 | $47.18 | $46.63 | $46.96 | $46.91 | 2,095,805 |
2022-06-10 | $47.32 | $47.38 | $47.28 | $47.30 | $47.25 | 1,169,353 |
2022-06-09 | $47.42 | $47.45 | $47.35 | $47.37 | $47.32 | 813,437 |
2022-06-08 | $47.38 | $47.45 | $47.36 | $47.45 | $47.40 | 975,295 |
2022-06-07 | $47.38 | $47.45 | $47.36 | $47.37 | $47.32 | 1,754,136 |
2022-06-06 | $47.36 | $47.41 | $47.34 | $47.34 | $47.29 | 709,119 |
2022-06-03 | $47.33 | $47.40 | $47.29 | $47.30 | $47.25 | 796,474 |
2022-06-02 | $47.27 | $47.38 | $47.27 | $47.32 | $47.27 | 642,155 |
2022-06-01 | $47.25 | $47.33 | $47.22 | $47.24 | $47.19 | 893,161 |
2022-05-31 | $47.28 | $47.33 | $47.27 | $47.28 | $47.20 | 969,547 |
2022-05-27 | $47.32 | $47.36 | $47.28 | $47.31 | $47.23 | 893,530 |
2022-05-26 | $47.16 | $47.27 | $47.16 | $47.20 | $47.12 | 1,675,782 |
2022-05-25 | $47.00 | $47.09 | $47.00 | $47.08 | $47.00 | 799,199 |
2022-05-24 | $46.87 | $46.96 | $46.87 | $46.95 | $46.88 | 1,098,347 |
2022-05-23 | $46.75 | $46.84 | $46.75 | $46.80 | $46.73 | 3,329,760 |
2022-05-20 | $46.71 | $46.78 | $46.69 | $46.73 | $46.66 | 1,447,613 |
2022-05-19 | $46.63 | $46.75 | $46.62 | $46.66 | $46.59 | 1,893,207 |
2022-05-18 | $46.58 | $46.64 | $46.58 | $46.64 | $46.57 | 1,092,800 |
2022-05-17 | $46.55 | $46.64 | $46.51 | $46.61 | $46.54 | 1,762,646 |
2022-05-16 | $46.53 | $46.61 | $46.52 | $46.57 | $46.50 | 1,674,459 |
2022-05-13 | $46.56 | $46.59 | $46.51 | $46.52 | $46.45 | 1,071,910 |
2022-05-12 | $46.64 | $46.64 | $46.57 | $46.63 | $46.56 | 1,222,922 |
2022-05-11 | $46.57 | $46.62 | $46.55 | $46.59 | $46.52 | 1,958,150 |
2022-05-10 | $46.62 | $46.64 | $46.52 | $46.58 | $46.51 | 1,788,326 |
2022-05-09 | $46.56 | $46.68 | $46.55 | $46.60 | $46.53 | 1,134,740 |
2022-05-06 | $46.61 | $46.68 | $46.56 | $46.61 | $46.54 | 1,537,859 |
2022-05-05 | $46.63 | $46.71 | $46.55 | $46.71 | $46.64 | 3,610,121 |
2022-05-04 | $46.66 | $46.75 | $46.61 | $46.70 | $46.63 | 979,979 |
2022-05-03 | $46.69 | $46.71 | $46.62 | $46.64 | $46.57 | 918,906 |
2022-05-02 | $46.64 | $46.74 | $46.62 | $46.67 | $46.60 | 1,081,708 |
2022-04-29 | $46.74 | $46.76 | $46.69 | $46.69 | $46.59 | 847,720 |
2022-04-28 | $46.79 | $46.79 | $46.73 | $46.77 | $46.67 | 1,307,598 |
2022-04-27 | $46.79 | $46.82 | $46.73 | $46.73 | $46.63 | 695,712 |
2022-04-26 | $46.76 | $46.84 | $46.76 | $46.79 | $46.69 | 678,525 |
2022-04-25 | $46.78 | $46.85 | $46.72 | $46.72 | $46.62 | 1,159,697 |
2022-04-22 | $46.83 | $46.84 | $46.75 | $46.78 | $46.68 | 688,718 |
2022-04-21 | $46.86 | $46.86 | $46.75 | $46.81 | $46.71 | 1,085,978 |
2022-04-20 | $46.70 | $46.84 | $46.70 | $46.84 | $46.74 | 1,011,198 |
2022-04-19 | $46.80 | $46.86 | $46.76 | $46.76 | $46.66 | 831,201 |
2022-04-18 | $46.91 | $46.94 | $46.84 | $46.87 | $46.77 | 922,048 |
2022-04-14 | $46.98 | $47.00 | $46.83 | $46.93 | $46.83 | 1,047,579 |
2022-04-13 | $47.03 | $47.07 | $46.98 | $47.03 | $46.93 | 1,212,536 |
2022-04-12 | $46.99 | $47.03 | $46.96 | $47.02 | $46.92 | 1,396,149 |
2022-04-11 | $47.09 | $47.13 | $46.97 | $46.99 | $46.89 | 1,140,635 |
2022-04-08 | $47.08 | $47.10 | $47.03 | $47.10 | $47.00 | 786,284 |
2022-04-07 | $47.10 | $47.16 | $47.07 | $47.11 | $47.01 | 773,346 |
2022-04-06 | $47.22 | $47.22 | $47.12 | $47.19 | $47.09 | 539,712 |
2022-04-05 | $47.26 | $47.29 | $47.22 | $47.25 | $47.15 | 537,866 |
2022-04-04 | $47.33 | $47.33 | $47.28 | $47.32 | $47.22 | 475,217 |
2022-04-01 | $47.29 | $47.31 | $47.24 | $47.27 | $47.17 | 598,219 |
2022-03-31 | $47.33 | $47.34 | $47.29 | $47.33 | $47.21 | 666,473 |
2022-03-30 | $47.24 | $47.33 | $47.24 | $47.33 | $47.21 | 1,058,941 |
2022-03-29 | $47.29 | $47.32 | $47.24 | $47.30 | $47.18 | 818,899 |
2022-03-28 | $47.37 | $47.37 | $47.28 | $47.33 | $47.21 | 1,051,952 |
2022-03-25 | $47.42 | $47.45 | $47.32 | $47.39 | $47.27 | 649,809 |
2022-03-24 | $47.45 | $47.53 | $47.40 | $47.44 | $47.32 | 621,297 |
2022-03-23 | $47.58 | $47.60 | $47.49 | $47.53 | $47.41 | 366,968 |
2022-03-22 | $47.57 | $47.64 | $47.53 | $47.55 | $47.43 | 715,498 |
2022-03-21 | $47.66 | $47.72 | $47.62 | $47.66 | $47.54 | 523,799 |
2022-03-18 | $47.73 | $47.77 | $47.71 | $47.77 | $47.65 | 1,061,166 |
2022-03-17 | $47.73 | $47.76 | $47.71 | $47.74 | $47.62 | 390,871 |
2022-03-16 | $47.65 | $47.72 | $47.60 | $47.66 | $47.54 | 714,922 |
2022-03-15 | $47.63 | $47.73 | $47.58 | $47.70 | $47.58 | 1,248,976 |
2022-03-14 | $47.77 | $47.80 | $47.63 | $47.64 | $47.52 | 719,501 |
2022-03-11 | $47.86 | $47.94 | $47.78 | $47.83 | $47.71 | 662,618 |
2022-03-10 | $47.94 | $48.01 | $47.89 | $47.95 | $47.83 | 514,049 |
2022-03-09 | $47.97 | $48.03 | $47.96 | $47.96 | $47.84 | 499,744 |
2022-03-08 | $48.10 | $48.10 | $48.00 | $48.03 | $47.91 | 623,757 |
2022-03-07 | $48.13 | $48.14 | $48.07 | $48.12 | $48.00 | 620,352 |
2022-03-04 | $48.09 | $48.12 | $48.06 | $48.10 | $47.98 | 291,129 |
2022-03-03 | $48.09 | $48.13 | $48.06 | $48.11 | $47.99 | 359,559 |
2022-03-02 | $48.21 | $48.21 | $48.12 | $48.15 | $48.03 | 554,848 |
2022-03-01 | $48.06 | $48.20 | $48.06 | $48.19 | $48.07 | 999,480 |
2022-02-28 | $48.06 | $48.17 | $48.06 | $48.16 | $48.00 | 1,204,960 |
2022-02-25 | $48.13 | $48.13 | $48.03 | $48.04 | $47.88 | 544,005 |
2022-02-24 | $48.03 | $48.14 | $48.03 | $48.08 | $47.92 | 552,516 |
2022-02-23 | $48.08 | $48.08 | $48.00 | $48.06 | $47.90 | 628,166 |
2022-02-22 | $48.01 | $48.09 | $47.97 | $47.99 | $47.83 | 434,526 |
2022-02-18 | $48.05 | $48.07 | $48.00 | $48.06 | $47.90 | 319,867 |
2022-02-17 | $48.00 | $48.06 | $47.92 | $48.06 | $47.90 | 656,535 |
2022-02-16 | $48.04 | $48.04 | $47.94 | $47.95 | $47.80 | 681,935 |
2022-02-15 | $48.01 | $48.07 | $47.99 | $48.02 | $47.86 | 393,046 |
2022-02-14 | $48.08 | $48.14 | $48.05 | $48.05 | $47.89 | 917,635 |
2022-02-11 | $48.20 | $48.20 | $48.05 | $48.12 | $47.96 | 715,328 |
2022-02-10 | $48.22 | $48.30 | $48.15 | $48.18 | $48.02 | 611,812 |
2022-02-09 | $48.29 | $48.34 | $48.28 | $48.28 | $48.12 | 300,708 |
2022-02-08 | $48.32 | $48.43 | $48.28 | $48.31 | $48.15 | 3,134,779 |
2022-02-07 | $48.32 | $48.38 | $48.30 | $48.34 | $48.18 | 466,214 |
2022-02-04 | $48.36 | $48.38 | $48.29 | $48.32 | $48.16 | 498,694 |
2022-02-03 | $48.37 | $48.44 | $48.32 | $48.42 | $48.26 | 707,772 |
2022-02-02 | $48.35 | $48.40 | $48.31 | $48.40 | $48.24 | 1,013,096 |
2022-02-01 | $48.24 | $48.33 | $48.24 | $48.33 | $48.17 | 641,663 |
2022-01-31 | $48.21 | $48.27 | $48.21 | $48.23 | $48.05 | 656,166 |
2022-01-28 | $48.32 | $48.36 | $48.25 | $48.30 | $48.12 | 543,825 |
2022-01-27 | $48.48 | $48.50 | $48.33 | $48.38 | $48.20 | 2,358,898 |
2022-01-26 | $48.58 | $48.58 | $48.45 | $48.46 | $48.28 | 451,049 |
2022-01-25 | $48.58 | $48.62 | $48.57 | $48.58 | $48.40 | 617,654 |
2022-01-24 | $48.68 | $48.70 | $48.62 | $48.63 | $48.45 | 758,289 |
2022-01-21 | $48.78 | $48.78 | $48.68 | $48.73 | $48.55 | 715,358 |
2022-01-20 | $48.76 | $48.81 | $48.72 | $48.77 | $48.59 | 1,257,720 |
2022-01-19 | $48.84 | $48.84 | $48.77 | $48.77 | $48.59 | 479,307 |
2022-01-18 | $48.84 | $48.87 | $48.80 | $48.84 | $48.66 | 604,966 |
2022-01-14 | $48.88 | $48.89 | $48.84 | $48.85 | $48.67 | 367,997 |
2022-01-13 | $48.92 | $48.92 | $48.87 | $48.89 | $48.71 | 559,248 |
2022-01-12 | $48.93 | $48.93 | $48.88 | $48.88 | $48.70 | 290,617 |
2022-01-11 | $48.93 | $48.97 | $48.90 | $48.92 | $48.74 | 722,030 |
2022-01-10 | $49.05 | $49.07 | $48.95 | $48.98 | $48.80 | 1,226,759 |
2022-01-07 | $49.08 | $49.09 | $49.02 | $49.03 | $48.85 | 563,668 |
2022-01-06 | $49.14 | $49.17 | $49.06 | $49.10 | $48.92 | 618,070 |
2022-01-05 | $49.16 | $49.17 | $49.10 | $49.12 | $48.94 | 741,028 |
2022-01-04 | $49.19 | $49.19 | $49.11 | $49.13 | $48.95 | 685,404 |
2022-01-03 | $49.15 | $49.19 | $49.15 | $49.17 | $48.99 | 573,977 |
2021-12-31 | $49.22 | $49.22 | $49.16 | $49.18 | $49.00 | 367,970 |
2021-12-30 | $49.18 | $49.22 | $49.17 | $49.21 | $49.03 | 387,210 |
2021-12-29 | $49.22 | $49.24 | $49.20 | $49.22 | $49.04 | 717,745 |
2021-12-28 | $49.19 | $49.23 | $49.19 | $49.23 | $49.05 | 915,367 |
2021-12-27 | $49.21 | $49.22 | $49.18 | $49.21 | $49.03 | 716,990 |
2021-12-23 | $49.18 | $49.22 | $49.12 | $49.16 | $48.98 | 674,196 |
2021-12-22 | $49.20 | $49.23 | $49.17 | $49.23 | $49.05 | 557,774 |
2021-12-21 | $49.18 | $49.21 | $49.15 | $49.16 | $48.98 | 694,886 |
2021-12-20 | $49.21 | $49.22 | $49.17 | $49.17 | $48.99 | 757,504 |
2021-12-17 | $49.14 | $49.23 | $49.14 | $49.18 | $49.00 | 1,002,706 |
2021-12-16 | $49.25 | $49.28 | $49.21 | $49.24 | $48.99 | 1,218,329 |
2021-12-15 | $49.25 | $49.27 | $49.21 | $49.23 | $48.98 | 426,962 |
2021-12-14 | $49.24 | $49.26 | $49.22 | $49.22 | $48.97 | 499,507 |
2021-12-13 | $49.22 | $49.28 | $49.22 | $49.25 | $49.00 | 426,373 |
2021-12-10 | $49.19 | $49.25 | $49.19 | $49.22 | $48.97 | 377,902 |
2021-12-09 | $49.22 | $49.25 | $49.22 | $49.22 | $48.97 | 390,618 |
2021-12-08 | $49.23 | $49.26 | $49.20 | $49.23 | $48.98 | 409,947 |
2021-12-07 | $49.25 | $49.26 | $49.23 | $49.25 | $49.00 | 339,847 |
2021-12-06 | $49.27 | $49.28 | $49.24 | $49.25 | $49.00 | 655,283 |
2021-12-03 | $49.26 | $49.26 | $49.22 | $49.25 | $49.00 | 402,433 |
2021-12-02 | $49.25 | $49.27 | $49.24 | $49.27 | $49.02 | 367,487 |
2021-12-01 | $49.28 | $49.28 | $49.24 | $49.26 | $49.01 | 520,586 |
2021-11-30 | $49.28 | $49.29 | $49.24 | $49.29 | $49.02 | 427,005 |
2021-11-29 | $49.23 | $49.27 | $49.22 | $49.26 | $48.99 | 266,493 |
2021-11-26 | $49.23 | $49.29 | $49.22 | $49.22 | $48.95 | 254,329 |
2021-11-24 | $49.20 | $49.23 | $49.19 | $49.21 | $48.94 | 332,118 |
2021-11-23 | $49.21 | $49.25 | $49.19 | $49.19 | $48.92 | 321,509 |
2021-11-22 | $49.25 | $49.26 | $49.21 | $49.21 | $48.94 | 601,861 |
2021-11-19 | $49.23 | $49.25 | $49.22 | $49.23 | $48.96 | 346,501 |
2021-11-18 | $49.25 | $49.25 | $49.19 | $49.23 | $48.96 | 302,759 |
2021-11-17 | $49.25 | $49.25 | $49.18 | $49.25 | $48.97 | 491,696 |
2021-11-16 | $49.24 | $49.26 | $49.22 | $49.22 | $48.95 | 278,880 |
2021-11-15 | $49.25 | $49.28 | $49.24 | $49.27 | $49.00 | 388,395 |
2021-11-12 | $49.27 | $49.29 | $49.25 | $49.25 | $48.98 | 295,950 |
2021-11-11 | $49.27 | $49.29 | $49.25 | $49.26 | $48.99 | 260,239 |
2021-11-10 | $49.34 | $49.35 | $49.27 | $49.28 | $49.01 | 756,626 |
2021-11-09 | $49.29 | $49.33 | $49.28 | $49.33 | $49.06 | 351,333 |
2021-11-08 | $49.29 | $49.30 | $49.25 | $49.26 | $48.99 | 336,735 |
2021-11-05 | $49.29 | $49.29 | $49.23 | $49.23 | $48.96 | 811,181 |
2021-11-04 | $49.25 | $49.29 | $49.25 | $49.27 | $49.00 | 329,913 |
2021-11-03 | $49.25 | $49.28 | $49.23 | $49.25 | $48.98 | 283,054 |
2021-11-02 | $49.23 | $49.27 | $49.20 | $49.24 | $48.97 | 463,935 |
2021-11-01 | $49.27 | $49.27 | $49.23 | $49.24 | $48.97 | 319,667 |
2021-10-29 | $49.28 | $49.29 | $49.26 | $49.28 | $48.98 | 405,680 |
2021-10-28 | $49.29 | $49.32 | $49.24 | $49.24 | $48.94 | 174,813 |
2021-10-27 | $49.30 | $49.30 | $49.26 | $49.26 | $48.96 | 552,234 |
2021-10-26 | $49.27 | $49.29 | $49.25 | $49.27 | $48.97 | 290,696 |
2021-10-25 | $49.31 | $49.31 | $49.28 | $49.28 | $48.98 | 345,331 |
2021-10-22 | $49.27 | $49.32 | $49.27 | $49.32 | $49.02 | 297,174 |
2021-10-21 | $49.33 | $49.35 | $49.28 | $49.31 | $49.01 | 422,920 |
2021-10-20 | $49.37 | $49.37 | $49.34 | $49.35 | $49.05 | 254,037 |
2021-10-19 | $49.38 | $49.38 | $49.35 | $49.37 | $49.07 | 304,771 |
2021-10-18 | $49.38 | $49.40 | $49.34 | $49.38 | $49.08 | 713,965 |
2021-10-15 | $49.37 | $49.39 | $49.36 | $49.37 | $49.07 | 247,919 |
2021-10-14 | $49.33 | $49.38 | $49.33 | $49.38 | $49.08 | 384,800 |
2021-10-13 | $49.35 | $49.37 | $49.33 | $49.37 | $49.07 | 271,059 |
2021-10-12 | $49.33 | $49.36 | $49.33 | $49.36 | $49.06 | 185,544 |
2021-10-11 | $49.35 | $49.35 | $49.31 | $49.34 | $49.04 | 184,361 |
2021-10-08 | $49.35 | $49.35 | $49.33 | $49.33 | $49.03 | 173,803 |
2021-10-07 | $49.35 | $49.36 | $49.32 | $49.34 | $49.04 | 225,587 |
2021-10-06 | $49.35 | $49.36 | $49.32 | $49.34 | $49.04 | 283,925 |
2021-10-05 | $49.37 | $49.38 | $49.34 | $49.34 | $49.04 | 303,612 |
2021-10-04 | $49.35 | $49.38 | $49.34 | $49.38 | $49.08 | 448,761 |
2021-10-01 | $49.37 | $49.37 | $49.34 | $49.36 | $49.06 | 377,345 |
2021-09-30 | $49.40 | $49.40 | $49.36 | $49.40 | $49.07 | 250,832 |
2021-09-29 | $49.38 | $49.42 | $49.37 | $49.40 | $49.07 | 1,035,581 |
2021-09-28 | $49.45 | $49.47 | $49.40 | $49.40 | $49.07 | 407,568 |
2021-09-27 | $49.50 | $49.50 | $49.43 | $49.43 | $49.10 | 524,499 |
2021-09-24 | $49.50 | $49.54 | $49.49 | $49.49 | $49.16 | 246,266 |
2021-09-23 | $49.51 | $49.56 | $49.50 | $49.53 | $49.20 | 212,322 |
2021-09-22 | $49.54 | $49.57 | $49.54 | $49.56 | $49.23 | 329,755 |
2021-09-21 | $49.58 | $49.58 | $49.55 | $49.56 | $49.23 | 256,614 |
2021-09-20 | $49.55 | $49.60 | $49.55 | $49.56 | $49.23 | 663,672 |
2021-09-17 | $49.53 | $49.55 | $49.51 | $49.54 | $49.21 | 1,105,124 |
2021-09-16 | $49.53 | $49.56 | $49.53 | $49.55 | $49.22 | 325,158 |
2021-09-15 | $49.57 | $49.58 | $49.54 | $49.55 | $49.22 | 316,716 |
2021-09-14 | $49.56 | $49.58 | $49.52 | $49.55 | $49.22 | 640,419 |
2021-09-13 | $49.53 | $49.61 | $49.53 | $49.53 | $49.20 | 603,254 |
2021-09-10 | $49.56 | $49.56 | $49.52 | $49.55 | $49.22 | 173,543 |
2021-09-09 | $49.51 | $49.57 | $49.51 | $49.55 | $49.22 | 253,911 |
2021-09-08 | $49.52 | $49.57 | $49.51 | $49.57 | $49.24 | 501,899 |
2021-09-07 | $49.52 | $49.55 | $49.51 | $49.54 | $49.21 | 326,801 |
2021-09-03 | $49.53 | $49.55 | $49.52 | $49.55 | $49.22 | 258,615 |
2021-09-02 | $49.53 | $49.57 | $49.51 | $49.55 | $49.22 | 577,420 |
2021-09-01 | $49.56 | $49.56 | $49.51 | $49.52 | $49.19 | 384,146 |
2021-08-31 | $49.59 | $49.60 | $49.54 | $49.56 | $49.20 | 241,515 |
2021-08-30 | $49.58 | $49.59 | $49.54 | $49.56 | $49.20 | 287,096 |
2021-08-27 | $49.56 | $49.57 | $49.53 | $49.57 | $49.21 | 263,678 |
2021-08-26 | $49.53 | $49.55 | $49.48 | $49.54 | $49.18 | 300,643 |
2021-08-25 | $49.59 | $49.62 | $49.51 | $49.57 | $49.21 | 1,035,461 |
2021-08-24 | $49.60 | $49.64 | $49.59 | $49.60 | $49.24 | 632,962 |
2021-08-23 | $49.63 | $49.68 | $49.62 | $49.64 | $49.28 | 303,271 |
2021-08-20 | $49.64 | $49.64 | $49.61 | $49.62 | $49.26 | 338,427 |
2021-08-19 | $49.61 | $49.65 | $49.61 | $49.65 | $49.29 | 299,877 |
2021-08-18 | $49.64 | $49.65 | $49.61 | $49.63 | $49.27 | 254,620 |
2021-08-17 | $49.64 | $49.64 | $49.61 | $49.63 | $49.27 | 299,547 |
2021-08-16 | $49.63 | $49.64 | $49.60 | $49.63 | $49.26 | 315,877 |
2021-08-13 | $49.62 | $49.62 | $49.59 | $49.59 | $49.23 | 263,994 |
2021-08-12 | $49.63 | $49.64 | $49.61 | $49.62 | $49.25 | 191,047 |
2021-08-11 | $49.64 | $49.64 | $49.61 | $49.62 | $49.26 | 243,681 |
2021-08-10 | $49.65 | $49.66 | $49.62 | $49.62 | $49.26 | 212,989 |
2021-08-09 | $49.65 | $49.68 | $49.63 | $49.65 | $49.29 | 320,355 |
2021-08-06 | $49.66 | $49.66 | $49.63 | $49.65 | $49.29 | 277,323 |
2021-08-05 | $49.68 | $49.70 | $49.65 | $49.66 | $49.29 | 311,712 |
2021-08-04 | $49.68 | $49.69 | $49.65 | $49.68 | $49.32 | 262,336 |
2021-08-03 | $49.66 | $49.68 | $49.63 | $49.68 | $49.32 | 349,485 |
2021-08-02 | $49.61 | $49.66 | $49.61 | $49.66 | $49.30 | 301,352 |
2021-07-30 | $49.65 | $49.69 | $49.65 | $49.65 | $49.26 | 246,525 |
2021-07-29 | $49.65 | $49.67 | $49.64 | $49.67 | $49.28 | 152,650 |
2021-07-28 | $49.65 | $49.69 | $49.64 | $49.69 | $49.30 | 171,147 |
2021-07-27 | $49.67 | $49.68 | $49.64 | $49.65 | $49.26 | 291,664 |
2021-07-26 | $49.66 | $49.67 | $49.61 | $49.65 | $49.26 | 333,418 |
2021-07-23 | $49.63 | $49.66 | $49.63 | $49.66 | $49.27 | 173,871 |
2021-07-22 | $49.64 | $49.68 | $49.60 | $49.66 | $49.26 | 378,241 |
2021-07-21 | $49.64 | $49.65 | $49.60 | $49.64 | $49.25 | 295,375 |
2021-07-20 | $49.65 | $49.66 | $49.61 | $49.64 | $49.25 | 288,948 |
2021-07-19 | $49.64 | $49.65 | $49.57 | $49.64 | $49.25 | 250,552 |
2021-07-16 | $49.60 | $49.62 | $49.58 | $49.61 | $49.22 | 289,949 |
2021-07-15 | $49.60 | $49.61 | $49.58 | $49.61 | $49.22 | 217,696 |
2021-07-14 | $49.60 | $49.61 | $49.55 | $49.61 | $49.22 | 141,941 |
2021-07-13 | $49.59 | $49.63 | $49.56 | $49.57 | $49.18 | 260,839 |
2021-07-12 | $49.61 | $49.61 | $49.52 | $49.59 | $49.20 | 197,803 |
2021-07-09 | $49.57 | $49.61 | $49.55 | $49.55 | $49.16 | 197,133 |
2021-07-08 | $49.57 | $49.60 | $49.55 | $49.57 | $49.18 | 253,721 |
2021-07-07 | $49.57 | $49.57 | $49.54 | $49.56 | $49.17 | 286,740 |
2021-07-06 | $49.54 | $49.56 | $49.52 | $49.56 | $49.17 | 350,195 |
2021-07-02 | $49.52 | $49.53 | $49.49 | $49.53 | $49.14 | 382,252 |
2021-07-01 | $49.52 | $49.53 | $49.49 | $49.49 | $49.10 | 361,602 |
2021-06-30 | $49.56 | $49.56 | $49.53 | $49.56 | $49.14 | 466,972 |
2021-06-29 | $49.55 | $49.56 | $49.53 | $49.55 | $49.12 | 354,966 |
2021-06-28 | $49.54 | $49.55 | $49.50 | $49.55 | $49.12 | 365,883 |
2021-06-25 | $49.51 | $49.54 | $49.50 | $49.53 | $49.11 | 285,175 |
2021-06-24 | $49.50 | $49.53 | $49.49 | $49.51 | $49.09 | 335,189 |
2021-06-23 | $49.52 | $49.56 | $49.49 | $49.53 | $49.11 | 371,847 |
2021-06-22 | $49.55 | $49.55 | $49.51 | $49.52 | $49.10 | 269,673 |
2021-06-21 | $49.57 | $49.57 | $49.53 | $49.55 | $49.13 | 319,154 |
2021-06-18 | $49.59 | $49.61 | $49.54 | $49.58 | $49.16 | 513,897 |
2021-06-17 | $49.63 | $49.63 | $49.52 | $49.60 | $49.18 | 530,285 |
2021-06-16 | $49.64 | $49.67 | $49.60 | $49.63 | $49.21 | 313,462 |
2021-06-15 | $49.64 | $49.67 | $49.62 | $49.66 | $49.23 | 319,173 |
2021-06-14 | $49.66 | $49.68 | $49.63 | $49.66 | $49.23 | 449,669 |
2021-06-11 | $49.64 | $49.66 | $49.63 | $49.66 | $49.23 | 311,963 |
2021-06-10 | $49.66 | $49.67 | $49.61 | $49.67 | $49.24 | 474,965 |
2021-06-09 | $49.61 | $49.69 | $49.61 | $49.65 | $49.22 | 312,176 |
2021-06-08 | $49.57 | $49.62 | $49.54 | $49.61 | $49.19 | 460,972 |
2021-06-07 | $49.60 | $49.61 | $49.55 | $49.59 | $49.17 | 374,218 |
2021-06-04 | $49.56 | $49.59 | $49.52 | $49.58 | $49.16 | 708,675 |
2021-06-03 | $49.54 | $49.57 | $49.51 | $49.56 | $49.14 | 486,790 |
2021-06-02 | $49.56 | $49.65 | $49.53 | $49.57 | $49.15 | 347,295 |
2021-06-01 | $49.54 | $49.60 | $49.47 | $49.51 | $49.09 | 249,545 |
2021-05-28 | $49.58 | $49.60 | $49.56 | $49.59 | $49.13 | 213,366 |
2021-05-27 | $49.57 | $49.57 | $49.54 | $49.57 | $49.11 | 236,568 |
2021-05-26 | $49.57 | $49.68 | $49.54 | $49.61 | $49.15 | 328,174 |
2021-05-25 | $49.56 | $49.58 | $49.53 | $49.57 | $49.11 | 259,647 |
2021-05-24 | $49.55 | $49.57 | $49.52 | $49.57 | $49.11 | 242,871 |
2021-05-21 | $49.54 | $49.56 | $49.51 | $49.54 | $49.09 | 250,315 |
2021-05-20 | $49.54 | $49.57 | $49.51 | $49.56 | $49.11 | 234,890 |
2021-05-19 | $49.57 | $49.57 | $49.52 | $49.55 | $49.10 | 312,395 |
2021-05-18 | $49.55 | $49.59 | $49.54 | $49.56 | $49.11 | 238,914 |
2021-05-17 | $49.56 | $49.58 | $49.53 | $49.53 | $49.08 | 279,622 |
2021-05-14 | $49.55 | $49.56 | $49.52 | $49.56 | $49.11 | 307,912 |
2021-05-13 | $49.52 | $49.57 | $49.49 | $49.50 | $49.05 | 319,127 |
2021-05-12 | $49.55 | $49.57 | $49.52 | $49.53 | $49.08 | 305,463 |
2021-05-11 | $49.59 | $49.59 | $49.54 | $49.55 | $49.10 | 323,978 |
2021-05-10 | $49.58 | $49.63 | $49.58 | $49.62 | $49.16 | 457,451 |
2021-05-07 | $49.61 | $49.62 | $49.56 | $49.57 | $49.11 | 240,783 |
2021-05-06 | $49.60 | $49.62 | $49.52 | $49.61 | $49.15 | 269,717 |
2021-05-05 | $49.57 | $49.61 | $49.56 | $49.57 | $49.11 | 230,179 |
2021-05-04 | $49.57 | $49.63 | $49.50 | $49.59 | $49.13 | 302,618 |
2021-05-03 | $49.58 | $49.61 | $49.54 | $49.54 | $49.09 | 466,862 |
2021-04-30 | $49.61 | $49.69 | $49.61 | $49.63 | $49.14 | 388,798 |
2021-04-29 | $49.66 | $49.66 | $49.61 | $49.61 | $49.12 | 292,890 |
2021-04-28 | $49.70 | $49.73 | $49.64 | $49.69 | $49.20 | 358,317 |
2021-04-27 | $49.68 | $49.71 | $49.67 | $49.70 | $49.21 | 288,743 |
2021-04-26 | $49.67 | $49.70 | $49.66 | $49.70 | $49.21 | 362,370 |
2021-04-23 | $49.69 | $49.71 | $49.66 | $49.66 | $49.17 | 290,634 |
2021-04-22 | $49.68 | $49.72 | $49.67 | $49.69 | $49.20 | 303,911 |
2021-04-21 | $49.69 | $49.72 | $49.66 | $49.70 | $49.21 | 328,973 |
2021-04-20 | $49.69 | $49.73 | $49.67 | $49.71 | $49.22 | 279,369 |
2021-04-19 | $49.68 | $49.76 | $49.67 | $49.72 | $49.23 | 350,089 |
2021-04-16 | $49.72 | $49.74 | $49.67 | $49.72 | $49.23 | 313,853 |
2021-04-15 | $49.67 | $49.74 | $49.66 | $49.73 | $49.24 | 436,118 |
2021-04-14 | $49.62 | $49.66 | $49.60 | $49.66 | $49.17 | 502,639 |
2021-04-13 | $49.59 | $49.63 | $49.55 | $49.63 | $49.14 | 290,734 |
2021-04-12 | $49.59 | $49.60 | $49.56 | $49.59 | $49.10 | 814,200 |
2021-04-09 | $49.60 | $49.60 | $49.55 | $49.59 | $49.10 | 1,583,623 |
2021-04-08 | $49.57 | $49.62 | $49.56 | $49.60 | $49.11 | 340,382 |
2021-04-07 | $49.53 | $49.59 | $49.51 | $49.59 | $49.10 | 839,873 |
2021-04-06 | $49.55 | $49.56 | $49.52 | $49.55 | $49.06 | 344,033 |
2021-04-05 | $49.55 | $49.56 | $49.49 | $49.54 | $49.05 | 810,437 |
2021-04-01 | $49.54 | $49.55 | $49.48 | $49.51 | $49.02 | 470,954 |
2021-03-31 | $49.55 | $49.58 | $49.52 | $49.56 | $49.04 | 227,535 |
2021-03-30 | $49.55 | $49.56 | $49.51 | $49.54 | $49.02 | 306,557 |
2021-03-29 | $49.52 | $49.58 | $49.51 | $49.51 | $48.99 | 412,956 |
2021-03-26 | $49.54 | $49.55 | $49.50 | $49.52 | $49.00 | 267,742 |
2021-03-25 | $49.56 | $49.58 | $49.51 | $49.52 | $49.00 | 388,546 |
2021-03-24 | $49.50 | $49.56 | $49.49 | $49.52 | $49.00 | 396,041 |
2021-03-23 | $49.51 | $49.54 | $49.48 | $49.48 | $48.96 | 571,642 |
2021-03-22 | $49.47 | $49.52 | $49.44 | $49.52 | $49.00 | 384,142 |
2021-03-19 | $49.45 | $49.49 | $49.41 | $49.43 | $48.91 | 270,118 |
2021-03-18 | $49.56 | $49.58 | $49.44 | $49.44 | $48.92 | 431,298 |
2021-03-17 | $49.62 | $49.63 | $49.55 | $49.59 | $49.07 | 403,490 |
2021-03-16 | $49.61 | $49.66 | $49.60 | $49.65 | $49.13 | 440,438 |
2021-03-15 | $49.62 | $49.65 | $49.58 | $49.64 | $49.12 | 363,097 |
2021-03-12 | $49.59 | $49.62 | $49.57 | $49.62 | $49.10 | 327,109 |
2021-03-11 | $49.59 | $49.63 | $49.57 | $49.63 | $49.11 | 385,887 |
2021-03-10 | $49.56 | $49.62 | $49.56 | $49.62 | $49.10 | 387,431 |
2021-03-09 | $49.58 | $49.61 | $49.51 | $49.60 | $49.08 | 362,969 |
2021-03-08 | $49.53 | $49.59 | $49.52 | $49.52 | $49.00 | 223,619 |
2021-03-05 | $49.51 | $49.57 | $49.47 | $49.53 | $49.01 | 254,581 |
2021-03-04 | $49.46 | $49.56 | $49.44 | $49.51 | $48.99 | 476,220 |
2021-03-03 | $49.48 | $49.52 | $49.41 | $49.52 | $49.00 | 298,881 |
2021-03-02 | $49.45 | $49.50 | $49.36 | $49.45 | $48.93 | 302,530 |
2021-03-01 | $49.46 | $49.49 | $49.40 | $49.48 | $48.96 | 310,744 |
2021-02-26 | $49.42 | $49.53 | $49.37 | $49.46 | $48.89 | 735,155 |
2021-02-25 | $49.49 | $49.51 | $49.41 | $49.45 | $48.88 | 863,128 |
2021-02-24 | $49.54 | $49.54 | $49.45 | $49.49 | $48.92 | 550,072 |
2021-02-23 | $49.47 | $49.57 | $49.45 | $49.56 | $48.99 | 586,952 |
2021-02-22 | $49.66 | $49.68 | $49.53 | $49.53 | $48.96 | 464,930 |
2021-02-19 | $49.60 | $49.69 | $49.60 | $49.67 | $49.10 | 428,506 |
2021-02-18 | $49.74 | $49.77 | $49.62 | $49.66 | $49.09 | 376,867 |
2021-02-17 | $49.81 | $49.82 | $49.71 | $49.78 | $49.21 | 318,188 |
2021-02-16 | $49.85 | $49.86 | $49.73 | $49.81 | $49.24 | 753,852 |
2021-02-12 | $49.85 | $49.87 | $49.83 | $49.85 | $49.28 | 302,266 |
2021-02-11 | $49.85 | $49.88 | $49.83 | $49.84 | $49.27 | 297,944 |
2021-02-10 | $49.85 | $49.86 | $49.83 | $49.86 | $49.29 | 329,757 |
2021-02-09 | $49.83 | $49.87 | $49.81 | $49.87 | $49.30 | 515,751 |
2021-02-08 | $49.82 | $49.85 | $49.81 | $49.82 | $49.25 | 869,113 |
2021-02-05 | $49.82 | $49.84 | $49.81 | $49.84 | $49.27 | 354,699 |
2021-02-04 | $49.81 | $49.85 | $49.81 | $49.83 | $49.26 | 350,939 |
2021-02-03 | $49.84 | $49.85 | $49.81 | $49.82 | $49.25 | 350,898 |
2021-02-02 | $49.81 | $49.85 | $49.80 | $49.84 | $49.27 | 509,699 |
2021-02-01 | $49.83 | $49.85 | $49.78 | $49.84 | $49.27 | 282,498 |
2021-01-29 | $49.84 | $49.87 | $49.83 | $49.84 | $49.23 | 494,825 |
2021-01-28 | $49.87 | $49.88 | $49.83 | $49.87 | $49.26 | 393,366 |
2021-01-27 | $49.85 | $49.87 | $49.81 | $49.87 | $49.26 | 347,064 |
2021-01-26 | $49.78 | $49.86 | $49.78 | $49.86 | $49.25 | 308,360 |
2021-01-25 | $49.77 | $49.83 | $49.76 | $49.78 | $49.17 | 554,723 |
2021-01-22 | $49.79 | $49.81 | $49.76 | $49.81 | $49.20 | 355,868 |
2021-01-21 | $49.78 | $49.80 | $49.73 | $49.80 | $49.19 | 338,722 |
2021-01-20 | $49.77 | $49.78 | $49.75 | $49.78 | $49.17 | 374,618 |
2021-01-19 | $49.74 | $49.78 | $49.73 | $49.73 | $49.13 | 433,831 |
2021-01-15 | $49.76 | $49.78 | $49.74 | $49.74 | $49.14 | 373,284 |
2021-01-14 | $49.77 | $49.78 | $49.73 | $49.74 | $49.14 | 320,685 |
2021-01-13 | $49.77 | $49.79 | $49.74 | $49.74 | $49.14 | 503,667 |
2021-01-12 | $49.76 | $49.80 | $49.75 | $49.76 | $49.15 | 703,657 |
2021-01-11 | $49.80 | $49.80 | $49.76 | $49.79 | $49.18 | 313,772 |
2021-01-08 | $49.79 | $49.80 | $49.74 | $49.79 | $49.18 | 418,332 |
2021-01-07 | $49.78 | $49.81 | $49.76 | $49.81 | $49.20 | 325,601 |
2021-01-06 | $49.79 | $49.82 | $49.77 | $49.79 | $49.18 | 469,717 |
2021-01-05 | $49.81 | $49.83 | $49.76 | $49.77 | $49.16 | 282,479 |
2021-01-04 | $49.76 | $49.81 | $49.76 | $49.79 | $49.18 | 604,893 |
2020-12-31 | $49.78 | $49.81 | $49.76 | $49.79 | $49.18 | 318,616 |
2020-12-30 | $49.76 | $49.81 | $49.76 | $49.77 | $49.16 | 266,041 |
2020-12-29 | $49.79 | $49.81 | $49.76 | $49.79 | $49.18 | 247,169 |
2020-12-28 | $49.78 | $49.80 | $49.74 | $49.80 | $49.19 | 406,560 |
2020-12-24 | $49.76 | $49.78 | $49.73 | $49.78 | $49.17 | 202,702 |
2020-12-23 | $49.75 | $49.78 | $49.73 | $49.74 | $49.14 | 311,162 |
2020-12-22 | $49.79 | $49.80 | $49.73 | $49.78 | $49.17 | 364,382 |
2020-12-21 | $49.80 | $49.80 | $49.75 | $49.76 | $49.15 | 295,540 |
2020-12-18 | $49.81 | $49.81 | $49.77 | $49.78 | $49.17 | 419,209 |
2020-12-17 | $49.85 | $49.89 | $49.83 | $49.85 | $49.17 | 265,060 |
2020-12-16 | $49.84 | $49.87 | $49.82 | $49.86 | $49.18 | 350,503 |
2020-12-15 | $49.86 | $49.87 | $49.81 | $49.84 | $49.16 | 363,552 |
2020-12-14 | $49.85 | $49.87 | $49.81 | $49.86 | $49.18 | 247,989 |
2020-12-11 | $49.84 | $49.87 | $49.79 | $49.82 | $49.14 | 522,459 |
2020-12-10 | $49.83 | $49.86 | $49.83 | $49.85 | $49.17 | 264,018 |
2020-12-09 | $49.83 | $49.85 | $49.80 | $49.84 | $49.16 | 306,226 |
2020-12-08 | $49.83 | $49.86 | $49.80 | $49.85 | $49.17 | 353,402 |
2020-12-07 | $49.83 | $49.85 | $49.80 | $49.84 | $49.16 | 237,131 |
2020-12-04 | $49.81 | $49.83 | $49.80 | $49.83 | $49.15 | 319,626 |
2020-12-03 | $49.83 | $49.84 | $49.80 | $49.83 | $49.15 | 508,541 |
2020-12-02 | $49.81 | $49.82 | $49.78 | $49.80 | $49.12 | 326,432 |
2020-12-01 | $49.81 | $49.83 | $49.79 | $49.80 | $49.12 | 463,579 |
2020-11-30 | $49.85 | $49.86 | $49.83 | $49.86 | $49.14 | 211,344 |
2020-11-27 | $49.82 | $49.86 | $49.80 | $49.86 | $49.14 | 106,632 |
2020-11-25 | $49.82 | $49.83 | $49.77 | $49.80 | $49.08 | 506,506 |
2020-11-24 | $49.80 | $49.85 | $49.78 | $49.83 | $49.11 | 304,100 |
2020-11-23 | $49.82 | $49.84 | $49.80 | $49.80 | $49.08 | 314,970 |
2020-11-20 | $49.83 | $49.84 | $49.80 | $49.80 | $49.08 | 274,802 |
2020-11-19 | $49.81 | $49.83 | $49.78 | $49.78 | $49.06 | 267,441 |
2020-11-18 | $49.77 | $49.81 | $49.75 | $49.76 | $49.04 | 320,398 |
2020-11-17 | $49.74 | $49.79 | $49.70 | $49.75 | $49.03 | 427,463 |
2020-11-16 | $49.80 | $49.81 | $49.71 | $49.72 | $49.00 | 659,025 |
2020-11-13 | $49.80 | $49.81 | $49.73 | $49.81 | $49.09 | 659,873 |
2020-11-12 | $49.79 | $49.82 | $49.74 | $49.81 | $49.09 | 417,565 |
2020-11-11 | $49.75 | $49.82 | $49.73 | $49.78 | $49.06 | 172,300 |
2020-11-10 | $49.75 | $49.80 | $49.75 | $49.75 | $49.03 | 404,985 |
2020-11-09 | $49.70 | $49.79 | $49.70 | $49.75 | $49.03 | 270,366 |
2020-11-06 | $49.76 | $49.80 | $49.75 | $49.79 | $49.07 | 374,133 |
2020-11-05 | $49.76 | $49.83 | $49.73 | $49.78 | $49.06 | 192,921 |
2020-11-04 | $49.82 | $49.84 | $49.72 | $49.78 | $49.06 | 214,618 |
2020-11-03 | $49.68 | $49.73 | $49.66 | $49.67 | $48.95 | 363,550 |
2020-11-02 | $49.64 | $49.72 | $49.64 | $49.66 | $48.94 | 434,817 |
2020-10-30 | $49.73 | $49.77 | $49.67 | $49.67 | $48.91 | 218,622 |
2020-10-29 | $49.75 | $49.80 | $49.71 | $49.72 | $48.96 | 474,730 |
2020-10-28 | $49.78 | $49.81 | $49.74 | $49.75 | $48.99 | 334,244 |
2020-10-27 | $49.77 | $49.80 | $49.73 | $49.77 | $49.01 | 395,837 |
2020-10-26 | $49.80 | $49.80 | $49.73 | $49.80 | $49.04 | 483,650 |
2020-10-23 | $49.78 | $49.79 | $49.73 | $49.78 | $49.02 | 348,996 |
2020-10-22 | $49.78 | $49.81 | $49.75 | $49.75 | $48.99 | 191,745 |
2020-10-21 | $49.79 | $49.80 | $49.75 | $49.79 | $49.03 | 276,778 |
2020-10-20 | $49.80 | $49.81 | $49.76 | $49.81 | $49.05 | 603,898 |
2020-10-19 | $49.79 | $49.82 | $49.77 | $49.80 | $49.04 | 253,582 |
2020-10-16 | $49.79 | $49.82 | $49.77 | $49.77 | $49.01 | 214,069 |
2020-10-15 | $49.82 | $49.83 | $49.78 | $49.79 | $49.03 | 277,619 |
2020-10-14 | $49.79 | $49.82 | $49.78 | $49.79 | $49.03 | 201,366 |
2020-10-13 | $49.82 | $49.83 | $49.80 | $49.80 | $49.04 | 157,657 |
2020-10-12 | $49.79 | $49.83 | $49.78 | $49.83 | $49.07 | 182,986 |
2020-10-09 | $49.81 | $49.84 | $49.78 | $49.83 | $49.07 | 291,019 |
2020-10-08 | $49.81 | $49.84 | $49.80 | $49.81 | $49.05 | 402,028 |
2020-10-07 | $49.84 | $49.85 | $49.81 | $49.81 | $49.05 | 319,658 |
2020-10-06 | $49.85 | $49.87 | $49.81 | $49.84 | $49.08 | 340,968 |
2020-10-05 | $49.84 | $49.86 | $49.79 | $49.81 | $49.05 | 293,222 |
2020-10-02 | $49.85 | $49.86 | $49.79 | $49.85 | $49.09 | 517,176 |
2020-10-01 | $49.82 | $49.88 | $49.82 | $49.82 | $49.06 | 324,485 |
2020-09-30 | $49.92 | $49.93 | $49.86 | $49.87 | $49.06 | 333,635 |
2020-09-29 | $49.92 | $49.93 | $49.88 | $49.91 | $49.10 | 200,686 |
2020-09-28 | $49.91 | $49.94 | $49.88 | $49.89 | $49.08 | 254,178 |
2020-09-25 | $49.94 | $49.95 | $49.90 | $49.90 | $49.09 | 295,147 |
2020-09-24 | $49.95 | $49.96 | $49.92 | $49.95 | $49.14 | 374,927 |
2020-09-23 | $49.93 | $49.95 | $49.91 | $49.92 | $49.10 | 219,292 |
2020-09-22 | $49.95 | $49.96 | $49.91 | $49.93 | $49.12 | 380,799 |
2020-09-21 | $49.91 | $49.97 | $49.91 | $49.95 | $49.14 | 248,021 |
2020-09-18 | $49.94 | $49.94 | $49.89 | $49.94 | $49.13 | 133,617 |
2020-09-17 | $49.94 | $49.95 | $49.92 | $49.94 | $49.13 | 114,528 |
2020-09-16 | $49.94 | $49.95 | $49.90 | $49.94 | $49.13 | 209,358 |
2020-09-15 | $49.93 | $49.94 | $49.89 | $49.94 | $49.13 | 227,629 |
2020-09-14 | $49.92 | $49.94 | $49.89 | $49.94 | $49.13 | 356,149 |
2020-09-11 | $49.92 | $49.94 | $49.88 | $49.90 | $49.09 | 347,349 |
2020-09-10 | $49.91 | $49.95 | $49.88 | $49.95 | $49.14 | 340,010 |
2020-09-09 | $49.91 | $49.93 | $49.87 | $49.87 | $49.06 | 409,048 |
2020-09-08 | $49.91 | $49.93 | $49.87 | $49.91 | $49.10 | 302,312 |
2020-09-04 | $49.87 | $49.92 | $49.86 | $49.88 | $49.07 | 451,938 |
2020-09-03 | $49.86 | $49.91 | $49.85 | $49.90 | $49.09 | 570,113 |
2020-09-02 | $49.89 | $49.93 | $49.85 | $49.90 | $49.09 | 387,943 |
2020-09-01 | $49.90 | $49.91 | $49.85 | $49.88 | $49.07 | 416,980 |
2020-08-31 | $49.95 | $49.95 | $49.85 | $49.90 | $49.04 | 743,551 |
2020-08-28 | $49.94 | $49.96 | $49.91 | $49.95 | $49.09 | 330,840 |
2020-08-27 | $49.94 | $49.96 | $49.88 | $49.88 | $49.02 | 239,064 |
2020-08-26 | $49.95 | $49.95 | $49.89 | $49.95 | $49.09 | 470,956 |
2020-08-25 | $49.95 | $49.98 | $49.88 | $49.88 | $49.02 | 466,577 |
2020-08-24 | $49.94 | $50.00 | $49.92 | $49.95 | $49.09 | 310,937 |
2020-08-21 | $49.95 | $49.97 | $49.90 | $49.94 | $49.08 | 361,258 |
2020-08-20 | $49.96 | $49.98 | $49.92 | $49.98 | $49.12 | 243,524 |
2020-08-19 | $49.97 | $49.99 | $49.93 | $49.98 | $49.12 | 384,450 |
2020-08-18 | $49.98 | $49.99 | $49.93 | $49.98 | $49.12 | 240,528 |
2020-08-17 | $49.97 | $50.00 | $49.93 | $50.00 | $49.14 | 324,738 |
2020-08-14 | $50.01 | $50.01 | $49.94 | $49.94 | $49.08 | 311,354 |
2020-08-13 | $50.01 | $50.04 | $49.99 | $50.03 | $49.17 | 264,355 |
2020-08-12 | $50.01 | $50.06 | $49.96 | $49.98 | $49.12 | 579,574 |
2020-08-11 | $50.04 | $50.07 | $50.00 | $50.06 | $49.20 | 263,964 |
2020-08-10 | $50.07 | $50.08 | $50.01 | $50.06 | $49.20 | 152,903 |
2020-08-07 | $50.07 | $50.08 | $50.02 | $50.06 | $49.20 | 205,148 |
2020-08-06 | $50.03 | $50.08 | $50.02 | $50.06 | $49.20 | 294,236 |
2020-08-05 | $50.04 | $50.04 | $49.98 | $50.02 | $49.16 | 263,677 |
2020-08-04 | $50.01 | $50.02 | $49.97 | $50.00 | $49.14 | 340,201 |
2020-08-03 | $50.01 | $50.01 | $49.95 | $49.99 | $49.13 | 299,903 |
2020-07-31 | $50.04 | $50.08 | $50.02 | $50.06 | $49.15 | 575,929 |
2020-07-30 | $50.05 | $50.07 | $50.01 | $50.06 | $49.15 | 240,470 |
2020-07-29 | $50.03 | $50.04 | $49.98 | $50.03 | $49.12 | 202,220 |
2020-07-28 | $50.01 | $50.04 | $49.95 | $50.03 | $49.12 | 218,003 |
2020-07-27 | $50.02 | $50.03 | $49.95 | $49.98 | $49.08 | 506,500 |
2020-07-24 | $50.01 | $50.02 | $49.99 | $50.00 | $49.10 | 287,622 |
2020-07-23 | $50.00 | $50.03 | $49.98 | $50.01 | $49.11 | 467,055 |
2020-07-22 | $49.95 | $50.02 | $49.95 | $50.01 | $49.11 | 389,116 |
2020-07-21 | $49.96 | $49.99 | $49.94 | $49.97 | $49.07 | 359,089 |
2020-07-20 | $49.96 | $49.99 | $49.95 | $49.98 | $49.08 | 238,466 |
2020-07-17 | $49.95 | $49.97 | $49.92 | $49.96 | $49.06 | 355,836 |
2020-07-16 | $49.93 | $49.98 | $49.90 | $49.97 | $49.07 | 308,792 |
2020-07-15 | $49.91 | $49.94 | $49.88 | $49.92 | $49.02 | 278,769 |
2020-07-14 | $49.88 | $49.93 | $49.86 | $49.93 | $49.03 | 247,425 |
2020-07-13 | $49.84 | $49.89 | $49.84 | $49.88 | $48.98 | 280,700 |
2020-07-10 | $49.81 | $49.89 | $49.81 | $49.88 | $48.98 | 362,100 |
2020-07-09 | $49.80 | $49.84 | $49.79 | $49.83 | $48.93 | 255,000 |
2020-07-08 | $49.82 | $49.83 | $49.80 | $49.83 | $48.93 | 203,590 |
2020-07-07 | $49.83 | $49.83 | $49.80 | $49.80 | $48.90 | 322,461 |
2020-07-06 | $49.82 | $49.83 | $49.77 | $49.83 | $48.93 | 263,311 |
2020-07-02 | $49.81 | $49.82 | $49.74 | $49.82 | $48.92 | 276,397 |
2020-07-01 | $49.77 | $49.83 | $49.75 | $49.76 | $48.86 | 207,172 |
2020-06-30 | $49.85 | $49.88 | $49.81 | $49.87 | $48.92 | 217,846 |
2020-06-29 | $49.85 | $49.87 | $49.80 | $49.85 | $48.90 | 331,354 |
2020-06-26 | $49.84 | $49.85 | $49.81 | $49.85 | $48.90 | 327,427 |
2020-06-25 | $49.82 | $49.86 | $49.80 | $49.85 | $48.90 | 200,901 |
2020-06-24 | $49.85 | $49.87 | $49.81 | $49.86 | $48.91 | 383,929 |
2020-06-23 | $49.81 | $49.85 | $49.78 | $49.85 | $48.90 | 396,532 |
2020-06-22 | $49.83 | $49.85 | $49.77 | $49.77 | $48.82 | 220,144 |
2020-06-19 | $49.75 | $49.87 | $49.75 | $49.83 | $48.88 | 419,260 |
2020-06-18 | $49.75 | $49.82 | $49.75 | $49.77 | $48.82 | 236,840 |
2020-06-17 | $49.81 | $49.83 | $49.75 | $49.81 | $48.86 | 307,233 |
2020-06-16 | $49.83 | $49.87 | $49.76 | $49.81 | $48.86 | 357,397 |
2020-06-15 | $49.84 | $49.86 | $49.80 | $49.85 | $48.90 | 207,744 |
2020-06-12 | $49.82 | $49.87 | $49.78 | $49.83 | $48.88 | 253,761 |
2020-06-11 | $49.89 | $49.90 | $49.74 | $49.86 | $48.91 | 508,083 |
2020-06-10 | $49.83 | $49.88 | $49.80 | $49.83 | $48.88 | 519,631 |
2020-06-09 | $49.82 | $49.88 | $49.77 | $49.87 | $48.92 | 651,729 |
2020-06-08 | $49.81 | $49.84 | $49.76 | $49.83 | $48.88 | 710,364 |
2020-06-05 | $49.86 | $49.87 | $49.76 | $49.82 | $48.87 | 626,038 |
2020-06-04 | $49.82 | $49.90 | $49.82 | $49.86 | $48.91 | 490,089 |
2020-06-03 | $49.85 | $49.92 | $49.81 | $49.88 | $48.93 | 636,457 |
2020-06-02 | $49.86 | $49.93 | $49.83 | $49.90 | $48.95 | 424,819 |
2020-06-01 | $49.87 | $49.96 | $49.83 | $49.83 | $48.88 | 511,035 |
2020-05-29 | $49.96 | $49.99 | $49.95 | $49.96 | $48.96 | 486,099 |
2020-05-28 | $49.91 | $49.97 | $49.88 | $49.95 | $48.95 | 424,833 |
2020-05-27 | $49.91 | $49.94 | $49.87 | $49.88 | $48.88 | 397,272 |
2020-05-26 | $49.85 | $49.91 | $49.82 | $49.85 | $48.85 | 424,891 |
2020-05-22 | $49.82 | $49.90 | $49.81 | $49.89 | $48.89 | 289,216 |
2020-05-21 | $49.75 | $49.88 | $49.75 | $49.77 | $48.77 | 476,133 |
2020-05-20 | $49.63 | $49.74 | $49.62 | $49.73 | $48.73 | 519,197 |
2020-05-19 | $49.56 | $49.62 | $49.51 | $49.61 | $48.61 | 245,067 |
2020-05-18 | $49.48 | $49.57 | $49.40 | $49.51 | $48.51 | 400,917 |
2020-05-15 | $49.43 | $49.46 | $49.34 | $49.40 | $48.41 | 574,088 |
2020-05-14 | $49.38 | $49.44 | $49.32 | $49.40 | $48.41 | 992,081 |
2020-05-13 | $49.30 | $49.39 | $49.28 | $49.31 | $48.32 | 397,004 |
2020-05-12 | $49.25 | $49.36 | $49.23 | $49.32 | $48.33 | 268,967 |
2020-05-11 | $49.26 | $49.31 | $49.21 | $49.27 | $48.28 | 476,644 |
2020-05-08 | $49.14 | $49.24 | $49.08 | $49.22 | $48.23 | 514,100 |
2020-05-07 | $49.04 | $49.12 | $49.02 | $49.11 | $48.12 | 426,839 |
2020-05-06 | $48.99 | $49.05 | $48.98 | $48.99 | $48.00 | 372,408 |
2020-05-05 | $49.02 | $49.05 | $48.95 | $48.99 | $48.00 | 603,109 |
2020-05-04 | $48.91 | $49.00 | $48.90 | $48.99 | $48.00 | 487,520 |
2020-05-01 | $48.86 | $48.97 | $48.86 | $48.92 | $47.94 | 543,484 |
2020-04-30 | $48.92 | $48.98 | $48.85 | $48.87 | $47.83 | 585,830 |
2020-04-29 | $48.94 | $48.94 | $48.83 | $48.86 | $47.82 | 301,572 |
2020-04-28 | $48.98 | $49.05 | $48.84 | $48.90 | $47.86 | 499,295 |
2020-04-27 | $48.82 | $49.04 | $48.78 | $48.98 | $47.94 | 623,746 |
2020-04-24 | $48.80 | $49.06 | $48.77 | $48.97 | $47.93 | 636,367 |
2020-04-23 | $49.00 | $49.02 | $48.83 | $48.91 | $47.87 | 607,119 |
2020-04-22 | $49.04 | $49.05 | $48.96 | $49.03 | $47.99 | 297,058 |
2020-04-21 | $49.07 | $49.13 | $49.03 | $49.04 | $48.00 | 301,840 |
2020-04-20 | $49.13 | $49.16 | $49.06 | $49.15 | $48.11 | 866,815 |
2020-04-17 | $49.13 | $49.17 | $49.12 | $49.16 | $48.12 | 502,196 |
2020-04-16 | $49.17 | $49.19 | $49.10 | $49.13 | $48.09 | 510,245 |
2020-04-15 | $49.17 | $49.22 | $49.09 | $49.13 | $48.09 | 503,634 |
2020-04-14 | $49.07 | $49.21 | $49.05 | $49.12 | $48.08 | 867,366 |
2020-04-13 | $49.13 | $49.20 | $48.99 | $49.11 | $48.07 | 1,595,958 |
2020-04-09 | $48.87 | $49.24 | $48.87 | $49.15 | $48.11 | 840,218 |
2020-04-08 | $48.80 | $49.00 | $48.79 | $48.96 | $47.92 | 462,838 |
2020-04-07 | $48.84 | $48.95 | $48.74 | $48.93 | $47.89 | 457,149 |
2020-04-06 | $48.59 | $48.84 | $48.57 | $48.71 | $47.68 | 646,122 |
2020-04-03 | $48.20 | $48.58 | $48.16 | $48.45 | $47.42 | 499,466 |
2020-04-02 | $48.21 | $48.31 | $48.05 | $48.24 | $47.22 | 1,119,601 |
2020-04-01 | $48.69 | $48.75 | $47.79 | $48.35 | $47.32 | 1,401,030 |
2020-03-31 | $48.81 | $48.98 | $48.80 | $48.90 | $47.81 | 379,466 |
2020-03-30 | $48.83 | $49.08 | $48.80 | $49.03 | $47.94 | 815,181 |
2020-03-27 | $48.68 | $49.21 | $48.66 | $49.02 | $47.93 | 1,764,729 |
2020-03-26 | $48.18 | $48.91 | $48.18 | $48.66 | $47.58 | 1,616,671 |
2020-03-25 | $46.93 | $48.29 | $46.93 | $48.14 | $47.07 | 1,061,125 |
2020-03-24 | $46.24 | $47.17 | $46.23 | $47.04 | $45.99 | 1,607,777 |
2020-03-23 | $45.74 | $46.37 | $44.57 | $45.54 | $44.53 | 3,990,926 |
2020-03-20 | $44.00 | $46.66 | $43.96 | $45.95 | $44.93 | 2,469,006 |
2020-03-19 | $45.24 | $45.66 | $43.04 | $43.92 | $42.94 | 2,343,316 |
2020-03-18 | $47.21 | $47.46 | $45.43 | $45.60 | $44.59 | 1,565,884 |
2020-03-17 | $47.51 | $47.93 | $47.26 | $47.36 | $46.31 | 1,341,852 |
2020-03-16 | $47.83 | $48.12 | $47.51 | $47.56 | $46.50 | 1,414,764 |
2020-03-13 | $48.22 | $48.73 | $47.93 | $48.21 | $47.14 | 1,193,198 |
2020-03-12 | $48.60 | $48.80 | $47.10 | $48.00 | $46.93 | 1,385,420 |
2020-03-11 | $49.52 | $49.60 | $49.26 | $49.33 | $48.23 | 613,187 |
2020-03-10 | $49.69 | $49.79 | $49.52 | $49.54 | $48.44 | 1,144,612 |
2020-03-09 | $49.61 | $50.00 | $49.61 | $49.69 | $48.58 | 566,731 |
2020-03-06 | $49.58 | $49.66 | $49.52 | $49.63 | $48.53 | 389,551 |
2020-03-05 | $49.54 | $49.58 | $49.50 | $49.58 | $48.48 | 345,736 |
2020-03-04 | $49.50 | $49.54 | $49.48 | $49.48 | $48.38 | 316,998 |
2020-03-03 | $49.49 | $49.52 | $49.43 | $49.49 | $48.39 | 472,010 |
2020-03-02 | $49.44 | $49.50 | $49.38 | $49.39 | $48.29 | 472,336 |
2020-02-28 | $49.46 | $49.56 | $49.42 | $49.44 | $48.28 | 486,473 |
2020-02-27 | $49.50 | $49.55 | $49.45 | $49.45 | $48.29 | 332,667 |
2020-02-26 | $49.48 | $49.53 | $49.47 | $49.51 | $48.35 | 331,972 |
2020-02-25 | $49.46 | $49.53 | $49.46 | $49.48 | $48.32 | 456,851 |
2020-02-24 | $49.46 | $49.50 | $49.45 | $49.47 | $48.31 | 255,313 |
2020-02-21 | $49.35 | $49.43 | $49.35 | $49.42 | $48.26 | 196,995 |
2020-02-20 | $49.34 | $49.38 | $49.33 | $49.35 | $48.19 | 241,891 |
2020-02-19 | $49.33 | $49.36 | $49.32 | $49.36 | $48.20 | 275,149 |
2020-02-18 | $49.31 | $49.37 | $49.31 | $49.35 | $48.19 | 283,138 |
2020-02-14 | $49.31 | $49.34 | $49.31 | $49.31 | $48.15 | 200,121 |
2020-02-13 | $49.34 | $49.34 | $49.29 | $49.33 | $48.17 | 228,190 |
2020-02-12 | $49.31 | $49.34 | $49.28 | $49.29 | $48.13 | 292,998 |
2020-02-11 | $49.34 | $49.35 | $49.27 | $49.34 | $48.18 | 261,600 |
2020-02-10 | $49.30 | $49.35 | $49.26 | $49.31 | $48.15 | 287,064 |
2020-02-07 | $49.26 | $49.32 | $49.26 | $49.28 | $48.13 | 316,963 |
2020-02-06 | $49.24 | $49.31 | $49.24 | $49.28 | $48.13 | 258,496 |
2020-02-05 | $49.30 | $49.30 | $49.26 | $49.26 | $48.11 | 236,479 |
2020-02-04 | $49.33 | $49.33 | $49.29 | $49.33 | $48.17 | 327,740 |
2020-02-03 | $49.33 | $49.37 | $49.32 | $49.35 | $48.19 | 260,679 |
2020-01-31 | $49.43 | $49.43 | $49.38 | $49.40 | $48.20 | 247,109 |
2020-01-30 | $49.38 | $49.43 | $49.38 | $49.43 | $48.23 | 283,496 |
2020-01-29 | $49.42 | $49.42 | $49.39 | $49.40 | $48.20 | 271,647 |
2020-01-28 | $49.40 | $49.41 | $49.38 | $49.41 | $48.21 | 202,272 |
2020-01-27 | $49.39 | $49.43 | $49.39 | $49.40 | $48.20 | 290,569 |
2020-01-24 | $49.40 | $49.42 | $49.32 | $49.39 | $48.19 | 289,705 |
2020-01-23 | $49.33 | $49.39 | $49.31 | $49.36 | $48.16 | 495,341 |
2020-01-22 | $49.35 | $49.38 | $49.27 | $49.32 | $48.12 | 865,621 |
2020-01-21 | $49.29 | $49.35 | $49.29 | $49.31 | $48.11 | 346,442 |
2020-01-17 | $49.30 | $49.33 | $49.27 | $49.30 | $48.10 | 721,688 |
2020-01-16 | $49.30 | $49.33 | $49.26 | $49.29 | $48.09 | 222,984 |
2020-01-15 | $49.26 | $49.30 | $49.23 | $49.30 | $48.10 | 570,254 |
2020-01-14 | $49.21 | $49.27 | $49.20 | $49.22 | $48.02 | 790,463 |
2020-01-13 | $49.22 | $49.23 | $49.15 | $49.23 | $48.03 | 278,025 |
2020-01-10 | $49.21 | $49.22 | $49.18 | $49.19 | $47.99 | 295,716 |
2020-01-09 | $49.21 | $49.24 | $49.17 | $49.22 | $48.02 | 230,250 |
2020-01-08 | $49.20 | $49.22 | $49.16 | $49.17 | $47.97 | 381,659 |
2020-01-07 | $49.18 | $49.25 | $49.16 | $49.17 | $47.97 | 1,130,896 |
2020-01-06 | $49.23 | $49.23 | $49.19 | $49.21 | $48.01 | 583,818 |
2020-01-03 | $49.18 | $49.21 | $49.17 | $49.17 | $47.97 | 465,410 |
2020-01-02 | $49.10 | $49.17 | $49.08 | $49.17 | $47.97 | 1,814,487 |
2019-12-31 | $49.09 | $49.12 | $49.07 | $49.11 | $47.91 | 302,472 |
2019-12-30 | $49.10 | $49.11 | $49.05 | $49.07 | $47.87 | 362,897 |
2019-12-27 | $49.09 | $49.11 | $49.04 | $49.11 | $47.91 | 199,245 |
2019-12-26 | $49.03 | $49.11 | $49.03 | $49.10 | $47.90 | 174,762 |
2019-12-24 | $49.08 | $49.10 | $49.05 | $49.09 | $47.89 | 198,250 |
2019-12-23 | $49.06 | $49.10 | $49.03 | $49.04 | $47.84 | 408,265 |
2019-12-20 | $49.04 | $49.08 | $49.00 | $49.06 | $47.86 | 492,198 |
2019-12-19 | $49.10 | $49.13 | $49.07 | $49.09 | $47.84 | 450,721 |
2019-12-18 | $49.08 | $49.12 | $49.06 | $49.12 | $47.87 | 543,737 |
2019-12-17 | $49.11 | $49.12 | $49.07 | $49.08 | $47.83 | 274,765 |
2019-12-16 | $49.09 | $49.13 | $49.08 | $49.11 | $47.86 | 424,751 |
2019-12-13 | $49.07 | $49.11 | $49.06 | $49.08 | $47.83 | 187,206 |
2019-12-12 | $49.13 | $49.13 | $49.05 | $49.08 | $47.83 | 152,017 |
2019-12-11 | $49.09 | $49.11 | $49.07 | $49.11 | $47.86 | 215,749 |
2019-12-10 | $49.09 | $49.09 | $49.05 | $49.05 | $47.80 | 321,640 |
2019-12-09 | $49.04 | $49.10 | $49.04 | $49.09 | $47.84 | 174,918 |
2019-12-06 | $49.06 | $49.08 | $49.02 | $49.02 | $47.77 | 282,256 |
2019-12-05 | $49.05 | $49.08 | $49.04 | $49.08 | $47.83 | 162,737 |
2019-12-04 | $49.07 | $49.07 | $49.05 | $49.07 | $47.82 | 232,624 |
2019-12-03 | $49.02 | $49.08 | $49.02 | $49.04 | $47.79 | 218,047 |
2019-12-02 | $48.97 | $49.02 | $48.97 | $49.00 | $47.75 | 215,076 |
2019-11-29 | $49.10 | $49.10 | $49.05 | $49.05 | $47.74 | 73,441 |
2019-11-27 | $49.11 | $49.11 | $49.06 | $49.07 | $47.76 | 500,789 |
2019-11-26 | $49.04 | $49.11 | $49.04 | $49.11 | $47.80 | 354,804 |
2019-11-25 | $49.03 | $49.07 | $49.02 | $49.03 | $47.72 | 241,546 |
2019-11-22 | $49.07 | $49.07 | $49.03 | $49.05 | $47.74 | 244,675 |
2019-11-21 | $49.05 | $49.06 | $49.02 | $49.02 | $47.71 | 357,984 |
2019-11-20 | $49.03 | $49.08 | $49.01 | $49.06 | $47.75 | 235,357 |
2019-11-19 | $49.02 | $49.04 | $49.01 | $49.04 | $47.73 | 191,295 |
2019-11-18 | $49.02 | $49.05 | $48.98 | $49.03 | $47.72 | 2,253,199 |
2019-11-15 | $49.01 | $49.02 | $48.97 | $48.97 | $47.66 | 288,081 |
2019-11-14 | $49.01 | $49.02 | $48.98 | $49.02 | $47.71 | 183,555 |
2019-11-13 | $48.96 | $49.01 | $48.96 | $48.96 | $47.65 | 238,064 |
2019-11-12 | $48.95 | $48.98 | $48.93 | $48.98 | $47.67 | 166,714 |
2019-11-11 | $48.93 | $48.96 | $48.92 | $48.94 | $47.63 | 138,600 |
2019-11-08 | $48.88 | $48.94 | $48.88 | $48.91 | $47.60 | 188,379 |
2019-11-07 | $48.96 | $48.98 | $48.88 | $48.94 | $47.63 | 301,296 |
2019-11-06 | $48.96 | $49.00 | $48.95 | $49.00 | $47.69 | 142,071 |
2019-11-05 | $49.00 | $49.00 | $48.96 | $48.97 | $47.66 | 214,939 |
2019-11-04 | $49.02 | $49.02 | $48.99 | $49.00 | $47.69 | 277,977 |
2019-11-01 | $49.02 | $49.05 | $48.98 | $49.02 | $47.71 | 216,174 |
2019-10-31 | $49.02 | $49.07 | $49.00 | $49.06 | $47.70 | 249,594 |
2019-10-30 | $48.96 | $49.01 | $48.94 | $49.01 | $47.65 | 185,296 |
2019-10-29 | $48.95 | $48.96 | $48.92 | $48.92 | $47.56 | 216,728 |
2019-10-28 | $48.92 | $48.96 | $48.91 | $48.91 | $47.55 | 164,922 |
2019-10-25 | $48.97 | $48.97 | $48.92 | $48.92 | $47.56 | 231,952 |
2019-10-24 | $48.95 | $49.00 | $48.94 | $48.94 | $47.58 | 210,918 |
2019-10-23 | $49.01 | $49.04 | $48.97 | $49.00 | $47.64 | 292,870 |
2019-10-22 | $48.99 | $49.00 | $48.96 | $49.00 | $47.64 | 253,650 |
2019-10-21 | $48.99 | $49.00 | $48.96 | $48.98 | $47.62 | 150,449 |
2019-10-18 | $49.00 | $49.03 | $49.00 | $49.03 | $47.67 | 334,655 |
2019-10-17 | $49.07 | $49.10 | $49.00 | $49.00 | $47.64 | 193,665 |
2019-10-16 | $49.06 | $49.10 | $49.02 | $49.09 | $47.72 | 441,087 |
2019-10-15 | $49.08 | $49.08 | $49.02 | $49.07 | $47.71 | 138,018 |
2019-10-14 | $49.08 | $49.11 | $49.03 | $49.10 | $47.73 | 128,801 |
2019-10-11 | $49.08 | $49.08 | $49.00 | $49.07 | $47.71 | 186,684 |
2019-10-10 | $49.12 | $49.13 | $49.08 | $49.09 | $47.72 | 233,425 |
2019-10-09 | $49.09 | $49.12 | $49.08 | $49.12 | $47.75 | 214,826 |
2019-10-08 | $49.04 | $49.12 | $49.03 | $49.08 | $47.72 | 184,496 |
2019-10-07 | $49.04 | $49.05 | $49.00 | $49.01 | $47.65 | 328,409 |
2019-10-04 | $48.97 | $49.02 | $48.97 | $49.00 | $47.64 | 159,250 |
2019-10-03 | $48.94 | $49.02 | $48.94 | $48.96 | $47.60 | 309,155 |
2019-10-02 | $48.92 | $48.95 | $48.91 | $48.93 | $47.57 | 273,346 |
2019-10-01 | $48.90 | $48.93 | $48.86 | $48.87 | $47.51 | 1,057,483 |
2019-09-30 | $48.93 | $48.99 | $48.93 | $48.99 | $47.57 | 229,986 |
2019-09-27 | $48.92 | $48.98 | $48.91 | $48.98 | $47.56 | 184,151 |
2019-09-26 | $48.87 | $48.96 | $48.87 | $48.95 | $47.53 | 357,025 |
2019-09-25 | $48.96 | $48.96 | $48.90 | $48.90 | $47.48 | 235,940 |
2019-09-24 | $48.96 | $48.97 | $48.91 | $48.94 | $47.52 | 166,505 |
2019-09-23 | $48.89 | $48.96 | $48.89 | $48.96 | $47.54 | 245,988 |
2019-09-20 | $48.85 | $48.93 | $48.83 | $48.93 | $47.51 | 229,306 |
2019-09-19 | $48.83 | $48.85 | $48.80 | $48.85 | $47.43 | 484,508 |
2019-09-18 | $48.79 | $48.83 | $48.78 | $48.83 | $47.41 | 156,278 |
2019-09-17 | $48.78 | $48.80 | $48.75 | $48.76 | $47.35 | 136,582 |
2019-09-16 | $48.85 | $48.85 | $48.76 | $48.80 | $47.38 | 150,500 |
2019-09-13 | $48.85 | $48.90 | $48.82 | $48.82 | $47.40 | 152,000 |
2019-09-12 | $49.01 | $49.01 | $48.91 | $48.91 | $47.49 | 371,645 |
2019-09-11 | $49.05 | $49.05 | $48.98 | $48.98 | $47.56 | 191,483 |
2019-09-10 | $49.02 | $49.05 | $49.02 | $49.03 | $47.61 | 238,300 |
2019-09-09 | $49.07 | $49.07 | $49.03 | $49.06 | $47.64 | 721,491 |
2019-09-06 | $49.11 | $49.11 | $49.05 | $49.07 | $47.65 | 142,800 |
2019-09-05 | $49.12 | $49.13 | $49.07 | $49.10 | $47.68 | 206,570 |
2019-09-04 | $49.15 | $49.19 | $49.14 | $49.15 | $47.72 | 240,419 |
2019-09-03 | $49.22 | $49.22 | $49.16 | $49.18 | $47.75 | 260,558 |
2019-08-30 | $49.23 | $49.24 | $49.17 | $49.24 | $47.76 | 355,426 |
2019-08-29 | $49.29 | $49.29 | $49.21 | $49.29 | $47.81 | 179,539 |
2019-08-28 | $49.25 | $49.29 | $49.24 | $49.25 | $47.77 | 224,054 |
2019-08-27 | $49.25 | $49.28 | $49.25 | $49.26 | $47.78 | 152,208 |
2019-08-26 | $49.31 | $49.31 | $49.25 | $49.25 | $47.77 | 220,735 |
2019-08-23 | $49.28 | $49.29 | $49.25 | $49.26 | $47.78 | 265,066 |
2019-08-22 | $49.26 | $49.30 | $49.25 | $49.30 | $47.82 | 276,019 |
2019-08-21 | $49.29 | $49.33 | $49.25 | $49.27 | $47.79 | 218,961 |
2019-08-20 | $49.33 | $49.36 | $49.32 | $49.36 | $47.87 | 173,353 |
2019-08-19 | $49.33 | $49.33 | $49.30 | $49.33 | $47.84 | 109,799 |
2019-08-16 | $49.32 | $49.34 | $49.29 | $49.34 | $47.85 | 209,571 |
2019-08-15 | $49.34 | $49.34 | $49.29 | $49.33 | $47.84 | 178,582 |
2019-08-14 | $49.35 | $49.35 | $49.28 | $49.29 | $47.81 | 209,867 |
2019-08-13 | $49.36 | $49.36 | $49.27 | $49.28 | $47.80 | 303,883 |
2019-08-12 | $49.34 | $49.36 | $49.31 | $49.34 | $47.85 | 239,865 |
2019-08-09 | $49.30 | $49.32 | $49.28 | $49.32 | $47.83 | 265,291 |
2019-08-08 | $49.35 | $49.35 | $49.29 | $49.30 | $47.82 | 309,101 |
2019-08-07 | $49.36 | $49.36 | $49.32 | $49.33 | $47.84 | 231,190 |
2019-08-06 | $49.27 | $49.29 | $49.22 | $49.28 | $47.80 | 208,847 |
2019-08-05 | $49.25 | $49.28 | $49.24 | $49.27 | $47.79 | 218,612 |
2019-08-02 | $49.21 | $49.22 | $49.18 | $49.21 | $47.73 | 120,987 |
2019-08-01 | $49.13 | $49.21 | $49.13 | $49.18 | $47.70 | 217,632 |
2019-07-31 | $49.17 | $49.21 | $49.17 | $49.20 | $47.66 | 203,656 |
2019-07-30 | $49.16 | $49.17 | $49.15 | $49.17 | $47.63 | 208,239 |
2019-07-29 | $49.15 | $49.17 | $49.12 | $49.14 | $47.61 | 221,355 |
2019-07-26 | $49.13 | $49.13 | $49.11 | $49.11 | $47.58 | 141,940 |
2019-07-25 | $49.13 | $49.13 | $49.10 | $49.10 | $47.57 | 221,778 |
2019-07-24 | $49.08 | $49.11 | $49.08 | $49.10 | $47.57 | 191,897 |
2019-07-23 | $49.10 | $49.12 | $49.05 | $49.05 | $47.52 | 203,446 |
2019-07-22 | $49.11 | $49.12 | $49.08 | $49.09 | $47.56 | 235,008 |
2019-07-19 | $49.07 | $49.09 | $49.07 | $49.09 | $47.56 | 99,828 |
2019-07-18 | $49.06 | $49.11 | $49.06 | $49.09 | $47.56 | 151,931 |
2019-07-17 | $49.04 | $49.07 | $49.04 | $49.05 | $47.52 | 229,136 |
2019-07-16 | $49.04 | $49.06 | $49.03 | $49.05 | $47.52 | 170,792 |
2019-07-15 | $49.05 | $49.06 | $49.04 | $49.04 | $47.51 | 128,046 |
2019-07-12 | $49.00 | $49.03 | $48.99 | $49.03 | $47.50 | 195,255 |
2019-07-11 | $49.01 | $49.02 | $48.99 | $49.00 | $47.47 | 300,040 |
2019-07-10 | $48.95 | $49.01 | $48.95 | $49.01 | $47.48 | 322,691 |
2019-07-09 | $48.92 | $48.95 | $48.90 | $48.94 | $47.41 | 258,882 |
2019-07-08 | $48.89 | $48.91 | $48.88 | $48.88 | $47.35 | 147,753 |
2019-07-05 | $48.90 | $48.90 | $48.86 | $48.88 | $47.35 | 170,481 |
2019-07-03 | $48.91 | $48.91 | $48.88 | $48.88 | $47.35 | 104,703 |
2019-07-02 | $48.90 | $48.90 | $48.88 | $48.90 | $47.37 | 324,336 |
2019-07-01 | $48.86 | $48.88 | $48.86 | $48.88 | $47.35 | 235,790 |
2019-06-28 | $48.92 | $48.94 | $48.91 | $48.93 | $47.34 | 158,044 |
2019-06-27 | $48.95 | $48.95 | $48.91 | $48.94 | $47.35 | 388,258 |
2019-06-26 | $48.92 | $48.93 | $48.89 | $48.90 | $47.32 | 206,404 |
2019-06-25 | $48.91 | $48.93 | $48.90 | $48.92 | $47.34 | 182,731 |
2019-06-24 | $48.89 | $48.92 | $48.88 | $48.88 | $47.30 | 292,885 |
2019-06-21 | $48.90 | $48.91 | $48.88 | $48.89 | $47.31 | 180,890 |
2019-06-20 | $48.89 | $48.92 | $48.88 | $48.92 | $47.34 | 333,120 |
2019-06-19 | $48.84 | $48.87 | $48.83 | $48.87 | $47.29 | 404,439 |
2019-06-18 | $48.88 | $48.88 | $48.82 | $48.82 | $47.24 | 206,730 |
2019-06-17 | $48.82 | $48.85 | $48.82 | $48.85 | $47.27 | 244,584 |
2019-06-14 | $48.81 | $48.83 | $48.81 | $48.82 | $47.24 | 177,853 |
2019-06-13 | $48.81 | $48.84 | $48.81 | $48.81 | $47.23 | 160,152 |
2019-06-12 | $48.80 | $48.82 | $48.80 | $48.82 | $47.24 | 163,329 |
2019-06-11 | $48.81 | $48.81 | $48.80 | $48.80 | $47.22 | 252,267 |
2019-06-10 | $48.83 | $48.83 | $48.81 | $48.83 | $47.25 | 136,140 |
2019-06-07 | $48.81 | $48.84 | $48.81 | $48.83 | $47.25 | 307,827 |
2019-06-06 | $48.81 | $48.81 | $48.78 | $48.79 | $47.21 | 214,276 |
2019-06-05 | $48.74 | $48.78 | $48.74 | $48.76 | $47.18 | 219,892 |
2019-06-04 | $48.78 | $48.78 | $48.72 | $48.74 | $47.16 | 250,464 |
2019-06-03 | $48.72 | $48.81 | $48.71 | $48.81 | $47.23 | 212,551 |
2019-05-31 | $48.78 | $48.80 | $48.77 | $48.79 | $47.16 | 181,237 |
2019-05-30 | $48.72 | $48.77 | $48.70 | $48.76 | $47.13 | 463,583 |
2019-05-29 | $48.73 | $48.74 | $48.71 | $48.73 | $47.10 | 184,074 |
2019-05-28 | $48.71 | $48.73 | $48.70 | $48.73 | $47.10 | 214,663 |
2019-05-24 | $48.67 | $48.69 | $48.64 | $48.69 | $47.06 | 225,686 |
2019-05-23 | $48.62 | $48.65 | $48.61 | $48.65 | $47.02 | 131,624 |
2019-05-22 | $48.62 | $48.62 | $48.59 | $48.62 | $46.99 | 238,837 |
2019-05-21 | $48.60 | $48.61 | $48.58 | $48.58 | $46.95 | 176,257 |
2019-05-20 | $48.59 | $48.61 | $48.59 | $48.61 | $46.98 | 250,976 |
2019-05-17 | $48.63 | $48.63 | $48.56 | $48.58 | $46.95 | 196,033 |
2019-05-16 | $48.57 | $48.59 | $48.55 | $48.59 | $46.96 | 283,308 |
2019-05-15 | $48.55 | $48.57 | $48.54 | $48.55 | $46.92 | 219,576 |
2019-05-14 | $48.56 | $48.56 | $48.52 | $48.53 | $46.90 | 141,192 |
2019-05-13 | $48.55 | $48.55 | $48.52 | $48.54 | $46.91 | 238,791 |
2019-05-10 | $48.53 | $48.54 | $48.49 | $48.50 | $46.88 | 291,064 |
2019-05-09 | $48.52 | $48.53 | $48.49 | $48.52 | $46.90 | 183,500 |
2019-05-08 | $48.48 | $48.49 | $48.47 | $48.48 | $46.86 | 230,360 |
2019-05-07 | $48.48 | $48.49 | $48.46 | $48.48 | $46.86 | 235,624 |
2019-05-06 | $48.45 | $48.48 | $48.45 | $48.47 | $46.85 | 111,008 |
2019-05-03 | $48.39 | $48.42 | $48.39 | $48.41 | $46.79 | 135,558 |
2019-05-02 | $48.44 | $48.44 | $48.37 | $48.40 | $46.78 | 421,547 |
2019-05-01 | $48.42 | $48.45 | $48.41 | $48.41 | $46.79 | 245,919 |
2019-04-30 | $48.46 | $48.51 | $48.46 | $48.51 | $46.83 | 220,795 |
2019-04-29 | $48.45 | $48.49 | $48.45 | $48.46 | $46.78 | 185,858 |
2019-04-26 | $48.49 | $48.51 | $48.46 | $48.46 | $46.78 | 173,358 |
2019-04-25 | $48.49 | $48.52 | $48.44 | $48.49 | $46.81 | 282,662 |
2019-04-24 | $48.46 | $48.50 | $48.44 | $48.50 | $46.82 | 240,214 |
2019-04-23 | $48.43 | $48.44 | $48.40 | $48.41 | $46.73 | 300,180 |
2019-04-22 | $48.42 | $48.44 | $48.40 | $48.40 | $46.72 | 425,421 |
2019-04-18 | $48.39 | $48.44 | $48.39 | $48.42 | $46.74 | 441,834 |
2019-04-17 | $48.39 | $48.42 | $48.38 | $48.41 | $46.73 | 131,781 |
2019-04-16 | $48.41 | $48.43 | $48.38 | $48.43 | $46.75 | 280,766 |
2019-04-15 | $48.38 | $48.43 | $48.38 | $48.40 | $46.72 | 187,809 |
2019-04-12 | $48.41 | $48.41 | $48.32 | $48.40 | $46.72 | 193,164 |
2019-04-11 | $48.41 | $48.42 | $48.40 | $48.40 | $46.72 | 205,150 |
2019-04-10 | $48.40 | $48.44 | $48.40 | $48.41 | $46.73 | 183,163 |
2019-04-09 | $48.43 | $48.44 | $48.39 | $48.39 | $46.71 | 248,597 |
2019-04-08 | $48.42 | $48.45 | $48.40 | $48.42 | $46.74 | 280,547 |
2019-04-05 | $48.40 | $48.45 | $48.39 | $48.42 | $46.74 | 402,019 |
2019-04-04 | $48.42 | $48.45 | $48.40 | $48.43 | $46.75 | 195,835 |
2019-04-03 | $48.43 | $48.45 | $48.42 | $48.42 | $46.74 | 191,554 |
2019-04-02 | $48.48 | $48.48 | $48.43 | $48.46 | $46.78 | 330,162 |
2019-04-01 | $48.46 | $48.47 | $48.42 | $48.45 | $46.77 | 326,887 |
2019-03-29 | $48.52 | $48.54 | $48.48 | $48.48 | $46.75 | 203,651 |
2019-03-28 | $48.52 | $48.58 | $48.50 | $48.57 | $46.84 | 239,581 |
2019-03-27 | $48.51 | $48.56 | $48.50 | $48.50 | $46.77 | 377,868 |
2019-03-26 | $48.47 | $48.52 | $48.47 | $48.52 | $46.79 | 200,865 |
2019-03-25 | $48.46 | $48.51 | $48.46 | $48.48 | $46.75 | 190,783 |
2019-03-22 | $48.45 | $48.47 | $48.43 | $48.46 | $46.73 | 141,362 |
2019-03-21 | $48.40 | $48.43 | $48.38 | $48.43 | $46.70 | 167,004 |
2019-03-20 | $48.39 | $48.42 | $48.38 | $48.42 | $46.69 | 437,884 |
2019-03-19 | $48.37 | $48.40 | $48.36 | $48.40 | $46.67 | 207,356 |
2019-03-18 | $48.38 | $48.41 | $48.37 | $48.40 | $46.67 | 205,304 |
2019-03-15 | $48.37 | $48.39 | $48.34 | $48.39 | $46.66 | 203,463 |
2019-03-14 | $48.39 | $48.40 | $48.35 | $48.35 | $46.62 | 226,195 |
2019-03-13 | $48.37 | $48.41 | $48.36 | $48.39 | $46.66 | 229,566 |
2019-03-12 | $48.37 | $48.40 | $48.37 | $48.37 | $46.64 | 211,520 |
2019-03-11 | $48.37 | $48.39 | $48.36 | $48.38 | $46.65 | 125,118 |
2019-03-08 | $48.36 | $48.37 | $48.34 | $48.34 | $46.61 | 238,922 |
2019-03-07 | $48.34 | $48.38 | $48.34 | $48.37 | $46.64 | 200,147 |
2019-03-06 | $48.34 | $48.35 | $48.32 | $48.32 | $46.59 | 167,319 |
2019-03-05 | $48.32 | $48.35 | $48.30 | $48.31 | $46.58 | 213,468 |
2019-03-04 | $48.32 | $48.33 | $48.31 | $48.31 | $46.58 | 279,510 |
2019-03-01 | $48.31 | $48.34 | $48.29 | $48.32 | $46.59 | 228,209 |
2019-02-28 | $48.40 | $48.40 | $48.34 | $48.40 | $46.61 | 419,529 |
2019-02-27 | $48.36 | $48.40 | $48.35 | $48.37 | $46.58 | 313,823 |
2019-02-26 | $48.38 | $48.41 | $48.36 | $48.41 | $46.62 | 317,757 |
2019-02-25 | $48.37 | $48.38 | $48.35 | $48.38 | $46.59 | 514,521 |
2019-02-22 | $48.35 | $48.38 | $48.34 | $48.36 | $46.57 | 225,855 |
2019-02-21 | $48.35 | $48.36 | $48.31 | $48.35 | $46.56 | 201,742 |
2019-02-20 | $48.32 | $48.36 | $48.32 | $48.32 | $46.53 | 656,149 |
2019-02-19 | $48.35 | $48.35 | $48.32 | $48.32 | $46.53 | 644,122 |
2019-02-15 | $48.30 | $48.34 | $48.28 | $48.28 | $46.49 | 620,757 |
2019-02-14 | $48.34 | $48.36 | $48.31 | $48.35 | $46.56 | 247,764 |
2019-02-13 | $48.28 | $48.31 | $48.27 | $48.29 | $46.50 | 327,957 |
2019-02-12 | $48.29 | $48.33 | $48.29 | $48.32 | $46.53 | 201,184 |
2019-02-11 | $48.31 | $48.34 | $48.27 | $48.30 | $46.51 | 462,048 |
2019-02-08 | $48.29 | $48.33 | $48.28 | $48.29 | $46.50 | 283,761 |
2019-02-07 | $48.28 | $48.33 | $48.22 | $48.32 | $46.53 | 397,555 |
2019-02-06 | $48.29 | $48.29 | $48.23 | $48.23 | $46.44 | 628,142 |
2019-02-05 | $48.27 | $48.29 | $48.24 | $48.29 | $46.50 | 247,940 |
2019-02-04 | $48.23 | $48.30 | $48.21 | $48.24 | $46.45 | 2,566,340 |
2019-02-01 | $48.24 | $48.26 | $48.18 | $48.22 | $46.44 | 1,339,235 |
2019-01-31 | $48.25 | $48.31 | $48.23 | $48.26 | $46.42 | 1,037,198 |
2019-01-30 | $48.24 | $48.25 | $48.21 | $48.25 | $46.41 | 379,824 |
2019-01-29 | $48.19 | $48.27 | $48.19 | $48.26 | $46.42 | 1,385,171 |
2019-01-28 | $48.19 | $48.22 | $48.17 | $48.17 | $46.34 | 1,389,276 |
2019-01-25 | $48.17 | $48.22 | $48.16 | $48.17 | $46.34 | 398,643 |
2019-01-24 | $48.19 | $48.20 | $48.14 | $48.20 | $46.37 | 689,986 |
2019-01-23 | $48.17 | $48.18 | $48.15 | $48.15 | $46.32 | 415,539 |
2019-01-22 | $48.22 | $48.25 | $48.17 | $48.17 | $46.34 | 2,501,454 |
2019-01-18 | $48.21 | $48.21 | $48.15 | $48.21 | $46.38 | 624,197 |
2019-01-17 | $48.19 | $48.21 | $48.16 | $48.21 | $46.38 | 458,233 |
2019-01-16 | $48.16 | $48.20 | $48.14 | $48.14 | $46.31 | 908,690 |
2019-01-15 | $48.17 | $48.22 | $48.13 | $48.13 | $46.30 | 939,758 |
2019-01-14 | $48.18 | $48.19 | $48.11 | $48.14 | $46.31 | 1,372,742 |
2019-01-11 | $48.14 | $48.18 | $48.11 | $48.16 | $46.33 | 652,626 |
2019-01-10 | $48.12 | $48.14 | $48.11 | $48.12 | $46.29 | 296,961 |
2019-01-09 | $48.14 | $48.17 | $48.11 | $48.11 | $46.28 | 244,508 |
2019-01-08 | $48.09 | $48.13 | $48.09 | $48.10 | $46.27 | 527,330 |
2019-01-07 | $48.07 | $48.13 | $48.07 | $48.11 | $46.28 | 1,134,387 |
2019-01-04 | $48.06 | $48.07 | $48.03 | $48.05 | $46.22 | 782,144 |
2019-01-03 | $48.11 | $48.14 | $48.05 | $48.09 | $46.26 | 2,092,620 |
2019-01-02 | $48.03 | $48.12 | $48.03 | $48.08 | $46.25 | 608,522 |
2018-12-31 | $48.05 | $48.13 | $48.05 | $48.06 | $46.23 | 1,016,138 |
2018-12-28 | $48.08 | $48.10 | $48.03 | $48.08 | $46.25 | 1,198,165 |
2018-12-27 | $48.04 | $48.09 | $48.02 | $48.04 | $46.21 | 945,090 |
2018-12-26 | $48.04 | $48.07 | $48.01 | $48.06 | $46.23 | 856,642 |
2018-12-24 | $48.01 | $48.11 | $48.00 | $48.05 | $46.22 | 437,093 |
2018-12-21 | $48.00 | $48.05 | $47.98 | $48.05 | $46.22 | 1,597,110 |
2018-12-20 | $48.03 | $48.06 | $47.97 | $48.04 | $46.21 | 1,030,114 |
2018-12-19 | $48.02 | $48.04 | $47.97 | $48.03 | $46.20 | 1,822,479 |
2018-12-18 | $47.98 | $48.06 | $47.98 | $48.03 | $46.15 | 1,068,377 |
2018-12-17 | $47.98 | $48.04 | $47.98 | $48.04 | $46.16 | 1,431,509 |
2018-12-14 | $47.98 | $48.01 | $47.96 | $48.01 | $46.13 | 763,947 |
2018-12-13 | $47.94 | $48.00 | $47.94 | $47.99 | $46.11 | 1,066,284 |
2018-12-12 | $47.92 | $47.99 | $47.88 | $47.99 | $46.11 | 824,254 |
2018-12-11 | $47.97 | $47.99 | $47.94 | $47.99 | $46.11 | 830,706 |
2018-12-10 | $47.93 | $47.99 | $47.93 | $47.99 | $46.11 | 842,905 |
2018-12-07 | $47.92 | $47.96 | $47.88 | $47.96 | $46.08 | 428,659 |
2018-12-06 | $47.88 | $47.93 | $47.87 | $47.91 | $46.04 | 1,067,030 |
2018-12-04 | $47.79 | $47.87 | $47.77 | $47.84 | $45.97 | 909,352 |
2018-12-03 | $47.72 | $47.77 | $47.72 | $47.75 | $45.88 | 1,023,533 |
2018-11-30 | $47.79 | $47.79 | $47.75 | $47.79 | $45.87 | 566,211 |
2018-11-29 | $47.76 | $47.78 | $47.73 | $47.74 | $45.82 | 749,027 |
2018-11-28 | $47.72 | $47.75 | $47.70 | $47.73 | $45.81 | 1,712,868 |
2018-11-27 | $47.74 | $47.77 | $47.71 | $47.77 | $45.85 | 1,427,105 |
2018-11-26 | $47.66 | $47.74 | $47.66 | $47.74 | $45.82 | 719,757 |
2018-11-23 | $47.63 | $47.72 | $47.62 | $47.72 | $45.80 | 942,049 |
2018-11-21 | $47.63 | $47.66 | $47.60 | $47.66 | $45.74 | 456,495 |
2018-11-20 | $47.63 | $47.67 | $47.62 | $47.65 | $45.73 | 478,141 |
2018-11-19 | $47.56 | $47.67 | $47.56 | $47.65 | $45.73 | 635,169 |
2018-11-16 | $47.59 | $47.62 | $47.57 | $47.60 | $45.69 | 674,473 |
2018-11-15 | $47.56 | $47.60 | $47.54 | $47.57 | $45.66 | 620,002 |
2018-11-14 | $47.54 | $47.58 | $47.51 | $47.54 | $45.63 | 885,498 |
2018-11-13 | $47.53 | $47.55 | $47.52 | $47.54 | $45.63 | 306,943 |
2018-11-12 | $47.51 | $47.56 | $47.51 | $47.56 | $45.65 | 324,612 |
2018-11-09 | $47.49 | $47.52 | $47.48 | $47.48 | $45.57 | 384,587 |
2018-11-08 | $47.47 | $47.49 | $47.46 | $47.46 | $45.55 | 367,579 |
2018-11-07 | $47.46 | $47.50 | $47.45 | $47.49 | $45.58 | 570,695 |
2018-11-06 | $47.44 | $47.45 | $47.41 | $47.44 | $45.53 | 556,120 |
2018-11-05 | $47.43 | $47.47 | $47.43 | $47.44 | $45.53 | 632,648 |
2018-11-02 | $47.49 | $47.49 | $47.42 | $47.43 | $45.52 | 402,909 |
2018-11-01 | $47.46 | $47.51 | $47.46 | $47.48 | $45.57 | 553,555 |
2018-10-31 | $47.55 | $47.57 | $47.53 | $47.54 | $45.58 | 277,947 |
2018-10-30 | $47.58 | $47.60 | $47.55 | $47.55 | $45.59 | 338,161 |
2018-10-29 | $47.59 | $47.62 | $47.56 | $47.60 | $45.64 | 573,538 |
2018-10-26 | $47.60 | $47.60 | $47.56 | $47.60 | $45.64 | 511,358 |
2018-10-25 | $47.57 | $47.60 | $47.55 | $47.60 | $45.64 | 429,927 |
2018-10-24 | $47.59 | $47.60 | $47.55 | $47.56 | $45.60 | 1,367,596 |
2018-10-23 | $47.60 | $47.60 | $47.56 | $47.56 | $45.60 | 574,593 |
2018-10-22 | $47.55 | $47.60 | $47.52 | $47.57 | $45.61 | 312,616 |
2018-10-19 | $47.54 | $47.61 | $47.52 | $47.52 | $45.56 | 264,999 |
2018-10-18 | $47.54 | $47.58 | $47.53 | $47.54 | $45.58 | 411,341 |
2018-10-17 | $47.54 | $47.57 | $47.52 | $47.52 | $45.56 | 445,664 |
2018-10-16 | $47.53 | $47.57 | $47.53 | $47.54 | $45.58 | 452,648 |
2018-10-15 | $47.57 | $47.59 | $47.53 | $47.53 | $45.57 | 550,570 |
2018-10-12 | $47.55 | $47.59 | $47.54 | $47.55 | $45.59 | 784,885 |
2018-10-11 | $47.57 | $47.61 | $47.57 | $47.57 | $45.61 | 480,249 |
2018-10-10 | $47.54 | $47.60 | $47.54 | $47.56 | $45.60 | 453,667 |
2018-10-09 | $47.60 | $47.60 | $47.54 | $47.54 | $45.58 | 322,808 |
2018-10-08 | $47.56 | $47.64 | $47.56 | $47.56 | $45.60 | 292,412 |
2018-10-05 | $47.57 | $47.60 | $47.54 | $47.57 | $45.61 | 1,140,630 |
2018-10-04 | $47.61 | $47.61 | $47.56 | $47.57 | $45.61 | 362,461 |
2018-10-03 | $47.64 | $47.66 | $47.61 | $47.61 | $45.65 | 252,388 |
2018-10-02 | $47.66 | $47.69 | $47.65 | $47.69 | $45.72 | 415,078 |
2018-10-01 | $47.63 | $47.68 | $47.63 | $47.67 | $45.70 | 406,805 |
2018-09-28 | $47.69 | $47.72 | $47.69 | $47.69 | $45.67 | 371,034 |
2018-09-27 | $47.69 | $47.71 | $47.67 | $47.71 | $45.69 | 307,802 |
2018-09-26 | $47.67 | $47.70 | $47.66 | $47.69 | $45.67 | 199,857 |
2018-09-25 | $47.66 | $47.68 | $47.66 | $47.66 | $45.64 | 285,668 |
2018-09-24 | $47.72 | $47.72 | $47.65 | $47.67 | $45.65 | 339,796 |
2018-09-21 | $47.68 | $47.72 | $47.68 | $47.72 | $45.70 | 260,451 |
2018-09-20 | $47.71 | $47.72 | $47.68 | $47.70 | $45.68 | 251,353 |
2018-09-19 | $47.72 | $47.79 | $47.70 | $47.70 | $45.68 | 297,635 |
2018-09-18 | $47.79 | $47.85 | $47.72 | $47.72 | $45.70 | 275,615 |
2018-09-17 | $47.80 | $47.82 | $47.77 | $47.77 | $45.75 | 261,471 |
2018-09-14 | $47.83 | $47.83 | $47.79 | $47.81 | $45.79 | 296,809 |
2018-09-13 | $47.82 | $47.83 | $47.82 | $47.82 | $45.79 | 154,366 |
2018-09-12 | $47.85 | $47.85 | $47.81 | $47.83 | $45.80 | 241,390 |
2018-09-11 | $47.83 | $47.86 | $47.81 | $47.81 | $45.79 | 693,469 |
2018-09-10 | $47.84 | $47.86 | $47.82 | $47.83 | $45.80 | 223,636 |
2018-09-07 | $47.85 | $47.90 | $47.82 | $47.84 | $45.81 | 263,820 |
2018-09-06 | $47.90 | $47.96 | $47.89 | $47.92 | $45.89 | 265,109 |
2018-09-05 | $47.93 | $47.93 | $47.89 | $47.90 | $45.87 | 296,971 |
2018-09-04 | $47.94 | $47.99 | $47.89 | $47.89 | $45.86 | 229,432 |
2018-08-31 | $48.01 | $48.01 | $47.97 | $48.00 | $45.92 | 309,684 |
2018-08-30 | $47.97 | $48.01 | $47.96 | $47.97 | $45.89 | 357,008 |
2018-08-29 | $48.02 | $48.02 | $47.96 | $47.96 | $45.88 | 240,715 |
2018-08-28 | $48.02 | $48.05 | $47.96 | $47.97 | $45.89 | 667,131 |
2018-08-27 | $48.00 | $48.04 | $48.00 | $48.01 | $45.93 | 214,403 |
2018-08-24 | $48.05 | $48.05 | $48.00 | $48.00 | $45.92 | 254,845 |
2018-08-23 | $48.01 | $48.04 | $48.00 | $48.01 | $45.93 | 194,462 |
2018-08-22 | $48.04 | $48.05 | $48.00 | $48.01 | $45.93 | 326,222 |
2018-08-21 | $48.02 | $48.03 | $47.99 | $48.03 | $45.95 | 942,212 |
2018-08-20 | $48.03 | $48.03 | $48.01 | $48.02 | $45.94 | 180,307 |
2018-08-17 | $48.02 | $48.02 | $47.99 | $48.02 | $45.94 | 239,882 |
2018-08-16 | $48.02 | $48.04 | $47.98 | $48.02 | $45.94 | 301,411 |
2018-08-15 | $48.05 | $48.06 | $48.02 | $48.04 | $45.96 | 242,511 |
2018-08-14 | $48.01 | $48.03 | $47.99 | $48.00 | $45.92 | 398,709 |
2018-08-13 | $47.99 | $48.03 | $47.98 | $47.98 | $45.90 | 281,907 |
2018-08-10 | $48.02 | $48.05 | $47.98 | $48.01 | $45.93 | 498,154 |
2018-08-09 | $48.00 | $48.01 | $47.98 | $47.99 | $45.91 | 161,898 |
2018-08-08 | $47.98 | $48.03 | $47.96 | $47.96 | $45.88 | 230,759 |
2018-08-07 | $48.00 | $48.03 | $47.97 | $47.97 | $45.89 | 210,826 |
2018-08-06 | $47.99 | $48.02 | $47.97 | $48.00 | $45.92 | 272,763 |
2018-08-03 | $47.98 | $48.02 | $47.98 | $48.01 | $45.93 | 228,685 |
2018-08-02 | $47.98 | $48.01 | $47.96 | $48.00 | $45.92 | 293,575 |
2018-08-01 | $47.96 | $47.99 | $47.93 | $47.95 | $45.87 | 237,432 |
2018-07-31 | $48.06 | $48.06 | $48.02 | $48.06 | $45.93 | 202,971 |
2018-07-30 | $48.02 | $48.04 | $48.01 | $48.02 | $45.89 | 133,481 |
2018-07-27 | $48.04 | $48.05 | $48.00 | $48.00 | $45.87 | 223,411 |
2018-07-26 | $48.05 | $48.05 | $48.02 | $48.05 | $45.92 | 221,389 |
2018-07-25 | $48.08 | $48.08 | $48.02 | $48.02 | $45.89 | 243,504 |
2018-07-24 | $48.07 | $48.08 | $48.04 | $48.05 | $45.92 | 269,118 |
2018-07-23 | $48.11 | $48.11 | $48.01 | $48.06 | $45.93 | 300,187 |
2018-07-20 | $48.11 | $48.13 | $48.08 | $48.08 | $45.95 | 540,748 |
2018-07-19 | $48.11 | $48.14 | $48.10 | $48.14 | $46.01 | 372,829 |
2018-07-18 | $48.07 | $48.12 | $48.07 | $48.09 | $45.96 | 255,584 |
2018-07-17 | $48.10 | $48.10 | $48.05 | $48.09 | $45.96 | 163,761 |
2018-07-16 | $48.07 | $48.09 | $47.98 | $48.08 | $45.95 | 188,524 |
2018-07-13 | $48.05 | $48.07 | $48.02 | $48.02 | $45.89 | 238,871 |
2018-07-12 | $47.99 | $48.06 | $47.99 | $48.01 | $45.88 | 251,230 |
2018-07-11 | $47.97 | $48.03 | $47.97 | $48.01 | $45.88 | 224,591 |
2018-07-10 | $47.97 | $48.00 | $47.93 | $47.97 | $45.85 | 209,475 |
2018-07-09 | $47.95 | $48.00 | $47.95 | $47.97 | $45.85 | 200,772 |
2018-07-06 | $48.00 | $48.01 | $47.97 | $47.97 | $45.85 | 222,466 |
2018-07-05 | $47.98 | $48.00 | $47.94 | $47.96 | $45.84 | 531,608 |
2018-07-03 | $47.93 | $47.99 | $47.93 | $47.94 | $45.82 | 253,164 |
2018-07-02 | $47.97 | $47.98 | $47.91 | $47.95 | $45.83 | 659,230 |
2018-06-29 | $47.98 | $48.01 | $47.93 | $47.99 | $45.82 | 310,784 |
2018-06-28 | $47.98 | $48.02 | $47.97 | $47.97 | $45.80 | 173,397 |
2018-06-27 | $47.99 | $48.02 | $47.98 | $48.00 | $45.83 | 354,940 |
2018-06-26 | $47.98 | $48.01 | $47.94 | $47.96 | $45.79 | 261,754 |
2018-06-25 | $48.00 | $48.02 | $47.92 | $48.01 | $45.84 | 257,429 |
2018-06-22 | $47.95 | $47.99 | $47.93 | $47.96 | $45.79 | 236,832 |
2018-06-21 | $47.97 | $47.98 | $47.95 | $47.98 | $45.81 | 166,645 |
2018-06-20 | $47.96 | $48.00 | $47.95 | $47.98 | $45.81 | 327,277 |
2018-06-19 | $47.99 | $48.00 | $47.96 | $47.99 | $45.82 | 195,601 |
2018-06-18 | $48.00 | $48.04 | $47.95 | $47.95 | $45.78 | 288,400 |
2018-06-15 | $47.95 | $47.99 | $47.94 | $47.99 | $45.82 | 209,190 |
2018-06-14 | $47.95 | $47.98 | $47.91 | $47.97 | $45.80 | 295,119 |
2018-06-13 | $47.94 | $47.98 | $47.93 | $47.98 | $45.81 | 271,515 |
2018-06-12 | $47.94 | $47.98 | $47.90 | $47.98 | $45.81 | 199,060 |
2018-06-11 | $47.92 | $47.95 | $47.90 | $47.92 | $45.75 | 181,467 |
2018-06-08 | $47.94 | $47.95 | $47.90 | $47.94 | $45.77 | 194,691 |
2018-06-07 | $47.93 | $47.96 | $47.88 | $47.94 | $45.77 | 596,278 |
2018-06-06 | $47.87 | $47.92 | $47.86 | $47.91 | $45.74 | 452,477 |
2018-06-05 | $47.85 | $47.88 | $47.82 | $47.88 | $45.71 | 424,314 |
2018-06-04 | $47.85 | $47.85 | $47.80 | $47.83 | $45.66 | 241,619 |
2018-06-01 | $47.78 | $47.82 | $47.75 | $47.80 | $45.64 | 491,549 |
2018-05-31 | $47.87 | $47.88 | $47.84 | $47.86 | $45.65 | 201,462 |
2018-05-30 | $47.82 | $47.86 | $47.76 | $47.82 | $45.61 | 537,567 |
2018-05-29 | $47.79 | $47.92 | $47.79 | $47.91 | $45.70 | 772,214 |
2018-05-25 | $47.81 | $47.82 | $47.72 | $47.74 | $45.54 | 2,610,088 |
2018-05-24 | $47.72 | $47.81 | $47.72 | $47.79 | $45.58 | 666,455 |
2018-05-23 | $47.70 | $47.73 | $47.70 | $47.71 | $45.51 | 381,518 |
2018-05-22 | $47.67 | $47.70 | $47.65 | $47.69 | $45.49 | 425,914 |
2018-05-21 | $47.65 | $47.67 | $47.65 | $47.65 | $45.45 | 250,193 |
2018-05-18 | $47.64 | $47.68 | $47.64 | $47.65 | $45.45 | 297,467 |
2018-05-17 | $47.67 | $47.67 | $47.63 | $47.63 | $45.43 | 537,250 |
2018-05-16 | $47.66 | $47.70 | $47.65 | $47.68 | $45.48 | 429,083 |
2018-05-15 | $47.66 | $47.71 | $47.64 | $47.67 | $45.47 | 820,553 |
2018-05-14 | $47.69 | $47.74 | $47.67 | $47.73 | $45.53 | 212,339 |
2018-05-11 | $47.67 | $47.71 | $47.66 | $47.70 | $45.50 | 190,961 |
2018-05-10 | $47.71 | $47.72 | $47.65 | $47.65 | $45.45 | 556,490 |
2018-05-09 | $47.70 | $47.71 | $47.66 | $47.71 | $45.51 | 284,730 |
2018-05-08 | $47.66 | $47.68 | $47.65 | $47.65 | $45.45 | 485,595 |
2018-05-07 | $47.67 | $47.70 | $47.66 | $47.66 | $45.46 | 475,742 |
2018-05-04 | $47.64 | $47.67 | $47.64 | $47.65 | $45.45 | 270,389 |
2018-05-03 | $47.58 | $47.64 | $47.58 | $47.62 | $45.42 | 372,793 |
2018-05-02 | $47.57 | $47.59 | $47.55 | $47.59 | $45.39 | 615,057 |
2018-05-01 | $47.55 | $47.58 | $47.51 | $47.56 | $45.36 | 356,474 |
2018-04-30 | $47.56 | $47.63 | $47.52 | $47.63 | $45.38 | 394,258 |
2018-04-27 | $47.59 | $47.62 | $47.52 | $47.59 | $45.35 | 329,909 |
2018-04-26 | $47.60 | $47.62 | $47.58 | $47.59 | $45.35 | 294,680 |
2018-04-25 | $47.60 | $47.62 | $47.58 | $47.62 | $45.37 | 705,335 |
2018-04-24 | $47.64 | $47.66 | $47.61 | $47.62 | $45.37 | 386,460 |
2018-04-23 | $47.62 | $47.66 | $47.62 | $47.64 | $45.39 | 344,457 |
2018-04-20 | $47.63 | $47.66 | $47.60 | $47.62 | $45.37 | 853,276 |
2018-04-19 | $47.65 | $47.65 | $47.62 | $47.64 | $45.39 | 437,061 |
2018-04-18 | $47.68 | $47.68 | $47.63 | $47.63 | $45.38 | 517,095 |
2018-04-17 | $47.68 | $47.70 | $47.66 | $47.67 | $45.42 | 311,789 |
2018-04-16 | $47.64 | $47.70 | $47.62 | $47.69 | $45.44 | 395,592 |
2018-04-13 | $47.64 | $47.70 | $47.60 | $47.67 | $45.42 | 605,747 |
2018-04-12 | $47.68 | $47.72 | $47.61 | $47.61 | $45.37 | 705,897 |
2018-04-11 | $47.69 | $47.71 | $47.67 | $47.71 | $45.46 | 348,654 |
2018-04-10 | $47.68 | $47.72 | $47.65 | $47.65 | $45.40 | 399,384 |
2018-04-09 | $47.75 | $47.78 | $47.68 | $47.68 | $45.43 | 522,395 |
2018-04-06 | $47.70 | $47.79 | $47.69 | $47.74 | $45.49 | 476,854 |
2018-04-05 | $47.76 | $47.79 | $47.69 | $47.69 | $45.44 | 263,619 |
2018-04-04 | $47.76 | $47.79 | $47.73 | $47.77 | $45.52 | 320,554 |
2018-04-03 | $47.76 | $47.81 | $47.73 | $47.74 | $45.49 | 1,085,668 |
2018-04-02 | $47.77 | $47.83 | $47.75 | $47.78 | $45.53 | 398,971 |
2018-03-29 | $47.82 | $47.88 | $47.80 | $47.82 | $45.52 | 524,142 |
2018-03-28 | $47.88 | $47.88 | $47.80 | $47.80 | $45.51 | 831,289 |
2018-03-27 | $47.83 | $47.85 | $47.79 | $47.85 | $45.55 | 899,624 |
2018-03-26 | $47.79 | $47.84 | $47.77 | $47.77 | $45.48 | 597,986 |
2018-03-23 | $47.81 | $47.81 | $47.77 | $47.79 | $45.50 | 216,808 |
2018-03-22 | $47.79 | $47.85 | $47.79 | $47.83 | $45.53 | 299,797 |
2018-03-21 | $47.79 | $47.82 | $47.76 | $47.79 | $45.50 | 427,190 |
2018-03-20 | $47.86 | $47.86 | $47.79 | $47.79 | $45.50 | 399,289 |
2018-03-19 | $47.86 | $47.88 | $47.83 | $47.84 | $45.54 | 343,471 |
2018-03-16 | $47.86 | $47.87 | $47.82 | $47.86 | $45.56 | 573,474 |
2018-03-15 | $47.85 | $47.90 | $47.85 | $47.85 | $45.55 | 335,183 |
2018-03-14 | $47.86 | $47.88 | $47.84 | $47.88 | $45.58 | 288,521 |
2018-03-13 | $47.89 | $47.89 | $47.84 | $47.86 | $45.56 | 319,662 |
2018-03-12 | $47.90 | $47.91 | $47.83 | $47.84 | $45.54 | 467,467 |
2018-03-09 | $47.90 | $47.91 | $47.88 | $47.88 | $45.58 | 353,889 |
2018-03-08 | $47.96 | $47.96 | $47.89 | $47.94 | $45.64 | 654,498 |
2018-03-07 | $47.94 | $47.97 | $47.90 | $47.90 | $45.60 | 408,134 |
2018-03-06 | $47.97 | $47.99 | $47.92 | $47.94 | $45.64 | 497,369 |
2018-03-05 | $47.93 | $47.99 | $47.92 | $47.95 | $45.65 | 475,503 |
2018-03-02 | $47.92 | $47.99 | $47.92 | $47.93 | $45.63 | 562,941 |
2018-03-01 | $47.92 | $47.98 | $47.90 | $47.94 | $45.64 | 689,306 |
2018-02-28 | $47.96 | $47.99 | $47.96 | $47.98 | $45.62 | 327,335 |
2018-02-27 | $47.98 | $47.99 | $47.93 | $47.94 | $45.59 | 492,798 |
2018-02-26 | $48.00 | $48.01 | $47.97 | $47.97 | $45.62 | 286,624 |
2018-02-23 | $47.98 | $48.01 | $47.97 | $47.99 | $45.63 | 434,373 |
2018-02-22 | $47.96 | $48.01 | $47.96 | $48.01 | $45.65 | 747,919 |
2018-02-21 | $47.92 | $47.99 | $47.89 | $47.96 | $45.61 | 801,446 |
2018-02-20 | $47.95 | $47.96 | $47.91 | $47.94 | $45.59 | 445,819 |
2018-02-16 | $47.91 | $47.98 | $47.91 | $47.98 | $45.62 | 261,037 |
2018-02-15 | $47.94 | $47.96 | $47.90 | $47.93 | $45.58 | 336,893 |
2018-02-14 | $48.02 | $48.02 | $47.91 | $47.92 | $45.57 | 387,864 |
2018-02-13 | $48.00 | $48.02 | $47.93 | $48.02 | $45.66 | 815,678 |
2018-02-12 | $47.92 | $48.01 | $47.91 | $47.95 | $45.60 | 503,843 |
2018-02-09 | $47.96 | $48.00 | $47.90 | $47.93 | $45.58 | 533,900 |
2018-02-08 | $47.97 | $48.00 | $47.95 | $47.95 | $45.60 | 510,832 |
2018-02-07 | $47.99 | $48.01 | $47.94 | $47.97 | $45.62 | 1,975,908 |
2018-02-06 | $47.99 | $48.04 | $47.93 | $47.99 | $45.63 | 1,023,300 |
2018-02-05 | $47.95 | $48.03 | $47.93 | $48.02 | $45.66 | 600,041 |
2018-02-02 | $47.95 | $47.97 | $47.93 | $47.94 | $45.59 | 969,834 |
2018-02-01 | $47.96 | $48.02 | $47.94 | $47.96 | $45.61 | 1,008,735 |
2018-01-31 | $48.01 | $48.06 | $47.99 | $48.01 | $45.61 | 656,256 |
2018-01-30 | $48.07 | $48.12 | $47.98 | $48.03 | $45.63 | 865,472 |
2018-01-29 | $48.09 | $48.10 | $47.99 | $48.01 | $45.61 | 888,308 |
2018-01-26 | $48.11 | $48.14 | $48.05 | $48.08 | $45.68 | 698,030 |
2018-01-25 | $48.07 | $48.13 | $48.05 | $48.13 | $45.73 | 340,437 |
2018-01-24 | $48.08 | $48.12 | $48.05 | $48.12 | $45.72 | 918,418 |
2018-01-23 | $48.11 | $48.14 | $48.06 | $48.09 | $45.69 | 855,619 |
2018-01-22 | $48.05 | $48.12 | $48.04 | $48.07 | $45.67 | 1,449,952 |
2018-01-19 | $48.07 | $48.07 | $48.03 | $48.05 | $45.65 | 657,079 |
2018-01-18 | $48.07 | $48.07 | $48.02 | $48.07 | $45.67 | 620,082 |
2018-01-17 | $48.07 | $48.07 | $48.04 | $48.05 | $45.65 | 555,139 |
2018-01-16 | $48.08 | $48.08 | $48.00 | $48.04 | $45.64 | 1,137,086 |
2018-01-12 | $47.99 | $48.04 | $47.93 | $48.00 | $45.60 | 1,710,476 |
2018-01-11 | $47.99 | $48.01 | $47.97 | $48.01 | $45.61 | 803,397 |
2018-01-10 | $47.98 | $48.01 | $47.91 | $48.01 | $45.61 | 563,108 |
2018-01-09 | $47.97 | $48.01 | $47.94 | $48.01 | $45.61 | 537,228 |
2018-01-08 | $47.99 | $48.02 | $47.94 | $48.00 | $45.60 | 688,444 |
2018-01-05 | $47.95 | $47.99 | $47.93 | $47.93 | $45.54 | 481,364 |
2018-01-04 | $47.93 | $48.03 | $47.93 | $48.00 | $45.60 | 365,147 |
2018-01-03 | $47.99 | $48.00 | $47.91 | $47.96 | $45.57 | 574,559 |
2018-01-02 | $47.95 | $47.98 | $47.93 | $47.98 | $45.59 | 575,722 |
2017-12-29 | $47.99 | $48.00 | $47.91 | $47.91 | $45.52 | 1,409,338 |
2017-12-28 | $47.95 | $48.04 | $47.94 | $47.98 | $45.59 | 974,344 |
2017-12-27 | $47.97 | $48.03 | $47.92 | $47.94 | $45.55 | 914,909 |
2017-12-26 | $47.89 | $47.98 | $47.89 | $47.98 | $45.59 | 1,030,615 |
2017-12-22 | $47.81 | $47.91 | $47.81 | $47.88 | $45.49 | 1,102,584 |
2017-12-21 | $47.84 | $47.88 | $47.77 | $47.87 | $45.48 | 1,947,299 |
2017-12-20 | $47.91 | $47.93 | $47.80 | $47.84 | $45.45 | 717,188 |
2017-12-19 | $47.98 | $48.01 | $47.91 | $47.96 | $45.57 | 643,013 |
2017-12-18 | $48.07 | $48.10 | $48.01 | $48.05 | $45.61 | 725,581 |
2017-12-15 | $48.09 | $48.11 | $48.03 | $48.08 | $45.64 | 801,717 |
2017-12-14 | $48.06 | $48.13 | $48.03 | $48.09 | $45.65 | 702,878 |
2017-12-13 | $48.08 | $48.15 | $48.00 | $48.12 | $45.68 | 640,670 |
2017-12-12 | $48.00 | $48.06 | $47.99 | $48.01 | $45.57 | 485,704 |
2017-12-11 | $48.02 | $48.06 | $48.00 | $48.06 | $45.62 | 492,118 |
2017-12-08 | $48.04 | $48.08 | $48.03 | $48.03 | $45.59 | 699,829 |
2017-12-07 | $48.10 | $48.11 | $48.07 | $48.10 | $45.66 | 592,450 |
2017-12-06 | $47.99 | $48.09 | $47.98 | $48.08 | $45.64 | 799,434 |
2017-12-05 | $47.92 | $47.98 | $47.88 | $47.98 | $45.55 | 1,535,474 |
2017-12-04 | $47.89 | $47.93 | $47.89 | $47.89 | $45.46 | 725,573 |
2017-12-01 | $47.95 | $48.00 | $47.86 | $47.94 | $45.51 | 803,261 |
2017-11-30 | $47.86 | $47.95 | $47.86 | $47.94 | $45.47 | 706,260 |
2017-11-29 | $47.91 | $47.93 | $47.85 | $47.86 | $45.39 | 610,706 |
2017-11-28 | $48.02 | $48.06 | $47.97 | $47.98 | $45.50 | 432,111 |
2017-11-27 | $48.11 | $48.12 | $48.08 | $48.10 | $45.62 | 308,448 |
2017-11-24 | $48.11 | $48.12 | $48.10 | $48.10 | $45.62 | 119,716 |
2017-11-22 | $48.20 | $48.20 | $48.14 | $48.18 | $45.69 | 278,433 |
2017-11-21 | $48.26 | $48.27 | $48.21 | $48.22 | $45.73 | 355,704 |
2017-11-20 | $48.25 | $48.27 | $48.22 | $48.22 | $45.73 | 247,286 |
2017-11-17 | $48.28 | $48.28 | $48.23 | $48.23 | $45.74 | 339,360 |
2017-11-16 | $48.30 | $48.30 | $48.29 | $48.29 | $45.80 | 175,263 |
2017-11-15 | $48.32 | $48.36 | $48.31 | $48.35 | $45.85 | 296,262 |
2017-11-14 | $48.32 | $48.34 | $48.30 | $48.31 | $45.82 | 194,337 |
2017-11-13 | $48.33 | $48.35 | $48.32 | $48.32 | $45.83 | 296,338 |
2017-11-10 | $48.36 | $48.37 | $48.32 | $48.32 | $45.83 | 405,112 |
2017-11-09 | $48.46 | $48.48 | $48.43 | $48.45 | $45.95 | 391,823 |
2017-11-08 | $48.47 | $48.47 | $48.44 | $48.45 | $45.95 | 285,058 |
2017-11-07 | $48.48 | $48.48 | $48.45 | $48.48 | $45.98 | 356,311 |
2017-11-06 | $48.48 | $48.48 | $48.45 | $48.46 | $45.96 | 245,926 |
2017-11-03 | $48.41 | $48.46 | $48.41 | $48.46 | $45.96 | 285,598 |
2017-11-02 | $48.41 | $48.47 | $48.41 | $48.44 | $45.94 | 301,272 |
2017-11-01 | $48.49 | $48.49 | $48.45 | $48.45 | $45.95 | 348,823 |
2017-10-31 | $48.55 | $48.55 | $48.49 | $48.50 | $45.96 | 385,507 |
2017-10-30 | $48.56 | $48.57 | $48.54 | $48.55 | $46.01 | 226,739 |
2017-10-27 | $48.50 | $48.54 | $48.50 | $48.52 | $45.98 | 271,809 |
2017-10-26 | $48.58 | $48.58 | $48.51 | $48.54 | $46.00 | 367,512 |
2017-10-25 | $48.58 | $48.59 | $48.55 | $48.55 | $46.01 | 201,311 |
2017-10-24 | $48.58 | $48.61 | $48.58 | $48.58 | $46.03 | 238,094 |
2017-10-23 | $48.65 | $48.65 | $48.62 | $48.64 | $46.09 | 258,842 |
2017-10-20 | $48.61 | $48.64 | $48.61 | $48.62 | $46.07 | 167,322 |
2017-10-19 | $48.67 | $48.69 | $48.64 | $48.65 | $46.10 | 280,826 |
2017-10-18 | $48.65 | $48.67 | $48.62 | $48.65 | $46.10 | 226,061 |
2017-10-17 | $48.66 | $48.66 | $48.63 | $48.66 | $46.11 | 244,109 |
2017-10-16 | $48.60 | $48.64 | $48.59 | $48.64 | $46.09 | 366,194 |
2017-10-13 | $48.60 | $48.62 | $48.58 | $48.62 | $46.07 | 262,667 |
2017-10-12 | $48.60 | $48.60 | $48.56 | $48.58 | $46.03 | 287,987 |
2017-10-11 | $48.60 | $48.60 | $48.57 | $48.57 | $46.02 | 470,646 |
2017-10-10 | $48.60 | $48.60 | $48.57 | $48.59 | $46.04 | 198,867 |
2017-10-09 | $48.55 | $48.58 | $48.54 | $48.54 | $46.00 | 198,755 |
2017-10-06 | $48.52 | $48.55 | $48.51 | $48.55 | $46.01 | 191,564 |
2017-10-05 | $48.56 | $48.58 | $48.53 | $48.53 | $45.99 | 170,071 |
2017-10-04 | $48.54 | $48.57 | $48.52 | $48.53 | $45.99 | 248,057 |
2017-10-03 | $48.58 | $48.58 | $48.55 | $48.57 | $46.02 | 275,656 |
2017-10-02 | $48.54 | $48.57 | $48.54 | $48.57 | $46.02 | 214,893 |
2017-09-29 | $48.63 | $48.64 | $48.59 | $48.60 | $46.01 | 248,892 |
2017-09-28 | $48.64 | $48.66 | $48.60 | $48.61 | $46.02 | 1,332,763 |
2017-09-27 | $48.71 | $48.74 | $48.66 | $48.68 | $46.09 | 150,732 |
2017-09-26 | $48.71 | $48.77 | $48.71 | $48.73 | $46.13 | 187,611 |
2017-09-25 | $48.75 | $48.79 | $48.70 | $48.79 | $46.19 | 288,799 |
2017-09-22 | $48.74 | $48.76 | $48.71 | $48.75 | $46.15 | 188,064 |
2017-09-21 | $48.75 | $48.78 | $48.70 | $48.71 | $46.11 | 279,443 |
2017-09-20 | $48.82 | $48.82 | $48.69 | $48.73 | $46.13 | 220,044 |
2017-09-19 | $48.76 | $48.82 | $48.74 | $48.74 | $46.14 | 330,165 |
2017-09-18 | $48.80 | $48.80 | $48.74 | $48.74 | $46.14 | 249,842 |
2017-09-15 | $48.81 | $48.83 | $48.76 | $48.77 | $46.17 | 131,072 |
2017-09-14 | $48.80 | $48.84 | $48.76 | $48.78 | $46.18 | 428,650 |
2017-09-13 | $48.85 | $48.85 | $48.81 | $48.82 | $46.22 | 264,064 |
2017-09-12 | $48.82 | $48.86 | $48.81 | $48.84 | $46.24 | 277,309 |
2017-09-11 | $48.88 | $48.88 | $48.81 | $48.83 | $46.23 | 716,846 |
2017-09-08 | $48.89 | $48.90 | $48.87 | $48.90 | $46.29 | 162,196 |
2017-09-07 | $48.92 | $48.92 | $48.87 | $48.87 | $46.27 | 203,235 |
2017-09-06 | $48.94 | $48.94 | $48.89 | $48.91 | $46.30 | 241,179 |
2017-09-05 | $48.92 | $48.92 | $48.86 | $48.91 | $46.30 | 307,413 |
2017-09-01 | $48.88 | $48.89 | $48.82 | $48.82 | $46.22 | 171,172 |
2017-08-31 | $48.91 | $48.92 | $48.89 | $48.92 | $46.27 | 212,052 |
2017-08-30 | $48.91 | $48.92 | $48.90 | $48.91 | $46.26 | 187,474 |
2017-08-29 | $48.95 | $48.95 | $48.89 | $48.92 | $46.27 | 353,602 |
2017-08-28 | $48.89 | $48.90 | $48.86 | $48.86 | $46.22 | 216,884 |
2017-08-25 | $48.90 | $48.91 | $48.86 | $48.89 | $46.25 | 153,486 |
2017-08-24 | $48.88 | $48.90 | $48.86 | $48.89 | $46.25 | 290,274 |
2017-08-23 | $48.89 | $48.91 | $48.85 | $48.88 | $46.24 | 258,730 |
2017-08-22 | $48.92 | $48.92 | $48.88 | $48.90 | $46.26 | 269,904 |
2017-08-21 | $48.91 | $48.91 | $48.88 | $48.91 | $46.26 | 165,284 |
2017-08-18 | $48.87 | $48.90 | $48.85 | $48.89 | $46.25 | 260,757 |
2017-08-17 | $48.87 | $48.88 | $48.84 | $48.88 | $46.24 | 189,982 |
2017-08-16 | $48.81 | $48.88 | $48.81 | $48.84 | $46.20 | 236,951 |
2017-08-15 | $48.89 | $48.90 | $48.85 | $48.88 | $46.24 | 216,765 |
2017-08-14 | $48.87 | $48.92 | $48.86 | $48.90 | $46.26 | 362,692 |
2017-08-11 | $48.90 | $48.92 | $48.86 | $48.92 | $46.27 | 144,208 |
2017-08-10 | $48.86 | $48.90 | $48.84 | $48.89 | $46.25 | 397,173 |
2017-08-09 | $48.85 | $48.87 | $48.81 | $48.85 | $46.21 | 207,983 |
2017-08-08 | $48.82 | $48.84 | $48.80 | $48.81 | $46.17 | 470,961 |
2017-08-07 | $48.81 | $48.83 | $48.78 | $48.83 | $46.19 | 284,368 |
2017-08-04 | $48.81 | $48.81 | $48.74 | $48.78 | $46.14 | 224,578 |
2017-08-03 | $48.79 | $48.80 | $48.76 | $48.80 | $46.16 | 272,233 |
2017-08-02 | $48.78 | $48.79 | $48.71 | $48.77 | $46.13 | 236,499 |
2017-08-01 | $48.71 | $48.76 | $48.70 | $48.72 | $46.09 | 232,877 |
2017-07-31 | $48.80 | $48.80 | $48.76 | $48.78 | $46.10 | 216,632 |
2017-07-28 | $48.78 | $48.79 | $48.73 | $48.78 | $46.10 | 187,447 |
2017-07-27 | $48.72 | $48.78 | $48.72 | $48.78 | $46.10 | 159,192 |
2017-07-26 | $48.77 | $48.78 | $48.73 | $48.78 | $46.10 | 177,263 |
2017-07-25 | $48.75 | $48.77 | $48.74 | $48.77 | $46.09 | 179,724 |
2017-07-24 | $48.76 | $48.79 | $48.72 | $48.77 | $46.09 | 230,358 |
2017-07-21 | $48.71 | $48.74 | $48.69 | $48.74 | $46.07 | 173,058 |
2017-07-20 | $48.71 | $48.72 | $48.68 | $48.72 | $46.05 | 271,386 |
2017-07-19 | $48.66 | $48.68 | $48.65 | $48.68 | $46.01 | 191,804 |
2017-07-18 | $48.65 | $48.66 | $48.63 | $48.66 | $45.99 | 171,292 |
2017-07-17 | $48.61 | $48.62 | $48.57 | $48.62 | $45.95 | 221,977 |
2017-07-14 | $48.57 | $48.60 | $48.54 | $48.60 | $45.93 | 175,584 |
2017-07-13 | $48.55 | $48.55 | $48.52 | $48.55 | $45.89 | 229,422 |
2017-07-12 | $48.55 | $48.57 | $48.53 | $48.54 | $45.88 | 247,599 |
2017-07-11 | $48.51 | $48.54 | $48.50 | $48.51 | $45.85 | 327,284 |
2017-07-10 | $48.49 | $48.53 | $48.47 | $48.53 | $45.87 | 691,556 |
2017-07-07 | $48.45 | $48.50 | $48.45 | $48.49 | $45.83 | 587,371 |
2017-07-06 | $48.43 | $48.49 | $48.43 | $48.47 | $45.81 | 248,000 |
2017-07-05 | $48.49 | $48.51 | $48.48 | $48.50 | $45.84 | 234,489 |
2017-07-03 | $48.51 | $48.51 | $48.46 | $48.49 | $45.83 | 144,004 |
2017-06-30 | $48.52 | $48.54 | $48.50 | $48.50 | $45.80 | 177,635 |
2017-06-29 | $48.60 | $48.60 | $48.52 | $48.53 | $45.83 | 395,646 |
2017-06-28 | $48.66 | $48.68 | $48.62 | $48.66 | $45.95 | 387,041 |
2017-06-27 | $48.69 | $48.69 | $48.64 | $48.66 | $45.95 | 192,748 |
2017-06-26 | $48.71 | $48.71 | $48.68 | $48.71 | $46.00 | 178,593 |
2017-06-23 | $48.69 | $48.69 | $48.66 | $48.68 | $45.97 | 139,335 |
2017-06-22 | $48.69 | $48.70 | $48.66 | $48.70 | $45.99 | 238,313 |
2017-06-21 | $48.66 | $48.69 | $48.66 | $48.69 | $45.98 | 173,405 |
2017-06-20 | $48.67 | $48.70 | $48.67 | $48.67 | $45.96 | 247,129 |
2017-06-19 | $48.70 | $48.70 | $48.66 | $48.68 | $45.96 | 251,364 |
2017-06-16 | $48.71 | $48.71 | $48.66 | $48.66 | $45.95 | 476,741 |
2017-06-15 | $48.73 | $48.73 | $48.68 | $48.71 | $46.00 | 295,311 |
2017-06-14 | $48.78 | $48.78 | $48.73 | $48.75 | $46.03 | 267,338 |
2017-06-13 | $48.72 | $48.74 | $48.70 | $48.74 | $46.02 | 270,960 |
2017-06-12 | $48.74 | $48.76 | $48.72 | $48.72 | $46.01 | 256,166 |
2017-06-09 | $48.76 | $48.78 | $48.73 | $48.76 | $46.04 | 229,943 |
2017-06-08 | $48.79 | $48.79 | $48.75 | $48.77 | $46.05 | 222,569 |
2017-06-07 | $48.79 | $48.80 | $48.77 | $48.79 | $46.07 | 232,690 |
2017-06-06 | $48.81 | $48.83 | $48.79 | $48.82 | $46.10 | 341,429 |
2017-06-05 | $48.79 | $48.80 | $48.76 | $48.79 | $46.07 | 150,127 |
2017-06-02 | $48.76 | $48.79 | $48.67 | $48.76 | $46.04 | 307,223 |
2017-06-01 | $48.75 | $48.77 | $48.71 | $48.77 | $46.05 | 362,037 |
2017-05-31 | $48.77 | $48.80 | $48.74 | $48.80 | $46.04 | 236,570 |
2017-05-30 | $48.71 | $48.77 | $48.71 | $48.77 | $46.02 | 198,556 |
2017-05-26 | $48.72 | $48.74 | $48.69 | $48.72 | $45.97 | 290,051 |
2017-05-25 | $48.70 | $48.72 | $48.70 | $48.70 | $45.95 | 300,248 |
2017-05-24 | $48.69 | $48.72 | $48.68 | $48.71 | $45.96 | 241,482 |
2017-05-23 | $48.73 | $48.74 | $48.68 | $48.69 | $45.94 | 469,651 |
2017-05-22 | $48.70 | $48.71 | $48.69 | $48.69 | $45.94 | 263,030 |
2017-05-19 | $48.65 | $48.70 | $48.65 | $48.70 | $45.95 | 279,824 |
2017-05-18 | $48.70 | $48.71 | $48.66 | $48.69 | $45.94 | 235,898 |
2017-05-17 | $48.66 | $48.69 | $48.64 | $48.67 | $45.92 | 357,064 |
2017-05-16 | $48.61 | $48.63 | $48.58 | $48.61 | $45.86 | 367,929 |
2017-05-15 | $48.60 | $48.60 | $48.56 | $48.60 | $45.85 | 228,207 |
2017-05-12 | $48.60 | $48.60 | $48.57 | $48.59 | $45.85 | 233,103 |
2017-05-11 | $48.56 | $48.58 | $48.53 | $48.58 | $45.84 | 217,222 |
2017-05-10 | $48.58 | $48.58 | $48.50 | $48.57 | $45.83 | 185,808 |
2017-05-09 | $48.56 | $48.57 | $48.52 | $48.55 | $45.81 | 601,105 |
2017-05-08 | $48.57 | $48.57 | $48.53 | $48.55 | $45.81 | 219,658 |
2017-05-05 | $48.56 | $48.57 | $48.52 | $48.57 | $45.83 | 173,553 |
2017-05-04 | $48.51 | $48.52 | $48.49 | $48.51 | $45.77 | 181,823 |
2017-05-03 | $48.53 | $48.55 | $48.50 | $48.54 | $45.80 | 217,250 |
2017-05-02 | $48.51 | $48.54 | $48.49 | $48.54 | $45.80 | 239,475 |
2017-05-01 | $48.52 | $48.52 | $48.48 | $48.52 | $45.78 | 297,033 |
2017-04-28 | $48.55 | $48.55 | $48.52 | $48.54 | $45.76 | 268,916 |
2017-04-27 | $48.52 | $48.56 | $48.49 | $48.56 | $45.78 | 303,744 |
2017-04-26 | $48.54 | $48.54 | $48.49 | $48.51 | $45.73 | 248,785 |
2017-04-25 | $48.50 | $48.55 | $48.48 | $48.49 | $45.71 | 238,862 |
2017-04-24 | $48.53 | $48.56 | $48.50 | $48.51 | $45.73 | 259,094 |
2017-04-21 | $48.57 | $48.66 | $48.55 | $48.56 | $45.78 | 346,081 |
2017-04-20 | $48.55 | $48.56 | $48.54 | $48.54 | $45.76 | 277,695 |
2017-04-19 | $48.59 | $48.62 | $48.54 | $48.55 | $45.77 | 376,034 |
2017-04-18 | $48.57 | $48.61 | $48.56 | $48.59 | $45.80 | 814,645 |
2017-04-17 | $48.57 | $48.58 | $48.53 | $48.53 | $45.75 | 395,926 |
2017-04-13 | $48.55 | $48.57 | $48.51 | $48.56 | $45.78 | 546,420 |
2017-04-12 | $48.52 | $48.55 | $48.48 | $48.55 | $45.77 | 626,339 |
2017-04-11 | $48.47 | $48.52 | $48.46 | $48.52 | $45.74 | 397,546 |
2017-04-10 | $48.48 | $48.49 | $48.46 | $48.48 | $45.70 | 306,409 |
2017-04-07 | $48.45 | $48.48 | $48.44 | $48.48 | $45.70 | 235,977 |
2017-04-06 | $48.40 | $48.46 | $48.40 | $48.46 | $45.68 | 303,901 |
2017-04-05 | $48.41 | $48.44 | $48.40 | $48.40 | $45.63 | 442,526 |
2017-04-04 | $48.43 | $48.44 | $48.40 | $48.42 | $45.64 | 378,726 |
2017-04-03 | $48.39 | $48.45 | $48.38 | $48.41 | $45.63 | 549,208 |
2017-03-31 | $48.42 | $48.44 | $48.39 | $48.44 | $45.63 | 487,226 |
2017-03-30 | $48.44 | $48.45 | $48.37 | $48.45 | $45.64 | 797,395 |
2017-03-29 | $48.43 | $48.47 | $48.43 | $48.44 | $45.63 | 459,204 |
2017-03-28 | $48.41 | $48.44 | $48.39 | $48.42 | $45.61 | 686,106 |
2017-03-27 | $48.39 | $48.43 | $48.35 | $48.43 | $45.62 | 396,675 |
2017-03-24 | $48.38 | $48.38 | $48.32 | $48.38 | $45.57 | 274,539 |
2017-03-23 | $48.34 | $48.38 | $48.30 | $48.37 | $45.56 | 483,138 |
2017-03-22 | $48.34 | $48.34 | $48.28 | $48.33 | $45.52 | 495,492 |
2017-03-21 | $48.26 | $48.32 | $48.25 | $48.31 | $45.50 | 405,349 |
2017-03-20 | $48.28 | $48.28 | $48.23 | $48.25 | $45.45 | 347,971 |
2017-03-17 | $48.27 | $48.27 | $48.22 | $48.25 | $45.45 | 330,868 |
2017-03-16 | $48.27 | $48.28 | $48.23 | $48.26 | $45.46 | 343,903 |
2017-03-15 | $48.20 | $48.27 | $48.20 | $48.25 | $45.45 | 457,642 |
2017-03-14 | $48.22 | $48.24 | $48.20 | $48.24 | $45.44 | 340,431 |
2017-03-13 | $48.28 | $48.32 | $48.21 | $48.21 | $45.41 | 317,193 |
2017-03-10 | $48.29 | $48.29 | $48.23 | $48.23 | $45.43 | 290,496 |
2017-03-09 | $48.26 | $48.30 | $48.22 | $48.25 | $45.45 | 401,318 |
2017-03-08 | $48.29 | $48.35 | $48.27 | $48.32 | $45.51 | 264,042 |
2017-03-07 | $48.32 | $48.36 | $48.32 | $48.36 | $45.55 | 252,619 |
2017-03-06 | $48.36 | $48.36 | $48.31 | $48.31 | $45.50 | 256,153 |
2017-03-03 | $48.38 | $48.38 | $48.30 | $48.35 | $45.54 | 364,549 |
2017-03-02 | $48.36 | $48.36 | $48.30 | $48.33 | $45.52 | 264,117 |
2017-03-01 | $48.38 | $48.38 | $48.31 | $48.36 | $45.55 | 275,600 |
2017-02-28 | $48.47 | $48.49 | $48.44 | $48.44 | $45.58 | 319,737 |
2017-02-27 | $48.48 | $48.50 | $48.45 | $48.46 | $45.60 | 332,520 |
2017-02-24 | $48.38 | $48.47 | $48.38 | $48.46 | $45.60 | 272,231 |
2017-02-23 | $48.35 | $48.38 | $48.33 | $48.35 | $45.49 | 249,092 |
2017-02-22 | $48.35 | $48.37 | $48.32 | $48.32 | $45.47 | 366,120 |
2017-02-21 | $48.34 | $48.35 | $48.31 | $48.34 | $45.48 | 369,395 |
2017-02-17 | $48.31 | $48.34 | $48.31 | $48.31 | $45.46 | 292,489 |
2017-02-16 | $48.27 | $48.33 | $48.27 | $48.31 | $45.46 | 477,888 |
2017-02-15 | $48.23 | $48.31 | $48.23 | $48.25 | $45.40 | 931,711 |
2017-02-14 | $48.32 | $48.34 | $48.25 | $48.25 | $45.40 | 372,312 |
2017-02-13 | $48.32 | $48.33 | $48.26 | $48.32 | $45.47 | 813,518 |
2017-02-10 | $48.33 | $48.34 | $48.30 | $48.32 | $45.47 | 619,102 |
2017-02-09 | $48.30 | $48.35 | $48.30 | $48.30 | $45.45 | 346,650 |
2017-02-08 | $48.31 | $48.40 | $48.31 | $48.33 | $45.47 | 446,360 |
2017-02-07 | $48.30 | $48.32 | $48.26 | $48.27 | $45.42 | 404,102 |
2017-02-06 | $48.28 | $48.32 | $48.26 | $48.31 | $45.46 | 627,936 |
2017-02-03 | $48.29 | $48.29 | $48.20 | $48.21 | $45.36 | 1,001,147 |
2017-02-02 | $48.20 | $48.26 | $48.20 | $48.23 | $45.38 | 387,924 |
2017-02-01 | $48.20 | $48.24 | $48.19 | $48.23 | $45.38 | 293,396 |
2017-01-31 | $48.26 | $48.28 | $48.23 | $48.28 | $45.39 | 450,340 |
2017-01-30 | $48.22 | $48.27 | $48.17 | $48.23 | $45.34 | 596,080 |
2017-01-27 | $48.12 | $48.25 | $48.12 | $48.25 | $45.36 | 582,425 |
2017-01-26 | $48.12 | $48.18 | $48.12 | $48.17 | $45.29 | 576,785 |
2017-01-25 | $48.17 | $48.17 | $48.10 | $48.14 | $45.26 | 998,868 |
2017-01-24 | $48.19 | $48.19 | $48.10 | $48.17 | $45.29 | 1,556,308 |
2017-01-23 | $48.19 | $48.19 | $48.10 | $48.13 | $45.25 | 638,972 |
2017-01-20 | $48.17 | $48.19 | $48.05 | $48.13 | $45.25 | 1,303,080 |
2017-01-19 | $48.23 | $48.24 | $48.17 | $48.17 | $45.29 | 738,164 |
2017-01-18 | $48.20 | $48.26 | $48.20 | $48.24 | $45.35 | 788,567 |
2017-01-17 | $48.25 | $48.25 | $48.20 | $48.23 | $45.34 | 1,071,610 |
2017-01-13 | $48.17 | $48.22 | $48.15 | $48.16 | $45.28 | 482,050 |
2017-01-12 | $48.12 | $48.18 | $48.12 | $48.15 | $45.27 | 701,811 |
2017-01-11 | $48.03 | $48.13 | $48.03 | $48.10 | $45.22 | 613,137 |
2017-01-10 | $48.06 | $48.09 | $48.02 | $48.05 | $45.17 | 1,202,004 |
2017-01-09 | $48.00 | $48.06 | $47.98 | $48.06 | $45.18 | 1,196,771 |
2017-01-06 | $47.93 | $48.01 | $47.93 | $48.00 | $45.13 | 467,235 |
2017-01-05 | $47.95 | $48.00 | $47.91 | $47.99 | $45.12 | 703,133 |
2017-01-04 | $47.94 | $47.95 | $47.90 | $47.94 | $45.07 | 603,015 |
2017-01-03 | $47.89 | $47.93 | $47.88 | $47.93 | $45.06 | 546,145 |
2016-12-30 | $47.93 | $47.96 | $47.89 | $47.94 | $45.07 | 1,819,083 |
2016-12-29 | $47.89 | $47.95 | $47.89 | $47.92 | $45.05 | 2,117,544 |
2016-12-28 | $47.87 | $47.94 | $47.84 | $47.91 | $45.04 | 1,807,662 |
2016-12-27 | $47.85 | $47.95 | $47.85 | $47.94 | $45.05 | 1,742,551 |
2016-12-23 | $47.82 | $47.89 | $47.80 | $47.86 | $44.97 | 842,889 |
2016-12-22 | $47.84 | $47.90 | $47.81 | $47.84 | $44.96 | 1,561,080 |
2016-12-21 | $47.89 | $47.92 | $47.86 | $47.90 | $45.01 | 1,699,673 |
2016-12-20 | $47.87 | $47.94 | $47.87 | $47.89 | $45.00 | 1,714,875 |
2016-12-19 | $47.92 | $47.95 | $47.88 | $47.93 | $45.04 | 1,036,704 |
2016-12-16 | $47.84 | $47.92 | $47.83 | $47.92 | $45.03 | 1,397,605 |
2016-12-15 | $47.89 | $48.01 | $47.83 | $47.90 | $45.01 | 2,401,534 |
2016-12-14 | $47.99 | $48.03 | $47.94 | $47.96 | $45.07 | 1,632,280 |
2016-12-13 | $47.97 | $48.04 | $47.96 | $48.03 | $45.13 | 1,615,760 |
2016-12-12 | $47.90 | $48.03 | $47.90 | $48.02 | $45.13 | 1,470,232 |
2016-12-09 | $47.96 | $47.96 | $47.87 | $47.90 | $45.01 | 1,066,672 |
2016-12-08 | $47.94 | $48.02 | $47.91 | $47.97 | $45.08 | 1,071,126 |
2016-12-07 | $47.96 | $48.00 | $47.90 | $47.94 | $45.05 | 777,130 |
2016-12-06 | $47.86 | $47.88 | $47.79 | $47.84 | $44.96 | 720,572 |
2016-12-05 | $47.76 | $47.80 | $47.74 | $47.80 | $44.92 | 728,386 |
2016-12-02 | $47.69 | $47.80 | $47.69 | $47.76 | $44.88 | 1,219,858 |
2016-12-01 | $47.68 | $47.81 | $47.67 | $47.79 | $44.91 | 894,805 |
2016-11-30 | $47.80 | $47.83 | $47.74 | $47.80 | $44.88 | 680,967 |
2016-11-29 | $48.04 | $48.04 | $47.89 | $47.94 | $45.01 | 562,849 |
2016-11-28 | $48.08 | $48.19 | $47.99 | $48.05 | $45.11 | 473,864 |
2016-11-25 | $48.02 | $48.08 | $48.01 | $48.04 | $45.11 | 129,559 |
2016-11-23 | $48.00 | $48.10 | $48.00 | $48.03 | $45.10 | 535,126 |
2016-11-22 | $48.17 | $48.25 | $48.10 | $48.10 | $45.16 | 557,070 |
2016-11-21 | $48.22 | $48.26 | $48.13 | $48.13 | $45.19 | 588,936 |
2016-11-18 | $48.20 | $48.20 | $48.10 | $48.16 | $45.22 | 492,156 |
2016-11-17 | $48.24 | $48.24 | $48.10 | $48.16 | $45.22 | 676,010 |
2016-11-16 | $48.27 | $48.28 | $48.14 | $48.20 | $45.26 | 308,685 |
2016-11-15 | $48.22 | $48.34 | $48.22 | $48.26 | $45.31 | 644,805 |
2016-11-14 | $48.32 | $48.35 | $48.09 | $48.30 | $45.35 | 637,942 |
2016-11-11 | $48.31 | $48.39 | $48.30 | $48.36 | $45.41 | 249,329 |
2016-11-10 | $48.57 | $48.63 | $48.32 | $48.37 | $45.42 | 569,359 |
2016-11-09 | $48.63 | $48.64 | $48.51 | $48.51 | $45.55 | 294,816 |
2016-11-08 | $48.67 | $48.70 | $48.65 | $48.69 | $45.72 | 370,966 |
2016-11-07 | $48.68 | $48.70 | $48.65 | $48.69 | $45.72 | 160,657 |
2016-11-04 | $48.65 | $48.70 | $48.64 | $48.66 | $45.69 | 300,524 |
2016-11-03 | $48.64 | $48.68 | $48.64 | $48.64 | $45.67 | 213,348 |
2016-11-02 | $48.66 | $48.68 | $48.62 | $48.64 | $45.67 | 256,047 |
2016-11-01 | $48.66 | $48.67 | $48.61 | $48.66 | $45.69 | 304,907 |
2016-10-31 | $48.68 | $48.70 | $48.66 | $48.70 | $45.69 | 194,958 |
2016-10-28 | $48.66 | $48.70 | $48.63 | $48.70 | $45.69 | 154,729 |
2016-10-27 | $48.61 | $48.67 | $48.61 | $48.67 | $45.66 | 223,712 |
2016-10-26 | $48.65 | $48.66 | $48.63 | $48.63 | $45.63 | 182,790 |
2016-10-25 | $48.63 | $48.68 | $48.62 | $48.67 | $45.66 | 275,891 |
2016-10-24 | $48.70 | $48.72 | $48.64 | $48.64 | $45.63 | 349,768 |
2016-10-21 | $48.69 | $48.69 | $48.66 | $48.69 | $45.68 | 194,806 |
2016-10-20 | $48.66 | $48.67 | $48.63 | $48.67 | $45.66 | 177,261 |
2016-10-19 | $48.65 | $48.67 | $48.63 | $48.63 | $45.63 | 203,411 |
2016-10-18 | $48.67 | $48.68 | $48.64 | $48.67 | $45.66 | 132,639 |
2016-10-17 | $48.68 | $48.69 | $48.65 | $48.66 | $45.65 | 215,491 |
2016-10-14 | $48.64 | $48.68 | $48.64 | $48.64 | $45.63 | 524,957 |
2016-10-13 | $48.62 | $48.70 | $48.62 | $48.64 | $45.63 | 602,796 |
2016-10-12 | $48.69 | $48.69 | $48.62 | $48.63 | $45.63 | 229,529 |
2016-10-11 | $48.71 | $48.74 | $48.64 | $48.64 | $45.63 | 212,406 |
2016-10-10 | $48.73 | $48.75 | $48.70 | $48.73 | $45.72 | 154,107 |
2016-10-07 | $48.73 | $48.75 | $48.72 | $48.73 | $45.72 | 178,743 |
2016-10-06 | $48.77 | $48.77 | $48.72 | $48.74 | $45.73 | 286,076 |
2016-10-05 | $48.83 | $48.83 | $48.76 | $48.79 | $45.78 | 425,720 |
2016-10-04 | $48.80 | $48.85 | $48.78 | $48.78 | $45.77 | 365,443 |
2016-10-03 | $48.82 | $48.85 | $48.80 | $48.81 | $45.79 | 274,352 |
2016-09-30 | $48.84 | $48.86 | $48.83 | $48.85 | $45.79 | 361,765 |
2016-09-29 | $48.86 | $48.88 | $48.83 | $48.85 | $45.79 | 278,587 |
2016-09-28 | $48.86 | $48.88 | $48.84 | $48.87 | $45.81 | 251,287 |
2016-09-27 | $48.85 | $48.92 | $48.83 | $48.84 | $45.78 | 232,616 |
2016-09-26 | $48.84 | $48.87 | $48.83 | $48.87 | $45.81 | 309,435 |
2016-09-23 | $48.84 | $48.87 | $48.84 | $48.86 | $45.80 | 325,556 |
2016-09-22 | $48.83 | $48.87 | $48.83 | $48.86 | $45.80 | 187,141 |
2016-09-21 | $48.83 | $48.87 | $48.81 | $48.84 | $45.78 | 293,022 |
2016-09-20 | $48.85 | $48.88 | $48.83 | $48.83 | $45.77 | 209,036 |
2016-09-19 | $48.90 | $48.90 | $48.83 | $48.85 | $45.79 | 269,446 |
2016-09-16 | $48.86 | $48.90 | $48.85 | $48.89 | $45.83 | 235,415 |
2016-09-15 | $48.88 | $48.91 | $48.85 | $48.85 | $45.79 | 280,916 |
2016-09-14 | $48.89 | $48.92 | $48.88 | $48.88 | $45.82 | 231,373 |
2016-09-13 | $48.91 | $48.93 | $48.89 | $48.90 | $45.84 | 377,681 |
2016-09-12 | $48.91 | $48.96 | $48.91 | $48.96 | $45.90 | 256,110 |
2016-09-09 | $48.92 | $48.94 | $48.91 | $48.94 | $45.88 | 365,103 |
2016-09-08 | $48.97 | $48.97 | $48.93 | $48.95 | $45.89 | 447,562 |
2016-09-07 | $48.99 | $49.01 | $48.96 | $48.96 | $45.90 | 198,798 |
2016-09-06 | $49.00 | $49.04 | $48.99 | $48.99 | $45.92 | 242,474 |
2016-09-02 | $49.02 | $49.04 | $49.00 | $49.01 | $45.94 | 387,228 |
2016-09-01 | $49.11 | $49.11 | $49.04 | $49.04 | $45.97 | 263,822 |
2016-08-31 | $49.15 | $49.17 | $49.13 | $49.13 | $46.02 | 275,471 |
2016-08-30 | $49.18 | $49.21 | $49.15 | $49.15 | $46.04 | 239,466 |
2016-08-29 | $49.14 | $49.21 | $49.14 | $49.20 | $46.09 | 163,112 |
2016-08-26 | $49.21 | $49.21 | $49.14 | $49.18 | $46.07 | 255,243 |
2016-08-25 | $49.22 | $49.24 | $49.19 | $49.19 | $46.08 | 255,446 |
2016-08-24 | $49.24 | $49.25 | $49.20 | $49.21 | $46.10 | 250,832 |
2016-08-23 | $49.24 | $49.25 | $49.21 | $49.24 | $46.12 | 240,834 |
2016-08-22 | $49.20 | $49.24 | $49.20 | $49.24 | $46.12 | 189,277 |
2016-08-19 | $49.20 | $49.23 | $49.18 | $49.18 | $46.07 | 216,841 |
2016-08-18 | $49.21 | $49.24 | $49.17 | $49.20 | $46.09 | 273,970 |
2016-08-17 | $49.20 | $49.22 | $49.17 | $49.22 | $46.11 | 1,055,264 |
2016-08-16 | $49.16 | $49.20 | $49.15 | $49.16 | $46.05 | 638,735 |
2016-08-15 | $49.18 | $49.19 | $49.16 | $49.19 | $46.08 | 121,732 |
2016-08-12 | $49.17 | $49.20 | $49.13 | $49.17 | $46.06 | 180,014 |
2016-08-11 | $49.17 | $49.18 | $49.11 | $49.12 | $46.01 | 228,508 |
2016-08-10 | $49.19 | $49.20 | $49.16 | $49.19 | $46.08 | 413,497 |
2016-08-09 | $49.14 | $49.19 | $49.13 | $49.17 | $46.06 | 319,211 |
2016-08-08 | $49.09 | $49.16 | $49.09 | $49.15 | $46.04 | 341,844 |
2016-08-05 | $49.18 | $49.18 | $49.09 | $49.09 | $45.98 | 177,614 |
2016-08-04 | $49.16 | $49.19 | $49.15 | $49.19 | $46.08 | 313,081 |
2016-08-03 | $49.14 | $49.16 | $49.12 | $49.14 | $46.03 | 518,586 |
2016-08-02 | $49.12 | $49.15 | $49.10 | $49.11 | $46.00 | 390,649 |
2016-08-01 | $49.15 | $49.19 | $49.10 | $49.10 | $45.99 | 229,256 |
2016-07-29 | $49.16 | $49.21 | $49.16 | $49.20 | $46.05 | 199,847 |
2016-07-28 | $49.16 | $49.18 | $49.13 | $49.16 | $46.01 | 196,676 |
2016-07-27 | $49.10 | $49.17 | $49.09 | $49.13 | $45.99 | 189,055 |
2016-07-26 | $49.09 | $49.11 | $49.08 | $49.08 | $45.94 | 269,620 |
2016-07-25 | $49.10 | $49.11 | $49.07 | $49.10 | $45.96 | 253,991 |
2016-07-22 | $49.08 | $49.11 | $49.07 | $49.07 | $45.93 | 263,328 |
2016-07-21 | $49.05 | $49.10 | $49.04 | $49.10 | $45.95 | 242,875 |
2016-07-20 | $49.06 | $49.09 | $49.06 | $49.08 | $45.94 | 171,782 |
2016-07-19 | $49.05 | $49.09 | $49.04 | $49.09 | $45.95 | 456,903 |
2016-07-18 | $49.05 | $49.09 | $49.05 | $49.05 | $45.91 | 241,020 |
2016-07-15 | $49.08 | $49.09 | $49.04 | $49.06 | $45.92 | 283,481 |
2016-07-14 | $49.06 | $49.09 | $49.04 | $49.06 | $45.92 | 238,624 |
2016-07-13 | $49.04 | $49.11 | $49.04 | $49.06 | $45.92 | 274,648 |
2016-07-12 | $49.06 | $49.09 | $49.04 | $49.04 | $45.90 | 392,862 |
2016-07-11 | $49.06 | $49.08 | $49.04 | $49.07 | $45.93 | 304,901 |
2016-07-08 | $49.08 | $49.08 | $49.05 | $49.05 | $45.91 | 173,258 |
2016-07-07 | $49.11 | $49.12 | $49.04 | $49.06 | $45.92 | 533,937 |
2016-07-06 | $49.10 | $49.16 | $49.06 | $49.10 | $45.96 | 124,687 |
2016-07-05 | $49.08 | $49.14 | $49.07 | $49.13 | $45.99 | 525,643 |
2016-07-01 | $49.03 | $49.09 | $49.03 | $49.09 | $45.95 | 355,701 |
2016-06-30 | $49.09 | $49.11 | $49.08 | $49.08 | $45.90 | 405,441 |
2016-06-29 | $49.14 | $49.15 | $49.07 | $49.07 | $45.89 | 810,966 |
2016-06-28 | $49.11 | $49.17 | $49.10 | $49.11 | $45.93 | 365,656 |
2016-06-27 | $49.11 | $49.18 | $49.08 | $49.13 | $45.95 | 179,100 |
2016-06-24 | $48.91 | $49.12 | $48.91 | $49.09 | $45.91 | 176,385 |
2016-06-23 | $48.98 | $48.98 | $48.90 | $48.92 | $45.75 | 148,398 |
2016-06-22 | $48.95 | $49.02 | $48.95 | $48.95 | $45.78 | 469,490 |
2016-06-21 | $49.00 | $49.00 | $48.96 | $48.97 | $45.80 | 308,949 |
2016-06-20 | $49.03 | $49.03 | $48.96 | $48.96 | $45.79 | 211,083 |
2016-06-17 | $49.02 | $49.03 | $48.99 | $49.02 | $45.85 | 205,278 |
2016-06-16 | $48.97 | $49.02 | $48.97 | $48.97 | $45.80 | 168,067 |
2016-06-15 | $48.96 | $49.02 | $48.95 | $48.98 | $45.81 | 232,721 |
2016-06-14 | $48.93 | $48.99 | $48.93 | $48.95 | $45.78 | 201,422 |
2016-06-13 | $48.93 | $48.96 | $48.92 | $48.95 | $45.78 | 428,683 |
2016-06-10 | $48.89 | $48.96 | $48.89 | $48.94 | $45.77 | 226,339 |
2016-06-09 | $48.88 | $48.92 | $48.85 | $48.92 | $45.75 | 348,531 |
2016-06-08 | $48.86 | $48.89 | $48.85 | $48.85 | $45.69 | 125,076 |
2016-06-07 | $48.87 | $48.89 | $48.85 | $48.87 | $45.71 | 306,606 |
2016-06-06 | $48.83 | $48.87 | $48.82 | $48.86 | $45.70 | 201,106 |
2016-06-03 | $48.82 | $48.87 | $48.82 | $48.83 | $45.67 | 254,305 |
2016-06-02 | $48.80 | $48.82 | $48.79 | $48.80 | $45.64 | 263,725 |
2016-06-01 | $48.80 | $48.82 | $48.78 | $48.82 | $45.65 | 299,329 |
2016-05-31 | $48.84 | $48.86 | $48.82 | $48.83 | $45.63 | 268,506 |
2016-05-27 | $48.85 | $48.90 | $48.81 | $48.83 | $45.63 | 233,377 |
2016-05-26 | $48.86 | $48.88 | $48.84 | $48.85 | $45.65 | 181,424 |
2016-05-25 | $48.88 | $48.89 | $48.86 | $48.86 | $45.66 | 333,204 |
2016-05-24 | $48.90 | $48.92 | $48.86 | $48.86 | $45.66 | 255,640 |
2016-05-23 | $48.92 | $48.93 | $48.90 | $48.92 | $45.72 | 168,965 |
2016-05-20 | $48.90 | $48.95 | $48.90 | $48.94 | $45.74 | 177,530 |
2016-05-19 | $48.92 | $48.96 | $48.92 | $48.93 | $45.73 | 233,574 |
2016-05-18 | $49.00 | $49.06 | $48.92 | $48.93 | $45.73 | 309,140 |
2016-05-17 | $48.99 | $49.01 | $48.97 | $48.97 | $45.76 | 198,355 |
2016-05-16 | $48.98 | $48.98 | $48.95 | $48.98 | $45.77 | 274,244 |
2016-05-13 | $48.96 | $49.00 | $48.96 | $49.00 | $45.79 | 244,284 |
2016-05-12 | $48.96 | $48.98 | $48.93 | $48.94 | $45.74 | 244,740 |
2016-05-11 | $48.98 | $48.99 | $48.94 | $48.96 | $45.76 | 245,142 |
2016-05-10 | $48.94 | $48.99 | $48.94 | $48.95 | $45.75 | 433,753 |
2016-05-09 | $48.96 | $48.96 | $48.93 | $48.94 | $45.74 | 147,404 |
2016-05-06 | $48.93 | $48.96 | $48.92 | $48.95 | $45.75 | 193,417 |
2016-05-05 | $48.96 | $48.96 | $48.92 | $48.93 | $45.73 | 201,040 |
2016-05-04 | $48.96 | $48.98 | $48.93 | $48.96 | $45.76 | 267,007 |
2016-05-03 | $48.92 | $48.96 | $48.91 | $48.96 | $45.76 | 339,099 |
2016-05-02 | $48.94 | $48.94 | $48.87 | $48.88 | $45.68 | 287,754 |
2016-04-29 | $48.93 | $48.95 | $48.90 | $48.92 | $45.68 | 366,390 |
2016-04-28 | $48.90 | $48.96 | $48.89 | $48.93 | $45.69 | 394,720 |
2016-04-27 | $48.89 | $48.95 | $48.88 | $48.93 | $45.69 | 434,624 |
2016-04-26 | $48.90 | $48.91 | $48.88 | $48.88 | $45.64 | 194,302 |
2016-04-25 | $48.93 | $48.93 | $48.88 | $48.88 | $45.64 | 332,285 |
2016-04-22 | $48.88 | $48.92 | $48.88 | $48.92 | $45.68 | 1,010,151 |
2016-04-21 | $48.92 | $48.92 | $48.88 | $48.88 | $45.64 | 234,269 |
2016-04-20 | $48.89 | $48.92 | $48.89 | $48.91 | $45.67 | 217,928 |
2016-04-19 | $48.90 | $48.93 | $48.86 | $48.89 | $45.65 | 507,027 |
2016-04-18 | $48.94 | $48.94 | $48.86 | $48.94 | $45.70 | 1,108,620 |
2016-04-15 | $48.94 | $48.94 | $48.90 | $48.94 | $45.70 | 398,319 |
2016-04-14 | $48.90 | $48.93 | $48.88 | $48.92 | $45.68 | 197,820 |
2016-04-13 | $48.85 | $48.94 | $48.85 | $48.89 | $45.65 | 219,845 |
2016-04-12 | $48.86 | $48.88 | $48.85 | $48.87 | $45.63 | 451,297 |
2016-04-11 | $48.87 | $48.90 | $48.86 | $48.86 | $45.62 | 522,298 |
2016-04-08 | $48.91 | $48.91 | $48.81 | $48.88 | $45.64 | 473,528 |
2016-04-07 | $48.87 | $48.93 | $48.84 | $48.93 | $45.69 | 181,702 |
2016-04-06 | $48.80 | $48.88 | $48.80 | $48.82 | $45.59 | 386,984 |
2016-04-05 | $48.79 | $48.85 | $48.75 | $48.80 | $45.57 | 283,717 |
2016-04-04 | $48.76 | $48.82 | $48.76 | $48.78 | $45.55 | 636,119 |
2016-04-01 | $48.79 | $48.82 | $48.75 | $48.75 | $45.52 | 701,563 |
2016-03-31 | $48.80 | $48.86 | $48.80 | $48.82 | $45.55 | 292,443 |
2016-03-30 | $48.86 | $48.86 | $48.81 | $48.81 | $45.54 | 460,723 |
2016-03-29 | $48.84 | $48.89 | $48.81 | $48.87 | $45.60 | 276,080 |
2016-03-28 | $48.82 | $48.85 | $48.81 | $48.82 | $45.55 | 206,260 |
2016-03-24 | $48.80 | $48.83 | $48.80 | $48.80 | $45.53 | 279,865 |
2016-03-23 | $48.78 | $48.83 | $48.75 | $48.80 | $45.53 | 206,550 |
2016-03-22 | $48.80 | $48.83 | $48.78 | $48.82 | $45.55 | 304,609 |
2016-03-21 | $48.79 | $48.82 | $48.76 | $48.82 | $45.55 | 219,715 |
2016-03-18 | $48.81 | $48.82 | $48.79 | $48.81 | $45.54 | 1,308,863 |
2016-03-17 | $48.84 | $48.84 | $48.79 | $48.83 | $45.56 | 185,254 |
2016-03-16 | $48.78 | $48.84 | $48.78 | $48.84 | $45.57 | 303,514 |
2016-03-15 | $48.78 | $48.84 | $48.78 | $48.78 | $45.52 | 184,636 |
2016-03-14 | $24.43 | $24.43 | $24.39 | $24.40 | $45.53 | 408,447 |
2016-03-11 | $24.41 | $24.44 | $24.39 | $24.42 | $45.57 | 276,595 |
2016-03-10 | $24.41 | $24.44 | $24.39 | $24.41 | $45.55 | 326,864 |
2016-03-09 | $24.42 | $24.44 | $24.41 | $24.44 | $45.61 | 201,425 |
2016-03-08 | $24.40 | $24.45 | $24.40 | $24.42 | $45.57 | 553,764 |
2016-03-07 | $24.39 | $24.43 | $24.38 | $24.43 | $45.59 | 352,640 |
2016-03-04 | $24.41 | $24.44 | $24.38 | $24.39 | $45.52 | 279,725 |
2016-03-03 | $24.45 | $24.45 | $24.41 | $24.41 | $45.55 | 476,985 |
2016-03-02 | $24.48 | $24.50 | $24.43 | $24.43 | $45.59 | 1,055,485 |
2016-03-01 | $24.50 | $24.53 | $24.47 | $24.51 | $45.74 | 277,784 |
2016-02-29 | $24.50 | $24.55 | $24.50 | $24.52 | $45.72 | 334,441 |
2016-02-26 | $24.53 | $24.55 | $24.51 | $24.51 | $45.70 | 280,068 |
2016-02-25 | $24.56 | $24.57 | $24.53 | $24.53 | $45.73 | 317,595 |
2016-02-24 | $24.58 | $24.59 | $24.56 | $24.57 | $45.81 | 127,948 |
2016-02-23 | $24.56 | $24.59 | $24.56 | $24.59 | $45.85 | 255,497 |
2016-02-22 | $24.59 | $24.59 | $24.57 | $24.59 | $45.85 | 131,355 |
2016-02-19 | $24.60 | $24.60 | $24.56 | $24.57 | $45.81 | 237,133 |
2016-02-18 | $24.59 | $24.59 | $24.56 | $24.58 | $45.83 | 261,480 |
2016-02-17 | $24.58 | $24.60 | $24.56 | $24.56 | $45.79 | 265,307 |
2016-02-16 | $24.61 | $24.62 | $24.58 | $24.61 | $45.88 | 324,800 |
2016-02-12 | $24.56 | $24.60 | $24.56 | $24.57 | $45.81 | 264,748 |
2016-02-11 | $24.57 | $24.62 | $24.57 | $24.60 | $45.87 | 276,950 |
2016-02-10 | $24.59 | $24.60 | $24.56 | $24.59 | $45.85 | 237,042 |
2016-02-09 | $24.56 | $24.61 | $24.56 | $24.59 | $45.85 | 235,660 |
2016-02-08 | $24.57 | $24.59 | $24.53 | $24.59 | $45.85 | 418,393 |
2016-02-05 | $24.52 | $24.54 | $24.51 | $24.53 | $45.73 | 278,514 |
2016-02-04 | $24.51 | $24.52 | $24.48 | $24.49 | $45.66 | 342,738 |
2016-02-03 | $24.48 | $24.52 | $24.48 | $24.49 | $45.66 | 194,046 |
2016-02-02 | $24.45 | $24.51 | $24.43 | $24.51 | $45.70 | 931,625 |
2016-02-01 | $24.41 | $24.46 | $24.41 | $24.43 | $45.55 | 364,754 |
2016-01-29 | $24.41 | $24.46 | $24.41 | $24.46 | $45.57 | 431,154 |
2016-01-28 | $24.43 | $24.44 | $24.39 | $24.39 | $45.44 | 259,477 |
2016-01-27 | $24.44 | $24.44 | $24.41 | $24.44 | $45.53 | 228,064 |
2016-01-26 | $24.43 | $24.44 | $24.41 | $24.44 | $45.53 | 312,761 |
2016-01-25 | $24.40 | $24.44 | $24.40 | $24.40 | $45.46 | 508,942 |
2016-01-22 | $24.44 | $24.48 | $24.38 | $24.42 | $45.50 | 1,038,797 |
2016-01-21 | $24.46 | $24.47 | $24.43 | $24.45 | $45.55 | 287,544 |
2016-01-20 | $24.42 | $24.48 | $24.40 | $24.46 | $45.57 | 543,103 |
2016-01-19 | $24.43 | $24.45 | $24.40 | $24.41 | $45.48 | 1,656,191 |
2016-01-15 | $24.41 | $24.44 | $24.40 | $24.43 | $45.51 | 355,492 |
2016-01-14 | $24.42 | $24.43 | $24.39 | $24.42 | $45.50 | 236,186 |
2016-01-13 | $24.40 | $24.42 | $24.39 | $24.41 | $45.48 | 247,362 |
2016-01-12 | $24.42 | $24.43 | $24.40 | $24.43 | $45.51 | 212,860 |
2016-01-11 | $24.38 | $24.41 | $24.38 | $24.40 | $45.46 | 291,190 |
2016-01-08 | $24.40 | $24.43 | $24.37 | $24.38 | $45.42 | 411,608 |
2016-01-07 | $24.41 | $24.41 | $24.38 | $24.41 | $45.48 | 279,617 |
2016-01-06 | $24.38 | $24.40 | $24.35 | $24.40 | $45.46 | 297,537 |
2016-01-05 | $24.34 | $24.42 | $24.32 | $24.34 | $45.35 | 1,221,169 |
2016-01-04 | $24.34 | $24.35 | $24.31 | $24.31 | $45.29 | 445,221 |
2015-12-31 | $24.34 | $24.36 | $24.32 | $24.36 | $45.38 | 280,753 |
2015-12-30 | $24.32 | $24.36 | $24.30 | $24.35 | $45.37 | 642,899 |
2015-12-29 | $24.33 | $24.35 | $24.32 | $24.34 | $45.35 | 467,232 |
2015-12-28 | $24.31 | $24.36 | $24.31 | $24.34 | $45.31 | 359,486 |
2015-12-24 | $24.32 | $24.33 | $24.31 | $24.33 | $45.29 | 292,800 |
2015-12-23 | $24.28 | $24.33 | $24.28 | $24.33 | $45.29 | 641,090 |
2015-12-22 | $24.27 | $24.32 | $24.26 | $24.32 | $45.28 | 394,639 |
2015-12-21 | $24.28 | $24.30 | $24.27 | $24.29 | $45.22 | 495,582 |
2015-12-18 | $24.30 | $24.30 | $24.27 | $24.30 | $45.24 | 371,931 |
2015-12-17 | $24.27 | $24.31 | $24.27 | $24.29 | $45.22 | 346,433 |
2015-12-16 | $24.30 | $24.32 | $24.27 | $24.28 | $45.20 | 390,062 |
2015-12-15 | $24.30 | $24.33 | $24.28 | $24.30 | $45.24 | 262,716 |
2015-12-14 | $24.34 | $24.35 | $24.28 | $24.30 | $45.24 | 330,239 |
2015-12-11 | $24.35 | $24.37 | $24.32 | $24.36 | $45.35 | 308,526 |
2015-12-10 | $24.35 | $24.36 | $24.32 | $24.32 | $45.28 | 182,006 |
2015-12-09 | $24.35 | $24.36 | $24.33 | $24.36 | $45.35 | 275,066 |
2015-12-08 | $24.34 | $24.35 | $24.31 | $24.31 | $45.26 | 170,309 |
2015-12-07 | $24.33 | $24.35 | $24.32 | $24.32 | $45.28 | 372,509 |
2015-12-04 | $24.30 | $24.34 | $24.30 | $24.34 | $45.31 | 468,547 |
2015-12-03 | $24.34 | $24.35 | $24.31 | $24.33 | $45.29 | 318,971 |
2015-12-02 | $24.36 | $24.36 | $24.34 | $24.36 | $45.35 | 281,330 |
2015-12-01 | $24.35 | $24.37 | $24.33 | $24.35 | $45.33 | 436,588 |
2015-11-30 | $24.35 | $24.37 | $24.33 | $24.37 | $45.33 | 134,426 |
2015-11-27 | $24.34 | $24.36 | $24.33 | $24.34 | $45.28 | 64,594 |
2015-11-25 | $24.35 | $24.37 | $24.32 | $24.36 | $45.31 | 188,992 |
2015-11-24 | $24.36 | $24.37 | $24.35 | $24.35 | $45.29 | 266,324 |
2015-11-23 | $24.33 | $24.36 | $24.33 | $24.36 | $45.31 | 207,380 |
2015-11-20 | $24.35 | $24.35 | $24.33 | $24.33 | $45.26 | 134,803 |
2015-11-19 | $24.36 | $24.36 | $24.32 | $24.32 | $45.24 | 244,947 |
2015-11-18 | $24.32 | $24.35 | $24.32 | $24.35 | $45.29 | 231,313 |
2015-11-17 | $24.34 | $24.36 | $24.32 | $24.36 | $45.31 | 155,773 |
2015-11-16 | $24.35 | $24.35 | $24.31 | $24.35 | $45.29 | 171,089 |
2015-11-13 | $24.31 | $24.35 | $24.31 | $24.33 | $45.26 | 178,762 |
2015-11-12 | $24.32 | $24.34 | $24.30 | $24.30 | $45.20 | 454,698 |
2015-11-11 | $24.34 | $24.36 | $24.31 | $24.32 | $45.24 | 442,454 |
2015-11-10 | $24.35 | $24.36 | $24.33 | $24.34 | $45.28 | 449,334 |
2015-11-09 | $24.34 | $24.37 | $24.34 | $24.35 | $45.29 | 212,573 |
2015-11-06 | $24.38 | $24.39 | $24.36 | $24.36 | $45.31 | 238,971 |
2015-11-05 | $24.37 | $24.41 | $24.37 | $24.39 | $45.37 | 365,072 |
2015-11-04 | $24.42 | $24.42 | $24.38 | $24.40 | $45.39 | 254,917 |
2015-11-03 | $24.42 | $24.46 | $24.39 | $24.41 | $45.41 | 205,911 |
2015-11-02 | $24.41 | $24.42 | $24.38 | $24.41 | $45.41 | 317,892 |
2015-10-30 | $24.42 | $24.45 | $24.41 | $24.42 | $45.39 | 207,406 |
2015-10-29 | $24.40 | $24.43 | $24.40 | $24.43 | $45.41 | 175,863 |
2015-10-28 | $24.41 | $24.45 | $24.40 | $24.40 | $45.35 | 176,287 |
2015-10-27 | $24.41 | $24.43 | $24.40 | $24.40 | $45.35 | 162,652 |
2015-10-26 | $24.41 | $24.43 | $24.41 | $24.43 | $45.41 | 164,015 |
2015-10-23 | $24.39 | $24.42 | $24.38 | $24.38 | $45.32 | 214,320 |
2015-10-22 | $24.41 | $24.43 | $24.40 | $24.41 | $45.37 | 166,732 |
2015-10-21 | $24.41 | $24.43 | $24.40 | $24.41 | $45.37 | 162,118 |
2015-10-20 | $24.39 | $24.41 | $24.39 | $24.39 | $45.33 | 144,817 |
2015-10-19 | $24.40 | $24.42 | $24.40 | $24.40 | $45.35 | 348,375 |
2015-10-16 | $24.41 | $24.43 | $24.40 | $24.40 | $45.35 | 151,680 |
2015-10-15 | $24.40 | $24.42 | $24.39 | $24.42 | $45.39 | 215,085 |
2015-10-14 | $24.43 | $24.43 | $24.40 | $24.41 | $45.37 | 222,387 |
2015-10-13 | $24.39 | $24.43 | $24.39 | $24.43 | $45.41 | 239,909 |
2015-10-12 | $24.41 | $24.42 | $24.38 | $24.39 | $45.33 | 321,295 |
2015-10-09 | $24.38 | $24.42 | $24.38 | $24.39 | $45.33 | 233,523 |
2015-10-08 | $24.39 | $24.40 | $24.38 | $24.38 | $45.32 | 133,155 |
2015-10-07 | $24.38 | $24.41 | $24.36 | $24.39 | $45.33 | 151,763 |
2015-10-06 | $24.36 | $24.39 | $24.36 | $24.38 | $45.32 | 324,111 |
2015-10-05 | $24.36 | $24.40 | $24.35 | $24.37 | $45.30 | 501,075 |
2015-10-02 | $24.35 | $24.38 | $24.35 | $24.37 | $45.30 | 239,210 |
2015-10-01 | $24.36 | $24.38 | $24.34 | $24.34 | $45.24 | 366,958 |
2015-09-30 | $24.35 | $24.38 | $24.35 | $24.36 | $45.24 | 171,882 |
2015-09-29 | $24.34 | $24.38 | $24.34 | $24.36 | $45.24 | 334,343 |
2015-09-28 | $24.35 | $24.37 | $24.33 | $24.34 | $45.20 | 282,564 |
2015-09-25 | $24.32 | $24.35 | $24.31 | $24.35 | $45.22 | 221,933 |
2015-09-24 | $24.34 | $24.37 | $24.32 | $24.32 | $45.17 | 221,627 |
2015-09-23 | $24.35 | $24.37 | $24.32 | $24.32 | $45.17 | 133,492 |
2015-09-22 | $24.30 | $24.36 | $24.30 | $24.35 | $45.22 | 300,766 |
2015-09-21 | $24.33 | $24.33 | $24.30 | $24.30 | $45.13 | 187,492 |
2015-09-18 | $24.31 | $24.35 | $24.30 | $24.33 | $45.18 | 187,535 |
2015-09-17 | $24.25 | $24.32 | $24.24 | $24.32 | $45.17 | 143,014 |
2015-09-16 | $24.25 | $24.32 | $24.25 | $24.25 | $45.04 | 174,082 |
2015-09-15 | $24.29 | $24.33 | $24.27 | $24.27 | $45.07 | 191,748 |
2015-09-14 | $24.29 | $24.31 | $24.29 | $24.29 | $45.11 | 215,577 |
2015-09-11 | $24.31 | $24.31 | $24.30 | $24.31 | $45.15 | 113,713 |
2015-09-10 | $24.30 | $24.31 | $24.29 | $24.30 | $45.13 | 166,441 |
2015-09-09 | $24.32 | $24.34 | $24.29 | $24.29 | $45.11 | 321,232 |
2015-09-08 | $24.32 | $24.33 | $24.30 | $24.32 | $45.17 | 269,986 |
2015-09-04 | $24.35 | $24.35 | $24.31 | $24.32 | $45.17 | 157,766 |
2015-09-03 | $24.30 | $24.35 | $24.30 | $24.34 | $45.20 | 300,048 |
2015-09-02 | $24.32 | $24.34 | $24.31 | $24.31 | $45.15 | 269,445 |
2015-09-01 | $24.33 | $24.35 | $24.32 | $24.34 | $45.20 | 372,602 |
2015-08-31 | $24.30 | $24.35 | $24.30 | $24.35 | $45.19 | 452,988 |
2015-08-28 | $24.33 | $24.34 | $24.30 | $24.30 | $45.10 | 143,672 |
2015-08-27 | $24.29 | $24.34 | $24.28 | $24.34 | $45.17 | 291,913 |
SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM) News Headlines
Recent SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM) News
Similar Companies to SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM) 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 | -- | -- | -- |