iShares 0-5 Year High Yield Corporate Bond ETF (SHYG) Exchange: NYSE ARCA
Data as of March 28, 2024
$42.47 ($-0.06) -0.14%
iShares 0-5 Year High Yield Corporate Bond ETF - Daily Information
Click for more stock information on iShares 0-5 Year High Yield Corporate Bond ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $42.47 |
Previous Close | $42.47 |
High | $42.50 |
Low | $42.45 |
Adjusted Open | $42.47 |
Previous Adjusted Close | $42.47 |
Adjusted High | $42.50 |
Adjusted Low | $42.45 |
About iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)
The Fund seeks to track the investment results of the Markit iBoxx® USD Liquid High Yield 0-5 Index (the “Underlying Index”), which is designed to reflect the performance of U.S. dollar-denominated high yield (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate debt. High yield bonds are also known as “junk bonds” and are generally rated below investment-grade. The Underlying Index offers exposure to liquid (according to Markit’s liquidity screens, which could vary from other measures of liquidity) high yield corporate bonds maturing between zero and five years of U.S. issuers and is rebalanced on a monthly basis. Only bonds with $350 million minimum face value per bond are included in the Underlying Index, provided they are trading at a minimum price in accordance with Markit's liquidity screens. The Underlying Index uses a market-value weighted methodology with a cap on each issuer of 3%. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer services industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Markit, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)
Historical Stock Data for iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $42.47 | $42.50 | $42.45 | $42.47 | $42.47 | 863,012 |
2024-03-22 | $42.59 | $42.61 | $42.50 | $42.53 | $42.53 | 1,324,211 |
2024-03-21 | $42.65 | $42.67 | $42.51 | $42.55 | $42.55 | 924,652 |
2024-03-20 | $42.48 | $42.60 | $42.43 | $42.58 | $42.58 | 583,856 |
2024-03-19 | $42.34 | $42.50 | $42.33 | $42.47 | $42.47 | 766,370 |
2024-03-18 | $42.37 | $42.40 | $42.30 | $42.36 | $42.36 | 1,206,463 |
2024-03-15 | $42.28 | $42.35 | $42.24 | $42.29 | $42.29 | 655,878 |
2024-03-14 | $42.46 | $42.46 | $42.28 | $42.30 | $42.30 | 5,471,462 |
2024-03-13 | $42.37 | $42.54 | $42.37 | $42.44 | $42.44 | 632,579 |
2024-03-12 | $42.45 | $42.45 | $42.34 | $42.42 | $42.42 | 1,043,061 |
2024-03-11 | $42.35 | $42.41 | $42.34 | $42.38 | $42.38 | 2,199,506 |
2024-03-08 | $42.42 | $42.54 | $42.38 | $42.39 | $42.39 | 823,872 |
2024-03-07 | $42.43 | $42.45 | $42.35 | $42.37 | $42.37 | 985,798 |
2024-03-06 | $42.34 | $42.39 | $42.30 | $42.33 | $42.33 | 860,322 |
2024-03-05 | $42.30 | $42.38 | $42.25 | $42.27 | $42.27 | 702,192 |
2024-03-04 | $42.27 | $42.33 | $42.24 | $42.32 | $42.32 | 1,049,941 |
2024-03-01 | $42.22 | $42.33 | $42.14 | $42.30 | $42.30 | 907,650 |
2024-02-29 | $42.43 | $42.49 | $42.37 | $42.39 | $42.39 | 802,136 |
2024-02-28 | $42.33 | $42.39 | $42.31 | $42.35 | $42.35 | 819,036 |
2024-02-27 | $42.31 | $42.35 | $42.28 | $42.35 | $42.35 | 989,196 |
2024-02-26 | $42.41 | $42.41 | $42.29 | $42.32 | $42.32 | 605,593 |
2024-02-23 | $42.41 | $42.46 | $42.38 | $42.43 | $42.43 | 1,906,415 |
2024-02-22 | $42.34 | $42.39 | $42.31 | $42.38 | $42.38 | 2,724,848 |
2024-02-21 | $42.26 | $42.29 | $42.17 | $42.25 | $42.25 | 1,690,686 |
2024-02-20 | $42.19 | $42.31 | $42.18 | $42.31 | $42.31 | 1,588,353 |
2024-02-16 | $42.22 | $42.24 | $42.16 | $42.20 | $42.20 | 1,568,320 |
2024-02-15 | $42.27 | $42.34 | $42.22 | $42.32 | $42.32 | 7,264,020 |
2024-02-14 | $42.19 | $42.26 | $42.15 | $42.20 | $42.20 | 1,284,528 |
2024-02-13 | $42.11 | $42.17 | $42.02 | $42.10 | $42.10 | 706,376 |
2024-02-12 | $42.40 | $42.43 | $42.29 | $42.29 | $42.29 | 1,070,209 |
2024-02-09 | $42.33 | $42.41 | $42.28 | $42.37 | $42.37 | 676,975 |
2024-02-08 | $42.31 | $42.34 | $42.26 | $42.32 | $42.32 | 755,356 |
2024-02-07 | $42.30 | $42.32 | $42.21 | $42.29 | $42.29 | 906,209 |
2024-02-06 | $42.14 | $42.28 | $42.14 | $42.23 | $42.23 | 779,661 |
2024-02-05 | $42.17 | $42.17 | $42.02 | $42.14 | $42.14 | 2,010,963 |
2024-02-02 | $42.18 | $42.27 | $42.15 | $42.22 | $42.22 | 1,178,290 |
2024-02-01 | $42.25 | $42.40 | $42.20 | $42.35 | $42.35 | 4,608,942 |
2024-01-31 | $42.57 | $42.60 | $42.41 | $42.42 | $42.19 | 4,850,110 |
2024-01-30 | $42.56 | $42.56 | $42.45 | $42.49 | $42.26 | 4,699,191 |
2024-01-29 | $42.50 | $42.55 | $42.44 | $42.54 | $42.31 | 769,441 |
2024-01-26 | $42.51 | $42.55 | $42.47 | $42.47 | $42.47 | 1,100,756 |
2024-01-25 | $42.37 | $42.49 | $42.34 | $42.49 | $42.49 | 1,308,023 |
2024-01-24 | $42.38 | $42.39 | $42.23 | $42.28 | $42.28 | 839,265 |
2024-01-23 | $42.30 | $42.31 | $42.21 | $42.27 | $42.27 | 818,252 |
2024-01-22 | $42.27 | $42.37 | $42.25 | $42.27 | $42.27 | 1,628,091 |
2024-01-19 | $42.24 | $42.27 | $42.11 | $42.22 | $42.22 | 932,447 |
2024-01-18 | $42.16 | $42.21 | $42.13 | $42.20 | $42.20 | 777,344 |
2024-01-17 | $42.18 | $42.18 | $42.07 | $42.15 | $42.15 | 1,329,327 |
2024-01-16 | $42.36 | $42.40 | $42.22 | $42.26 | $42.26 | 1,086,672 |
2024-01-12 | $42.49 | $42.54 | $42.40 | $42.45 | $42.45 | 846,702 |
2024-01-11 | $42.33 | $42.42 | $42.22 | $42.42 | $42.42 | 752,904 |
2024-01-10 | $42.30 | $42.35 | $42.26 | $42.28 | $42.28 | 670,088 |
2024-01-09 | $42.14 | $42.27 | $42.12 | $42.23 | $42.23 | 851,846 |
2024-01-08 | $42.04 | $42.22 | $42.02 | $42.17 | $42.17 | 835,363 |
2024-01-05 | $41.94 | $42.15 | $41.94 | $42.00 | $42.00 | 1,459,390 |
2024-01-04 | $42.04 | $42.08 | $41.97 | $41.98 | $41.98 | 1,293,723 |
2024-01-03 | $42.01 | $42.15 | $41.96 | $42.10 | $42.10 | 1,218,332 |
2024-01-02 | $42.18 | $42.20 | $42.12 | $42.14 | $42.14 | 1,614,014 |
2023-12-29 | $42.36 | $42.42 | $42.22 | $42.22 | $42.22 | 1,092,649 |
2023-12-28 | $42.44 | $42.45 | $42.31 | $42.36 | $42.36 | 2,305,637 |
2023-12-27 | $42.36 | $42.55 | $42.35 | $42.48 | $42.48 | 2,337,163 |
2023-12-26 | $42.27 | $42.35 | $42.27 | $42.33 | $42.33 | 818,051 |
2023-12-22 | $42.37 | $42.39 | $42.24 | $42.26 | $42.26 | 702,873 |
2023-12-21 | $42.31 | $42.34 | $42.21 | $42.31 | $42.31 | 1,650,647 |
2023-12-20 | $42.20 | $42.30 | $42.15 | $42.16 | $42.16 | 6,536,594 |
2023-12-19 | $42.13 | $42.20 | $42.08 | $42.18 | $42.18 | 955,329 |
2023-12-18 | $42.12 | $42.12 | $41.98 | $42.07 | $42.07 | 2,451,584 |
2023-12-15 | $42.08 | $42.09 | $41.95 | $42.04 | $42.04 | 2,135,707 |
2023-12-14 | $42.16 | $42.27 | $42.07 | $42.10 | $42.10 | 1,970,205 |
2023-12-13 | $41.89 | $42.27 | $41.83 | $42.27 | $42.04 | 1,188,105 |
2023-12-12 | $41.73 | $41.82 | $41.64 | $41.82 | $41.82 | 484,488 |
2023-12-11 | $41.68 | $41.71 | $41.61 | $41.71 | $41.71 | 1,370,050 |
2023-12-08 | $41.71 | $41.75 | $41.64 | $41.74 | $41.74 | 781,073 |
2023-12-07 | $41.80 | $41.84 | $41.75 | $41.77 | $41.77 | 878,934 |
2023-12-06 | $41.81 | $41.81 | $41.70 | $41.71 | $41.71 | 1,042,553 |
2023-12-05 | $41.65 | $41.76 | $41.65 | $41.72 | $41.72 | 734,887 |
2023-12-04 | $41.59 | $41.72 | $41.59 | $41.71 | $41.71 | 1,358,884 |
2023-12-01 | $41.47 | $41.76 | $41.42 | $41.75 | $41.75 | 726,584 |
2023-11-30 | $41.80 | $41.80 | $41.62 | $41.74 | $41.51 | 1,024,623 |
2023-11-29 | $41.75 | $41.87 | $41.73 | $41.77 | $41.54 | 1,602,358 |
2023-11-28 | $41.46 | $41.65 | $41.46 | $41.62 | $41.39 | 1,104,088 |
2023-11-27 | $41.48 | $41.52 | $41.43 | $41.50 | $41.50 | 703,134 |
2023-11-24 | $41.46 | $41.48 | $41.44 | $41.46 | $41.46 | 231,915 |
2023-11-22 | $41.48 | $41.52 | $41.39 | $41.48 | $41.48 | 794,897 |
2023-11-21 | $41.38 | $41.43 | $41.38 | $41.42 | $41.42 | 1,752,833 |
2023-11-20 | $41.38 | $41.44 | $41.33 | $41.40 | $41.40 | 1,167,705 |
2023-11-17 | $41.31 | $41.36 | $41.25 | $41.36 | $41.36 | 1,132,941 |
2023-11-16 | $41.31 | $41.34 | $41.23 | $41.30 | $41.30 | 2,652,104 |
2023-11-15 | $41.40 | $41.40 | $41.27 | $41.30 | $41.30 | 1,213,436 |
2023-11-14 | $41.39 | $41.47 | $41.38 | $41.38 | $41.38 | 652,068 |
2023-11-13 | $41.04 | $41.12 | $40.99 | $41.07 | $41.07 | 599,197 |
2023-11-10 | $41.02 | $41.13 | $41.02 | $41.08 | $41.08 | 1,213,318 |
2023-11-09 | $41.14 | $41.14 | $40.93 | $40.94 | $40.94 | 1,016,399 |
2023-11-08 | $41.16 | $41.17 | $41.10 | $41.14 | $41.14 | 1,702,651 |
2023-11-07 | $41.05 | $41.15 | $41.00 | $41.11 | $41.11 | 1,084,007 |
2023-11-06 | $41.19 | $41.23 | $41.08 | $41.10 | $41.10 | 1,646,887 |
2023-11-03 | $41.12 | $41.27 | $41.01 | $41.27 | $41.27 | 3,022,529 |
2023-11-02 | $40.72 | $40.93 | $40.72 | $40.89 | $40.89 | 976,624 |
2023-11-01 | $40.36 | $40.57 | $40.33 | $40.56 | $40.56 | 2,021,767 |
2023-10-31 | $40.44 | $40.61 | $40.42 | $40.53 | $40.53 | 1,129,373 |
2023-10-30 | $40.42 | $40.49 | $40.40 | $40.41 | $40.41 | 1,040,210 |
2023-10-27 | $40.53 | $40.55 | $40.37 | $40.43 | $40.43 | 1,269,494 |
2023-10-26 | $40.38 | $40.54 | $40.34 | $40.48 | $40.48 | 863,370 |
2023-10-25 | $40.49 | $40.49 | $40.33 | $40.38 | $40.38 | 844,511 |
2023-10-24 | $40.47 | $40.54 | $40.41 | $40.52 | $40.52 | 817,160 |
2023-10-23 | $40.18 | $40.46 | $40.15 | $40.39 | $40.39 | 749,767 |
2023-10-20 | $40.23 | $40.31 | $40.18 | $40.23 | $40.23 | 2,793,708 |
2023-10-19 | $40.29 | $40.43 | $40.18 | $40.19 | $40.19 | 1,443,537 |
2023-10-18 | $40.40 | $40.44 | $40.27 | $40.28 | $40.28 | 1,619,864 |
2023-10-17 | $40.41 | $40.53 | $40.37 | $40.42 | $40.42 | 1,363,570 |
2023-10-16 | $40.58 | $40.62 | $40.53 | $40.55 | $40.55 | 603,320 |
2023-10-13 | $40.73 | $40.78 | $40.53 | $40.56 | $40.56 | 881,442 |
2023-10-12 | $40.72 | $40.72 | $40.51 | $40.58 | $40.58 | 1,348,855 |
2023-10-11 | $40.83 | $40.85 | $40.60 | $40.74 | $40.74 | 767,249 |
2023-10-10 | $40.71 | $40.84 | $40.63 | $40.75 | $40.75 | 881,250 |
2023-10-09 | $40.56 | $40.76 | $40.54 | $40.75 | $40.75 | 820,714 |
2023-10-06 | $40.33 | $40.57 | $40.29 | $40.52 | $40.52 | 1,172,329 |
2023-10-05 | $40.43 | $40.54 | $40.41 | $40.48 | $40.48 | 3,557,124 |
2023-10-04 | $40.43 | $40.48 | $40.31 | $40.47 | $40.47 | 5,061,096 |
2023-10-03 | $40.53 | $40.57 | $40.30 | $40.33 | $40.33 | 1,613,908 |
2023-10-02 | $40.76 | $40.76 | $40.58 | $40.62 | $40.62 | 2,487,531 |
2023-09-29 | $41.22 | $41.22 | $41.01 | $41.03 | $41.03 | 2,362,549 |
2023-09-28 | $40.90 | $41.09 | $40.85 | $41.05 | $41.05 | 2,121,346 |
2023-09-27 | $41.05 | $41.06 | $40.85 | $40.90 | $40.90 | 3,092,660 |
2023-09-26 | $41.03 | $41.06 | $40.88 | $40.91 | $40.91 | 8,630,072 |
2023-09-25 | $41.03 | $41.11 | $40.99 | $41.08 | $41.08 | 1,098,487 |
2023-09-22 | $41.12 | $41.21 | $41.09 | $41.09 | $41.09 | 1,118,330 |
2023-09-21 | $41.12 | $41.14 | $41.04 | $41.05 | $41.05 | 2,117,460 |
2023-09-20 | $41.34 | $41.39 | $41.23 | $41.23 | $41.23 | 894,225 |
2023-09-19 | $41.27 | $41.31 | $41.23 | $41.27 | $41.27 | 1,122,576 |
2023-09-18 | $41.29 | $41.37 | $41.29 | $41.32 | $41.32 | 1,127,319 |
2023-09-15 | $41.33 | $41.37 | $41.29 | $41.32 | $41.32 | 612,443 |
2023-09-14 | $41.43 | $41.44 | $41.36 | $41.40 | $41.40 | 899,918 |
2023-09-13 | $41.32 | $41.40 | $41.29 | $41.36 | $41.36 | 1,864,623 |
2023-09-12 | $41.27 | $41.35 | $41.26 | $41.30 | $41.30 | 639,076 |
2023-09-11 | $41.32 | $41.34 | $41.27 | $41.33 | $41.33 | 506,687 |
2023-09-08 | $41.32 | $41.40 | $41.26 | $41.28 | $41.28 | 593,197 |
2023-09-07 | $41.15 | $41.33 | $41.15 | $41.29 | $41.29 | 669,855 |
2023-09-06 | $41.24 | $41.24 | $41.11 | $41.21 | $41.21 | 625,200 |
2023-09-05 | $41.40 | $41.40 | $41.23 | $41.24 | $41.24 | 687,453 |
2023-09-01 | $41.49 | $41.51 | $41.35 | $41.41 | $41.41 | 948,319 |
2023-08-31 | $41.61 | $41.64 | $41.54 | $41.61 | $41.38 | 1,096,488 |
2023-08-30 | $41.64 | $41.69 | $41.59 | $41.61 | $41.38 | 2,070,875 |
2023-08-29 | $41.42 | $41.63 | $41.40 | $41.63 | $41.40 | 698,693 |
2023-08-28 | $41.41 | $41.47 | $41.37 | $41.44 | $41.44 | 647,722 |
2023-08-25 | $41.24 | $41.37 | $41.19 | $41.32 | $41.32 | 680,673 |
2023-08-24 | $41.37 | $41.37 | $41.16 | $41.19 | $41.19 | 569,879 |
2023-08-23 | $41.24 | $41.42 | $41.24 | $41.36 | $41.36 | 720,285 |
2023-08-22 | $41.18 | $41.19 | $41.09 | $41.12 | $41.12 | 531,877 |
2023-08-21 | $41.13 | $41.13 | $41.00 | $41.10 | $41.10 | 1,734,181 |
2023-08-18 | $41.02 | $41.20 | $41.01 | $41.08 | $41.08 | 1,108,542 |
2023-08-17 | $41.20 | $41.22 | $40.99 | $41.04 | $41.04 | 2,292,559 |
2023-08-16 | $41.25 | $41.31 | $41.16 | $41.17 | $41.17 | 589,478 |
2023-08-15 | $41.27 | $41.34 | $41.24 | $41.25 | $41.25 | 1,296,790 |
2023-08-14 | $41.29 | $41.39 | $41.23 | $41.32 | $41.32 | 957,614 |
2023-08-11 | $41.25 | $41.33 | $41.22 | $41.31 | $41.31 | 1,098,183 |
2023-08-10 | $41.48 | $41.54 | $41.26 | $41.35 | $41.35 | 988,401 |
2023-08-09 | $41.38 | $41.41 | $41.29 | $41.37 | $41.37 | 3,494,695 |
2023-08-08 | $41.29 | $41.40 | $41.24 | $41.36 | $41.36 | 1,134,939 |
2023-08-07 | $41.31 | $41.32 | $41.22 | $41.31 | $41.31 | 1,222,138 |
2023-08-04 | $41.24 | $41.39 | $41.22 | $41.24 | $41.24 | 1,340,439 |
2023-08-03 | $41.08 | $41.15 | $41.03 | $41.06 | $41.06 | 6,182,060 |
2023-08-02 | $41.18 | $41.19 | $41.08 | $41.19 | $41.19 | 2,149,104 |
2023-08-01 | $41.37 | $41.37 | $41.26 | $41.29 | $41.29 | 750,652 |
2023-07-31 | $41.60 | $41.71 | $41.60 | $41.68 | $41.47 | 746,141 |
2023-07-28 | $41.54 | $41.60 | $41.50 | $41.56 | $41.56 | 575,415 |
2023-07-27 | $41.69 | $41.73 | $41.30 | $41.39 | $41.39 | 1,205,421 |
2023-07-26 | $41.47 | $41.67 | $41.47 | $41.64 | $41.64 | 646,427 |
2023-07-25 | $41.51 | $41.53 | $41.45 | $41.47 | $41.47 | 739,043 |
2023-07-24 | $41.59 | $41.65 | $41.51 | $41.51 | $41.51 | 689,522 |
2023-07-21 | $41.54 | $41.62 | $41.50 | $41.55 | $41.55 | 923,083 |
2023-07-20 | $41.52 | $41.53 | $41.40 | $41.50 | $41.50 | 1,048,800 |
2023-07-19 | $41.65 | $41.70 | $41.60 | $41.62 | $41.62 | 727,100 |
2023-07-18 | $41.56 | $41.66 | $41.54 | $41.62 | $41.62 | 1,126,750 |
2023-07-17 | $41.43 | $41.58 | $41.41 | $41.52 | $41.52 | 805,259 |
2023-07-14 | $41.64 | $41.65 | $41.43 | $41.46 | $41.46 | 727,979 |
2023-07-13 | $41.62 | $41.71 | $41.57 | $41.67 | $41.67 | 746,832 |
2023-07-12 | $41.45 | $41.53 | $41.43 | $41.47 | $41.47 | 697,838 |
2023-07-11 | $41.16 | $41.24 | $41.11 | $41.24 | $41.24 | 595,887 |
2023-07-10 | $40.94 | $41.12 | $40.94 | $41.10 | $41.10 | 1,592,161 |
2023-07-07 | $40.89 | $41.13 | $40.88 | $40.91 | $40.91 | 1,032,466 |
2023-07-06 | $40.87 | $40.94 | $40.81 | $40.92 | $40.92 | 3,515,953 |
2023-07-05 | $41.17 | $41.19 | $41.06 | $41.11 | $41.11 | 979,627 |
2023-07-03 | $41.23 | $41.23 | $41.15 | $41.19 | $41.19 | 464,801 |
2023-06-30 | $41.41 | $41.51 | $41.37 | $41.45 | $41.45 | 1,510,033 |
2023-06-29 | $41.23 | $41.31 | $41.15 | $41.30 | $41.30 | 2,109,649 |
2023-06-28 | $41.20 | $41.35 | $41.16 | $41.34 | $41.34 | 893,589 |
2023-06-27 | $41.14 | $41.22 | $41.11 | $41.18 | $41.18 | 472,906 |
2023-06-26 | $41.09 | $41.13 | $41.03 | $41.09 | $41.09 | 578,019 |
2023-06-23 | $41.06 | $41.10 | $40.99 | $41.05 | $41.05 | 613,345 |
2023-06-22 | $41.11 | $41.18 | $41.10 | $41.13 | $41.13 | 1,924,561 |
2023-06-21 | $41.20 | $41.23 | $41.13 | $41.20 | $41.20 | 3,956,541 |
2023-06-20 | $41.30 | $41.34 | $41.26 | $41.29 | $41.29 | 1,882,386 |
2023-06-16 | $41.42 | $41.42 | $41.33 | $41.35 | $41.35 | 779,379 |
2023-06-15 | $41.35 | $41.45 | $41.31 | $41.43 | $41.43 | 1,155,157 |
2023-06-14 | $41.28 | $41.38 | $41.12 | $41.28 | $41.28 | 766,401 |
2023-06-13 | $41.26 | $41.34 | $41.21 | $41.26 | $41.26 | 772,770 |
2023-06-12 | $41.27 | $41.28 | $41.13 | $41.23 | $41.23 | 1,256,727 |
2023-06-09 | $41.25 | $41.30 | $41.23 | $41.25 | $41.25 | 1,617,458 |
2023-06-08 | $41.02 | $41.23 | $41.02 | $41.22 | $41.22 | 2,179,177 |
2023-06-07 | $41.20 | $41.24 | $40.96 | $41.00 | $41.00 | 766,472 |
2023-06-06 | $41.07 | $41.19 | $41.02 | $41.16 | $41.16 | 982,999 |
2023-06-05 | $41.09 | $41.12 | $41.02 | $41.12 | $41.12 | 1,322,297 |
2023-06-02 | $41.09 | $41.19 | $41.01 | $41.11 | $41.11 | 1,687,728 |
2023-06-01 | $40.80 | $41.01 | $40.79 | $40.99 | $40.99 | 1,074,693 |
2023-05-31 | $41.06 | $41.08 | $40.94 | $41.00 | $40.77 | 1,089,045 |
2023-05-30 | $41.15 | $41.15 | $41.03 | $41.13 | $40.90 | 1,170,031 |
2023-05-26 | $40.84 | $41.03 | $40.84 | $41.00 | $40.77 | 631,073 |
2023-05-25 | $40.94 | $40.95 | $40.79 | $40.80 | $40.57 | 1,560,862 |
2023-05-24 | $40.98 | $40.99 | $40.73 | $40.81 | $40.58 | 5,476,360 |
2023-05-23 | $41.17 | $41.18 | $41.02 | $41.06 | $40.83 | 737,940 |
2023-05-22 | $41.10 | $41.26 | $41.07 | $41.20 | $40.97 | 832,429 |
2023-05-19 | $41.04 | $41.11 | $41.01 | $41.05 | $40.82 | 983,192 |
2023-05-18 | $40.91 | $41.03 | $40.87 | $41.01 | $40.78 | 943,466 |
2023-05-17 | $40.91 | $41.08 | $40.90 | $40.98 | $40.75 | 797,859 |
2023-05-16 | $41.00 | $41.00 | $40.86 | $40.89 | $40.66 | 1,015,861 |
2023-05-15 | $41.10 | $41.11 | $41.02 | $41.06 | $40.83 | 576,964 |
2023-05-12 | $41.23 | $41.23 | $41.00 | $41.07 | $40.84 | 518,722 |
2023-05-11 | $41.21 | $41.22 | $41.15 | $41.19 | $40.96 | 713,472 |
2023-05-10 | $41.25 | $41.28 | $41.13 | $41.21 | $40.98 | 863,735 |
2023-05-09 | $41.08 | $41.11 | $41.03 | $41.07 | $40.84 | 866,188 |
2023-05-08 | $41.20 | $41.20 | $41.06 | $41.14 | $40.91 | 1,110,451 |
2023-05-05 | $41.14 | $41.30 | $41.08 | $41.23 | $41.00 | 4,286,820 |
2023-05-04 | $41.07 | $41.07 | $40.90 | $41.03 | $40.80 | 1,265,012 |
2023-05-03 | $41.21 | $41.34 | $41.11 | $41.12 | $40.89 | 889,146 |
2023-05-02 | $41.20 | $41.21 | $41.05 | $41.16 | $40.93 | 1,689,625 |
2023-05-01 | $41.29 | $41.30 | $41.12 | $41.15 | $40.92 | 653,292 |
2023-04-28 | $41.48 | $41.59 | $41.44 | $41.55 | $41.55 | 899,523 |
2023-04-27 | $41.37 | $41.52 | $41.31 | $41.41 | $41.41 | 952,825 |
2023-04-26 | $41.41 | $41.42 | $41.26 | $41.31 | $41.31 | 611,597 |
2023-04-25 | $41.47 | $41.51 | $41.40 | $41.43 | $41.43 | 753,814 |
2023-04-24 | $41.41 | $41.51 | $41.38 | $41.49 | $41.49 | 676,522 |
2023-04-21 | $41.34 | $41.42 | $41.26 | $41.38 | $41.38 | 948,695 |
2023-04-20 | $41.23 | $41.34 | $41.17 | $41.30 | $41.30 | 708,602 |
2023-04-19 | $41.32 | $41.38 | $41.27 | $41.32 | $41.32 | 712,487 |
2023-04-18 | $41.48 | $41.52 | $41.35 | $41.43 | $41.43 | 1,131,980 |
2023-04-17 | $41.41 | $41.42 | $41.27 | $41.38 | $41.38 | 891,354 |
2023-04-14 | $41.51 | $41.56 | $41.38 | $41.46 | $41.46 | 1,033,070 |
2023-04-13 | $41.39 | $41.60 | $41.39 | $41.53 | $41.53 | 1,083,302 |
2023-04-12 | $41.49 | $41.51 | $41.28 | $41.31 | $41.31 | 651,754 |
2023-04-11 | $41.26 | $41.41 | $41.24 | $41.33 | $41.33 | 1,815,770 |
2023-04-10 | $41.18 | $41.28 | $41.10 | $41.27 | $41.27 | 920,310 |
2023-04-06 | $41.14 | $41.34 | $41.06 | $41.29 | $41.29 | 2,184,234 |
2023-04-05 | $41.30 | $41.33 | $41.10 | $41.15 | $41.15 | 6,332,435 |
2023-04-04 | $41.40 | $41.43 | $41.28 | $41.29 | $41.29 | 2,462,648 |
2023-04-03 | $41.37 | $41.44 | $41.30 | $41.39 | $41.39 | 3,180,600 |
2023-03-31 | $41.41 | $41.71 | $41.41 | $41.68 | $41.42 | 1,577,373 |
2023-03-30 | $41.19 | $41.32 | $41.10 | $41.31 | $41.05 | 2,005,050 |
2023-03-29 | $40.90 | $41.12 | $40.87 | $41.11 | $40.85 | 2,872,000 |
2023-03-28 | $40.74 | $40.76 | $40.64 | $40.72 | $40.47 | 9,142,485 |
2023-03-27 | $40.90 | $40.93 | $40.75 | $40.76 | $40.51 | 1,210,950 |
2023-03-24 | $40.72 | $40.85 | $40.68 | $40.80 | $40.54 | 1,826,762 |
2023-03-23 | $40.95 | $41.11 | $40.71 | $40.80 | $40.54 | 1,734,202 |
2023-03-22 | $40.95 | $41.28 | $40.82 | $40.89 | $40.63 | 2,882,174 |
2023-03-21 | $40.82 | $41.00 | $40.78 | $40.95 | $40.69 | 2,553,001 |
2023-03-20 | $40.72 | $40.82 | $40.59 | $40.65 | $40.40 | 6,714,415 |
2023-03-17 | $40.70 | $40.90 | $40.62 | $40.73 | $40.48 | 25,646,290 |
2023-03-16 | $40.71 | $41.06 | $40.67 | $40.98 | $40.72 | 3,243,353 |
2023-03-15 | $40.68 | $40.83 | $40.58 | $40.81 | $40.55 | 2,015,685 |
2023-03-14 | $40.94 | $41.08 | $40.81 | $40.97 | $40.71 | 2,826,891 |
2023-03-13 | $40.72 | $41.16 | $40.67 | $40.70 | $40.45 | 2,612,300 |
2023-03-10 | $41.00 | $41.15 | $40.81 | $40.91 | $40.65 | 1,554,554 |
2023-03-09 | $41.16 | $41.28 | $40.87 | $40.93 | $40.67 | 2,647,111 |
2023-03-08 | $41.23 | $41.26 | $41.02 | $41.11 | $40.85 | 1,723,850 |
2023-03-07 | $41.42 | $41.43 | $41.22 | $41.23 | $40.97 | 2,517,679 |
2023-03-06 | $41.46 | $41.51 | $41.37 | $41.39 | $41.13 | 941,351 |
2023-03-03 | $41.22 | $41.46 | $41.19 | $41.42 | $41.16 | 2,025,152 |
2023-03-02 | $40.92 | $41.14 | $40.90 | $41.09 | $40.83 | 1,919,242 |
2023-03-01 | $41.09 | $41.12 | $40.98 | $41.04 | $40.78 | 2,942,925 |
2023-02-28 | $41.39 | $41.40 | $41.29 | $41.34 | $40.85 | 1,104,261 |
2023-02-27 | $41.32 | $41.45 | $41.28 | $41.40 | $40.91 | 836,584 |
2023-02-24 | $41.10 | $41.25 | $41.07 | $41.20 | $41.20 | 985,099 |
2023-02-23 | $41.24 | $41.44 | $41.17 | $41.37 | $41.37 | 1,388,418 |
2023-02-22 | $41.02 | $41.23 | $41.01 | $41.09 | $41.09 | 1,446,135 |
2023-02-21 | $41.14 | $41.17 | $40.81 | $40.90 | $40.90 | 3,205,279 |
2023-02-17 | $41.12 | $41.43 | $41.05 | $41.38 | $41.38 | 3,928,853 |
2023-02-16 | $41.33 | $41.38 | $41.18 | $41.21 | $41.21 | 1,868,244 |
2023-02-15 | $41.35 | $41.48 | $41.28 | $41.46 | $41.46 | 1,508,955 |
2023-02-14 | $41.38 | $41.52 | $41.26 | $41.49 | $41.49 | 2,571,371 |
2023-02-13 | $41.40 | $41.57 | $41.37 | $41.46 | $41.46 | 3,012,912 |
2023-02-10 | $41.50 | $41.56 | $41.32 | $41.39 | $41.39 | 880,464 |
2023-02-09 | $41.89 | $41.89 | $41.55 | $41.57 | $41.57 | 999,819 |
2023-02-08 | $41.81 | $41.88 | $41.69 | $41.76 | $41.76 | 1,951,841 |
2023-02-07 | $41.74 | $41.98 | $41.72 | $41.89 | $41.89 | 1,127,178 |
2023-02-06 | $41.79 | $41.82 | $41.71 | $41.74 | $41.74 | 1,061,878 |
2023-02-03 | $41.95 | $42.09 | $41.88 | $41.94 | $41.94 | 3,099,192 |
2023-02-02 | $42.26 | $42.30 | $42.16 | $42.20 | $42.20 | 2,230,054 |
2023-02-01 | $41.76 | $42.18 | $41.66 | $42.06 | $42.06 | 2,682,245 |
2023-01-31 | $41.88 | $42.03 | $41.85 | $42.01 | $41.77 | 995,471 |
2023-01-30 | $41.81 | $41.87 | $41.76 | $41.76 | $41.52 | 1,526,520 |
2023-01-27 | $41.97 | $42.00 | $41.87 | $41.92 | $41.68 | 2,375,037 |
2023-01-26 | $41.99 | $42.03 | $41.87 | $41.99 | $41.75 | 1,417,966 |
2023-01-25 | $41.82 | $41.96 | $41.79 | $41.92 | $41.68 | 1,587,277 |
2023-01-24 | $41.84 | $41.93 | $41.77 | $41.90 | $41.66 | 1,910,832 |
2023-01-23 | $41.86 | $42.00 | $41.81 | $41.87 | $41.63 | 1,873,369 |
2023-01-20 | $41.80 | $41.91 | $41.71 | $41.91 | $41.67 | 1,573,409 |
2023-01-19 | $41.86 | $41.89 | $41.73 | $41.81 | $41.57 | 13,801,225 |
2023-01-18 | $42.11 | $42.20 | $41.93 | $41.94 | $41.70 | 3,276,710 |
2023-01-17 | $42.01 | $42.02 | $41.91 | $41.96 | $41.72 | 2,306,779 |
2023-01-13 | $41.93 | $42.10 | $41.89 | $42.07 | $41.83 | 6,481,475 |
2023-01-12 | $41.93 | $42.05 | $41.68 | $42.04 | $41.80 | 7,770,071 |
2023-01-11 | $41.73 | $41.87 | $41.65 | $41.85 | $41.61 | 33,306,799 |
2023-01-10 | $41.74 | $41.81 | $41.65 | $41.74 | $41.50 | 3,630,419 |
2023-01-09 | $41.69 | $41.80 | $41.67 | $41.75 | $41.51 | 3,064,499 |
2023-01-06 | $41.37 | $41.74 | $41.31 | $41.62 | $41.62 | 1,487,555 |
2023-01-05 | $41.15 | $41.27 | $41.09 | $41.23 | $41.23 | 1,448,326 |
2023-01-04 | $41.13 | $41.28 | $40.99 | $41.23 | $41.23 | 2,229,243 |
2023-01-03 | $41.08 | $41.15 | $40.90 | $40.94 | $40.94 | 1,504,663 |
2022-12-30 | $40.76 | $40.93 | $40.75 | $40.89 | $40.89 | 2,164,460 |
2022-12-29 | $40.50 | $40.90 | $40.45 | $40.88 | $40.88 | 2,642,868 |
2022-12-28 | $40.87 | $40.94 | $40.29 | $40.32 | $40.32 | 6,153,899 |
2022-12-27 | $41.18 | $41.18 | $40.82 | $40.82 | $40.82 | 1,499,966 |
2022-12-23 | $41.03 | $41.19 | $40.96 | $41.18 | $41.18 | 1,362,354 |
2022-12-22 | $41.11 | $41.19 | $40.95 | $41.07 | $41.07 | 1,694,400 |
2022-12-21 | $41.12 | $41.30 | $41.12 | $41.23 | $41.23 | 1,960,988 |
2022-12-20 | $40.98 | $41.06 | $40.86 | $40.99 | $40.99 | 2,217,971 |
2022-12-19 | $41.10 | $41.13 | $40.98 | $41.06 | $41.06 | 2,150,144 |
2022-12-16 | $41.16 | $41.24 | $41.08 | $41.16 | $41.16 | 2,007,861 |
2022-12-15 | $41.28 | $41.36 | $41.15 | $41.33 | $41.33 | 1,865,213 |
2022-12-14 | $41.83 | $41.87 | $41.41 | $41.63 | $41.63 | 3,199,429 |
2022-12-13 | $41.97 | $42.05 | $41.64 | $41.87 | $41.87 | 2,717,979 |
2022-12-12 | $41.48 | $41.55 | $41.42 | $41.49 | $41.49 | 1,733,743 |
2022-12-09 | $41.32 | $41.51 | $41.31 | $41.41 | $41.41 | 1,542,230 |
2022-12-08 | $41.44 | $41.47 | $41.31 | $41.38 | $41.38 | 1,289,554 |
2022-12-07 | $41.25 | $41.42 | $41.24 | $41.39 | $41.39 | 1,996,123 |
2022-12-06 | $41.37 | $41.41 | $41.17 | $41.24 | $41.24 | 1,288,172 |
2022-12-05 | $41.52 | $41.53 | $41.26 | $41.36 | $41.36 | 1,617,086 |
2022-12-02 | $41.37 | $41.66 | $41.36 | $41.66 | $41.66 | 2,252,252 |
2022-12-01 | $41.69 | $41.71 | $41.52 | $41.64 | $41.64 | 2,095,182 |
2022-11-30 | $41.38 | $41.84 | $41.29 | $41.82 | $41.60 | 2,314,077 |
2022-11-29 | $41.19 | $41.37 | $41.15 | $41.35 | $41.35 | 1,128,093 |
2022-11-28 | $41.43 | $41.45 | $41.17 | $41.19 | $41.19 | 2,575,576 |
2022-11-25 | $41.58 | $41.58 | $41.44 | $41.49 | $41.49 | 721,712 |
2022-11-23 | $41.36 | $41.58 | $41.36 | $41.56 | $41.56 | 984,226 |
2022-11-22 | $41.26 | $41.41 | $41.21 | $41.40 | $41.40 | 1,198,023 |
2022-11-21 | $41.20 | $41.28 | $41.13 | $41.17 | $41.17 | 3,398,542 |
2022-11-18 | $41.27 | $41.27 | $41.11 | $41.22 | $41.22 | 1,146,557 |
2022-11-17 | $41.00 | $41.18 | $40.99 | $41.14 | $41.14 | 3,183,103 |
2022-11-16 | $41.32 | $41.35 | $41.24 | $41.27 | $41.27 | 1,368,711 |
2022-11-15 | $41.41 | $41.41 | $41.14 | $41.36 | $41.36 | 3,831,037 |
2022-11-14 | $41.31 | $41.32 | $41.08 | $41.08 | $41.08 | 1,629,736 |
2022-11-11 | $41.29 | $41.51 | $41.15 | $41.36 | $41.36 | 2,545,674 |
2022-11-10 | $41.16 | $41.26 | $40.97 | $41.25 | $41.25 | 6,015,718 |
2022-11-09 | $40.61 | $40.62 | $40.24 | $40.29 | $40.29 | 2,519,060 |
2022-11-08 | $40.71 | $40.78 | $40.56 | $40.67 | $40.67 | 1,411,764 |
2022-11-07 | $40.71 | $40.75 | $40.58 | $40.67 | $40.67 | 1,806,034 |
2022-11-04 | $40.64 | $40.78 | $40.45 | $40.65 | $40.65 | 2,027,473 |
2022-11-03 | $40.30 | $40.50 | $40.16 | $40.41 | $40.41 | 6,124,196 |
2022-11-02 | $40.87 | $41.20 | $40.55 | $40.55 | $40.55 | 2,920,580 |
2022-11-01 | $41.00 | $41.00 | $40.69 | $40.84 | $40.84 | 1,938,247 |
2022-10-31 | $41.10 | $41.10 | $40.82 | $40.85 | $40.70 | 1,817,352 |
2022-10-28 | $41.07 | $41.37 | $41.07 | $41.33 | $41.33 | 3,296,733 |
2022-10-27 | $40.88 | $41.16 | $40.79 | $41.09 | $41.09 | 5,221,897 |
2022-10-26 | $40.63 | $40.91 | $40.61 | $40.79 | $40.79 | 3,278,772 |
2022-10-25 | $40.50 | $40.75 | $40.49 | $40.71 | $40.71 | 7,060,965 |
2022-10-24 | $40.50 | $40.55 | $40.30 | $40.48 | $40.48 | 4,528,281 |
2022-10-21 | $40.15 | $40.49 | $40.07 | $40.42 | $40.42 | 10,189,591 |
2022-10-20 | $40.46 | $40.61 | $40.09 | $40.17 | $40.17 | 40,509,108 |
2022-10-19 | $40.37 | $40.41 | $40.16 | $40.25 | $40.25 | 1,603,775 |
2022-10-18 | $40.62 | $40.66 | $40.36 | $40.50 | $40.50 | 2,321,083 |
2022-10-17 | $40.20 | $40.38 | $40.17 | $40.29 | $40.29 | 1,522,281 |
2022-10-14 | $40.19 | $40.29 | $39.83 | $39.91 | $39.91 | 6,640,631 |
2022-10-13 | $39.50 | $40.11 | $39.49 | $40.02 | $40.02 | 1,710,947 |
2022-10-12 | $39.93 | $40.07 | $39.91 | $39.99 | $39.99 | 2,543,521 |
2022-10-11 | $39.95 | $40.17 | $39.84 | $39.91 | $39.91 | 1,382,561 |
2022-10-10 | $40.19 | $40.19 | $39.65 | $39.79 | $39.79 | 1,959,638 |
2022-10-07 | $40.39 | $40.44 | $40.18 | $40.20 | $40.20 | 1,834,739 |
2022-10-06 | $40.59 | $40.68 | $40.48 | $40.49 | $40.49 | 1,875,304 |
2022-10-05 | $40.44 | $40.67 | $40.30 | $40.62 | $40.62 | 2,030,607 |
2022-10-04 | $40.38 | $40.63 | $40.38 | $40.61 | $40.61 | 1,120,527 |
2022-10-03 | $39.93 | $40.12 | $39.90 | $40.09 | $40.09 | 1,913,478 |
2022-09-30 | $40.05 | $40.27 | $39.88 | $39.94 | $39.94 | 1,969,594 |
2022-09-29 | $40.03 | $40.12 | $39.86 | $40.07 | $40.07 | 1,819,462 |
2022-09-28 | $40.03 | $40.34 | $39.94 | $40.28 | $40.28 | 2,000,786 |
2022-09-27 | $40.10 | $40.13 | $39.73 | $39.82 | $39.82 | 2,569,324 |
2022-09-26 | $40.15 | $40.24 | $39.85 | $39.86 | $39.86 | 1,691,645 |
2022-09-23 | $40.39 | $40.43 | $40.11 | $40.20 | $40.20 | 1,600,918 |
2022-09-22 | $40.71 | $40.71 | $40.48 | $40.55 | $40.55 | 1,233,780 |
2022-09-21 | $40.90 | $41.05 | $40.60 | $40.76 | $40.76 | 2,906,698 |
2022-09-20 | $40.93 | $40.93 | $40.78 | $40.80 | $40.80 | 919,705 |
2022-09-19 | $40.87 | $41.11 | $40.83 | $41.09 | $41.09 | 1,380,677 |
2022-09-16 | $40.64 | $40.96 | $40.58 | $40.96 | $40.96 | 2,250,405 |
2022-09-15 | $40.97 | $41.03 | $40.85 | $40.87 | $40.87 | 1,251,216 |
2022-09-14 | $41.03 | $41.26 | $40.97 | $40.98 | $40.98 | 2,659,542 |
2022-09-13 | $41.25 | $41.33 | $40.97 | $40.98 | $40.98 | 1,279,266 |
2022-09-12 | $41.66 | $41.71 | $41.51 | $41.67 | $41.67 | 3,784,667 |
2022-09-09 | $41.62 | $41.72 | $41.48 | $41.53 | $41.53 | 786,903 |
2022-09-08 | $41.20 | $41.47 | $41.12 | $41.43 | $41.43 | 1,793,481 |
2022-09-07 | $40.91 | $41.31 | $40.91 | $41.31 | $41.31 | 1,139,516 |
2022-09-06 | $40.99 | $40.99 | $40.76 | $40.86 | $40.86 | 1,429,302 |
2022-09-02 | $41.17 | $41.26 | $40.89 | $40.92 | $40.92 | 948,548 |
2022-09-01 | $40.80 | $40.95 | $40.61 | $40.94 | $40.94 | 1,929,681 |
2022-08-31 | $41.24 | $41.24 | $40.95 | $40.99 | $40.80 | 2,757,152 |
2022-08-30 | $41.45 | $41.46 | $41.04 | $41.20 | $41.01 | 1,397,419 |
2022-08-29 | $41.38 | $41.51 | $41.30 | $41.39 | $41.19 | 2,110,005 |
2022-08-26 | $42.05 | $42.05 | $41.46 | $41.47 | $41.27 | 2,264,398 |
2022-08-25 | $41.84 | $42.01 | $41.78 | $41.97 | $41.77 | 1,221,352 |
2022-08-24 | $41.73 | $41.82 | $41.68 | $41.75 | $41.55 | 896,093 |
2022-08-23 | $41.62 | $41.76 | $41.51 | $41.70 | $41.50 | 1,951,654 |
2022-08-22 | $41.72 | $41.74 | $41.56 | $41.57 | $41.37 | 1,634,698 |
2022-08-19 | $42.13 | $42.13 | $41.91 | $41.93 | $41.73 | 3,961,384 |
2022-08-18 | $42.24 | $42.30 | $42.18 | $42.25 | $42.05 | 803,197 |
2022-08-17 | $42.27 | $42.35 | $42.17 | $42.19 | $41.99 | 1,026,158 |
2022-08-16 | $42.56 | $42.56 | $42.37 | $42.47 | $42.27 | 1,185,120 |
2022-08-15 | $42.61 | $42.69 | $42.54 | $42.61 | $42.41 | 1,706,840 |
2022-08-12 | $42.47 | $42.66 | $42.38 | $42.66 | $42.46 | 599,739 |
2022-08-11 | $42.71 | $42.79 | $42.31 | $42.36 | $42.16 | 1,594,537 |
2022-08-10 | $42.50 | $42.55 | $42.39 | $42.53 | $42.33 | 1,539,558 |
2022-08-09 | $42.22 | $42.22 | $42.03 | $42.05 | $41.85 | 1,296,914 |
2022-08-08 | $42.35 | $42.50 | $42.24 | $42.27 | $42.07 | 1,900,058 |
2022-08-05 | $42.09 | $42.28 | $41.97 | $42.27 | $42.07 | 1,314,378 |
2022-08-04 | $42.32 | $42.35 | $42.22 | $42.33 | $42.13 | 1,077,844 |
2022-08-03 | $42.09 | $42.27 | $41.99 | $42.25 | $42.05 | 1,775,652 |
2022-08-02 | $42.06 | $42.07 | $41.92 | $41.95 | $41.75 | 2,666,477 |
2022-08-01 | $42.00 | $42.14 | $41.93 | $42.03 | $41.83 | 1,206,139 |
2022-07-29 | $42.21 | $42.35 | $42.10 | $42.27 | $41.88 | 1,332,254 |
2022-07-28 | $41.96 | $42.18 | $41.88 | $42.16 | $41.77 | 2,269,033 |
2022-07-27 | $41.67 | $41.94 | $41.66 | $41.84 | $41.45 | 1,259,187 |
2022-07-26 | $41.63 | $41.63 | $41.45 | $41.49 | $41.10 | 782,133 |
2022-07-25 | $41.69 | $41.78 | $41.59 | $41.67 | $41.28 | 917,060 |
2022-07-22 | $41.89 | $41.95 | $41.53 | $41.65 | $41.26 | 1,857,342 |
2022-07-21 | $41.32 | $41.78 | $41.29 | $41.74 | $41.35 | 1,945,950 |
2022-07-20 | $41.36 | $41.61 | $41.30 | $41.40 | $41.01 | 2,951,031 |
2022-07-19 | $40.91 | $41.29 | $40.90 | $41.23 | $40.85 | 1,840,236 |
2022-07-18 | $41.18 | $41.20 | $40.72 | $40.76 | $40.38 | 1,815,094 |
2022-07-15 | $40.86 | $41.10 | $40.85 | $41.06 | $40.68 | 1,153,632 |
2022-07-14 | $40.52 | $40.76 | $40.34 | $40.74 | $40.36 | 1,689,408 |
2022-07-13 | $40.52 | $40.91 | $40.51 | $40.82 | $40.44 | 4,722,478 |
2022-07-12 | $40.80 | $40.92 | $40.78 | $40.87 | $40.49 | 1,312,188 |
2022-07-11 | $40.93 | $40.96 | $40.77 | $40.80 | $40.42 | 874,008 |
2022-07-08 | $40.81 | $40.98 | $40.74 | $40.95 | $40.57 | 997,240 |
2022-07-07 | $40.62 | $40.93 | $40.58 | $40.91 | $40.53 | 1,175,574 |
2022-07-06 | $40.50 | $40.56 | $40.35 | $40.41 | $40.03 | 1,494,989 |
2022-07-05 | $40.45 | $40.57 | $40.20 | $40.53 | $40.15 | 1,612,235 |
2022-07-01 | $40.43 | $40.73 | $40.40 | $40.57 | $40.19 | 3,523,957 |
2022-06-30 | $40.48 | $40.62 | $40.39 | $40.55 | $39.99 | 6,960,020 |
2022-06-29 | $40.65 | $40.66 | $40.51 | $40.60 | $40.03 | 4,248,354 |
2022-06-28 | $41.05 | $41.09 | $40.65 | $40.67 | $40.10 | 1,842,693 |
2022-06-27 | $41.21 | $41.21 | $41.01 | $41.01 | $40.44 | 1,284,269 |
2022-06-24 | $41.06 | $41.33 | $41.02 | $41.19 | $40.62 | 3,893,640 |
2022-06-23 | $40.81 | $41.01 | $40.80 | $41.00 | $40.43 | 1,076,433 |
2022-06-22 | $40.77 | $40.91 | $40.72 | $40.73 | $40.16 | 1,455,267 |
2022-06-21 | $41.03 | $41.10 | $40.77 | $40.80 | $40.23 | 1,818,322 |
2022-06-17 | $40.83 | $41.05 | $40.71 | $40.90 | $40.33 | 1,961,826 |
2022-06-16 | $40.72 | $40.88 | $40.43 | $40.73 | $40.16 | 4,124,498 |
2022-06-15 | $40.66 | $41.37 | $40.66 | $41.22 | $40.65 | 4,775,851 |
2022-06-14 | $40.39 | $40.77 | $40.28 | $40.52 | $39.96 | 4,476,547 |
2022-06-13 | $40.95 | $40.95 | $40.16 | $40.27 | $39.71 | 6,749,836 |
2022-06-10 | $41.82 | $41.82 | $41.26 | $41.36 | $40.78 | 2,445,233 |
2022-06-09 | $42.21 | $42.27 | $41.97 | $42.02 | $41.43 | 2,115,684 |
2022-06-08 | $42.47 | $42.48 | $42.23 | $42.27 | $41.68 | 526,844 |
2022-06-07 | $42.34 | $42.55 | $42.33 | $42.52 | $41.93 | 1,054,194 |
2022-06-06 | $42.68 | $42.69 | $42.40 | $42.46 | $41.87 | 720,995 |
2022-06-03 | $42.69 | $42.69 | $42.56 | $42.59 | $42.00 | 899,923 |
2022-06-02 | $42.65 | $42.82 | $42.57 | $42.81 | $42.21 | 2,239,606 |
2022-06-01 | $42.73 | $42.79 | $42.56 | $42.67 | $42.08 | 1,806,653 |
2022-05-31 | $43.02 | $43.05 | $42.81 | $42.94 | $42.16 | 5,139,911 |
2022-05-27 | $43.00 | $43.20 | $42.92 | $43.20 | $42.42 | 2,337,874 |
2022-05-26 | $42.57 | $42.86 | $42.52 | $42.86 | $42.08 | 1,274,562 |
2022-05-25 | $42.05 | $42.49 | $42.05 | $42.48 | $41.71 | 1,215,096 |
2022-05-24 | $41.84 | $42.12 | $41.83 | $42.07 | $41.31 | 1,178,393 |
2022-05-23 | $41.89 | $41.96 | $41.86 | $41.90 | $41.14 | 1,550,353 |
2022-05-20 | $41.93 | $41.94 | $41.69 | $41.81 | $41.05 | 1,143,247 |
2022-05-19 | $41.63 | $41.92 | $41.60 | $41.87 | $41.11 | 1,459,865 |
2022-05-18 | $41.71 | $41.71 | $41.59 | $41.64 | $40.88 | 2,995,360 |
2022-05-17 | $41.96 | $41.97 | $41.80 | $41.87 | $41.11 | 1,669,166 |
2022-05-16 | $41.98 | $42.02 | $41.89 | $41.89 | $41.13 | 919,320 |
2022-05-13 | $42.07 | $42.09 | $41.80 | $41.97 | $41.21 | 931,384 |
2022-05-12 | $41.94 | $42.06 | $41.79 | $41.94 | $41.18 | 1,627,612 |
2022-05-11 | $42.09 | $42.31 | $41.97 | $41.99 | $41.23 | 1,489,242 |
2022-05-10 | $42.23 | $42.30 | $42.03 | $42.21 | $41.44 | 4,295,139 |
2022-05-09 | $42.16 | $42.25 | $42.00 | $42.05 | $41.29 | 1,193,331 |
2022-05-06 | $42.43 | $42.53 | $42.26 | $42.38 | $41.61 | 1,430,659 |
2022-05-05 | $42.89 | $42.89 | $42.42 | $42.54 | $41.77 | 1,227,683 |
2022-05-04 | $42.74 | $43.15 | $42.55 | $43.04 | $42.26 | 2,206,455 |
2022-05-03 | $42.63 | $42.80 | $42.61 | $42.74 | $41.96 | 1,249,513 |
2022-05-02 | $42.52 | $42.60 | $42.41 | $42.58 | $41.81 | 2,155,920 |
2022-04-29 | $42.95 | $43.01 | $42.70 | $42.71 | $41.76 | 1,737,424 |
2022-04-28 | $42.98 | $43.15 | $42.86 | $43.08 | $42.12 | 1,879,683 |
2022-04-27 | $43.04 | $43.14 | $42.87 | $42.88 | $41.92 | 1,826,053 |
2022-04-26 | $43.24 | $43.24 | $43.02 | $43.02 | $42.06 | 1,045,499 |
2022-04-25 | $43.02 | $43.28 | $43.00 | $43.25 | $42.29 | 1,452,406 |
2022-04-22 | $43.14 | $43.14 | $42.95 | $43.00 | $42.04 | 1,627,021 |
2022-04-21 | $43.43 | $43.45 | $43.13 | $43.16 | $42.20 | 1,579,234 |
2022-04-20 | $43.32 | $43.40 | $43.27 | $43.32 | $42.35 | 1,056,396 |
2022-04-19 | $43.23 | $43.31 | $43.17 | $43.27 | $42.31 | 1,328,320 |
2022-04-18 | $43.26 | $43.33 | $43.20 | $43.24 | $42.28 | 1,051,883 |
2022-04-14 | $43.53 | $43.54 | $43.19 | $43.31 | $42.34 | 1,393,211 |
2022-04-13 | $43.35 | $43.51 | $43.34 | $43.49 | $42.52 | 841,319 |
2022-04-12 | $43.26 | $43.42 | $43.19 | $43.27 | $42.31 | 1,965,709 |
2022-04-11 | $43.17 | $43.18 | $43.01 | $43.07 | $42.11 | 3,183,914 |
2022-04-08 | $43.33 | $43.43 | $43.22 | $43.25 | $42.29 | 1,324,633 |
2022-04-07 | $43.50 | $43.52 | $43.37 | $43.37 | $42.40 | 1,992,269 |
2022-04-06 | $43.50 | $43.64 | $43.37 | $43.44 | $42.47 | 3,299,411 |
2022-04-05 | $43.98 | $43.99 | $43.63 | $43.65 | $42.68 | 3,739,457 |
2022-04-04 | $43.83 | $44.03 | $43.83 | $44.02 | $43.04 | 1,448,242 |
2022-04-01 | $43.79 | $43.84 | $43.68 | $43.80 | $42.82 | 1,332,972 |
2022-03-31 | $44.13 | $44.13 | $43.96 | $43.96 | $42.81 | 1,903,584 |
2022-03-30 | $44.09 | $44.18 | $44.03 | $44.09 | $42.94 | 6,475,696 |
2022-03-29 | $43.92 | $44.18 | $43.92 | $44.16 | $43.00 | 3,102,557 |
2022-03-28 | $43.60 | $43.82 | $43.60 | $43.81 | $42.66 | 1,423,125 |
2022-03-25 | $43.84 | $43.84 | $43.63 | $43.67 | $42.53 | 2,162,694 |
2022-03-24 | $43.76 | $43.85 | $43.68 | $43.84 | $42.69 | 3,272,366 |
2022-03-23 | $43.79 | $43.84 | $43.68 | $43.74 | $42.60 | 8,037,919 |
2022-03-22 | $43.63 | $43.84 | $43.60 | $43.80 | $42.65 | 2,129,079 |
2022-03-21 | $43.91 | $43.92 | $43.52 | $43.64 | $42.50 | 1,075,371 |
2022-03-18 | $43.78 | $43.93 | $43.71 | $43.92 | $42.77 | 908,237 |
2022-03-17 | $43.64 | $43.83 | $43.64 | $43.82 | $42.67 | 1,095,624 |
2022-03-16 | $43.34 | $43.62 | $43.18 | $43.61 | $42.47 | 1,502,199 |
2022-03-15 | $43.05 | $43.28 | $43.04 | $43.21 | $42.08 | 851,273 |
2022-03-14 | $43.34 | $43.34 | $42.96 | $43.01 | $41.88 | 1,504,043 |
2022-03-11 | $43.57 | $43.59 | $43.30 | $43.31 | $42.18 | 897,885 |
2022-03-10 | $43.57 | $43.63 | $43.47 | $43.54 | $42.40 | 1,915,184 |
2022-03-09 | $43.60 | $43.78 | $43.56 | $43.73 | $42.59 | 2,041,680 |
2022-03-08 | $43.55 | $43.67 | $43.44 | $43.46 | $42.32 | 2,347,145 |
2022-03-07 | $43.77 | $43.79 | $43.51 | $43.52 | $42.38 | 1,428,211 |
2022-03-04 | $44.00 | $44.01 | $43.82 | $43.85 | $42.70 | 1,397,423 |
2022-03-03 | $44.17 | $44.20 | $44.03 | $44.06 | $42.91 | 926,860 |
2022-03-02 | $44.04 | $44.16 | $44.00 | $44.13 | $42.98 | 1,595,156 |
2022-03-01 | $44.17 | $44.25 | $43.97 | $44.02 | $42.87 | 2,428,075 |
2022-02-28 | $44.20 | $44.41 | $44.19 | $44.33 | $43.00 | 1,878,266 |
2022-02-25 | $44.19 | $44.33 | $44.16 | $44.32 | $42.99 | 1,490,137 |
2022-02-24 | $43.68 | $44.16 | $43.63 | $44.13 | $42.80 | 2,083,625 |
2022-02-23 | $44.08 | $44.13 | $43.98 | $44.00 | $42.68 | 1,994,396 |
2022-02-22 | $44.09 | $44.17 | $43.99 | $44.03 | $42.70 | 988,984 |
2022-02-18 | $44.04 | $44.15 | $43.99 | $44.12 | $42.79 | 1,614,533 |
2022-02-17 | $44.11 | $44.15 | $44.03 | $44.04 | $42.71 | 3,195,536 |
2022-02-16 | $44.00 | $44.22 | $43.98 | $44.20 | $42.87 | 1,273,017 |
2022-02-15 | $44.04 | $44.08 | $44.00 | $44.05 | $42.72 | 1,294,915 |
2022-02-14 | $43.99 | $44.04 | $43.85 | $44.00 | $42.68 | 1,806,591 |
2022-02-11 | $44.18 | $44.19 | $43.93 | $43.98 | $42.66 | 4,861,922 |
2022-02-10 | $44.30 | $44.40 | $44.09 | $44.09 | $42.76 | 4,236,756 |
2022-02-09 | $44.41 | $44.49 | $44.40 | $44.46 | $43.12 | 1,030,385 |
2022-02-08 | $44.35 | $44.39 | $44.29 | $44.29 | $42.96 | 891,442 |
2022-02-07 | $44.25 | $44.38 | $44.22 | $44.33 | $43.00 | 873,810 |
2022-02-04 | $44.32 | $44.36 | $44.15 | $44.31 | $42.98 | 1,775,457 |
2022-02-03 | $44.58 | $44.58 | $44.40 | $44.40 | $43.06 | 1,334,694 |
2022-02-02 | $44.69 | $44.71 | $44.58 | $44.65 | $43.31 | 881,424 |
2022-02-01 | $44.57 | $44.65 | $44.48 | $44.64 | $43.30 | 1,221,901 |
2022-01-31 | $44.61 | $44.72 | $44.50 | $44.65 | $43.14 | 1,232,224 |
2022-01-28 | $44.55 | $44.66 | $44.42 | $44.65 | $43.14 | 2,881,198 |
2022-01-27 | $44.79 | $44.79 | $44.48 | $44.57 | $43.06 | 1,228,009 |
2022-01-26 | $44.91 | $44.97 | $44.64 | $44.69 | $43.18 | 1,243,402 |
2022-01-25 | $44.81 | $44.87 | $44.75 | $44.81 | $43.29 | 1,424,670 |
2022-01-24 | $44.88 | $44.93 | $44.67 | $44.92 | $43.40 | 4,194,306 |
2022-01-21 | $44.95 | $44.98 | $44.89 | $44.91 | $43.39 | 1,171,660 |
2022-01-20 | $45.04 | $45.11 | $44.91 | $44.93 | $43.41 | 1,083,177 |
2022-01-19 | $45.04 | $45.10 | $44.98 | $44.99 | $43.47 | 2,178,802 |
2022-01-18 | $45.05 | $45.05 | $44.99 | $45.02 | $43.49 | 1,650,169 |
2022-01-14 | $45.08 | $45.14 | $45.08 | $45.12 | $43.59 | 791,984 |
2022-01-13 | $45.21 | $45.23 | $45.10 | $45.12 | $43.59 | 2,995,075 |
2022-01-12 | $45.24 | $45.24 | $45.19 | $45.22 | $43.69 | 1,067,806 |
2022-01-11 | $45.04 | $45.19 | $44.97 | $45.17 | $43.64 | 972,078 |
2022-01-10 | $44.95 | $45.04 | $44.83 | $45.00 | $43.47 | 2,067,729 |
2022-01-07 | $45.04 | $45.04 | $44.97 | $45.01 | $43.48 | 851,368 |
2022-01-06 | $45.00 | $45.13 | $45.00 | $45.03 | $43.50 | 1,282,125 |
2022-01-05 | $45.27 | $45.27 | $45.00 | $45.02 | $43.49 | 931,512 |
2022-01-04 | $45.30 | $45.31 | $45.20 | $45.24 | $43.71 | 764,925 |
2022-01-03 | $45.27 | $45.27 | $45.20 | $45.26 | $43.73 | 612,468 |
2021-12-31 | $45.29 | $45.30 | $45.25 | $45.30 | $43.76 | 591,882 |
2021-12-30 | $45.30 | $45.30 | $45.26 | $45.26 | $43.73 | 676,221 |
2021-12-29 | $45.32 | $45.34 | $45.28 | $45.28 | $43.75 | 879,958 |
2021-12-28 | $45.32 | $45.35 | $45.28 | $45.33 | $43.79 | 1,358,837 |
2021-12-27 | $45.28 | $45.38 | $45.28 | $45.36 | $43.82 | 1,365,664 |
2021-12-23 | $45.25 | $45.33 | $45.24 | $45.31 | $43.77 | 713,076 |
2021-12-22 | $45.10 | $45.23 | $45.10 | $45.23 | $43.70 | 1,414,161 |
2021-12-21 | $44.98 | $45.11 | $44.98 | $45.11 | $43.58 | 810,550 |
2021-12-20 | $44.89 | $44.98 | $44.89 | $44.95 | $43.43 | 937,180 |
2021-12-17 | $44.99 | $45.04 | $44.94 | $44.99 | $43.47 | 947,500 |
2021-12-16 | $45.08 | $45.12 | $45.03 | $45.05 | $43.52 | 1,951,881 |
2021-12-15 | $45.18 | $45.25 | $45.10 | $45.25 | $43.54 | 1,848,531 |
2021-12-14 | $45.13 | $45.18 | $45.08 | $45.14 | $43.44 | 1,175,231 |
2021-12-13 | $45.17 | $45.24 | $45.16 | $45.23 | $43.53 | 1,778,664 |
2021-12-10 | $45.16 | $45.20 | $45.15 | $45.18 | $43.48 | 765,122 |
2021-12-09 | $45.24 | $45.24 | $45.10 | $45.13 | $43.43 | 1,397,316 |
2021-12-08 | $45.23 | $45.24 | $45.16 | $45.22 | $43.52 | 773,683 |
2021-12-07 | $45.19 | $45.29 | $45.14 | $45.21 | $43.51 | 1,127,675 |
2021-12-06 | $44.98 | $45.11 | $44.94 | $45.04 | $43.34 | 756,258 |
2021-12-03 | $45.00 | $45.00 | $44.88 | $44.96 | $43.27 | 1,296,281 |
2021-12-02 | $44.77 | $44.98 | $44.76 | $44.96 | $43.27 | 1,121,458 |
2021-12-01 | $44.94 | $44.96 | $44.72 | $44.73 | $43.04 | 1,911,634 |
2021-11-30 | $45.07 | $45.09 | $44.88 | $44.92 | $43.06 | 1,623,811 |
2021-11-29 | $45.02 | $45.14 | $45.01 | $45.08 | $43.21 | 931,116 |
2021-11-26 | $45.02 | $45.02 | $44.85 | $44.91 | $43.05 | 554,020 |
2021-11-24 | $45.17 | $45.17 | $45.05 | $45.15 | $43.28 | 881,318 |
2021-11-23 | $45.20 | $45.22 | $45.13 | $45.17 | $43.30 | 874,177 |
2021-11-22 | $45.30 | $45.33 | $45.20 | $45.21 | $43.34 | 959,328 |
2021-11-19 | $45.32 | $45.37 | $45.29 | $45.29 | $43.41 | 1,158,894 |
2021-11-18 | $45.40 | $45.40 | $45.28 | $45.28 | $43.40 | 1,949,237 |
2021-11-17 | $45.37 | $45.39 | $45.35 | $45.36 | $43.48 | 1,176,230 |
2021-11-16 | $45.35 | $45.46 | $45.35 | $45.39 | $43.51 | 1,216,527 |
2021-11-15 | $45.41 | $45.43 | $45.35 | $45.37 | $43.49 | 946,856 |
2021-11-12 | $45.41 | $45.47 | $45.40 | $45.40 | $43.52 | 422,287 |
2021-11-11 | $45.47 | $45.47 | $45.39 | $45.40 | $43.52 | 399,012 |
2021-11-10 | $45.54 | $45.56 | $45.42 | $45.43 | $43.55 | 2,185,343 |
2021-11-09 | $45.55 | $45.59 | $45.52 | $45.59 | $43.70 | 496,240 |
2021-11-08 | $45.64 | $45.64 | $45.54 | $45.55 | $43.66 | 738,700 |
2021-11-05 | $45.57 | $45.64 | $45.55 | $45.64 | $43.75 | 1,388,123 |
2021-11-04 | $45.50 | $45.53 | $45.46 | $45.53 | $43.64 | 1,290,890 |
2021-11-03 | $45.36 | $45.45 | $45.35 | $45.45 | $43.57 | 763,674 |
2021-11-02 | $45.32 | $45.39 | $45.31 | $45.38 | $43.50 | 1,092,120 |
2021-11-01 | $45.40 | $45.41 | $45.31 | $45.32 | $43.44 | 326,424 |
2021-10-29 | $45.57 | $45.58 | $45.53 | $45.55 | $43.50 | 877,092 |
2021-10-28 | $45.55 | $45.60 | $45.54 | $45.59 | $43.54 | 441,702 |
2021-10-27 | $45.59 | $45.59 | $45.50 | $45.50 | $43.45 | 787,974 |
2021-10-26 | $45.60 | $45.61 | $45.54 | $45.56 | $43.51 | 345,216 |
2021-10-25 | $45.54 | $45.57 | $45.47 | $45.55 | $43.50 | 408,150 |
2021-10-22 | $45.55 | $45.55 | $45.46 | $45.49 | $43.44 | 532,406 |
2021-10-21 | $45.62 | $45.63 | $45.52 | $45.52 | $43.47 | 1,657,966 |
2021-10-20 | $45.61 | $45.61 | $45.57 | $45.59 | $43.54 | 704,985 |
2021-10-19 | $45.54 | $45.60 | $45.54 | $45.59 | $43.54 | 643,728 |
2021-10-18 | $45.52 | $45.56 | $45.49 | $45.55 | $43.50 | 473,647 |
2021-10-15 | $45.62 | $45.62 | $45.55 | $45.57 | $43.52 | 941,219 |
2021-10-14 | $45.48 | $45.61 | $45.48 | $45.60 | $43.54 | 965,930 |
2021-10-13 | $45.40 | $45.44 | $45.34 | $45.44 | $43.39 | 853,218 |
2021-10-12 | $45.34 | $45.41 | $45.34 | $45.37 | $43.33 | 4,230,896 |
2021-10-11 | $45.42 | $45.43 | $45.32 | $45.33 | $43.29 | 332,726 |
2021-10-08 | $45.54 | $45.54 | $45.39 | $45.42 | $43.37 | 2,242,555 |
2021-10-07 | $45.52 | $45.57 | $45.48 | $45.49 | $43.44 | 740,906 |
2021-10-06 | $45.42 | $45.48 | $45.36 | $45.48 | $43.43 | 522,897 |
2021-10-05 | $45.53 | $45.54 | $45.47 | $45.50 | $43.45 | 549,531 |
2021-10-04 | $45.55 | $45.58 | $45.46 | $45.46 | $43.41 | 755,591 |
2021-10-01 | $45.58 | $45.60 | $45.48 | $45.52 | $43.47 | 1,951,362 |
2021-09-30 | $45.76 | $45.76 | $45.65 | $45.70 | $43.47 | 880,108 |
2021-09-29 | $45.72 | $45.75 | $45.70 | $45.71 | $43.48 | 1,225,334 |
2021-09-28 | $45.74 | $45.75 | $45.65 | $45.68 | $43.45 | 1,265,455 |
2021-09-27 | $45.76 | $45.80 | $45.73 | $45.80 | $43.56 | 420,963 |
2021-09-24 | $45.80 | $45.82 | $45.76 | $45.80 | $43.56 | 419,158 |
2021-09-23 | $45.82 | $45.85 | $45.80 | $45.82 | $43.58 | 401,030 |
2021-09-22 | $45.80 | $45.83 | $45.75 | $45.79 | $43.55 | 300,032 |
2021-09-21 | $45.73 | $45.76 | $45.68 | $45.75 | $43.52 | 478,230 |
2021-09-20 | $45.65 | $45.73 | $45.65 | $45.72 | $43.49 | 1,200,466 |
2021-09-17 | $45.84 | $45.84 | $45.80 | $45.82 | $43.58 | 311,969 |
2021-09-16 | $45.85 | $45.86 | $45.79 | $45.85 | $43.61 | 347,149 |
2021-09-15 | $45.81 | $45.86 | $45.79 | $45.83 | $43.59 | 401,524 |
2021-09-14 | $45.84 | $45.84 | $45.78 | $45.78 | $43.55 | 2,000,116 |
2021-09-13 | $45.79 | $45.81 | $45.75 | $45.81 | $43.57 | 485,469 |
2021-09-10 | $45.83 | $45.84 | $45.73 | $45.75 | $43.52 | 594,426 |
2021-09-09 | $45.77 | $45.80 | $45.75 | $45.78 | $43.55 | 554,227 |
2021-09-08 | $45.73 | $45.77 | $45.70 | $45.76 | $43.53 | 405,882 |
2021-09-07 | $45.81 | $45.81 | $45.72 | $45.74 | $43.51 | 609,212 |
2021-09-03 | $45.79 | $45.81 | $45.75 | $45.79 | $43.55 | 438,017 |
2021-09-02 | $45.77 | $45.79 | $45.75 | $45.79 | $43.55 | 789,580 |
2021-09-01 | $45.70 | $45.75 | $45.69 | $45.72 | $43.49 | 541,143 |
2021-08-31 | $45.86 | $45.89 | $45.84 | $45.89 | $43.49 | 664,499 |
2021-08-30 | $45.83 | $45.88 | $45.81 | $45.85 | $43.45 | 501,780 |
2021-08-27 | $45.76 | $45.83 | $45.74 | $45.83 | $43.43 | 372,659 |
2021-08-26 | $45.73 | $45.73 | $45.66 | $45.73 | $43.33 | 1,628,266 |
2021-08-25 | $45.69 | $45.74 | $45.68 | $45.73 | $43.33 | 929,283 |
2021-08-24 | $45.65 | $45.69 | $45.63 | $45.68 | $43.29 | 826,001 |
2021-08-23 | $45.59 | $45.63 | $45.58 | $45.60 | $43.21 | 355,672 |
2021-08-20 | $45.46 | $45.56 | $45.46 | $45.51 | $43.13 | 891,614 |
2021-08-19 | $45.43 | $45.50 | $45.43 | $45.48 | $43.10 | 1,033,204 |
2021-08-18 | $45.56 | $45.59 | $45.49 | $45.49 | $43.11 | 439,800 |
2021-08-17 | $45.58 | $45.58 | $45.51 | $45.56 | $43.17 | 436,873 |
2021-08-16 | $45.62 | $45.62 | $45.57 | $45.62 | $43.23 | 329,574 |
2021-08-13 | $45.58 | $45.62 | $45.56 | $45.62 | $43.23 | 496,450 |
2021-08-12 | $45.55 | $45.56 | $45.52 | $45.56 | $43.17 | 711,467 |
2021-08-11 | $45.49 | $45.54 | $45.46 | $45.52 | $43.13 | 737,428 |
2021-08-10 | $45.53 | $45.53 | $45.45 | $45.45 | $43.07 | 1,509,737 |
2021-08-09 | $45.59 | $45.59 | $45.50 | $45.51 | $43.13 | 456,610 |
2021-08-06 | $45.59 | $45.61 | $45.55 | $45.57 | $43.18 | 509,249 |
2021-08-05 | $45.57 | $45.59 | $45.55 | $45.55 | $43.16 | 2,146,593 |
2021-08-04 | $45.59 | $45.59 | $45.53 | $45.53 | $43.14 | 1,090,720 |
2021-08-03 | $45.61 | $45.62 | $45.55 | $45.61 | $43.22 | 886,730 |
2021-08-02 | $45.70 | $45.70 | $45.58 | $45.60 | $43.21 | 402,517 |
2021-07-30 | $45.87 | $45.88 | $45.83 | $45.85 | $43.28 | 544,346 |
2021-07-29 | $45.86 | $45.90 | $45.86 | $45.88 | $43.31 | 972,018 |
2021-07-28 | $45.84 | $45.86 | $45.79 | $45.84 | $43.27 | 718,110 |
2021-07-27 | $45.83 | $45.85 | $45.75 | $45.80 | $43.23 | 588,172 |
2021-07-26 | $45.85 | $45.89 | $45.83 | $45.86 | $43.29 | 492,155 |
2021-07-23 | $45.88 | $45.91 | $45.85 | $45.89 | $43.32 | 1,270,940 |
2021-07-22 | $45.84 | $45.87 | $45.79 | $45.82 | $43.25 | 358,021 |
2021-07-21 | $45.77 | $45.83 | $45.77 | $45.83 | $43.26 | 594,686 |
2021-07-20 | $45.61 | $45.75 | $45.57 | $45.75 | $43.18 | 1,565,833 |
2021-07-19 | $45.75 | $45.75 | $45.54 | $45.60 | $43.04 | 1,413,320 |
2021-07-16 | $45.91 | $45.91 | $45.81 | $45.81 | $43.24 | 615,113 |
2021-07-15 | $45.89 | $45.90 | $45.85 | $45.90 | $43.32 | 579,149 |
2021-07-14 | $45.90 | $45.93 | $45.80 | $45.90 | $43.32 | 710,019 |
2021-07-13 | $45.93 | $45.94 | $45.86 | $45.86 | $43.29 | 476,707 |
2021-07-12 | $45.99 | $45.99 | $45.93 | $45.96 | $43.38 | 339,401 |
2021-07-09 | $45.94 | $45.98 | $45.90 | $45.96 | $43.38 | 924,301 |
2021-07-08 | $45.91 | $45.93 | $45.87 | $45.91 | $43.33 | 903,598 |
2021-07-07 | $46.00 | $46.00 | $45.92 | $45.97 | $43.39 | 563,049 |
2021-07-06 | $46.00 | $46.00 | $45.94 | $46.00 | $43.42 | 795,620 |
2021-07-02 | $45.96 | $45.99 | $45.94 | $45.98 | $43.40 | 636,449 |
2021-07-01 | $45.92 | $45.95 | $45.90 | $45.94 | $43.36 | 716,820 |
2021-06-30 | $46.07 | $46.12 | $46.04 | $46.06 | $43.31 | 852,378 |
2021-06-29 | $46.07 | $46.09 | $46.04 | $46.09 | $43.33 | 735,531 |
2021-06-28 | $46.09 | $46.09 | $46.02 | $46.04 | $43.29 | 419,794 |
2021-06-25 | $46.07 | $46.07 | $46.03 | $46.05 | $43.30 | 819,088 |
2021-06-24 | $46.00 | $46.04 | $45.97 | $46.04 | $43.29 | 777,550 |
2021-06-23 | $45.96 | $45.99 | $45.95 | $45.96 | $43.21 | 558,341 |
2021-06-22 | $45.93 | $45.95 | $45.90 | $45.95 | $43.20 | 553,154 |
2021-06-21 | $45.92 | $45.94 | $45.89 | $45.92 | $43.17 | 856,064 |
2021-06-18 | $45.85 | $45.89 | $45.83 | $45.86 | $43.12 | 986,982 |
2021-06-17 | $45.89 | $45.94 | $45.88 | $45.89 | $43.15 | 1,179,368 |
2021-06-16 | $45.93 | $45.94 | $45.83 | $45.88 | $43.14 | 699,308 |
2021-06-15 | $45.91 | $45.93 | $45.88 | $45.92 | $43.17 | 1,082,902 |
2021-06-14 | $45.94 | $45.94 | $45.89 | $45.91 | $43.16 | 429,115 |
2021-06-11 | $45.92 | $45.97 | $45.91 | $45.95 | $43.20 | 625,434 |
2021-06-10 | $45.93 | $45.93 | $45.86 | $45.92 | $43.17 | 404,965 |
2021-06-09 | $45.85 | $45.89 | $45.85 | $45.87 | $43.13 | 528,693 |
2021-06-08 | $45.84 | $45.87 | $45.83 | $45.86 | $43.12 | 636,535 |
2021-06-07 | $45.83 | $45.85 | $45.82 | $45.83 | $43.09 | 928,600 |
2021-06-04 | $45.77 | $45.82 | $45.77 | $45.80 | $43.06 | 1,086,496 |
2021-06-03 | $45.75 | $45.78 | $45.70 | $45.74 | $43.00 | 736,428 |
2021-06-02 | $45.81 | $45.82 | $45.76 | $45.79 | $43.05 | 849,087 |
2021-06-01 | $45.70 | $45.77 | $45.68 | $45.76 | $43.02 | 683,229 |
2021-05-28 | $45.90 | $45.90 | $45.84 | $45.86 | $42.95 | 1,523,609 |
2021-05-27 | $45.94 | $45.94 | $45.85 | $45.86 | $42.95 | 1,817,781 |
2021-05-26 | $45.87 | $45.87 | $45.83 | $45.87 | $42.95 | 636,695 |
2021-05-25 | $45.88 | $45.88 | $45.82 | $45.87 | $42.95 | 2,891,466 |
2021-05-24 | $45.85 | $45.88 | $45.80 | $45.86 | $42.95 | 1,033,021 |
2021-05-21 | $45.79 | $45.81 | $45.73 | $45.79 | $42.88 | 808,908 |
2021-05-20 | $45.67 | $45.76 | $45.64 | $45.73 | $42.82 | 951,312 |
2021-05-19 | $45.63 | $45.70 | $45.55 | $45.56 | $42.66 | 2,746,263 |
2021-05-18 | $45.78 | $45.79 | $45.69 | $45.69 | $42.79 | 1,495,952 |
2021-05-17 | $45.81 | $45.83 | $45.73 | $45.76 | $42.85 | 849,648 |
2021-05-14 | $45.79 | $45.80 | $45.74 | $45.78 | $42.87 | 1,140,068 |
2021-05-13 | $45.66 | $45.73 | $45.64 | $45.68 | $42.78 | 1,076,662 |
2021-05-12 | $45.70 | $45.70 | $45.60 | $45.62 | $42.72 | 890,546 |
2021-05-11 | $45.71 | $45.77 | $45.63 | $45.75 | $42.84 | 1,476,335 |
2021-05-10 | $45.86 | $45.86 | $45.75 | $45.77 | $42.86 | 535,508 |
2021-05-07 | $45.86 | $45.86 | $45.79 | $45.81 | $42.90 | 1,911,983 |
2021-05-06 | $45.78 | $45.81 | $45.75 | $45.78 | $42.87 | 712,163 |
2021-05-05 | $45.79 | $45.82 | $45.76 | $45.81 | $42.90 | 1,200,207 |
2021-05-04 | $45.75 | $45.77 | $45.68 | $45.77 | $42.86 | 765,652 |
2021-05-03 | $45.80 | $45.80 | $45.73 | $45.74 | $42.83 | 412,777 |
2021-04-30 | $45.90 | $45.95 | $45.90 | $45.93 | $42.84 | 1,355,885 |
2021-04-29 | $45.99 | $45.99 | $45.90 | $45.93 | $42.84 | 1,676,846 |
2021-04-28 | $45.88 | $45.94 | $45.80 | $45.89 | $42.80 | 1,099,920 |
2021-04-27 | $45.89 | $45.89 | $45.83 | $45.84 | $42.75 | 2,924,718 |
2021-04-26 | $45.87 | $45.92 | $45.84 | $45.84 | $42.75 | 1,565,607 |
2021-04-23 | $45.83 | $45.91 | $45.80 | $45.88 | $42.79 | 553,792 |
2021-04-22 | $45.90 | $45.90 | $45.78 | $45.80 | $42.72 | 562,937 |
2021-04-21 | $45.72 | $45.85 | $45.72 | $45.85 | $42.76 | 1,515,843 |
2021-04-20 | $45.75 | $45.82 | $45.73 | $45.75 | $42.67 | 1,557,028 |
2021-04-19 | $45.82 | $45.83 | $45.79 | $45.82 | $42.74 | 1,173,055 |
2021-04-16 | $45.87 | $45.91 | $45.80 | $45.80 | $42.72 | 1,068,777 |
2021-04-15 | $45.86 | $45.90 | $45.82 | $45.88 | $42.79 | 1,301,354 |
2021-04-14 | $45.77 | $45.84 | $45.76 | $45.77 | $42.69 | 773,306 |
2021-04-13 | $45.75 | $45.78 | $45.67 | $45.77 | $42.69 | 724,985 |
2021-04-12 | $45.75 | $45.76 | $45.69 | $45.76 | $42.68 | 621,153 |
2021-04-09 | $45.79 | $45.79 | $45.72 | $45.75 | $42.67 | 588,902 |
2021-04-08 | $45.81 | $45.81 | $45.77 | $45.77 | $42.69 | 1,291,552 |
2021-04-07 | $45.74 | $45.79 | $45.74 | $45.75 | $42.67 | 708,529 |
2021-04-06 | $45.71 | $45.78 | $45.70 | $45.76 | $42.68 | 1,262,628 |
2021-04-05 | $45.73 | $45.73 | $45.67 | $45.69 | $42.61 | 742,142 |
2021-04-01 | $45.74 | $45.80 | $45.60 | $45.67 | $42.60 | 3,185,533 |
2021-03-31 | $45.69 | $45.85 | $45.69 | $45.81 | $42.54 | 1,785,865 |
2021-03-30 | $45.76 | $45.76 | $45.69 | $45.70 | $42.44 | 3,621,667 |
2021-03-29 | $45.72 | $45.77 | $45.66 | $45.76 | $42.50 | 1,339,880 |
2021-03-26 | $45.67 | $45.74 | $45.57 | $45.72 | $42.46 | 750,578 |
2021-03-25 | $45.57 | $45.64 | $45.52 | $45.61 | $42.36 | 683,538 |
2021-03-24 | $45.62 | $45.70 | $45.55 | $45.56 | $42.31 | 1,669,923 |
2021-03-23 | $45.52 | $45.56 | $45.47 | $45.53 | $42.28 | 748,983 |
2021-03-22 | $45.45 | $45.59 | $45.45 | $45.54 | $42.29 | 1,606,838 |
2021-03-19 | $45.34 | $45.46 | $45.25 | $45.45 | $42.21 | 1,054,613 |
2021-03-18 | $45.43 | $45.44 | $45.28 | $45.30 | $42.07 | 2,616,493 |
2021-03-17 | $45.43 | $45.59 | $45.37 | $45.50 | $42.26 | 1,131,319 |
2021-03-16 | $45.52 | $45.52 | $45.44 | $45.44 | $42.20 | 803,621 |
2021-03-15 | $45.55 | $45.55 | $45.46 | $45.54 | $42.29 | 645,403 |
2021-03-12 | $45.51 | $45.52 | $45.45 | $45.51 | $42.26 | 476,769 |
2021-03-11 | $45.51 | $45.61 | $45.48 | $45.54 | $42.29 | 1,014,460 |
2021-03-10 | $45.34 | $45.48 | $45.34 | $45.44 | $42.20 | 1,169,012 |
2021-03-09 | $45.39 | $45.44 | $45.29 | $45.32 | $42.09 | 2,443,372 |
2021-03-08 | $45.45 | $45.51 | $45.25 | $45.28 | $42.05 | 697,470 |
2021-03-05 | $45.46 | $45.52 | $45.28 | $45.48 | $42.24 | 943,481 |
2021-03-04 | $45.48 | $45.57 | $45.24 | $45.35 | $42.12 | 1,299,714 |
2021-03-03 | $45.51 | $45.51 | $45.40 | $45.41 | $42.17 | 3,940,925 |
2021-03-02 | $45.60 | $45.64 | $45.50 | $45.52 | $42.27 | 1,077,588 |
2021-03-01 | $45.48 | $45.59 | $45.37 | $45.58 | $42.33 | 1,209,517 |
2021-02-26 | $45.54 | $45.59 | $45.37 | $45.46 | $42.04 | 1,672,233 |
2021-02-25 | $45.70 | $45.75 | $45.45 | $45.51 | $42.08 | 2,692,408 |
2021-02-24 | $45.69 | $45.75 | $45.64 | $45.73 | $42.29 | 818,854 |
2021-02-23 | $45.63 | $45.72 | $45.51 | $45.71 | $42.27 | 1,170,787 |
2021-02-22 | $45.66 | $45.70 | $45.58 | $45.60 | $42.17 | 943,713 |
2021-02-19 | $45.69 | $45.75 | $45.64 | $45.66 | $42.22 | 632,886 |
2021-02-18 | $45.66 | $45.70 | $45.62 | $45.67 | $42.23 | 685,068 |
2021-02-17 | $45.69 | $45.70 | $45.61 | $45.66 | $42.22 | 1,087,436 |
2021-02-16 | $45.70 | $45.72 | $45.65 | $45.69 | $42.25 | 961,914 |
2021-02-12 | $45.67 | $45.73 | $45.65 | $45.73 | $42.29 | 695,207 |
2021-02-11 | $45.69 | $45.69 | $45.62 | $45.65 | $42.21 | 2,620,160 |
2021-02-10 | $45.69 | $45.70 | $45.59 | $45.63 | $42.19 | 3,156,734 |
2021-02-09 | $45.69 | $45.70 | $45.64 | $45.64 | $42.20 | 626,745 |
2021-02-08 | $45.65 | $45.72 | $45.61 | $45.72 | $42.28 | 975,127 |
2021-02-05 | $45.67 | $45.67 | $45.59 | $45.59 | $42.16 | 1,933,317 |
2021-02-04 | $45.54 | $45.59 | $45.52 | $45.55 | $42.12 | 685,112 |
2021-02-03 | $45.47 | $45.53 | $45.45 | $45.47 | $42.05 | 1,173,404 |
2021-02-02 | $45.46 | $45.50 | $45.41 | $45.47 | $42.05 | 1,028,525 |
2021-02-01 | $45.33 | $45.38 | $45.20 | $45.35 | $41.94 | 2,576,669 |
2021-01-29 | $45.49 | $45.57 | $45.35 | $45.37 | $41.78 | 3,466,850 |
2021-01-28 | $45.49 | $45.62 | $45.46 | $45.48 | $41.88 | 2,470,716 |
2021-01-27 | $45.43 | $45.52 | $45.34 | $45.42 | $41.82 | 3,219,456 |
2021-01-26 | $45.50 | $45.55 | $45.47 | $45.51 | $41.91 | 1,246,478 |
2021-01-25 | $45.55 | $45.55 | $45.40 | $45.52 | $41.91 | 1,653,982 |
2021-01-22 | $45.52 | $45.56 | $45.48 | $45.52 | $41.91 | 1,436,319 |
2021-01-21 | $45.57 | $45.61 | $45.53 | $45.57 | $41.96 | 2,616,926 |
2021-01-20 | $45.56 | $45.61 | $45.51 | $45.53 | $41.92 | 2,332,144 |
2021-01-19 | $45.47 | $45.51 | $45.42 | $45.47 | $41.87 | 4,559,123 |
2021-01-15 | $45.41 | $45.47 | $45.38 | $45.39 | $41.80 | 8,773,053 |
2021-01-14 | $45.47 | $45.50 | $45.41 | $45.46 | $41.86 | 44,604,104 |
2021-01-13 | $45.41 | $45.54 | $45.41 | $45.51 | $41.91 | 2,375,316 |
2021-01-12 | $45.36 | $45.41 | $45.28 | $45.40 | $41.80 | 1,219,103 |
2021-01-11 | $45.38 | $45.44 | $45.33 | $45.35 | $41.76 | 650,493 |
2021-01-08 | $45.50 | $45.51 | $45.39 | $45.50 | $41.90 | 703,510 |
2021-01-07 | $45.45 | $45.49 | $45.39 | $45.46 | $41.86 | 1,263,919 |
2021-01-06 | $45.33 | $45.50 | $45.30 | $45.30 | $41.71 | 3,456,851 |
2021-01-05 | $45.34 | $45.43 | $45.32 | $45.36 | $41.77 | 984,660 |
2021-01-04 | $45.49 | $45.50 | $45.24 | $45.36 | $41.77 | 925,419 |
2020-12-31 | $45.45 | $45.47 | $45.39 | $45.44 | $41.84 | 712,588 |
2020-12-30 | $45.35 | $45.44 | $45.35 | $45.42 | $41.82 | 687,112 |
2020-12-29 | $45.32 | $45.43 | $45.31 | $45.34 | $41.75 | 919,403 |
2020-12-28 | $45.42 | $45.43 | $45.32 | $45.33 | $41.74 | 1,501,298 |
2020-12-24 | $45.30 | $45.38 | $45.30 | $45.38 | $41.79 | 547,214 |
2020-12-23 | $45.11 | $45.30 | $45.11 | $45.27 | $41.68 | 5,593,877 |
2020-12-22 | $45.08 | $45.13 | $45.05 | $45.11 | $41.54 | 577,048 |
2020-12-21 | $45.08 | $45.12 | $44.98 | $45.05 | $41.48 | 771,624 |
2020-12-18 | $45.16 | $45.20 | $45.11 | $45.16 | $41.58 | 915,492 |
2020-12-17 | $45.15 | $45.18 | $45.10 | $45.16 | $41.58 | 1,115,808 |
2020-12-16 | $45.30 | $45.31 | $45.16 | $45.26 | $41.50 | 1,505,131 |
2020-12-15 | $45.25 | $45.33 | $45.19 | $45.33 | $41.57 | 1,208,887 |
2020-12-14 | $45.24 | $45.28 | $45.14 | $45.18 | $41.43 | 749,068 |
2020-12-11 | $45.20 | $45.26 | $45.12 | $45.20 | $41.45 | 2,444,605 |
2020-12-10 | $45.13 | $45.27 | $45.11 | $45.21 | $41.46 | 2,964,245 |
2020-12-09 | $45.25 | $45.25 | $45.10 | $45.14 | $41.39 | 631,782 |
2020-12-08 | $45.21 | $45.26 | $45.18 | $45.20 | $41.45 | 870,154 |
2020-12-07 | $45.24 | $45.24 | $45.15 | $45.20 | $41.45 | 874,611 |
2020-12-04 | $45.19 | $45.25 | $45.16 | $45.22 | $41.47 | 782,900 |
2020-12-03 | $45.13 | $45.17 | $45.06 | $45.08 | $41.34 | 1,528,237 |
2020-12-02 | $45.01 | $45.10 | $44.95 | $45.06 | $41.32 | 2,010,694 |
2020-12-01 | $45.03 | $45.11 | $44.94 | $45.03 | $41.29 | 1,608,203 |
2020-11-30 | $45.07 | $45.10 | $44.99 | $45.07 | $41.15 | 1,484,947 |
2020-11-27 | $45.08 | $45.13 | $45.06 | $45.08 | $41.16 | 774,150 |
2020-11-25 | $45.01 | $45.11 | $44.97 | $45.04 | $41.13 | 803,327 |
2020-11-24 | $45.03 | $45.10 | $44.97 | $45.01 | $41.10 | 820,532 |
2020-11-23 | $44.95 | $44.98 | $44.87 | $44.93 | $41.03 | 872,287 |
2020-11-20 | $44.89 | $44.90 | $44.82 | $44.82 | $40.93 | 1,723,849 |
2020-11-19 | $44.77 | $44.94 | $44.72 | $44.90 | $41.00 | 852,543 |
2020-11-18 | $44.87 | $44.92 | $44.75 | $44.75 | $40.86 | 1,860,799 |
2020-11-17 | $44.79 | $44.91 | $44.74 | $44.86 | $40.96 | 835,308 |
2020-11-16 | $44.77 | $44.85 | $44.71 | $44.84 | $40.94 | 1,027,071 |
2020-11-13 | $44.59 | $44.68 | $44.53 | $44.64 | $40.76 | 602,293 |
2020-11-12 | $44.71 | $44.71 | $44.49 | $44.52 | $40.65 | 1,714,483 |
2020-11-11 | $44.81 | $44.82 | $44.67 | $44.72 | $40.83 | 1,703,460 |
2020-11-10 | $44.71 | $44.85 | $44.67 | $44.79 | $40.90 | 2,935,504 |
2020-11-09 | $45.15 | $45.15 | $44.72 | $44.72 | $40.83 | 3,875,215 |
2020-11-06 | $44.59 | $44.61 | $44.39 | $44.45 | $40.59 | 1,806,704 |
2020-11-05 | $44.61 | $44.68 | $44.48 | $44.53 | $40.66 | 1,919,987 |
2020-11-04 | $44.21 | $44.56 | $44.21 | $44.35 | $40.50 | 2,187,455 |
2020-11-03 | $43.90 | $44.12 | $43.88 | $44.11 | $40.28 | 1,288,966 |
2020-11-02 | $43.85 | $43.86 | $43.70 | $43.81 | $40.00 | 1,369,124 |
2020-10-30 | $43.78 | $43.94 | $43.69 | $43.90 | $39.91 | 1,441,354 |
2020-10-29 | $43.72 | $43.89 | $43.65 | $43.83 | $39.85 | 1,220,571 |
2020-10-28 | $43.79 | $43.94 | $43.66 | $43.72 | $39.75 | 1,288,614 |
2020-10-27 | $44.06 | $44.13 | $44.02 | $44.03 | $40.03 | 2,916,619 |
2020-10-26 | $44.23 | $44.24 | $43.99 | $44.03 | $40.03 | 798,117 |
2020-10-23 | $44.36 | $44.36 | $44.25 | $44.35 | $40.32 | 557,088 |
2020-10-22 | $44.22 | $44.34 | $44.16 | $44.32 | $40.29 | 634,988 |
2020-10-21 | $44.27 | $44.32 | $44.17 | $44.22 | $40.20 | 1,701,167 |
2020-10-20 | $44.16 | $44.27 | $44.11 | $44.21 | $40.19 | 1,008,474 |
2020-10-19 | $44.27 | $44.28 | $44.08 | $44.09 | $40.09 | 697,485 |
2020-10-16 | $44.28 | $44.33 | $44.12 | $44.14 | $40.13 | 1,417,648 |
2020-10-15 | $44.10 | $44.24 | $44.05 | $44.23 | $40.21 | 754,336 |
2020-10-14 | $44.34 | $44.34 | $44.19 | $44.27 | $40.25 | 915,152 |
2020-10-13 | $44.30 | $44.45 | $44.28 | $44.33 | $40.30 | 918,896 |
2020-10-12 | $44.39 | $44.53 | $44.38 | $44.49 | $40.45 | 700,083 |
2020-10-09 | $44.26 | $44.35 | $44.20 | $44.32 | $40.29 | 1,590,025 |
2020-10-08 | $44.17 | $44.24 | $44.13 | $44.24 | $40.22 | 2,347,921 |
2020-10-07 | $44.13 | $44.14 | $44.05 | $44.10 | $40.09 | 2,633,642 |
2020-10-06 | $44.12 | $44.22 | $43.95 | $43.98 | $39.99 | 1,185,101 |
2020-10-05 | $43.89 | $44.07 | $43.89 | $44.06 | $40.06 | 1,485,462 |
2020-10-02 | $43.68 | $43.86 | $43.68 | $43.81 | $39.83 | 1,429,714 |
2020-10-01 | $43.95 | $43.96 | $43.77 | $43.82 | $39.84 | 1,184,398 |
2020-09-30 | $43.82 | $44.02 | $43.82 | $43.95 | $39.78 | 994,292 |
2020-09-29 | $43.78 | $43.84 | $43.65 | $43.77 | $39.62 | 1,286,552 |
2020-09-28 | $43.74 | $43.84 | $43.68 | $43.72 | $39.57 | 3,777,270 |
2020-09-25 | $43.52 | $43.69 | $43.47 | $43.58 | $39.45 | 1,692,473 |
2020-09-24 | $43.55 | $43.70 | $43.42 | $43.56 | $39.43 | 2,140,492 |
2020-09-23 | $43.97 | $43.97 | $43.53 | $43.54 | $39.41 | 2,240,312 |
2020-09-22 | $43.93 | $43.96 | $43.78 | $43.94 | $39.77 | 1,376,772 |
2020-09-21 | $44.01 | $44.04 | $43.75 | $43.86 | $39.70 | 2,440,866 |
2020-09-18 | $44.29 | $44.29 | $44.09 | $44.16 | $39.97 | 1,021,634 |
2020-09-17 | $44.13 | $44.26 | $44.11 | $44.22 | $40.03 | 792,105 |
2020-09-16 | $44.26 | $44.40 | $44.21 | $44.24 | $40.04 | 968,574 |
2020-09-15 | $44.12 | $44.23 | $43.93 | $44.19 | $40.00 | 706,427 |
2020-09-14 | $44.19 | $44.23 | $44.05 | $44.10 | $39.92 | 717,534 |
2020-09-11 | $44.10 | $44.13 | $43.92 | $44.08 | $39.90 | 881,241 |
2020-09-10 | $44.22 | $44.28 | $44.00 | $44.01 | $39.84 | 1,964,271 |
2020-09-09 | $44.07 | $44.24 | $44.04 | $44.18 | $39.99 | 1,079,623 |
2020-09-08 | $43.99 | $44.10 | $43.88 | $43.93 | $39.76 | 1,228,087 |
2020-09-04 | $44.28 | $44.33 | $43.91 | $44.17 | $39.98 | 1,068,391 |
2020-09-03 | $44.40 | $44.40 | $44.04 | $44.14 | $39.95 | 4,734,797 |
2020-09-02 | $44.39 | $44.48 | $44.24 | $44.45 | $40.23 | 964,739 |
2020-09-01 | $44.22 | $44.40 | $44.16 | $44.36 | $40.15 | 1,028,853 |
2020-08-31 | $44.45 | $44.46 | $44.36 | $44.36 | $39.98 | 648,534 |
2020-08-28 | $44.47 | $44.50 | $44.41 | $44.41 | $40.02 | 597,267 |
2020-08-27 | $44.50 | $44.53 | $44.31 | $44.42 | $40.03 | 1,103,954 |
2020-08-26 | $44.47 | $44.51 | $44.43 | $44.47 | $40.07 | 825,721 |
2020-08-25 | $44.42 | $44.45 | $44.34 | $44.43 | $40.04 | 1,395,544 |
2020-08-24 | $44.31 | $44.41 | $44.28 | $44.40 | $40.01 | 1,394,970 |
2020-08-21 | $44.21 | $44.27 | $44.16 | $44.19 | $39.82 | 844,341 |
2020-08-20 | $44.05 | $44.26 | $44.02 | $44.25 | $39.88 | 836,765 |
2020-08-19 | $44.18 | $44.23 | $44.05 | $44.09 | $39.73 | 649,216 |
2020-08-18 | $44.10 | $44.24 | $44.07 | $44.21 | $39.84 | 960,561 |
2020-08-17 | $43.89 | $44.12 | $43.89 | $44.09 | $39.73 | 550,089 |
2020-08-14 | $43.96 | $43.99 | $43.83 | $43.94 | $39.60 | 998,088 |
2020-08-13 | $44.12 | $44.20 | $43.98 | $44.01 | $39.66 | 2,230,518 |
2020-08-12 | $44.16 | $44.28 | $44.10 | $44.12 | $39.76 | 2,427,422 |
2020-08-11 | $44.29 | $44.39 | $44.06 | $44.08 | $39.72 | 863,807 |
2020-08-10 | $44.31 | $44.33 | $44.19 | $44.29 | $39.91 | 790,652 |
2020-08-07 | $44.34 | $44.37 | $44.21 | $44.29 | $39.91 | 949,997 |
2020-08-06 | $44.29 | $44.34 | $44.22 | $44.29 | $39.91 | 933,057 |
2020-08-05 | $44.23 | $44.30 | $44.20 | $44.23 | $39.86 | 1,056,537 |
2020-08-04 | $44.16 | $44.25 | $44.08 | $44.19 | $39.82 | 1,281,130 |
2020-08-03 | $44.25 | $44.32 | $44.09 | $44.19 | $39.82 | 644,424 |
2020-07-31 | $44.32 | $44.44 | $44.14 | $44.43 | $39.87 | 1,295,260 |
2020-07-30 | $44.19 | $44.38 | $44.14 | $44.31 | $39.76 | 1,160,425 |
2020-07-29 | $44.14 | $44.30 | $44.14 | $44.26 | $39.71 | 1,342,271 |
2020-07-28 | $44.13 | $44.15 | $44.03 | $44.03 | $39.51 | 1,556,969 |
2020-07-27 | $44.06 | $44.13 | $44.00 | $44.13 | $39.60 | 593,868 |
2020-07-24 | $44.02 | $44.09 | $43.93 | $44.06 | $39.53 | 1,762,677 |
2020-07-23 | $44.06 | $44.09 | $43.82 | $43.98 | $39.46 | 3,251,731 |
2020-07-22 | $44.00 | $44.08 | $43.95 | $44.05 | $39.53 | 944,507 |
2020-07-21 | $43.90 | $44.03 | $43.90 | $43.96 | $39.44 | 5,046,402 |
2020-07-20 | $43.65 | $43.90 | $43.65 | $43.89 | $39.38 | 1,645,427 |
2020-07-17 | $43.59 | $43.68 | $43.49 | $43.66 | $39.18 | 1,535,267 |
2020-07-16 | $43.55 | $43.59 | $43.35 | $43.55 | $39.08 | 691,552 |
2020-07-15 | $43.49 | $43.56 | $43.40 | $43.55 | $39.08 | 631,355 |
2020-07-14 | $43.00 | $43.32 | $42.99 | $43.28 | $38.83 | 999,800 |
2020-07-13 | $43.27 | $43.38 | $42.96 | $42.96 | $38.55 | 925,500 |
2020-07-10 | $43.02 | $43.24 | $42.98 | $43.20 | $38.76 | 503,800 |
2020-07-09 | $43.19 | $43.19 | $42.87 | $43.06 | $38.64 | 663,200 |
2020-07-08 | $43.06 | $43.19 | $43.03 | $43.18 | $38.74 | 942,858 |
2020-07-07 | $43.23 | $43.33 | $42.99 | $43.01 | $38.59 | 834,200 |
2020-07-06 | $43.20 | $43.30 | $43.14 | $43.30 | $38.85 | 890,619 |
2020-07-02 | $43.07 | $43.17 | $42.93 | $42.97 | $38.56 | 840,300 |
2020-07-01 | $42.77 | $42.87 | $42.77 | $42.81 | $38.41 | 3,746,929 |
2020-06-30 | $42.57 | $43.00 | $42.57 | $42.89 | $38.32 | 1,556,819 |
2020-06-29 | $42.82 | $42.85 | $42.42 | $42.48 | $37.95 | 2,929,645 |
2020-06-26 | $43.11 | $43.11 | $42.72 | $42.73 | $38.17 | 693,410 |
2020-06-25 | $43.11 | $43.13 | $42.83 | $43.12 | $38.52 | 783,771 |
2020-06-24 | $43.27 | $43.29 | $42.84 | $43.06 | $38.47 | 683,297 |
2020-06-23 | $43.47 | $43.47 | $43.36 | $43.38 | $38.76 | 590,912 |
2020-06-22 | $43.33 | $43.43 | $43.28 | $43.35 | $38.73 | 450,261 |
2020-06-19 | $43.51 | $43.51 | $43.23 | $43.34 | $38.72 | 508,739 |
2020-06-18 | $43.32 | $43.44 | $43.28 | $43.38 | $38.76 | 738,964 |
2020-06-17 | $43.43 | $43.56 | $43.36 | $43.36 | $38.74 | 1,200,609 |
2020-06-16 | $43.77 | $43.77 | $43.33 | $43.43 | $38.80 | 1,592,944 |
2020-06-15 | $42.85 | $43.49 | $42.75 | $43.37 | $38.75 | 1,241,056 |
2020-06-12 | $43.19 | $43.22 | $42.82 | $43.00 | $38.42 | 1,362,241 |
2020-06-11 | $43.09 | $43.09 | $42.64 | $42.76 | $38.20 | 1,305,089 |
2020-06-10 | $43.53 | $43.72 | $43.38 | $43.62 | $38.97 | 1,326,615 |
2020-06-09 | $43.70 | $43.70 | $43.48 | $43.60 | $38.95 | 899,450 |
2020-06-08 | $43.96 | $43.96 | $43.76 | $43.83 | $39.16 | 992,066 |
2020-06-05 | $43.91 | $44.05 | $43.65 | $43.83 | $39.16 | 2,549,052 |
2020-06-04 | $43.52 | $43.52 | $43.37 | $43.46 | $38.83 | 1,501,418 |
2020-06-03 | $43.45 | $43.63 | $43.44 | $43.52 | $38.88 | 1,015,261 |
2020-06-02 | $42.92 | $43.32 | $42.92 | $43.29 | $38.68 | 729,820 |
2020-06-01 | $42.69 | $43.00 | $42.63 | $42.93 | $38.35 | 1,778,681 |
2020-05-29 | $42.72 | $43.00 | $42.62 | $42.92 | $38.19 | 654,621 |
2020-05-28 | $42.75 | $42.94 | $42.65 | $42.72 | $38.01 | 3,574,438 |
2020-05-27 | $42.63 | $42.74 | $42.46 | $42.64 | $37.94 | 913,650 |
2020-05-26 | $42.52 | $42.67 | $42.50 | $42.56 | $37.87 | 664,260 |
2020-05-22 | $42.18 | $42.32 | $42.05 | $42.25 | $37.59 | 496,724 |
2020-05-21 | $42.16 | $42.19 | $42.03 | $42.15 | $37.50 | 734,859 |
2020-05-20 | $41.94 | $42.18 | $41.94 | $42.13 | $37.48 | 1,110,856 |
2020-05-19 | $41.70 | $41.88 | $41.67 | $41.76 | $37.15 | 845,760 |
2020-05-18 | $41.67 | $41.86 | $41.62 | $41.72 | $37.12 | 1,130,287 |
2020-05-15 | $41.13 | $41.32 | $41.07 | $41.28 | $36.73 | 774,031 |
2020-05-14 | $41.06 | $41.39 | $40.95 | $41.24 | $36.69 | 1,544,342 |
2020-05-13 | $41.52 | $41.54 | $41.17 | $41.28 | $36.73 | 1,546,973 |
2020-05-12 | $41.80 | $41.85 | $41.52 | $41.52 | $36.94 | 1,009,934 |
2020-05-11 | $41.65 | $41.69 | $41.56 | $41.58 | $36.99 | 811,120 |
2020-05-08 | $41.50 | $41.76 | $41.48 | $41.72 | $37.12 | 1,182,567 |
2020-05-07 | $41.58 | $41.59 | $41.38 | $41.38 | $36.82 | 2,265,064 |
2020-05-06 | $41.58 | $41.60 | $41.35 | $41.35 | $36.79 | 935,821 |
2020-05-05 | $41.45 | $41.59 | $41.43 | $41.52 | $36.94 | 1,140,835 |
2020-05-04 | $41.36 | $41.42 | $41.21 | $41.33 | $36.77 | 874,898 |
2020-05-01 | $41.76 | $41.84 | $41.33 | $41.36 | $36.80 | 826,044 |
2020-04-30 | $41.82 | $42.26 | $41.82 | $42.22 | $37.38 | 1,009,142 |
2020-04-29 | $41.75 | $42.09 | $41.65 | $42.03 | $37.21 | 1,594,870 |
2020-04-28 | $41.69 | $41.73 | $41.35 | $41.40 | $36.65 | 3,912,622 |
2020-04-27 | $41.53 | $41.60 | $41.44 | $41.48 | $36.72 | 1,409,426 |
2020-04-24 | $41.70 | $41.74 | $41.32 | $41.41 | $36.66 | 1,696,048 |
2020-04-23 | $41.79 | $41.95 | $41.59 | $41.66 | $36.88 | 741,465 |
2020-04-22 | $41.65 | $41.92 | $41.65 | $41.70 | $36.92 | 694,030 |
2020-04-21 | $41.58 | $41.74 | $41.27 | $41.45 | $36.70 | 2,240,225 |
2020-04-20 | $42.50 | $42.53 | $42.03 | $42.05 | $37.23 | 1,053,736 |
2020-04-17 | $42.77 | $42.81 | $42.50 | $42.65 | $37.76 | 1,017,980 |
2020-04-16 | $42.44 | $42.50 | $42.16 | $42.38 | $37.52 | 1,006,162 |
2020-04-15 | $42.38 | $42.61 | $42.16 | $42.61 | $37.72 | 1,014,517 |
2020-04-14 | $43.04 | $43.27 | $42.76 | $42.91 | $37.99 | 1,732,141 |
2020-04-13 | $43.08 | $43.14 | $42.43 | $42.87 | $37.95 | 2,856,506 |
2020-04-09 | $42.44 | $44.05 | $42.44 | $43.42 | $38.44 | 6,114,291 |
2020-04-08 | $40.53 | $41.31 | $40.53 | $41.17 | $36.45 | 1,179,405 |
2020-04-07 | $40.67 | $40.78 | $40.33 | $40.37 | $35.74 | 3,425,844 |
2020-04-06 | $39.84 | $40.27 | $39.84 | $40.21 | $35.60 | 1,892,577 |
2020-04-03 | $40.11 | $40.12 | $39.31 | $39.39 | $34.87 | 850,226 |
2020-04-02 | $39.70 | $40.40 | $39.69 | $40.10 | $35.50 | 1,101,418 |
2020-04-01 | $40.02 | $40.19 | $39.72 | $39.78 | $35.22 | 1,184,974 |
2020-03-31 | $41.12 | $41.25 | $40.81 | $40.87 | $36.00 | 4,277,474 |
2020-03-30 | $40.77 | $41.24 | $40.67 | $41.09 | $36.19 | 1,353,892 |
2020-03-27 | $40.15 | $41.50 | $39.65 | $40.73 | $35.87 | 2,595,139 |
2020-03-26 | $39.47 | $40.62 | $39.35 | $40.54 | $35.71 | 1,983,973 |
2020-03-25 | $39.29 | $40.26 | $38.73 | $39.30 | $34.61 | 2,343,237 |
2020-03-24 | $37.50 | $38.73 | $36.90 | $38.65 | $34.04 | 3,903,146 |
2020-03-23 | $38.10 | $38.18 | $37.12 | $37.54 | $33.06 | 3,920,593 |
2020-03-20 | $38.46 | $39.07 | $37.90 | $38.06 | $33.52 | 2,429,004 |
2020-03-19 | $39.29 | $39.65 | $38.67 | $38.83 | $34.20 | 1,983,255 |
2020-03-18 | $40.14 | $40.51 | $38.46 | $39.60 | $34.88 | 2,602,279 |
2020-03-17 | $40.78 | $41.31 | $40.36 | $41.14 | $36.23 | 2,895,375 |
2020-03-16 | $40.22 | $41.64 | $38.86 | $40.73 | $35.87 | 2,482,719 |
2020-03-13 | $42.27 | $42.62 | $41.81 | $42.46 | $37.40 | 2,488,407 |
2020-03-12 | $41.55 | $42.42 | $40.00 | $41.43 | $36.49 | 3,187,021 |
2020-03-11 | $43.39 | $43.47 | $42.71 | $42.91 | $37.79 | 6,527,398 |
2020-03-10 | $43.70 | $43.99 | $43.37 | $43.99 | $38.74 | 4,177,073 |
2020-03-09 | $43.16 | $43.61 | $40.42 | $43.27 | $38.11 | 3,600,135 |
2020-03-06 | $44.99 | $45.17 | $44.82 | $45.16 | $39.77 | 3,043,906 |
2020-03-05 | $45.67 | $45.71 | $45.44 | $45.53 | $40.10 | 2,106,981 |
2020-03-04 | $45.80 | $45.94 | $45.52 | $45.94 | $40.46 | 2,397,557 |
2020-03-03 | $45.68 | $45.98 | $45.43 | $45.48 | $40.06 | 7,194,251 |
2020-03-02 | $45.42 | $45.74 | $45.33 | $45.72 | $40.27 | 4,194,753 |
2020-02-28 | $45.06 | $45.74 | $45.00 | $45.68 | $40.07 | 6,722,738 |
2020-02-27 | $45.84 | $45.97 | $45.53 | $45.55 | $39.95 | 3,140,674 |
2020-02-26 | $46.14 | $46.23 | $45.97 | $46.11 | $40.45 | 1,218,981 |
2020-02-25 | $46.42 | $46.47 | $46.02 | $46.06 | $40.40 | 1,245,766 |
2020-02-24 | $46.35 | $46.36 | $46.23 | $46.26 | $40.58 | 1,638,391 |
2020-02-21 | $46.69 | $46.70 | $46.57 | $46.63 | $40.90 | 5,661,997 |
2020-02-20 | $46.68 | $46.71 | $46.58 | $46.66 | $40.93 | 1,358,236 |
2020-02-19 | $46.68 | $46.68 | $46.63 | $46.65 | $40.92 | 717,561 |
2020-02-18 | $46.67 | $46.67 | $46.59 | $46.63 | $40.90 | 786,568 |
2020-02-14 | $46.70 | $46.70 | $46.64 | $46.69 | $40.95 | 2,926,504 |
2020-02-13 | $46.64 | $46.71 | $46.61 | $46.67 | $40.94 | 4,610,642 |
2020-02-12 | $46.65 | $46.67 | $46.61 | $46.64 | $40.91 | 990,094 |
2020-02-11 | $46.57 | $46.61 | $46.56 | $46.58 | $40.86 | 1,036,597 |
2020-02-10 | $46.46 | $46.52 | $46.43 | $46.50 | $40.79 | 843,570 |
2020-02-07 | $46.50 | $46.52 | $46.45 | $46.47 | $40.76 | 508,504 |
2020-02-06 | $46.50 | $46.56 | $46.43 | $46.52 | $40.80 | 1,096,991 |
2020-02-05 | $46.45 | $46.48 | $46.42 | $46.48 | $40.77 | 610,244 |
2020-02-04 | $46.31 | $46.38 | $46.28 | $46.38 | $40.68 | 981,366 |
2020-02-03 | $46.26 | $46.30 | $46.19 | $46.19 | $40.52 | 1,163,961 |
2020-01-31 | $46.48 | $46.48 | $46.33 | $46.38 | $40.52 | 788,701 |
2020-01-30 | $46.43 | $46.54 | $46.37 | $46.52 | $40.64 | 813,876 |
2020-01-29 | $46.53 | $46.53 | $46.46 | $46.49 | $40.61 | 976,185 |
2020-01-28 | $46.41 | $46.52 | $46.36 | $46.49 | $40.61 | 1,439,034 |
2020-01-27 | $46.37 | $46.37 | $46.23 | $46.30 | $40.45 | 4,574,883 |
2020-01-24 | $46.67 | $46.67 | $46.49 | $46.54 | $40.66 | 5,149,158 |
2020-01-23 | $46.68 | $46.68 | $46.61 | $46.63 | $40.73 | 3,282,951 |
2020-01-22 | $46.72 | $46.72 | $46.66 | $46.68 | $40.78 | 1,994,167 |
2020-01-21 | $46.70 | $46.74 | $46.64 | $46.65 | $40.75 | 4,079,769 |
2020-01-17 | $46.75 | $46.75 | $46.69 | $46.70 | $40.80 | 2,943,621 |
2020-01-16 | $46.74 | $46.74 | $46.69 | $46.72 | $40.81 | 2,814,612 |
2020-01-15 | $46.66 | $46.74 | $46.66 | $46.70 | $40.80 | 14,101,635 |
2020-01-14 | $46.64 | $46.66 | $46.61 | $46.63 | $40.73 | 641,238 |
2020-01-13 | $46.67 | $46.67 | $46.63 | $46.63 | $40.73 | 815,757 |
2020-01-10 | $46.67 | $46.67 | $46.61 | $46.64 | $40.74 | 1,121,844 |
2020-01-09 | $46.60 | $46.63 | $46.52 | $46.63 | $40.73 | 326,825 |
2020-01-08 | $46.51 | $46.56 | $46.35 | $46.52 | $40.64 | 453,985 |
2020-01-07 | $46.52 | $46.53 | $46.47 | $46.48 | $40.60 | 614,169 |
2020-01-06 | $46.52 | $46.52 | $46.46 | $46.51 | $40.63 | 2,830,585 |
2020-01-03 | $46.44 | $46.57 | $46.44 | $46.54 | $40.66 | 839,979 |
2020-01-02 | $46.43 | $46.54 | $46.43 | $46.51 | $40.63 | 1,219,630 |
2019-12-31 | $46.40 | $46.43 | $46.37 | $46.43 | $40.56 | 749,723 |
2019-12-30 | $46.44 | $46.44 | $46.34 | $46.38 | $40.52 | 299,906 |
2019-12-27 | $46.44 | $46.44 | $46.38 | $46.41 | $40.54 | 469,209 |
2019-12-26 | $46.41 | $46.46 | $46.36 | $46.40 | $40.53 | 312,646 |
2019-12-24 | $46.30 | $46.34 | $46.28 | $46.33 | $40.47 | 262,473 |
2019-12-23 | $46.33 | $46.33 | $46.28 | $46.30 | $40.45 | 833,922 |
2019-12-20 | $46.37 | $46.40 | $46.27 | $46.28 | $40.43 | 2,331,569 |
2019-12-19 | $46.38 | $46.38 | $46.28 | $46.35 | $40.49 | 730,729 |
2019-12-18 | $46.50 | $46.55 | $46.41 | $46.53 | $40.47 | 2,077,709 |
2019-12-17 | $46.41 | $46.48 | $46.37 | $46.45 | $40.40 | 495,134 |
2019-12-16 | $46.34 | $46.39 | $46.30 | $46.38 | $40.34 | 359,697 |
2019-12-13 | $46.31 | $46.31 | $46.24 | $46.28 | $40.25 | 401,545 |
2019-12-12 | $46.16 | $46.28 | $46.16 | $46.25 | $40.22 | 523,784 |
2019-12-11 | $46.14 | $46.19 | $46.09 | $46.18 | $40.16 | 456,085 |
2019-12-10 | $46.06 | $46.12 | $46.01 | $46.10 | $40.09 | 538,389 |
2019-12-09 | $46.05 | $46.05 | $46.02 | $46.04 | $40.04 | 424,239 |
2019-12-06 | $46.04 | $46.04 | $46.02 | $46.03 | $40.03 | 248,107 |
2019-12-05 | $45.93 | $45.97 | $45.90 | $45.97 | $39.98 | 364,090 |
2019-12-04 | $45.89 | $45.94 | $45.84 | $45.89 | $39.91 | 761,486 |
2019-12-03 | $45.81 | $45.87 | $45.79 | $45.84 | $39.87 | 529,108 |
2019-12-02 | $45.89 | $45.96 | $45.81 | $45.86 | $39.89 | 574,629 |
2019-11-29 | $46.13 | $46.18 | $46.12 | $46.12 | $39.93 | 504,354 |
2019-11-27 | $46.12 | $46.19 | $46.12 | $46.15 | $39.96 | 259,114 |
2019-11-26 | $46.17 | $46.18 | $46.12 | $46.14 | $39.95 | 441,942 |
2019-11-25 | $46.07 | $46.15 | $46.07 | $46.14 | $39.95 | 257,460 |
2019-11-22 | $46.01 | $46.09 | $46.00 | $46.06 | $39.88 | 425,337 |
2019-11-21 | $46.02 | $46.02 | $45.94 | $45.97 | $39.80 | 622,509 |
2019-11-20 | $45.99 | $46.06 | $45.95 | $45.95 | $39.78 | 503,163 |
2019-11-19 | $46.10 | $46.11 | $46.03 | $46.03 | $39.85 | 765,314 |
2019-11-18 | $46.17 | $46.22 | $46.14 | $46.15 | $39.96 | 3,161,466 |
2019-11-15 | $46.19 | $46.22 | $46.15 | $46.21 | $40.01 | 590,080 |
2019-11-14 | $46.13 | $46.17 | $46.10 | $46.11 | $39.92 | 423,388 |
2019-11-13 | $46.11 | $46.15 | $46.10 | $46.13 | $39.94 | 511,636 |
2019-11-12 | $46.15 | $46.19 | $46.14 | $46.16 | $39.97 | 444,643 |
2019-11-11 | $46.13 | $46.18 | $46.13 | $46.14 | $39.95 | 166,737 |
2019-11-08 | $46.19 | $46.19 | $46.11 | $46.18 | $39.98 | 793,672 |
2019-11-07 | $46.24 | $46.24 | $46.15 | $46.15 | $39.96 | 455,103 |
2019-11-06 | $46.19 | $46.21 | $46.16 | $46.18 | $39.98 | 395,910 |
2019-11-05 | $46.26 | $46.26 | $46.19 | $46.21 | $40.01 | 1,525,521 |
2019-11-04 | $46.24 | $46.28 | $46.21 | $46.23 | $40.03 | 3,152,640 |
2019-11-01 | $46.15 | $46.19 | $46.11 | $46.18 | $39.98 | 747,567 |
2019-10-31 | $46.40 | $46.40 | $46.27 | $46.29 | $39.90 | 850,307 |
2019-10-30 | $46.44 | $46.44 | $46.32 | $46.38 | $39.98 | 363,241 |
2019-10-29 | $46.46 | $46.48 | $46.40 | $46.41 | $40.00 | 546,461 |
2019-10-28 | $46.47 | $46.48 | $46.43 | $46.44 | $40.03 | 726,666 |
2019-10-25 | $46.43 | $46.48 | $46.43 | $46.45 | $40.04 | 650,779 |
2019-10-24 | $46.41 | $46.44 | $46.40 | $46.43 | $40.02 | 561,287 |
2019-10-23 | $46.34 | $46.41 | $46.34 | $46.39 | $39.99 | 428,541 |
2019-10-22 | $46.42 | $46.42 | $46.36 | $46.38 | $39.98 | 648,227 |
2019-10-21 | $46.39 | $46.40 | $46.38 | $46.39 | $39.99 | 271,556 |
2019-10-18 | $46.35 | $46.40 | $46.34 | $46.37 | $39.97 | 327,443 |
2019-10-17 | $46.31 | $46.36 | $46.31 | $46.36 | $39.96 | 810,410 |
2019-10-16 | $46.35 | $46.35 | $46.29 | $46.30 | $39.91 | 823,789 |
2019-10-15 | $46.26 | $46.35 | $46.26 | $46.35 | $39.95 | 590,203 |
2019-10-14 | $46.24 | $46.29 | $46.21 | $46.26 | $39.87 | 204,153 |
2019-10-11 | $46.20 | $46.27 | $46.18 | $46.24 | $39.86 | 459,027 |
2019-10-10 | $46.13 | $46.17 | $46.10 | $46.14 | $39.77 | 436,226 |
2019-10-09 | $46.09 | $46.12 | $46.07 | $46.09 | $39.73 | 682,169 |
2019-10-08 | $46.11 | $46.11 | $46.00 | $46.01 | $39.66 | 806,760 |
2019-10-07 | $46.16 | $46.17 | $46.09 | $46.13 | $39.76 | 389,614 |
2019-10-04 | $46.08 | $46.15 | $46.07 | $46.15 | $39.78 | 1,030,392 |
2019-10-03 | $46.11 | $46.11 | $45.94 | $46.06 | $39.70 | 3,686,462 |
2019-10-02 | $46.23 | $46.26 | $46.03 | $46.11 | $39.75 | 1,270,062 |
2019-10-01 | $46.30 | $46.33 | $46.22 | $46.27 | $39.88 | 2,968,919 |
2019-09-30 | $46.47 | $46.49 | $46.44 | $46.49 | $39.90 | 668,458 |
2019-09-27 | $46.49 | $46.51 | $46.40 | $46.45 | $39.87 | 607,993 |
2019-09-26 | $46.50 | $46.56 | $46.33 | $46.47 | $39.88 | 549,253 |
2019-09-25 | $46.53 | $46.55 | $46.46 | $46.54 | $39.94 | 203,053 |
2019-09-24 | $46.60 | $46.63 | $46.50 | $46.54 | $39.94 | 194,946 |
2019-09-23 | $46.54 | $46.62 | $46.54 | $46.56 | $39.96 | 168,826 |
2019-09-20 | $46.56 | $46.59 | $46.46 | $46.56 | $39.96 | 213,982 |
2019-09-19 | $46.59 | $46.64 | $46.55 | $46.57 | $39.97 | 276,046 |
2019-09-18 | $46.60 | $46.62 | $46.50 | $46.61 | $40.00 | 266,802 |
2019-09-17 | $46.60 | $46.63 | $46.54 | $46.59 | $39.99 | 329,018 |
2019-09-16 | $46.49 | $46.59 | $46.45 | $46.59 | $39.99 | 323,600 |
2019-09-13 | $46.45 | $46.49 | $46.41 | $46.49 | $39.90 | 3,089,754 |
2019-09-12 | $46.41 | $46.49 | $46.41 | $46.47 | $39.88 | 756,178 |
2019-09-11 | $46.40 | $46.48 | $46.40 | $46.48 | $39.89 | 371,900 |
2019-09-10 | $46.41 | $46.44 | $46.35 | $46.42 | $39.84 | 379,700 |
2019-09-09 | $46.38 | $46.43 | $46.34 | $46.40 | $39.82 | 283,560 |
2019-09-06 | $46.39 | $46.44 | $46.35 | $46.35 | $39.78 | 271,852 |
2019-09-05 | $46.36 | $46.38 | $46.26 | $46.38 | $39.81 | 531,585 |
2019-09-04 | $46.29 | $46.31 | $46.21 | $46.31 | $39.75 | 408,645 |
2019-09-03 | $46.27 | $46.27 | $46.15 | $46.22 | $39.67 | 515,297 |
2019-08-30 | $46.60 | $46.61 | $46.44 | $46.48 | $39.71 | 558,997 |
2019-08-29 | $46.57 | $46.61 | $46.51 | $46.54 | $39.77 | 357,822 |
2019-08-28 | $46.45 | $46.52 | $46.42 | $46.50 | $39.73 | 292,759 |
2019-08-27 | $46.53 | $46.54 | $46.38 | $46.44 | $39.68 | 252,251 |
2019-08-26 | $46.36 | $46.48 | $46.36 | $46.48 | $39.71 | 219,851 |
2019-08-23 | $46.38 | $46.53 | $46.27 | $46.32 | $39.58 | 415,609 |
2019-08-22 | $46.37 | $46.49 | $46.36 | $46.44 | $39.68 | 790,761 |
2019-08-21 | $46.30 | $46.39 | $46.27 | $46.35 | $39.60 | 343,569 |
2019-08-20 | $46.20 | $46.24 | $46.18 | $46.20 | $39.48 | 233,964 |
2019-08-19 | $46.16 | $46.23 | $46.12 | $46.18 | $39.46 | 218,086 |
2019-08-16 | $46.06 | $46.14 | $46.06 | $46.07 | $39.36 | 543,738 |
2019-08-15 | $45.97 | $46.04 | $45.94 | $45.94 | $39.25 | 283,457 |
2019-08-14 | $46.07 | $46.07 | $45.90 | $45.90 | $39.22 | 341,099 |
2019-08-13 | $46.03 | $46.22 | $46.03 | $46.17 | $39.45 | 463,782 |
2019-08-12 | $46.10 | $46.11 | $46.02 | $46.06 | $39.36 | 539,072 |
2019-08-09 | $46.16 | $46.21 | $46.10 | $46.16 | $39.44 | 209,706 |
2019-08-08 | $46.17 | $46.26 | $46.16 | $46.22 | $39.49 | 209,176 |
2019-08-07 | $46.04 | $46.13 | $45.93 | $46.11 | $39.40 | 502,663 |
2019-08-06 | $46.13 | $46.19 | $46.00 | $46.16 | $39.44 | 1,615,152 |
2019-08-05 | $46.13 | $46.13 | $45.89 | $45.94 | $39.25 | 918,374 |
2019-08-02 | $46.33 | $46.34 | $46.22 | $46.30 | $39.56 | 311,100 |
2019-08-01 | $46.41 | $46.52 | $46.33 | $46.36 | $39.61 | 409,078 |
2019-07-31 | $46.68 | $46.70 | $46.44 | $46.57 | $39.62 | 328,639 |
2019-07-30 | $46.53 | $46.63 | $46.53 | $46.60 | $39.64 | 234,575 |
2019-07-29 | $46.66 | $46.66 | $46.60 | $46.61 | $39.65 | 300,598 |
2019-07-26 | $46.61 | $46.67 | $46.61 | $46.67 | $39.70 | 198,176 |
2019-07-25 | $46.63 | $46.63 | $46.55 | $46.58 | $39.63 | 254,869 |
2019-07-24 | $46.56 | $46.62 | $46.56 | $46.60 | $39.64 | 233,506 |
2019-07-23 | $46.57 | $46.60 | $46.52 | $46.57 | $39.62 | 392,226 |
2019-07-22 | $46.46 | $46.53 | $46.46 | $46.52 | $39.57 | 485,094 |
2019-07-19 | $46.51 | $46.52 | $46.45 | $46.45 | $39.52 | 1,237,409 |
2019-07-18 | $46.47 | $46.52 | $46.44 | $46.51 | $39.57 | 451,327 |
2019-07-17 | $46.56 | $46.56 | $46.50 | $46.51 | $39.57 | 784,244 |
2019-07-16 | $46.62 | $46.62 | $46.50 | $46.52 | $39.57 | 417,031 |
2019-07-15 | $46.59 | $46.63 | $46.55 | $46.58 | $39.63 | 650,150 |
2019-07-12 | $46.51 | $46.57 | $46.49 | $46.57 | $39.62 | 311,915 |
2019-07-11 | $46.60 | $46.65 | $46.50 | $46.54 | $39.59 | 461,191 |
2019-07-10 | $46.57 | $46.63 | $46.57 | $46.60 | $39.64 | 405,910 |
2019-07-09 | $46.54 | $46.56 | $46.52 | $46.52 | $39.57 | 278,643 |
2019-07-08 | $46.59 | $46.59 | $46.53 | $46.56 | $39.61 | 335,801 |
2019-07-05 | $46.61 | $46.61 | $46.52 | $46.57 | $39.62 | 543,333 |
2019-07-03 | $46.58 | $46.70 | $46.57 | $46.68 | $39.71 | 380,596 |
2019-07-02 | $46.53 | $46.60 | $46.53 | $46.57 | $39.62 | 472,997 |
2019-07-01 | $46.68 | $46.69 | $46.52 | $46.55 | $39.60 | 928,020 |
2019-06-28 | $46.73 | $46.77 | $46.70 | $46.70 | $39.55 | 1,086,813 |
2019-06-27 | $46.70 | $46.74 | $46.67 | $46.72 | $39.57 | 348,264 |
2019-06-26 | $46.69 | $46.73 | $46.63 | $46.63 | $39.49 | 426,065 |
2019-06-25 | $46.78 | $46.78 | $46.61 | $46.61 | $39.47 | 700,616 |
2019-06-24 | $46.77 | $46.77 | $46.74 | $46.74 | $39.58 | 348,651 |
2019-06-21 | $46.79 | $46.81 | $46.76 | $46.79 | $39.63 | 1,295,907 |
2019-06-20 | $46.80 | $47.47 | $46.75 | $46.85 | $39.68 | 787,821 |
2019-06-19 | $46.51 | $46.69 | $46.47 | $46.65 | $39.51 | 237,803 |
2019-06-18 | $46.47 | $46.53 | $46.45 | $46.51 | $39.39 | 841,670 |
2019-06-17 | $46.39 | $46.41 | $46.36 | $46.37 | $39.27 | 318,017 |
2019-06-14 | $46.40 | $46.42 | $46.35 | $46.40 | $39.30 | 190,411 |
2019-06-13 | $46.34 | $46.42 | $46.34 | $46.39 | $39.29 | 457,778 |
2019-06-12 | $46.44 | $46.44 | $46.34 | $46.34 | $39.24 | 640,087 |
2019-06-11 | $46.54 | $46.56 | $46.41 | $46.43 | $39.32 | 683,547 |
2019-06-10 | $46.38 | $46.46 | $46.38 | $46.44 | $39.33 | 982,164 |
2019-06-07 | $46.32 | $46.39 | $46.30 | $46.36 | $39.26 | 504,468 |
2019-06-06 | $46.19 | $46.29 | $46.16 | $46.25 | $39.17 | 462,674 |
2019-06-05 | $46.17 | $46.19 | $46.07 | $46.16 | $39.09 | 439,535 |
2019-06-04 | $45.92 | $46.13 | $45.92 | $46.13 | $39.07 | 678,426 |
2019-06-03 | $45.83 | $45.88 | $45.72 | $45.76 | $38.75 | 1,042,006 |
2019-05-31 | $46.14 | $46.17 | $46.00 | $46.00 | $38.78 | 526,396 |
2019-05-30 | $46.22 | $46.28 | $46.21 | $46.23 | $38.97 | 445,329 |
2019-05-29 | $46.21 | $46.24 | $46.13 | $46.17 | $38.92 | 1,530,744 |
2019-05-28 | $46.37 | $46.39 | $46.26 | $46.28 | $39.01 | 2,120,733 |
2019-05-24 | $46.41 | $46.41 | $46.32 | $46.34 | $39.06 | 206,466 |
2019-05-23 | $46.43 | $46.43 | $46.29 | $46.35 | $39.07 | 584,635 |
2019-05-22 | $46.46 | $46.51 | $46.43 | $46.51 | $39.21 | 295,400 |
2019-05-21 | $46.47 | $46.49 | $46.44 | $46.49 | $39.19 | 294,640 |
2019-05-20 | $46.45 | $46.47 | $46.37 | $46.39 | $39.11 | 1,278,569 |
2019-05-17 | $46.41 | $46.48 | $46.38 | $46.42 | $39.13 | 366,650 |
2019-05-16 | $46.36 | $46.48 | $46.36 | $46.41 | $39.12 | 371,825 |
2019-05-15 | $46.28 | $46.36 | $46.25 | $46.33 | $39.06 | 697,538 |
2019-05-14 | $46.32 | $46.36 | $46.28 | $46.28 | $39.01 | 1,062,915 |
2019-05-13 | $46.32 | $46.35 | $46.22 | $46.23 | $38.97 | 753,967 |
2019-05-10 | $46.45 | $46.55 | $46.34 | $46.50 | $39.20 | 567,873 |
2019-05-09 | $46.41 | $46.46 | $46.34 | $46.45 | $39.16 | 649,905 |
2019-05-08 | $46.48 | $46.56 | $46.45 | $46.50 | $39.20 | 1,819,961 |
2019-05-07 | $46.56 | $46.56 | $46.44 | $46.50 | $39.20 | 3,025,125 |
2019-05-06 | $46.57 | $46.63 | $46.52 | $46.62 | $39.30 | 3,488,629 |
2019-05-03 | $46.62 | $46.66 | $46.60 | $46.66 | $39.33 | 544,664 |
2019-05-02 | $46.55 | $46.60 | $46.50 | $46.56 | $39.25 | 455,828 |
2019-05-01 | $46.67 | $46.72 | $46.56 | $46.57 | $39.26 | 823,574 |
2019-04-30 | $46.83 | $46.87 | $46.81 | $46.86 | $39.33 | 489,311 |
2019-04-29 | $46.83 | $46.84 | $46.80 | $46.83 | $39.31 | 318,074 |
2019-04-26 | $46.82 | $46.84 | $46.77 | $46.84 | $39.32 | 330,174 |
2019-04-25 | $46.77 | $46.79 | $46.71 | $46.78 | $39.27 | 317,870 |
2019-04-24 | $46.82 | $46.82 | $46.74 | $46.76 | $39.25 | 317,560 |
2019-04-23 | $46.76 | $46.81 | $46.72 | $46.81 | $39.29 | 402,537 |
2019-04-22 | $46.73 | $46.73 | $46.70 | $46.72 | $39.22 | 275,703 |
2019-04-18 | $46.78 | $46.78 | $46.67 | $46.74 | $39.23 | 362,538 |
2019-04-17 | $46.83 | $46.84 | $46.71 | $46.74 | $39.23 | 524,718 |
2019-04-16 | $46.83 | $46.85 | $46.78 | $46.82 | $39.30 | 620,710 |
2019-04-15 | $46.82 | $46.88 | $46.81 | $46.83 | $39.31 | 1,049,544 |
2019-04-12 | $46.79 | $46.86 | $46.75 | $46.83 | $39.31 | 1,479,800 |
2019-04-11 | $46.70 | $46.77 | $46.69 | $46.77 | $39.26 | 301,307 |
2019-04-10 | $46.61 | $46.69 | $46.61 | $46.68 | $39.18 | 347,256 |
2019-04-09 | $46.58 | $46.60 | $46.54 | $46.58 | $39.10 | 333,881 |
2019-04-08 | $46.60 | $46.60 | $46.55 | $46.58 | $39.10 | 390,160 |
2019-04-05 | $46.59 | $46.64 | $46.57 | $46.63 | $39.14 | 1,802,783 |
2019-04-04 | $46.50 | $46.55 | $46.49 | $46.55 | $39.07 | 932,420 |
2019-04-03 | $46.58 | $46.58 | $46.46 | $46.50 | $39.03 | 2,115,274 |
2019-04-02 | $46.53 | $46.54 | $46.47 | $46.54 | $39.06 | 460,449 |
2019-04-01 | $46.57 | $46.61 | $46.50 | $46.52 | $39.05 | 1,197,951 |
2019-03-29 | $46.69 | $46.72 | $46.66 | $46.71 | $39.03 | 490,134 |
2019-03-28 | $46.60 | $46.63 | $46.57 | $46.63 | $38.97 | 382,393 |
2019-03-27 | $46.59 | $46.62 | $46.50 | $46.58 | $38.92 | 458,953 |
2019-03-26 | $46.55 | $46.62 | $46.48 | $46.55 | $38.90 | 599,326 |
2019-03-25 | $46.45 | $46.50 | $46.40 | $46.48 | $38.84 | 395,249 |
2019-03-22 | $46.53 | $46.55 | $46.44 | $46.47 | $38.83 | 326,800 |
2019-03-21 | $46.56 | $46.63 | $46.56 | $46.58 | $38.92 | 371,024 |
2019-03-20 | $46.47 | $46.64 | $46.40 | $46.62 | $38.96 | 535,883 |
2019-03-19 | $46.48 | $46.50 | $46.41 | $46.47 | $38.83 | 513,742 |
2019-03-18 | $46.50 | $46.51 | $46.42 | $46.45 | $38.81 | 388,805 |
2019-03-15 | $46.50 | $46.54 | $46.47 | $46.49 | $38.85 | 384,537 |
2019-03-14 | $46.45 | $46.50 | $46.43 | $46.46 | $38.82 | 565,614 |
2019-03-13 | $46.37 | $46.48 | $46.35 | $46.46 | $38.82 | 466,067 |
2019-03-12 | $46.28 | $46.35 | $46.24 | $46.35 | $38.73 | 483,162 |
2019-03-11 | $46.17 | $46.28 | $46.16 | $46.28 | $38.67 | 340,110 |
2019-03-08 | $46.19 | $46.19 | $46.05 | $46.12 | $38.54 | 2,017,792 |
2019-03-07 | $46.34 | $46.34 | $46.20 | $46.25 | $38.65 | 1,429,447 |
2019-03-06 | $46.43 | $46.43 | $46.30 | $46.32 | $38.71 | 271,493 |
2019-03-05 | $46.43 | $46.46 | $46.37 | $46.41 | $38.78 | 733,527 |
2019-03-04 | $46.54 | $46.54 | $46.36 | $46.44 | $38.81 | 418,432 |
2019-03-01 | $46.47 | $46.51 | $46.40 | $46.50 | $38.86 | 269,372 |
2019-02-28 | $46.62 | $46.63 | $46.55 | $46.60 | $38.77 | 262,663 |
2019-02-27 | $46.60 | $46.64 | $46.58 | $46.62 | $38.79 | 421,472 |
2019-02-26 | $46.52 | $46.61 | $46.52 | $46.58 | $38.76 | 395,090 |
2019-02-25 | $46.55 | $46.60 | $46.50 | $46.52 | $38.71 | 338,876 |
2019-02-22 | $46.47 | $46.52 | $46.44 | $46.50 | $38.69 | 309,179 |
2019-02-21 | $46.40 | $46.45 | $46.38 | $46.42 | $38.62 | 209,911 |
2019-02-20 | $46.42 | $46.45 | $46.38 | $46.44 | $38.64 | 275,266 |
2019-02-19 | $46.35 | $46.46 | $46.34 | $46.39 | $38.60 | 449,986 |
2019-02-15 | $46.35 | $46.41 | $46.33 | $46.38 | $38.59 | 211,850 |
2019-02-14 | $46.26 | $46.31 | $46.19 | $46.28 | $38.51 | 487,220 |
2019-02-13 | $46.38 | $46.38 | $46.28 | $46.31 | $38.53 | 279,623 |
2019-02-12 | $46.23 | $46.39 | $46.23 | $46.36 | $38.57 | 647,877 |
2019-02-11 | $46.11 | $46.15 | $46.09 | $46.13 | $38.38 | 405,606 |
2019-02-08 | $46.11 | $46.13 | $46.06 | $46.09 | $38.35 | 496,098 |
2019-02-07 | $46.15 | $46.17 | $46.04 | $46.14 | $38.39 | 382,283 |
2019-02-06 | $46.32 | $46.34 | $46.14 | $46.28 | $38.51 | 446,628 |
2019-02-05 | $46.16 | $46.35 | $46.16 | $46.34 | $38.56 | 287,102 |
2019-02-04 | $46.09 | $46.17 | $46.04 | $46.16 | $38.41 | 669,515 |
2019-02-01 | $46.15 | $46.15 | $46.02 | $46.09 | $38.35 | 1,813,387 |
2019-01-31 | $46.24 | $46.36 | $46.23 | $46.36 | $38.39 | 914,191 |
2019-01-30 | $46.02 | $46.28 | $45.97 | $46.21 | $38.27 | 1,691,226 |
2019-01-29 | $46.05 | $46.05 | $45.89 | $45.95 | $38.06 | 381,465 |
2019-01-28 | $45.97 | $46.02 | $45.89 | $45.99 | $38.09 | 449,649 |
2019-01-25 | $46.01 | $46.05 | $45.99 | $46.00 | $38.10 | 394,257 |
2019-01-24 | $45.85 | $45.94 | $45.83 | $45.90 | $38.01 | 406,792 |
2019-01-23 | $45.92 | $45.96 | $45.78 | $45.87 | $37.99 | 543,706 |
2019-01-22 | $45.99 | $46.00 | $45.83 | $45.87 | $37.99 | 592,204 |
2019-01-18 | $45.99 | $46.07 | $45.95 | $46.05 | $38.14 | 441,095 |
2019-01-17 | $45.79 | $45.95 | $45.74 | $45.91 | $38.02 | 944,679 |
2019-01-16 | $45.78 | $45.86 | $45.78 | $45.79 | $37.92 | 563,619 |
2019-01-15 | $45.66 | $45.74 | $45.62 | $45.74 | $37.88 | 583,038 |
2019-01-14 | $45.64 | $45.68 | $45.60 | $45.60 | $37.77 | 502,718 |
2019-01-11 | $45.72 | $45.72 | $45.64 | $45.71 | $37.86 | 1,302,002 |
2019-01-10 | $45.62 | $45.89 | $45.58 | $45.84 | $37.96 | 1,637,906 |
2019-01-09 | $45.67 | $45.73 | $45.62 | $45.66 | $37.81 | 1,718,125 |
2019-01-08 | $45.51 | $45.65 | $45.45 | $45.62 | $37.78 | 1,477,194 |
2019-01-07 | $45.20 | $45.42 | $45.17 | $45.40 | $37.60 | 502,551 |
2019-01-04 | $44.68 | $45.17 | $44.68 | $45.12 | $37.37 | 1,435,954 |
2019-01-03 | $44.43 | $44.58 | $44.42 | $44.49 | $36.85 | 508,400 |
2019-01-02 | $44.43 | $44.57 | $44.27 | $44.49 | $36.85 | 502,100 |
2018-12-31 | $44.52 | $44.60 | $44.50 | $44.55 | $36.90 | 1,296,439 |
2018-12-28 | $44.49 | $44.62 | $44.41 | $44.47 | $36.83 | 1,146,866 |
2018-12-27 | $44.24 | $44.51 | $44.23 | $44.49 | $36.85 | 1,324,035 |
2018-12-26 | $43.92 | $44.48 | $43.84 | $44.45 | $36.81 | 1,141,999 |
2018-12-24 | $44.15 | $44.20 | $43.90 | $43.90 | $36.36 | 697,481 |
2018-12-21 | $44.33 | $44.44 | $44.08 | $44.11 | $36.53 | 3,169,697 |
2018-12-20 | $44.52 | $44.68 | $44.07 | $44.42 | $36.79 | 2,101,236 |
2018-12-19 | $45.05 | $45.10 | $44.51 | $44.57 | $36.91 | 8,489,992 |
2018-12-18 | $45.22 | $45.22 | $44.96 | $45.03 | $37.29 | 2,774,490 |
2018-12-17 | $45.60 | $45.60 | $45.35 | $45.38 | $37.38 | 570,638 |
2018-12-14 | $45.66 | $45.69 | $45.54 | $45.55 | $37.52 | 874,952 |
2018-12-13 | $45.75 | $45.75 | $45.67 | $45.73 | $37.67 | 518,568 |
2018-12-12 | $45.63 | $45.71 | $45.61 | $45.65 | $37.60 | 615,622 |
2018-12-11 | $45.54 | $45.61 | $45.51 | $45.54 | $37.51 | 582,877 |
2018-12-10 | $45.45 | $45.49 | $45.32 | $45.47 | $37.45 | 593,290 |
2018-12-07 | $45.66 | $45.75 | $45.45 | $45.47 | $37.45 | 472,935 |
2018-12-06 | $45.47 | $45.56 | $45.37 | $45.54 | $37.51 | 918,601 |
2018-12-04 | $45.73 | $45.76 | $45.57 | $45.57 | $37.53 | 1,421,676 |
2018-12-03 | $45.83 | $45.83 | $45.71 | $45.83 | $37.75 | 684,881 |
2018-11-30 | $45.88 | $45.89 | $45.83 | $45.87 | $37.60 | 435,467 |
2018-11-29 | $45.90 | $45.97 | $45.82 | $45.88 | $37.61 | 719,208 |
2018-11-28 | $45.71 | $45.92 | $45.67 | $45.90 | $37.62 | 550,127 |
2018-11-27 | $45.63 | $45.66 | $45.58 | $45.66 | $37.43 | 320,937 |
2018-11-26 | $45.65 | $45.85 | $45.62 | $45.66 | $37.43 | 629,882 |
2018-11-23 | $45.65 | $45.65 | $45.52 | $45.54 | $37.33 | 193,877 |
2018-11-21 | $45.71 | $45.79 | $45.68 | $45.70 | $37.46 | 834,938 |
2018-11-20 | $45.55 | $45.64 | $45.51 | $45.55 | $37.34 | 1,335,718 |
2018-11-19 | $45.64 | $45.71 | $45.51 | $45.64 | $37.41 | 6,770,159 |
2018-11-16 | $45.72 | $45.75 | $45.62 | $45.69 | $37.45 | 758,715 |
2018-11-15 | $45.70 | $45.84 | $45.62 | $45.83 | $37.57 | 919,995 |
2018-11-14 | $45.97 | $45.97 | $45.72 | $45.80 | $37.54 | 611,824 |
2018-11-13 | $46.00 | $46.03 | $45.85 | $45.87 | $37.60 | 650,847 |
2018-11-12 | $46.15 | $46.16 | $45.93 | $45.94 | $37.66 | 432,998 |
2018-11-09 | $46.31 | $46.31 | $46.16 | $46.20 | $37.87 | 418,490 |
2018-11-08 | $46.37 | $46.46 | $46.35 | $46.35 | $37.99 | 569,006 |
2018-11-07 | $46.33 | $46.45 | $46.26 | $46.43 | $38.06 | 966,796 |
2018-11-06 | $46.19 | $46.27 | $46.18 | $46.26 | $37.92 | 259,175 |
2018-11-05 | $46.14 | $46.20 | $46.12 | $46.15 | $37.83 | 191,085 |
2018-11-02 | $46.18 | $46.21 | $46.09 | $46.14 | $37.82 | 314,764 |
2018-11-01 | $46.07 | $46.15 | $46.03 | $46.14 | $37.82 | 911,082 |
2018-10-31 | $46.28 | $46.31 | $46.21 | $46.21 | $37.69 | 379,149 |
2018-10-30 | $46.15 | $46.24 | $46.09 | $46.24 | $37.72 | 497,930 |
2018-10-29 | $46.31 | $46.31 | $46.11 | $46.14 | $37.63 | 1,295,180 |
2018-10-26 | $46.27 | $46.33 | $46.16 | $46.24 | $37.72 | 1,093,719 |
2018-10-25 | $46.30 | $46.39 | $46.28 | $46.34 | $37.80 | 466,418 |
2018-10-24 | $46.41 | $46.48 | $46.18 | $46.20 | $37.68 | 688,956 |
2018-10-23 | $46.32 | $46.43 | $46.27 | $46.39 | $37.84 | 522,598 |
2018-10-22 | $46.52 | $46.56 | $46.43 | $46.45 | $37.89 | 581,922 |
2018-10-19 | $46.49 | $46.52 | $46.41 | $46.43 | $37.87 | 531,330 |
2018-10-18 | $46.54 | $46.59 | $46.41 | $46.45 | $37.89 | 667,322 |
2018-10-17 | $46.58 | $46.62 | $46.51 | $46.56 | $37.98 | 459,208 |
2018-10-16 | $46.60 | $46.67 | $46.56 | $46.62 | $38.03 | 868,327 |
2018-10-15 | $46.50 | $46.53 | $46.45 | $46.46 | $37.90 | 785,254 |
2018-10-12 | $46.61 | $46.63 | $46.45 | $46.51 | $37.94 | 1,557,791 |
2018-10-11 | $46.48 | $46.53 | $46.33 | $46.40 | $37.85 | 751,652 |
2018-10-10 | $46.53 | $46.53 | $46.31 | $46.36 | $37.81 | 1,034,796 |
2018-10-09 | $46.59 | $46.63 | $46.56 | $46.57 | $37.99 | 365,564 |
2018-10-08 | $46.69 | $46.69 | $46.56 | $46.61 | $38.02 | 343,854 |
2018-10-05 | $46.78 | $46.79 | $46.62 | $46.65 | $38.05 | 786,065 |
2018-10-04 | $46.80 | $46.82 | $46.72 | $46.75 | $38.13 | 595,686 |
2018-10-03 | $46.95 | $46.98 | $46.85 | $46.87 | $38.23 | 1,488,129 |
2018-10-02 | $46.96 | $46.96 | $46.92 | $46.94 | $38.29 | 805,271 |
2018-10-01 | $46.90 | $46.97 | $46.87 | $46.94 | $38.29 | 758,200 |
2018-09-28 | $47.03 | $47.09 | $47.02 | $47.08 | $38.22 | 449,575 |
2018-09-27 | $47.05 | $47.06 | $47.00 | $47.04 | $38.19 | 199,701 |
2018-09-26 | $46.98 | $47.01 | $46.96 | $46.98 | $38.14 | 407,528 |
2018-09-25 | $46.94 | $46.96 | $46.91 | $46.94 | $38.11 | 311,575 |
2018-09-24 | $46.96 | $46.96 | $46.89 | $46.92 | $38.09 | 325,510 |
2018-09-21 | $46.95 | $46.95 | $46.91 | $46.92 | $38.09 | 269,418 |
2018-09-20 | $46.92 | $46.93 | $46.88 | $46.93 | $38.10 | 443,161 |
2018-09-19 | $46.93 | $46.95 | $46.88 | $46.89 | $38.07 | 784,132 |
2018-09-18 | $46.94 | $46.95 | $46.91 | $46.94 | $38.11 | 468,658 |
2018-09-17 | $46.93 | $46.94 | $46.89 | $46.91 | $38.09 | 205,870 |
2018-09-14 | $46.91 | $46.95 | $46.89 | $46.95 | $38.12 | 898,927 |
2018-09-13 | $46.89 | $46.92 | $46.88 | $46.92 | $38.09 | 275,996 |
2018-09-12 | $46.80 | $46.87 | $46.80 | $46.86 | $38.05 | 409,130 |
2018-09-11 | $46.78 | $46.79 | $46.74 | $46.79 | $37.99 | 572,428 |
2018-09-10 | $46.73 | $46.78 | $46.73 | $46.76 | $37.96 | 296,636 |
2018-09-07 | $46.69 | $46.75 | $46.68 | $46.72 | $37.93 | 263,671 |
2018-09-06 | $46.74 | $46.75 | $46.70 | $46.72 | $37.93 | 537,702 |
2018-09-05 | $46.75 | $46.77 | $46.71 | $46.72 | $37.93 | 678,539 |
2018-09-04 | $46.75 | $46.77 | $46.70 | $46.76 | $37.96 | 6,210,400 |
2018-08-31 | $46.98 | $47.02 | $46.98 | $47.01 | $37.98 | 446,415 |
2018-08-30 | $46.99 | $47.00 | $46.93 | $46.94 | $37.93 | 408,174 |
2018-08-29 | $46.99 | $47.00 | $46.97 | $46.98 | $37.96 | 273,034 |
2018-08-28 | $47.01 | $47.01 | $46.97 | $46.98 | $37.96 | 256,338 |
2018-08-27 | $46.99 | $47.02 | $46.97 | $47.00 | $37.98 | 222,861 |
2018-08-24 | $46.95 | $46.99 | $46.95 | $46.99 | $37.97 | 340,986 |
2018-08-23 | $46.95 | $46.97 | $46.83 | $46.92 | $37.91 | 2,955,643 |
2018-08-22 | $46.93 | $46.95 | $46.91 | $46.93 | $37.92 | 299,204 |
2018-08-21 | $46.89 | $46.94 | $46.87 | $46.92 | $37.91 | 397,362 |
2018-08-20 | $46.86 | $46.87 | $46.82 | $46.86 | $37.86 | 258,409 |
2018-08-17 | $46.82 | $46.85 | $46.71 | $46.83 | $37.84 | 214,930 |
2018-08-16 | $46.82 | $46.82 | $46.79 | $46.82 | $37.83 | 544,608 |
2018-08-15 | $46.79 | $46.81 | $46.73 | $46.78 | $37.80 | 236,023 |
2018-08-14 | $46.80 | $46.84 | $46.78 | $46.81 | $37.82 | 272,943 |
2018-08-13 | $46.80 | $46.84 | $46.71 | $46.74 | $37.77 | 290,473 |
2018-08-10 | $46.74 | $46.79 | $46.67 | $46.74 | $37.77 | 156,069 |
2018-08-09 | $46.88 | $46.88 | $46.79 | $46.79 | $37.81 | 412,187 |
2018-08-08 | $46.90 | $46.92 | $46.86 | $46.88 | $37.88 | 539,621 |
2018-08-07 | $46.86 | $46.91 | $46.83 | $46.87 | $37.87 | 395,105 |
2018-08-06 | $46.80 | $46.85 | $46.80 | $46.83 | $37.84 | 208,972 |
2018-08-03 | $46.77 | $46.83 | $46.77 | $46.80 | $37.81 | 796,809 |
2018-08-02 | $46.73 | $46.78 | $46.73 | $46.77 | $37.79 | 393,449 |
2018-08-01 | $46.73 | $46.77 | $46.70 | $46.76 | $37.78 | 224,974 |
2018-07-31 | $46.95 | $46.96 | $46.93 | $46.94 | $37.74 | 197,986 |
2018-07-30 | $46.91 | $46.92 | $46.84 | $46.89 | $37.70 | 232,858 |
2018-07-27 | $46.93 | $46.94 | $46.85 | $46.88 | $37.69 | 409,670 |
2018-07-26 | $46.92 | $46.92 | $46.87 | $46.87 | $37.69 | 244,700 |
2018-07-25 | $46.85 | $46.90 | $46.82 | $46.87 | $37.69 | 343,305 |
2018-07-24 | $46.83 | $46.86 | $46.80 | $46.83 | $37.65 | 275,492 |
2018-07-23 | $46.82 | $46.82 | $46.77 | $46.78 | $37.61 | 244,042 |
2018-07-20 | $46.78 | $46.80 | $46.75 | $46.77 | $37.61 | 391,596 |
2018-07-19 | $46.72 | $46.88 | $46.72 | $46.75 | $37.59 | 490,716 |
2018-07-18 | $46.75 | $46.77 | $46.72 | $46.76 | $37.60 | 529,673 |
2018-07-17 | $46.70 | $46.75 | $46.68 | $46.70 | $37.55 | 796,394 |
2018-07-16 | $46.75 | $46.75 | $46.71 | $46.72 | $37.57 | 286,463 |
2018-07-13 | $46.75 | $46.79 | $46.73 | $46.73 | $37.57 | 882,120 |
2018-07-12 | $46.69 | $46.75 | $46.69 | $46.74 | $37.58 | 274,500 |
2018-07-11 | $46.66 | $46.67 | $46.62 | $46.64 | $37.50 | 519,752 |
2018-07-10 | $46.69 | $46.71 | $46.67 | $46.69 | $37.54 | 243,884 |
2018-07-09 | $46.65 | $46.70 | $46.63 | $46.68 | $37.53 | 220,354 |
2018-07-06 | $46.56 | $46.64 | $46.55 | $46.61 | $37.48 | 715,776 |
2018-07-05 | $46.43 | $46.53 | $46.42 | $46.52 | $37.40 | 275,510 |
2018-07-03 | $46.43 | $46.53 | $46.38 | $46.38 | $37.29 | 282,539 |
2018-07-02 | $46.37 | $46.46 | $46.31 | $46.38 | $37.29 | 628,030 |
2018-06-29 | $46.72 | $46.73 | $46.59 | $46.62 | $37.31 | 469,384 |
2018-06-28 | $46.71 | $46.71 | $46.59 | $46.67 | $37.35 | 555,854 |
2018-06-27 | $46.85 | $46.85 | $46.70 | $46.70 | $37.37 | 722,713 |
2018-06-26 | $46.80 | $46.82 | $46.69 | $46.80 | $37.45 | 191,878 |
2018-06-25 | $46.83 | $46.83 | $46.74 | $46.77 | $37.43 | 428,201 |
2018-06-22 | $46.94 | $46.94 | $46.85 | $46.85 | $37.49 | 539,233 |
2018-06-21 | $46.91 | $46.93 | $46.85 | $46.85 | $37.49 | 567,606 |
2018-06-20 | $46.92 | $46.93 | $46.88 | $46.90 | $37.53 | 462,864 |
2018-06-19 | $46.87 | $46.90 | $46.85 | $46.87 | $37.51 | 302,925 |
2018-06-18 | $46.91 | $46.94 | $46.73 | $46.93 | $37.55 | 179,276 |
2018-06-15 | $46.90 | $46.96 | $46.88 | $46.96 | $37.58 | 270,514 |
2018-06-14 | $46.93 | $46.97 | $46.90 | $46.95 | $37.57 | 316,808 |
2018-06-13 | $46.89 | $46.90 | $46.82 | $46.85 | $37.49 | 337,296 |
2018-06-12 | $46.81 | $46.88 | $46.81 | $46.84 | $37.48 | 449,715 |
2018-06-11 | $46.75 | $46.84 | $46.75 | $46.80 | $37.45 | 545,066 |
2018-06-08 | $46.72 | $46.95 | $46.70 | $46.75 | $37.41 | 277,928 |
2018-06-07 | $46.72 | $46.76 | $46.68 | $46.73 | $37.39 | 343,236 |
2018-06-06 | $46.58 | $46.70 | $46.55 | $46.67 | $37.35 | 11,488,124 |
2018-06-05 | $46.58 | $46.64 | $46.57 | $46.64 | $37.32 | 613,812 |
2018-06-04 | $46.52 | $46.59 | $46.52 | $46.58 | $37.27 | 7,150,443 |
2018-06-01 | $46.54 | $46.57 | $46.50 | $46.53 | $37.23 | 888,418 |
2018-05-31 | $46.67 | $46.71 | $46.55 | $46.65 | $37.16 | 8,607,246 |
2018-05-30 | $46.57 | $46.72 | $46.57 | $46.70 | $37.20 | 481,270 |
2018-05-29 | $46.67 | $46.72 | $46.45 | $46.56 | $37.09 | 12,146,388 |
2018-05-25 | $46.76 | $46.81 | $46.71 | $46.72 | $37.22 | 636,226 |
2018-05-24 | $46.80 | $46.82 | $46.75 | $46.81 | $37.29 | 435,836 |
2018-05-23 | $46.76 | $46.82 | $46.75 | $46.82 | $37.30 | 331,078 |
2018-05-22 | $46.84 | $46.86 | $46.75 | $46.81 | $37.29 | 368,481 |
2018-05-21 | $46.74 | $46.83 | $46.74 | $46.77 | $37.26 | 417,559 |
2018-05-18 | $46.74 | $46.76 | $46.66 | $46.73 | $37.22 | 254,497 |
2018-05-17 | $46.68 | $46.76 | $46.66 | $46.75 | $37.24 | 488,769 |
2018-05-16 | $46.69 | $46.77 | $46.66 | $46.71 | $37.21 | 1,205,186 |
2018-05-15 | $46.78 | $46.80 | $46.67 | $46.70 | $37.20 | 482,233 |
2018-05-14 | $46.82 | $46.87 | $46.78 | $46.86 | $37.33 | 3,072,406 |
2018-05-11 | $46.86 | $46.86 | $46.77 | $46.81 | $37.29 | 444,625 |
2018-05-10 | $46.70 | $46.85 | $46.70 | $46.83 | $37.30 | 1,023,865 |
2018-05-09 | $46.60 | $46.72 | $46.60 | $46.68 | $37.18 | 291,828 |
2018-05-08 | $46.63 | $46.67 | $46.60 | $46.60 | $37.12 | 554,790 |
2018-05-07 | $46.62 | $46.69 | $46.62 | $46.67 | $37.18 | 146,666 |
2018-05-04 | $46.57 | $46.67 | $46.57 | $46.64 | $37.15 | 465,804 |
2018-05-03 | $46.59 | $46.63 | $46.54 | $46.60 | $37.12 | 414,926 |
2018-05-02 | $46.59 | $46.68 | $46.56 | $46.57 | $37.10 | 471,313 |
2018-05-01 | $46.60 | $46.65 | $46.44 | $46.58 | $37.11 | 790,452 |
2018-04-30 | $46.75 | $46.83 | $46.73 | $46.81 | $37.12 | 355,605 |
2018-04-27 | $46.76 | $46.85 | $46.73 | $46.79 | $37.11 | 235,231 |
2018-04-26 | $46.67 | $46.77 | $46.67 | $46.74 | $37.07 | 234,865 |
2018-04-25 | $46.66 | $46.68 | $46.56 | $46.64 | $36.99 | 385,462 |
2018-04-24 | $46.76 | $46.80 | $46.63 | $46.68 | $37.02 | 331,067 |
2018-04-23 | $46.83 | $46.87 | $46.70 | $46.70 | $37.04 | 376,337 |
2018-04-20 | $46.87 | $46.88 | $46.82 | $46.83 | $37.14 | 212,169 |
2018-04-19 | $46.95 | $46.99 | $46.83 | $46.92 | $37.21 | 377,224 |
2018-04-18 | $47.07 | $47.07 | $46.98 | $46.99 | $37.27 | 318,515 |
2018-04-17 | $47.04 | $47.13 | $47.04 | $47.05 | $37.31 | 638,892 |
2018-04-16 | $47.00 | $47.05 | $46.92 | $47.03 | $37.30 | 488,102 |
2018-04-13 | $46.93 | $46.99 | $46.93 | $46.95 | $37.23 | 481,995 |
2018-04-12 | $46.79 | $46.94 | $46.76 | $46.92 | $37.21 | 1,087,989 |
2018-04-11 | $46.78 | $46.84 | $46.75 | $46.75 | $37.08 | 298,951 |
2018-04-10 | $46.67 | $46.82 | $46.60 | $46.78 | $37.10 | 1,027,793 |
2018-04-09 | $46.72 | $46.72 | $46.54 | $46.56 | $36.92 | 1,086,257 |
2018-04-06 | $46.64 | $46.68 | $46.53 | $46.57 | $36.93 | 987,768 |
2018-04-05 | $46.57 | $46.71 | $46.56 | $46.68 | $37.02 | 413,005 |
2018-04-04 | $46.36 | $46.60 | $46.36 | $46.58 | $36.94 | 225,779 |
2018-04-03 | $46.46 | $46.50 | $46.41 | $46.50 | $36.88 | 327,633 |
2018-04-02 | $46.60 | $46.60 | $46.42 | $46.51 | $36.88 | 277,112 |
2018-03-29 | $46.74 | $46.84 | $46.70 | $46.79 | $36.94 | 428,068 |
2018-03-28 | $46.59 | $46.67 | $46.59 | $46.66 | $36.84 | 278,755 |
2018-03-27 | $46.67 | $46.94 | $46.55 | $46.58 | $36.78 | 267,982 |
2018-03-26 | $46.68 | $46.85 | $46.57 | $46.70 | $36.87 | 380,561 |
2018-03-23 | $46.70 | $46.73 | $46.50 | $46.54 | $36.75 | 208,030 |
2018-03-22 | $46.72 | $46.79 | $46.59 | $46.59 | $36.79 | 260,632 |
2018-03-21 | $46.68 | $46.84 | $46.68 | $46.77 | $36.93 | 279,981 |
2018-03-20 | $46.70 | $46.76 | $46.70 | $46.72 | $36.89 | 180,743 |
2018-03-19 | $46.72 | $46.78 | $46.65 | $46.73 | $36.90 | 195,186 |
2018-03-16 | $46.71 | $46.83 | $46.71 | $46.79 | $36.94 | 140,778 |
2018-03-15 | $46.70 | $46.79 | $46.70 | $46.76 | $36.92 | 410,681 |
2018-03-14 | $46.79 | $46.82 | $46.70 | $46.74 | $36.90 | 164,686 |
2018-03-13 | $46.84 | $46.90 | $46.74 | $46.78 | $36.94 | 224,884 |
2018-03-12 | $46.89 | $46.89 | $46.80 | $46.86 | $37.00 | 225,558 |
2018-03-09 | $46.78 | $46.93 | $46.75 | $46.90 | $37.03 | 338,577 |
2018-03-08 | $46.73 | $46.77 | $46.68 | $46.70 | $36.87 | 159,847 |
2018-03-07 | $46.69 | $46.76 | $46.65 | $46.73 | $36.90 | 178,357 |
2018-03-06 | $46.76 | $46.79 | $46.69 | $46.73 | $36.90 | 204,805 |
2018-03-05 | $46.61 | $46.73 | $46.60 | $46.72 | $36.89 | 179,911 |
2018-03-02 | $46.52 | $46.73 | $46.51 | $46.70 | $36.87 | 203,080 |
2018-03-01 | $46.70 | $46.76 | $46.56 | $46.60 | $36.79 | 282,782 |
2018-02-28 | $46.99 | $47.05 | $46.87 | $46.87 | $36.85 | 896,888 |
2018-02-27 | $46.96 | $47.03 | $46.90 | $46.93 | $36.90 | 241,096 |
2018-02-26 | $47.08 | $47.29 | $46.93 | $46.99 | $36.94 | 268,380 |
2018-02-23 | $46.79 | $46.95 | $46.75 | $46.95 | $36.91 | 171,538 |
2018-02-22 | $46.79 | $46.88 | $46.73 | $46.73 | $36.74 | 226,892 |
2018-02-21 | $46.91 | $46.95 | $46.71 | $46.75 | $36.76 | 303,114 |
2018-02-20 | $46.85 | $46.96 | $46.84 | $46.86 | $36.84 | 310,363 |
2018-02-16 | $46.79 | $46.97 | $46.79 | $46.94 | $36.90 | 195,890 |
2018-02-15 | $46.68 | $46.87 | $46.68 | $46.84 | $36.83 | 284,114 |
2018-02-14 | $46.30 | $46.68 | $46.30 | $46.56 | $36.61 | 464,642 |
2018-02-13 | $46.47 | $46.49 | $46.37 | $46.44 | $36.51 | 197,682 |
2018-02-12 | $46.38 | $46.54 | $46.38 | $46.50 | $36.56 | 423,030 |
2018-02-09 | $46.46 | $46.59 | $45.93 | $46.35 | $36.44 | 699,660 |
2018-02-08 | $46.64 | $46.73 | $46.40 | $46.44 | $36.51 | 321,822 |
2018-02-07 | $46.87 | $47.05 | $46.63 | $46.63 | $36.66 | 440,468 |
2018-02-06 | $46.40 | $46.81 | $46.19 | $46.79 | $36.79 | 479,438 |
2018-02-05 | $46.74 | $46.94 | $46.50 | $46.60 | $36.64 | 546,966 |
2018-02-02 | $47.00 | $47.00 | $46.80 | $46.80 | $36.79 | 407,500 |
2018-02-01 | $46.91 | $47.11 | $46.91 | $47.04 | $36.98 | 249,368 |
2018-01-31 | $47.27 | $47.31 | $47.23 | $47.27 | $37.00 | 630,630 |
2018-01-30 | $47.30 | $47.33 | $47.20 | $47.22 | $36.96 | 717,492 |
2018-01-29 | $47.38 | $47.39 | $47.30 | $47.33 | $37.04 | 322,129 |
2018-01-26 | $47.46 | $47.46 | $47.38 | $47.44 | $37.13 | 340,258 |
2018-01-25 | $47.42 | $47.46 | $47.37 | $47.42 | $37.12 | 384,534 |
2018-01-24 | $47.40 | $47.47 | $47.36 | $47.42 | $37.12 | 336,169 |
2018-01-23 | $47.34 | $47.43 | $47.33 | $47.43 | $37.12 | 279,054 |
2018-01-22 | $47.32 | $47.35 | $47.30 | $47.34 | $37.05 | 540,069 |
2018-01-19 | $47.27 | $47.33 | $47.25 | $47.32 | $37.04 | 380,677 |
2018-01-18 | $47.26 | $47.32 | $47.23 | $47.28 | $37.01 | 664,573 |
2018-01-17 | $47.23 | $47.31 | $47.23 | $47.26 | $36.99 | 391,303 |
2018-01-16 | $47.33 | $47.33 | $47.23 | $47.28 | $37.01 | 510,592 |
2018-01-12 | $47.23 | $47.29 | $47.23 | $47.28 | $37.01 | 381,865 |
2018-01-11 | $47.24 | $47.32 | $47.23 | $47.32 | $37.04 | 382,056 |
2018-01-10 | $47.25 | $47.28 | $46.98 | $47.20 | $36.94 | 802,834 |
2018-01-09 | $47.38 | $47.40 | $47.25 | $47.27 | $37.00 | 330,558 |
2018-01-08 | $47.37 | $47.40 | $47.33 | $47.39 | $37.09 | 564,304 |
2018-01-05 | $47.41 | $47.43 | $47.35 | $47.37 | $37.08 | 396,656 |
2018-01-04 | $47.29 | $47.39 | $47.25 | $47.36 | $37.07 | 369,494 |
2018-01-03 | $47.15 | $47.29 | $47.15 | $47.29 | $37.01 | 384,863 |
2018-01-02 | $47.11 | $47.16 | $47.09 | $47.12 | $36.88 | 350,601 |
2017-12-29 | $47.04 | $47.15 | $47.02 | $47.13 | $36.89 | 410,015 |
2017-12-28 | $47.18 | $47.18 | $47.03 | $47.05 | $36.83 | 273,574 |
2017-12-27 | $47.03 | $47.11 | $47.03 | $47.11 | $36.87 | 471,682 |
2017-12-26 | $47.07 | $47.08 | $47.02 | $47.07 | $36.84 | 276,361 |
2017-12-22 | $46.97 | $47.02 | $46.97 | $47.02 | $36.80 | 733,944 |
2017-12-21 | $47.01 | $47.02 | $46.95 | $46.96 | $36.76 | 338,442 |
2017-12-20 | $47.08 | $47.09 | $47.00 | $47.07 | $36.72 | 260,179 |
2017-12-19 | $46.87 | $47.08 | $46.87 | $47.04 | $36.70 | 348,748 |
2017-12-18 | $47.13 | $47.15 | $47.03 | $47.04 | $36.70 | 597,212 |
2017-12-15 | $47.10 | $47.11 | $47.03 | $47.09 | $36.74 | 451,295 |
2017-12-14 | $47.08 | $47.09 | $47.01 | $47.04 | $36.70 | 365,047 |
2017-12-13 | $47.06 | $47.09 | $47.02 | $47.07 | $36.72 | 943,656 |
2017-12-12 | $47.06 | $47.09 | $47.04 | $47.06 | $36.71 | 217,517 |
2017-12-11 | $47.02 | $47.07 | $47.02 | $47.05 | $36.70 | 261,009 |
2017-12-08 | $47.04 | $47.06 | $47.00 | $47.03 | $36.69 | 566,354 |
2017-12-07 | $47.00 | $47.06 | $46.98 | $46.99 | $36.66 | 209,536 |
2017-12-06 | $47.03 | $47.07 | $46.98 | $47.01 | $36.67 | 314,768 |
2017-12-05 | $47.03 | $47.10 | $47.01 | $47.03 | $36.69 | 190,361 |
2017-12-04 | $47.09 | $47.12 | $46.98 | $46.99 | $36.66 | 201,245 |
2017-12-01 | $47.09 | $47.12 | $46.87 | $47.05 | $36.70 | 221,915 |
2017-11-30 | $47.28 | $47.35 | $47.27 | $47.27 | $36.71 | 258,996 |
2017-11-29 | $47.26 | $47.31 | $47.21 | $47.27 | $36.71 | 238,023 |
2017-11-28 | $47.24 | $47.31 | $47.21 | $47.31 | $36.74 | 246,455 |
2017-11-27 | $47.29 | $47.30 | $47.20 | $47.21 | $36.66 | 178,007 |
2017-11-24 | $47.32 | $47.33 | $47.27 | $47.27 | $36.71 | 227,302 |
2017-11-22 | $47.22 | $47.32 | $47.22 | $47.29 | $36.72 | 262,064 |
2017-11-21 | $47.21 | $47.27 | $47.20 | $47.24 | $36.68 | 187,229 |
2017-11-20 | $47.15 | $47.23 | $47.11 | $47.12 | $36.59 | 621,570 |
2017-11-17 | $47.09 | $47.18 | $47.09 | $47.16 | $36.62 | 216,515 |
2017-11-16 | $47.09 | $47.19 | $47.08 | $47.15 | $36.61 | 253,601 |
2017-11-15 | $46.80 | $46.95 | $46.72 | $46.91 | $36.43 | 335,874 |
2017-11-14 | $47.03 | $47.04 | $46.90 | $46.91 | $36.43 | 333,824 |
2017-11-13 | $47.07 | $47.10 | $47.03 | $47.09 | $36.57 | 210,606 |
2017-11-10 | $47.06 | $47.09 | $47.00 | $47.08 | $36.56 | 390,714 |
2017-11-09 | $47.11 | $47.11 | $46.93 | $47.00 | $36.50 | 532,402 |
2017-11-08 | $47.32 | $47.32 | $47.16 | $47.17 | $36.63 | 457,620 |
2017-11-07 | $47.40 | $47.41 | $47.30 | $47.33 | $36.75 | 311,245 |
2017-11-06 | $47.39 | $47.43 | $47.37 | $47.41 | $36.82 | 245,379 |
2017-11-03 | $47.42 | $47.44 | $47.37 | $47.39 | $36.80 | 383,774 |
2017-11-02 | $47.40 | $47.45 | $47.37 | $47.40 | $36.81 | 329,953 |
2017-11-01 | $47.56 | $47.56 | $47.42 | $47.44 | $36.84 | 1,144,706 |
2017-10-31 | $47.65 | $47.71 | $47.63 | $47.71 | $36.88 | 1,120,845 |
2017-10-30 | $47.68 | $47.68 | $47.60 | $47.65 | $36.84 | 226,876 |
2017-10-27 | $47.66 | $47.69 | $47.60 | $47.67 | $36.85 | 279,219 |
2017-10-26 | $47.71 | $47.71 | $47.60 | $47.60 | $36.80 | 245,183 |
2017-10-25 | $47.70 | $47.70 | $47.62 | $47.65 | $36.84 | 424,301 |
2017-10-24 | $47.76 | $47.77 | $47.74 | $47.76 | $36.92 | 397,518 |
2017-10-23 | $47.76 | $47.79 | $47.72 | $47.73 | $36.90 | 308,472 |
2017-10-20 | $47.79 | $47.80 | $47.74 | $47.78 | $36.94 | 429,481 |
2017-10-19 | $47.70 | $47.76 | $47.69 | $47.76 | $36.92 | 366,003 |
2017-10-18 | $47.68 | $47.75 | $47.68 | $47.73 | $36.90 | 542,679 |
2017-10-17 | $47.65 | $47.70 | $47.62 | $47.69 | $36.87 | 307,744 |
2017-10-16 | $47.58 | $47.65 | $47.58 | $47.63 | $36.82 | 390,192 |
2017-10-13 | $47.63 | $47.65 | $47.56 | $47.59 | $36.79 | 378,104 |
2017-10-12 | $47.64 | $47.65 | $47.60 | $47.61 | $36.81 | 555,167 |
2017-10-11 | $47.70 | $47.70 | $47.63 | $47.65 | $36.84 | 389,924 |
2017-10-10 | $47.70 | $47.70 | $47.63 | $47.64 | $36.83 | 480,345 |
2017-10-09 | $47.65 | $47.67 | $47.62 | $47.64 | $36.83 | 297,272 |
2017-10-06 | $47.68 | $47.68 | $47.60 | $47.63 | $36.82 | 559,143 |
2017-10-05 | $47.66 | $47.69 | $47.64 | $47.68 | $36.86 | 385,449 |
2017-10-04 | $47.65 | $47.67 | $47.62 | $47.63 | $36.82 | 386,970 |
2017-10-03 | $47.63 | $47.66 | $47.60 | $47.66 | $36.84 | 546,619 |
2017-10-02 | $47.60 | $47.66 | $47.58 | $47.61 | $36.81 | 773,547 |
2017-09-29 | $47.81 | $47.84 | $47.75 | $47.83 | $36.81 | 1,185,120 |
2017-09-28 | $47.77 | $47.80 | $47.72 | $47.79 | $36.78 | 494,406 |
2017-09-27 | $47.73 | $47.80 | $47.72 | $47.77 | $36.76 | 305,639 |
2017-09-26 | $47.75 | $47.79 | $47.72 | $47.76 | $36.76 | 355,511 |
2017-09-25 | $47.74 | $47.74 | $47.70 | $47.71 | $36.72 | 437,649 |
2017-09-22 | $47.70 | $47.72 | $47.67 | $47.72 | $36.73 | 376,850 |
2017-09-21 | $47.76 | $47.76 | $47.68 | $47.68 | $36.70 | 365,253 |
2017-09-20 | $47.76 | $47.76 | $47.66 | $47.74 | $36.74 | 436,451 |
2017-09-19 | $47.74 | $47.74 | $47.69 | $47.72 | $36.73 | 1,069,925 |
2017-09-18 | $47.71 | $47.73 | $47.68 | $47.70 | $36.71 | 712,988 |
2017-09-15 | $47.67 | $47.72 | $47.64 | $47.71 | $36.72 | 681,528 |
2017-09-14 | $47.60 | $47.67 | $47.60 | $47.67 | $36.69 | 624,911 |
2017-09-13 | $47.60 | $47.62 | $47.57 | $47.61 | $36.64 | 509,797 |
2017-09-12 | $47.55 | $47.62 | $47.54 | $47.62 | $36.65 | 523,792 |
2017-09-11 | $47.63 | $47.63 | $47.54 | $47.57 | $36.61 | 303,131 |
2017-09-08 | $47.57 | $47.67 | $47.44 | $47.46 | $36.53 | 458,806 |
2017-09-07 | $47.62 | $47.62 | $47.56 | $47.57 | $36.61 | 321,016 |
2017-09-06 | $47.58 | $47.60 | $47.53 | $47.57 | $36.61 | 321,071 |
2017-09-05 | $47.59 | $47.59 | $47.48 | $47.52 | $36.57 | 416,184 |
2017-09-01 | $47.62 | $47.62 | $47.56 | $47.61 | $36.64 | 553,686 |
2017-08-31 | $47.74 | $47.79 | $47.73 | $47.79 | $36.61 | 430,488 |
2017-08-30 | $47.67 | $47.72 | $47.60 | $47.71 | $36.55 | 363,219 |
2017-08-29 | $47.60 | $47.66 | $47.57 | $47.65 | $36.51 | 651,044 |
2017-08-28 | $47.70 | $47.70 | $47.63 | $47.67 | $36.52 | 440,422 |
2017-08-25 | $47.65 | $47.69 | $47.64 | $47.67 | $36.52 | 407,355 |
2017-08-24 | $47.64 | $47.64 | $47.56 | $47.60 | $36.47 | 341,718 |
2017-08-23 | $47.60 | $47.66 | $47.55 | $47.59 | $36.46 | 519,707 |
2017-08-22 | $47.53 | $47.65 | $47.49 | $47.61 | $36.47 | 337,725 |
2017-08-21 | $47.46 | $47.50 | $47.41 | $47.47 | $36.37 | 304,069 |
2017-08-18 | $47.41 | $47.49 | $47.34 | $47.41 | $36.32 | 488,776 |
2017-08-17 | $47.54 | $47.54 | $47.34 | $47.34 | $36.27 | 503,629 |
2017-08-16 | $47.54 | $47.61 | $47.51 | $47.54 | $36.42 | 327,015 |
2017-08-15 | $47.50 | $47.54 | $47.39 | $47.52 | $36.41 | 557,452 |
2017-08-14 | $47.49 | $47.54 | $47.47 | $47.50 | $36.39 | 373,715 |
2017-08-11 | $47.36 | $47.39 | $47.30 | $47.32 | $36.25 | 310,131 |
2017-08-10 | $47.54 | $47.54 | $47.24 | $47.25 | $36.20 | 694,103 |
2017-08-09 | $47.57 | $47.57 | $47.48 | $47.49 | $36.38 | 308,253 |
2017-08-08 | $47.73 | $47.75 | $47.58 | $47.60 | $36.47 | 600,580 |
2017-08-07 | $47.77 | $47.77 | $47.70 | $47.71 | $36.55 | 619,569 |
2017-08-04 | $47.76 | $47.76 | $47.71 | $47.73 | $36.57 | 409,136 |
2017-08-03 | $47.80 | $47.80 | $47.71 | $47.73 | $36.57 | 316,967 |
2017-08-02 | $47.80 | $47.81 | $47.78 | $47.81 | $36.63 | 435,583 |
2017-08-01 | $47.85 | $47.85 | $47.75 | $47.79 | $36.61 | 436,199 |
2017-07-31 | $47.98 | $48.00 | $47.93 | $47.98 | $36.59 | 267,687 |
2017-07-28 | $47.95 | $47.97 | $47.91 | $47.96 | $36.58 | 252,611 |
2017-07-27 | $47.94 | $48.03 | $47.90 | $47.95 | $36.57 | 349,183 |
2017-07-26 | $47.97 | $48.00 | $47.93 | $47.99 | $36.60 | 315,451 |
2017-07-25 | $47.96 | $47.98 | $47.93 | $47.95 | $36.57 | 279,803 |
2017-07-24 | $47.91 | $47.91 | $47.87 | $47.90 | $36.53 | 386,234 |
2017-07-21 | $47.90 | $47.92 | $47.88 | $47.90 | $36.53 | 726,686 |
2017-07-20 | $47.92 | $47.95 | $47.88 | $47.92 | $36.55 | 596,026 |
2017-07-19 | $47.82 | $47.91 | $47.82 | $47.91 | $36.54 | 350,800 |
2017-07-18 | $47.80 | $47.83 | $47.76 | $47.82 | $36.47 | 572,434 |
2017-07-17 | $47.81 | $47.81 | $47.76 | $47.77 | $36.43 | 263,893 |
2017-07-14 | $47.74 | $47.79 | $47.72 | $47.79 | $36.45 | 355,322 |
2017-07-13 | $47.67 | $47.73 | $47.67 | $47.71 | $36.39 | 277,236 |
2017-07-12 | $47.62 | $47.69 | $47.54 | $47.67 | $36.36 | 406,041 |
2017-07-11 | $47.52 | $47.53 | $47.46 | $47.51 | $36.23 | 439,083 |
2017-07-10 | $47.52 | $47.54 | $47.48 | $47.52 | $36.24 | 391,260 |
2017-07-07 | $47.47 | $47.53 | $47.42 | $47.48 | $36.21 | 387,551 |
2017-07-06 | $47.54 | $47.60 | $47.49 | $47.49 | $36.22 | 408,118 |
2017-07-05 | $47.71 | $47.71 | $47.59 | $47.60 | $36.30 | 442,908 |
2017-07-03 | $47.72 | $47.75 | $47.66 | $47.67 | $36.36 | 249,032 |
2017-06-30 | $47.80 | $47.87 | $47.80 | $47.86 | $36.33 | 982,932 |
2017-06-29 | $47.85 | $47.90 | $47.70 | $47.78 | $36.27 | 1,124,246 |
2017-06-28 | $47.78 | $47.85 | $47.75 | $47.84 | $36.32 | 485,833 |
2017-06-27 | $47.81 | $47.81 | $47.68 | $47.69 | $36.20 | 499,247 |
2017-06-26 | $47.75 | $47.81 | $47.75 | $47.81 | $36.29 | 281,771 |
2017-06-23 | $47.70 | $47.74 | $47.63 | $47.73 | $36.23 | 290,681 |
2017-06-22 | $47.55 | $47.67 | $47.55 | $47.59 | $36.13 | 359,110 |
2017-06-21 | $47.79 | $47.79 | $47.53 | $47.53 | $36.08 | 430,997 |
2017-06-20 | $47.77 | $47.80 | $47.73 | $47.74 | $36.24 | 638,035 |
2017-06-19 | $47.81 | $47.84 | $47.79 | $47.83 | $36.31 | 380,947 |
2017-06-16 | $47.82 | $47.82 | $47.74 | $47.75 | $36.25 | 378,788 |
2017-06-15 | $47.83 | $47.84 | $47.76 | $47.79 | $36.28 | 446,492 |
2017-06-14 | $47.90 | $47.93 | $47.82 | $47.87 | $36.34 | 384,111 |
2017-06-13 | $47.83 | $47.88 | $47.81 | $47.88 | $36.35 | 339,560 |
2017-06-12 | $47.82 | $47.86 | $47.77 | $47.78 | $36.27 | 2,540,593 |
2017-06-09 | $47.81 | $47.87 | $47.77 | $47.81 | $36.29 | 500,679 |
2017-06-08 | $47.76 | $47.80 | $47.72 | $47.79 | $36.28 | 551,635 |
2017-06-07 | $47.88 | $47.96 | $47.73 | $47.77 | $36.26 | 1,322,795 |
2017-06-06 | $47.85 | $47.86 | $47.82 | $47.85 | $36.32 | 422,935 |
2017-06-05 | $47.91 | $47.91 | $47.85 | $47.87 | $36.34 | 331,718 |
2017-06-02 | $47.88 | $47.92 | $47.86 | $47.90 | $36.36 | 456,875 |
2017-06-01 | $47.83 | $47.88 | $47.82 | $47.88 | $36.35 | 393,167 |
2017-05-31 | $48.05 | $48.05 | $47.96 | $48.03 | $36.29 | 428,776 |
2017-05-30 | $48.00 | $48.03 | $47.98 | $48.03 | $36.29 | 290,465 |
2017-05-26 | $48.00 | $48.01 | $47.97 | $48.00 | $36.27 | 280,330 |
2017-05-25 | $48.00 | $48.07 | $47.99 | $48.01 | $36.28 | 289,940 |
2017-05-24 | $47.97 | $47.98 | $47.93 | $47.98 | $36.25 | 507,237 |
2017-05-23 | $47.92 | $47.94 | $47.89 | $47.92 | $36.21 | 547,313 |
2017-05-22 | $47.89 | $47.91 | $47.88 | $47.91 | $36.20 | 433,231 |
2017-05-19 | $47.83 | $47.88 | $47.80 | $47.81 | $36.12 | 416,160 |
2017-05-18 | $47.66 | $47.82 | $47.65 | $47.77 | $36.09 | 480,006 |
2017-05-17 | $47.81 | $47.88 | $47.68 | $47.70 | $36.04 | 620,795 |
2017-05-16 | $47.86 | $47.90 | $47.84 | $47.87 | $36.17 | 421,399 |
2017-05-15 | $47.83 | $47.86 | $47.78 | $47.83 | $36.14 | 488,059 |
2017-05-12 | $47.75 | $47.76 | $47.72 | $47.75 | $36.08 | 513,026 |
2017-05-11 | $47.81 | $47.81 | $47.72 | $47.76 | $36.09 | 490,775 |
2017-05-10 | $47.71 | $47.79 | $47.68 | $47.78 | $36.10 | 424,468 |
2017-05-09 | $47.71 | $47.74 | $47.62 | $47.65 | $36.00 | 461,064 |
2017-05-08 | $47.69 | $47.69 | $47.62 | $47.66 | $36.01 | 393,262 |
2017-05-05 | $47.67 | $47.67 | $47.60 | $47.65 | $36.00 | 309,701 |
2017-05-04 | $47.74 | $47.75 | $47.60 | $47.62 | $35.98 | 984,053 |
2017-05-03 | $47.71 | $47.75 | $47.71 | $47.74 | $36.07 | 485,748 |
2017-05-02 | $47.72 | $47.79 | $47.69 | $47.70 | $36.04 | 371,279 |
2017-05-01 | $47.73 | $47.79 | $47.66 | $47.70 | $36.04 | 270,490 |
2017-04-28 | $47.92 | $47.95 | $47.88 | $47.89 | $36.02 | 329,546 |
2017-04-27 | $47.92 | $47.92 | $47.87 | $47.89 | $36.02 | 850,477 |
2017-04-26 | $47.91 | $47.95 | $47.89 | $47.90 | $36.02 | 290,419 |
2017-04-25 | $47.89 | $47.94 | $47.89 | $47.93 | $36.05 | 262,602 |
2017-04-24 | $47.82 | $47.87 | $47.81 | $47.87 | $36.00 | 343,314 |
2017-04-21 | $47.70 | $47.75 | $47.65 | $47.72 | $35.89 | 511,489 |
2017-04-20 | $47.63 | $47.74 | $47.63 | $47.71 | $35.88 | 184,999 |
2017-04-19 | $47.69 | $47.74 | $47.60 | $47.63 | $35.82 | 245,646 |
2017-04-18 | $47.66 | $47.66 | $47.56 | $47.64 | $35.83 | 305,803 |
2017-04-17 | $47.60 | $47.65 | $47.59 | $47.63 | $35.82 | 607,658 |
2017-04-13 | $47.61 | $47.65 | $47.51 | $47.51 | $35.73 | 271,875 |
2017-04-12 | $47.57 | $47.61 | $47.49 | $47.60 | $35.80 | 244,948 |
2017-04-11 | $47.68 | $47.68 | $47.54 | $47.57 | $35.78 | 491,628 |
2017-04-10 | $47.65 | $47.65 | $47.60 | $47.64 | $35.83 | 302,683 |
2017-04-07 | $47.65 | $47.66 | $47.58 | $47.59 | $35.79 | 257,775 |
2017-04-06 | $47.58 | $47.60 | $47.52 | $47.60 | $35.80 | 209,636 |
2017-04-05 | $47.67 | $47.67 | $47.49 | $47.51 | $35.73 | 250,920 |
2017-04-04 | $47.60 | $47.60 | $47.49 | $47.53 | $35.75 | 323,770 |
2017-04-03 | $47.60 | $47.62 | $47.46 | $47.55 | $35.76 | 274,876 |
2017-03-31 | $47.76 | $47.80 | $47.71 | $47.78 | $35.76 | 291,044 |
2017-03-30 | $47.72 | $47.77 | $47.68 | $47.77 | $35.76 | 265,318 |
2017-03-29 | $47.56 | $47.66 | $47.56 | $47.65 | $35.67 | 390,091 |
2017-03-28 | $47.43 | $47.57 | $47.43 | $47.57 | $35.61 | 322,583 |
2017-03-27 | $47.34 | $47.39 | $47.22 | $47.39 | $35.47 | 373,462 |
2017-03-24 | $47.33 | $47.40 | $47.29 | $47.38 | $35.46 | 388,553 |
2017-03-23 | $47.34 | $47.35 | $47.21 | $47.26 | $35.37 | 325,818 |
2017-03-22 | $47.24 | $47.28 | $47.15 | $47.25 | $35.37 | 385,406 |
2017-03-21 | $47.43 | $47.49 | $47.19 | $47.19 | $35.32 | 352,580 |
2017-03-20 | $47.45 | $47.47 | $47.38 | $47.40 | $35.48 | 293,680 |
2017-03-17 | $47.54 | $47.54 | $47.46 | $47.48 | $35.54 | 293,148 |
2017-03-16 | $47.68 | $47.68 | $47.44 | $47.50 | $35.55 | 295,492 |
2017-03-15 | $47.22 | $47.60 | $47.20 | $47.60 | $35.63 | 418,247 |
2017-03-14 | $47.16 | $47.19 | $47.11 | $47.15 | $35.29 | 295,817 |
2017-03-13 | $47.31 | $47.33 | $47.19 | $47.23 | $35.35 | 446,352 |
2017-03-10 | $47.41 | $47.43 | $47.16 | $47.23 | $35.35 | 614,568 |
2017-03-09 | $47.30 | $47.37 | $47.22 | $47.26 | $35.37 | 329,850 |
2017-03-08 | $47.55 | $47.57 | $47.36 | $47.36 | $35.45 | 290,259 |
2017-03-07 | $47.70 | $47.70 | $47.53 | $47.54 | $35.58 | 270,975 |
2017-03-06 | $47.82 | $47.84 | $47.74 | $47.76 | $35.75 | 327,855 |
2017-03-03 | $47.87 | $47.99 | $47.76 | $47.82 | $35.79 | 742,447 |
2017-03-02 | $47.90 | $47.91 | $47.83 | $47.86 | $35.82 | 292,186 |
2017-03-01 | $47.89 | $47.90 | $47.81 | $47.90 | $35.85 | 402,103 |
2017-02-28 | $48.03 | $48.03 | $47.94 | $48.00 | $35.76 | 580,701 |
2017-02-27 | $48.00 | $48.02 | $47.98 | $48.02 | $35.77 | 310,256 |
2017-02-24 | $47.89 | $47.98 | $47.89 | $47.98 | $35.74 | 304,612 |
2017-02-23 | $47.98 | $48.04 | $47.88 | $47.95 | $35.72 | 307,227 |
2017-02-22 | $47.89 | $47.95 | $47.86 | $47.91 | $35.69 | 525,610 |
2017-02-21 | $47.80 | $47.87 | $47.76 | $47.87 | $35.66 | 213,062 |
2017-02-17 | $47.70 | $47.77 | $47.67 | $47.75 | $35.57 | 614,691 |
2017-02-16 | $47.74 | $47.75 | $47.69 | $47.74 | $35.56 | 325,331 |
2017-02-15 | $47.75 | $47.78 | $47.68 | $47.74 | $35.56 | 375,760 |
2017-02-14 | $47.71 | $47.73 | $47.61 | $47.73 | $35.56 | 381,610 |
2017-02-13 | $47.70 | $47.73 | $47.69 | $47.69 | $35.53 | 1,592,083 |
2017-02-10 | $47.66 | $47.68 | $47.65 | $47.67 | $35.51 | 317,483 |
2017-02-09 | $47.70 | $47.70 | $47.65 | $47.66 | $35.50 | 699,001 |
2017-02-08 | $47.69 | $47.70 | $47.63 | $47.65 | $35.50 | 697,159 |
2017-02-07 | $47.74 | $47.74 | $47.62 | $47.67 | $35.51 | 266,400 |
2017-02-06 | $47.73 | $47.77 | $47.68 | $47.69 | $35.53 | 422,322 |
2017-02-03 | $47.68 | $47.71 | $47.64 | $47.69 | $35.53 | 873,129 |
2017-02-02 | $47.52 | $47.64 | $47.52 | $47.64 | $35.49 | 464,397 |
2017-02-01 | $47.48 | $47.58 | $47.46 | $47.58 | $35.44 | 647,885 |
2017-01-31 | $47.70 | $47.71 | $47.64 | $47.71 | $35.37 | 578,207 |
2017-01-30 | $47.73 | $47.73 | $47.62 | $47.70 | $35.36 | 547,150 |
2017-01-27 | $47.71 | $47.73 | $47.66 | $47.73 | $35.38 | 322,286 |
2017-01-26 | $47.65 | $47.72 | $47.65 | $47.70 | $35.36 | 399,413 |
2017-01-25 | $47.67 | $47.74 | $47.66 | $47.74 | $35.39 | 1,057,524 |
2017-01-24 | $47.50 | $47.64 | $47.50 | $47.64 | $35.32 | 308,994 |
2017-01-23 | $47.59 | $47.60 | $47.53 | $47.60 | $35.29 | 371,450 |
2017-01-20 | $47.56 | $47.59 | $47.48 | $47.56 | $35.26 | 321,974 |
2017-01-19 | $47.59 | $47.60 | $47.49 | $47.49 | $35.21 | 490,341 |
2017-01-18 | $47.58 | $47.61 | $47.55 | $47.60 | $35.29 | 356,905 |
2017-01-17 | $47.62 | $47.64 | $47.55 | $47.56 | $35.26 | 393,230 |
2017-01-13 | $47.61 | $47.64 | $47.55 | $47.59 | $35.28 | 296,003 |
2017-01-12 | $47.63 | $47.65 | $47.56 | $47.56 | $35.26 | 425,445 |
2017-01-11 | $47.63 | $47.63 | $47.55 | $47.58 | $35.27 | 460,902 |
2017-01-10 | $47.62 | $47.66 | $47.58 | $47.58 | $35.27 | 309,638 |
2017-01-09 | $47.65 | $47.65 | $47.55 | $47.58 | $35.27 | 462,876 |
2017-01-06 | $47.60 | $47.62 | $47.53 | $47.59 | $35.28 | 307,752 |
2017-01-05 | $47.59 | $47.65 | $47.52 | $47.56 | $35.26 | 272,496 |
2017-01-04 | $47.51 | $47.60 | $47.47 | $47.60 | $35.28 | 301,098 |
2017-01-03 | $47.47 | $47.47 | $47.40 | $47.45 | $35.18 | 350,213 |
2016-12-30 | $47.40 | $47.40 | $47.31 | $47.34 | $35.10 | 173,873 |
2016-12-29 | $47.44 | $47.44 | $47.34 | $47.37 | $35.12 | 302,962 |
2016-12-28 | $47.43 | $47.47 | $47.32 | $47.34 | $35.10 | 368,994 |
2016-12-27 | $47.38 | $47.41 | $47.26 | $47.37 | $35.12 | 411,585 |
2016-12-23 | $47.30 | $47.32 | $47.22 | $47.32 | $35.08 | 319,527 |
2016-12-22 | $47.26 | $47.26 | $47.09 | $47.26 | $35.04 | 531,954 |
2016-12-21 | $47.31 | $47.31 | $47.24 | $47.29 | $34.94 | 370,156 |
2016-12-20 | $47.25 | $47.28 | $47.16 | $47.24 | $34.90 | 688,324 |
2016-12-19 | $47.20 | $47.25 | $47.16 | $47.17 | $34.85 | 331,196 |
2016-12-16 | $47.21 | $47.23 | $47.15 | $47.17 | $34.85 | 285,969 |
2016-12-15 | $47.10 | $47.16 | $47.02 | $47.11 | $34.80 | 367,856 |
2016-12-14 | $47.28 | $47.36 | $47.04 | $47.07 | $34.78 | 1,210,773 |
2016-12-13 | $47.28 | $47.32 | $47.25 | $47.30 | $34.95 | 392,698 |
2016-12-12 | $47.20 | $47.27 | $47.17 | $47.20 | $34.87 | 365,453 |
2016-12-09 | $47.16 | $47.24 | $47.11 | $47.21 | $34.88 | 316,238 |
2016-12-08 | $47.16 | $47.18 | $47.08 | $47.16 | $34.84 | 711,889 |
2016-12-07 | $47.04 | $47.28 | $47.04 | $47.25 | $34.91 | 536,044 |
2016-12-06 | $46.89 | $47.05 | $46.86 | $47.04 | $34.75 | 270,988 |
2016-12-05 | $46.83 | $46.88 | $46.80 | $46.88 | $34.64 | 324,586 |
2016-12-02 | $46.61 | $46.80 | $46.61 | $46.78 | $34.56 | 880,855 |
2016-12-01 | $46.76 | $46.76 | $46.61 | $46.61 | $34.44 | 456,570 |
2016-11-30 | $46.93 | $46.95 | $46.80 | $46.94 | $34.51 | 1,792,855 |
2016-11-29 | $46.88 | $46.88 | $46.80 | $46.84 | $34.44 | 279,953 |
2016-11-28 | $46.86 | $46.94 | $46.81 | $46.91 | $34.49 | 191,810 |
2016-11-25 | $46.82 | $46.91 | $46.76 | $46.91 | $34.49 | 210,306 |
2016-11-23 | $46.71 | $46.84 | $46.69 | $46.84 | $34.44 | 137,176 |
2016-11-22 | $46.76 | $46.97 | $46.74 | $46.97 | $34.53 | 322,366 |
2016-11-21 | $46.67 | $46.72 | $46.61 | $46.72 | $34.35 | 270,826 |
2016-11-18 | $46.59 | $46.62 | $46.47 | $46.61 | $34.27 | 2,822,669 |
2016-11-17 | $46.55 | $46.58 | $46.50 | $46.52 | $34.20 | 346,887 |
2016-11-16 | $46.49 | $46.54 | $46.46 | $46.48 | $34.17 | 320,669 |
2016-11-15 | $46.34 | $46.65 | $46.29 | $46.60 | $34.26 | 196,769 |
2016-11-14 | $45.90 | $46.22 | $45.84 | $46.19 | $33.96 | 334,487 |
2016-11-11 | $46.25 | $46.25 | $45.88 | $45.93 | $33.77 | 295,719 |
2016-11-10 | $46.57 | $46.64 | $46.24 | $46.24 | $34.00 | 693,891 |
2016-11-09 | $46.50 | $46.87 | $46.50 | $46.60 | $34.26 | 772,670 |
2016-11-08 | $46.75 | $46.86 | $46.72 | $46.82 | $34.42 | 326,392 |
2016-11-07 | $46.63 | $46.88 | $46.63 | $46.88 | $34.47 | 204,290 |
2016-11-04 | $46.50 | $46.58 | $46.48 | $46.48 | $34.17 | 255,780 |
2016-11-03 | $46.58 | $46.62 | $46.51 | $46.51 | $34.20 | 134,540 |
2016-11-02 | $46.59 | $46.64 | $46.51 | $46.52 | $34.20 | 172,667 |
2016-11-01 | $46.80 | $46.80 | $46.55 | $46.60 | $34.26 | 263,199 |
2016-10-31 | $47.12 | $47.12 | $46.97 | $47.00 | $34.39 | 449,283 |
2016-10-28 | $47.29 | $47.29 | $47.10 | $47.14 | $34.49 | 309,597 |
2016-10-27 | $47.33 | $47.38 | $47.20 | $47.21 | $34.54 | 287,487 |
2016-10-26 | $47.36 | $47.40 | $47.29 | $47.31 | $34.62 | 226,163 |
2016-10-25 | $47.41 | $47.44 | $47.31 | $47.39 | $34.67 | 123,288 |
2016-10-24 | $47.39 | $47.43 | $47.37 | $47.43 | $34.70 | 177,844 |
2016-10-21 | $47.31 | $47.38 | $47.31 | $47.38 | $34.67 | 109,274 |
2016-10-20 | $47.34 | $47.38 | $47.30 | $47.37 | $34.66 | 210,455 |
2016-10-19 | $47.32 | $47.35 | $47.28 | $47.33 | $34.63 | 337,795 |
2016-10-18 | $47.26 | $47.28 | $47.22 | $47.26 | $34.58 | 362,157 |
2016-10-17 | $47.17 | $47.23 | $47.14 | $47.17 | $34.51 | 175,194 |
2016-10-14 | $47.28 | $47.28 | $47.16 | $47.19 | $34.53 | 191,920 |
2016-10-13 | $47.17 | $47.22 | $47.14 | $47.15 | $34.50 | 364,048 |
2016-10-12 | $47.15 | $47.25 | $47.15 | $47.24 | $34.56 | 146,146 |
2016-10-11 | $47.28 | $47.28 | $47.14 | $47.21 | $34.54 | 114,031 |
2016-10-10 | $47.29 | $47.37 | $47.29 | $47.34 | $34.64 | 130,172 |
2016-10-07 | $47.16 | $47.27 | $47.11 | $47.25 | $34.57 | 136,647 |
2016-10-06 | $47.08 | $47.20 | $47.08 | $47.17 | $34.51 | 197,305 |
2016-10-05 | $47.05 | $47.17 | $47.05 | $47.15 | $34.50 | 183,648 |
2016-10-04 | $47.01 | $47.11 | $47.01 | $47.08 | $34.45 | 339,647 |
2016-10-03 | $46.96 | $47.10 | $46.96 | $47.10 | $34.46 | 193,861 |
2016-09-30 | $47.11 | $47.30 | $47.11 | $47.28 | $34.42 | 370,785 |
2016-09-29 | $47.28 | $47.30 | $47.10 | $47.15 | $34.33 | 205,075 |
2016-09-28 | $47.13 | $47.26 | $47.07 | $47.24 | $34.40 | 277,025 |
2016-09-27 | $47.02 | $47.07 | $46.94 | $47.07 | $34.27 | 130,456 |
2016-09-26 | $47.09 | $47.11 | $46.99 | $47.00 | $34.22 | 207,383 |
2016-09-23 | $47.15 | $47.16 | $47.08 | $47.10 | $34.30 | 231,368 |
2016-09-22 | $47.10 | $47.19 | $47.07 | $47.13 | $34.32 | 109,337 |
2016-09-21 | $46.90 | $47.03 | $46.83 | $47.03 | $34.24 | 374,411 |
2016-09-20 | $46.86 | $46.86 | $46.78 | $46.81 | $34.08 | 162,807 |
2016-09-19 | $46.75 | $46.85 | $46.75 | $46.81 | $34.08 | 140,050 |
2016-09-16 | $46.74 | $46.75 | $46.65 | $46.75 | $34.04 | 210,726 |
2016-09-15 | $46.54 | $46.79 | $46.54 | $46.74 | $34.03 | 662,814 |
2016-09-14 | $46.66 | $46.73 | $46.57 | $46.59 | $33.92 | 129,597 |
2016-09-13 | $46.76 | $46.77 | $46.59 | $46.63 | $33.95 | 477,353 |
2016-09-12 | $46.72 | $46.89 | $46.67 | $46.83 | $34.10 | 611,534 |
2016-09-09 | $46.98 | $46.98 | $46.70 | $46.70 | $34.00 | 646,866 |
2016-09-08 | $47.07 | $47.07 | $46.99 | $47.02 | $34.23 | 245,273 |
2016-09-07 | $47.07 | $47.08 | $47.00 | $47.03 | $34.24 | 160,850 |
2016-09-06 | $47.03 | $47.07 | $46.97 | $47.05 | $34.26 | 147,679 |
2016-09-02 | $47.02 | $47.06 | $46.97 | $47.04 | $34.25 | 123,127 |
2016-09-01 | $46.92 | $47.00 | $46.82 | $46.90 | $34.15 | 179,429 |
2016-08-31 | $47.17 | $47.19 | $47.08 | $47.12 | $34.14 | 94,651 |
2016-08-30 | $47.12 | $47.20 | $47.12 | $47.17 | $34.17 | 117,399 |
2016-08-29 | $46.96 | $47.20 | $46.96 | $47.18 | $34.18 | 100,988 |
2016-08-26 | $47.09 | $47.14 | $46.98 | $47.05 | $34.09 | 116,799 |
2016-08-25 | $47.07 | $47.07 | $47.00 | $47.06 | $34.09 | 164,842 |
2016-08-24 | $47.11 | $47.11 | $46.99 | $47.01 | $34.06 | 180,214 |
2016-08-23 | $46.98 | $47.14 | $46.98 | $47.05 | $34.09 | 144,192 |
2016-08-22 | $47.02 | $47.02 | $46.92 | $47.00 | $34.05 | 102,866 |
2016-08-19 | $47.02 | $47.13 | $46.96 | $46.99 | $34.04 | 72,090 |
2016-08-18 | $47.03 | $47.09 | $47.01 | $47.08 | $34.11 | 113,682 |
2016-08-17 | $46.98 | $47.01 | $46.90 | $47.00 | $34.05 | 113,558 |
2016-08-16 | $46.93 | $46.95 | $46.86 | $46.93 | $34.00 | 176,777 |
2016-08-15 | $46.93 | $46.97 | $46.89 | $46.94 | $34.01 | 201,395 |
2016-08-12 | $46.81 | $46.90 | $46.75 | $46.88 | $33.96 | 154,753 |
2016-08-11 | $46.77 | $46.88 | $46.67 | $46.82 | $33.92 | 101,030 |
2016-08-10 | $46.72 | $46.86 | $46.72 | $46.78 | $33.89 | 123,996 |
2016-08-09 | $47.12 | $47.12 | $46.67 | $46.75 | $33.87 | 656,363 |
2016-08-08 | $46.63 | $46.73 | $46.61 | $46.73 | $33.86 | 168,042 |
2016-08-05 | $46.61 | $46.69 | $46.55 | $46.62 | $33.78 | 246,238 |
2016-08-04 | $46.28 | $46.60 | $46.28 | $46.55 | $33.73 | 349,736 |
2016-08-03 | $46.35 | $46.44 | $46.29 | $46.44 | $33.65 | 79,831 |
2016-08-02 | $46.28 | $46.37 | $46.27 | $46.32 | $33.56 | 130,638 |
2016-08-01 | $46.43 | $46.43 | $46.33 | $46.37 | $33.59 | 106,790 |
2016-07-29 | $46.67 | $46.71 | $46.60 | $46.71 | $33.68 | 162,173 |
2016-07-28 | $46.61 | $46.70 | $46.60 | $46.66 | $33.64 | 194,497 |
2016-07-27 | $46.70 | $46.74 | $46.59 | $46.72 | $33.68 | 126,738 |
2016-07-26 | $46.74 | $46.76 | $46.62 | $46.66 | $33.64 | 122,005 |
2016-07-25 | $46.79 | $46.83 | $46.70 | $46.75 | $33.71 | 86,248 |
2016-07-22 | $46.77 | $46.85 | $46.72 | $46.83 | $33.76 | 104,821 |
2016-07-21 | $46.74 | $46.84 | $46.61 | $46.73 | $33.69 | 81,896 |
2016-07-20 | $46.71 | $46.79 | $46.68 | $46.73 | $33.69 | 300,086 |
2016-07-19 | $46.78 | $46.78 | $46.50 | $46.65 | $33.63 | 110,772 |
2016-07-18 | $46.72 | $46.74 | $46.61 | $46.73 | $33.69 | 150,670 |
2016-07-15 | $46.64 | $46.73 | $46.57 | $46.64 | $33.63 | 79,868 |
2016-07-14 | $46.70 | $46.75 | $46.63 | $46.72 | $33.68 | 119,968 |
2016-07-13 | $46.64 | $46.72 | $46.58 | $46.66 | $33.64 | 230,631 |
2016-07-12 | $46.77 | $46.80 | $46.69 | $46.72 | $33.68 | 156,129 |
2016-07-11 | $46.70 | $46.71 | $46.63 | $46.66 | $33.64 | 179,420 |
2016-07-08 | $46.25 | $46.59 | $46.25 | $46.59 | $33.59 | 277,716 |
2016-07-07 | $46.10 | $46.27 | $46.10 | $46.25 | $33.34 | 132,887 |
2016-07-06 | $46.00 | $46.18 | $45.99 | $46.17 | $33.29 | 143,122 |
2016-07-05 | $46.12 | $46.12 | $45.99 | $46.07 | $33.21 | 112,138 |
2016-07-01 | $46.11 | $46.23 | $46.01 | $46.14 | $33.27 | 127,591 |
2016-06-30 | $46.08 | $46.34 | $46.08 | $46.34 | $33.25 | 169,504 |
2016-06-29 | $45.96 | $46.16 | $45.93 | $46.12 | $33.09 | 189,844 |
2016-06-28 | $45.71 | $45.79 | $45.63 | $45.74 | $32.82 | 102,684 |
2016-06-27 | $45.90 | $45.90 | $45.45 | $45.45 | $32.61 | 137,255 |
2016-06-24 | $45.61 | $45.96 | $45.61 | $45.88 | $32.92 | 143,988 |
2016-06-23 | $46.23 | $46.43 | $46.14 | $46.33 | $33.24 | 123,887 |
2016-06-22 | $46.04 | $46.16 | $46.03 | $46.07 | $33.05 | 428,329 |
2016-06-21 | $45.94 | $46.13 | $45.94 | $46.11 | $33.08 | 137,929 |
2016-06-20 | $45.93 | $46.08 | $45.93 | $45.95 | $32.97 | 109,348 |
2016-06-17 | $45.82 | $45.86 | $45.72 | $45.77 | $32.84 | 87,381 |
2016-06-16 | $45.75 | $45.83 | $45.61 | $45.81 | $32.87 | 173,015 |
2016-06-15 | $45.87 | $45.94 | $45.80 | $45.81 | $32.87 | 93,065 |
2016-06-14 | $45.88 | $45.92 | $45.73 | $45.82 | $32.87 | 131,205 |
2016-06-13 | $46.02 | $46.06 | $45.91 | $45.94 | $32.96 | 90,084 |
2016-06-10 | $46.18 | $46.18 | $45.93 | $46.06 | $33.05 | 2,230,888 |
2016-06-09 | $46.23 | $46.26 | $46.17 | $46.23 | $33.17 | 269,240 |
2016-06-08 | $46.24 | $46.28 | $46.12 | $46.28 | $33.20 | 137,605 |
2016-06-07 | $46.01 | $46.18 | $46.01 | $46.14 | $33.10 | 130,655 |
2016-06-06 | $45.95 | $46.03 | $45.90 | $46.01 | $33.01 | 110,543 |
2016-06-03 | $45.85 | $45.89 | $45.70 | $45.85 | $32.89 | 91,315 |
2016-06-02 | $45.77 | $45.87 | $45.72 | $45.80 | $32.86 | 102,227 |
2016-06-01 | $45.75 | $45.76 | $45.65 | $45.73 | $32.81 | 118,182 |
2016-05-31 | $45.95 | $46.02 | $45.91 | $45.96 | $32.81 | 156,613 |
2016-05-27 | $45.98 | $45.98 | $45.91 | $45.97 | $32.82 | 100,756 |
2016-05-26 | $46.06 | $46.07 | $45.89 | $45.91 | $32.78 | 94,903 |
2016-05-25 | $45.89 | $46.01 | $45.86 | $45.95 | $32.80 | 135,747 |
2016-05-24 | $45.77 | $45.87 | $45.75 | $45.87 | $32.75 | 75,033 |
2016-05-23 | $45.70 | $45.73 | $45.65 | $45.69 | $32.62 | 76,122 |
2016-05-20 | $45.72 | $45.72 | $45.58 | $45.67 | $32.60 | 109,333 |
2016-05-19 | $45.61 | $45.62 | $45.48 | $45.60 | $32.55 | 204,974 |
2016-05-18 | $45.69 | $45.74 | $45.60 | $45.65 | $32.59 | 138,379 |
2016-05-17 | $45.61 | $45.70 | $45.59 | $45.67 | $32.60 | 187,901 |
2016-05-16 | $45.55 | $45.74 | $45.54 | $45.63 | $32.58 | 96,038 |
2016-05-13 | $45.56 | $45.63 | $45.39 | $45.49 | $32.48 | 194,082 |
2016-05-12 | $45.45 | $45.66 | $45.45 | $45.63 | $32.58 | 161,351 |
2016-05-11 | $45.39 | $45.72 | $45.39 | $45.56 | $32.53 | 308,186 |
2016-05-10 | $45.44 | $45.58 | $45.34 | $45.56 | $32.53 | 828,753 |
2016-05-09 | $45.33 | $45.37 | $45.27 | $45.35 | $32.38 | 56,465 |
2016-05-06 | $45.50 | $45.50 | $45.27 | $45.35 | $32.38 | 109,936 |
2016-05-05 | $45.50 | $45.50 | $45.36 | $45.40 | $32.41 | 184,361 |
2016-05-04 | $45.47 | $45.47 | $45.33 | $45.36 | $32.38 | 149,563 |
2016-05-03 | $45.52 | $45.52 | $45.39 | $45.45 | $32.45 | 238,205 |
2016-05-02 | $45.61 | $45.61 | $45.48 | $45.60 | $32.55 | 356,227 |
2016-04-29 | $45.75 | $45.81 | $45.64 | $45.74 | $32.49 | 238,490 |
2016-04-28 | $45.81 | $45.87 | $45.70 | $45.76 | $32.51 | 263,241 |
2016-04-27 | $45.69 | $45.81 | $45.67 | $45.79 | $32.53 | 350,193 |
2016-04-26 | $45.63 | $45.68 | $45.60 | $45.64 | $32.42 | 233,810 |
2016-04-25 | $45.69 | $45.69 | $45.59 | $45.63 | $32.42 | 102,804 |
2016-04-22 | $45.62 | $45.72 | $45.60 | $45.70 | $32.47 | 160,160 |
2016-04-21 | $45.75 | $45.75 | $45.61 | $45.64 | $32.42 | 154,269 |
2016-04-20 | $45.69 | $45.76 | $45.58 | $45.73 | $32.49 | 197,051 |
2016-04-19 | $45.49 | $45.67 | $45.49 | $45.66 | $32.44 | 142,046 |
2016-04-18 | $45.32 | $45.44 | $45.26 | $45.44 | $32.28 | 237,689 |
2016-04-15 | $45.25 | $45.33 | $45.25 | $45.31 | $32.19 | 249,934 |
2016-04-14 | $45.34 | $45.36 | $45.25 | $45.29 | $32.17 | 310,312 |
2016-04-13 | $45.14 | $45.40 | $45.14 | $45.36 | $32.22 | 228,823 |
2016-04-12 | $44.98 | $45.09 | $44.98 | $45.06 | $32.01 | 532,956 |
2016-04-11 | $44.93 | $45.02 | $44.92 | $44.95 | $31.93 | 380,041 |
2016-04-08 | $44.89 | $44.93 | $44.84 | $44.89 | $31.89 | 400,858 |
2016-04-07 | $44.76 | $44.82 | $44.65 | $44.70 | $31.76 | 530,294 |
2016-04-06 | $44.58 | $44.76 | $44.52 | $44.75 | $31.79 | 4,172,165 |
2016-04-05 | $44.61 | $44.67 | $44.44 | $44.48 | $31.60 | 5,719,661 |
2016-04-04 | $44.84 | $44.90 | $44.57 | $44.69 | $31.75 | 3,892,059 |
2016-04-01 | $44.75 | $44.90 | $44.67 | $44.89 | $31.89 | 241,985 |
2016-03-31 | $45.02 | $45.13 | $44.96 | $45.03 | $31.84 | 156,292 |
2016-03-30 | $44.92 | $45.02 | $44.92 | $44.98 | $31.80 | 128,505 |
2016-03-29 | $44.80 | $44.94 | $44.63 | $44.85 | $31.71 | 538,738 |
2016-03-28 | $44.92 | $45.06 | $44.71 | $44.79 | $31.67 | 221,743 |
2016-03-24 | $44.88 | $44.88 | $44.73 | $44.87 | $31.72 | 141,820 |
2016-03-23 | $45.11 | $45.11 | $44.95 | $44.97 | $31.79 | 81,020 |
2016-03-22 | $45.12 | $45.13 | $45.03 | $45.11 | $31.89 | 194,149 |
2016-03-21 | $45.21 | $45.27 | $45.09 | $45.11 | $31.89 | 147,207 |
2016-03-18 | $45.19 | $45.32 | $45.08 | $45.16 | $31.93 | 196,673 |
2016-03-17 | $45.05 | $45.19 | $44.90 | $45.11 | $31.89 | 127,467 |
2016-03-16 | $44.73 | $44.97 | $44.58 | $44.93 | $31.76 | 224,583 |
2016-03-15 | $44.86 | $44.86 | $44.70 | $44.73 | $31.62 | 322,103 |
2016-03-14 | $45.08 | $45.08 | $44.84 | $45.00 | $31.81 | 260,075 |
2016-03-11 | $44.81 | $45.18 | $44.77 | $45.07 | $31.86 | 212,120 |
2016-03-10 | $44.62 | $44.76 | $44.50 | $44.72 | $31.62 | 247,710 |
2016-03-09 | $44.61 | $44.62 | $44.47 | $44.59 | $31.52 | 337,257 |
2016-03-08 | $44.54 | $44.65 | $44.47 | $44.53 | $31.48 | 360,722 |
2016-03-07 | $44.58 | $44.70 | $44.44 | $44.64 | $31.56 | 415,242 |
2016-03-04 | $44.52 | $44.67 | $44.43 | $44.59 | $31.52 | 1,208,260 |
2016-03-03 | $44.42 | $44.58 | $44.35 | $44.49 | $31.45 | 2,019,618 |
2016-03-02 | $44.45 | $44.61 | $44.39 | $44.50 | $31.46 | 291,455 |
2016-03-01 | $44.21 | $44.63 | $44.20 | $44.61 | $31.54 | 312,556 |
2016-02-29 | $44.07 | $44.45 | $44.07 | $44.41 | $31.25 | 174,365 |
2016-02-26 | $44.00 | $44.16 | $44.00 | $44.11 | $31.04 | 95,102 |
2016-02-25 | $43.75 | $43.95 | $43.71 | $43.93 | $30.91 | 149,328 |
2016-02-24 | $43.42 | $43.75 | $43.37 | $43.72 | $30.77 | 210,560 |
2016-02-23 | $43.57 | $43.70 | $43.50 | $43.68 | $30.73 | 149,082 |
2016-02-22 | $43.48 | $43.79 | $43.48 | $43.78 | $30.81 | 181,846 |
2016-02-19 | $43.30 | $43.53 | $43.23 | $43.46 | $30.58 | 149,496 |
2016-02-18 | $43.34 | $43.50 | $43.21 | $43.40 | $30.54 | 137,889 |
2016-02-17 | $43.06 | $43.39 | $43.06 | $43.38 | $30.53 | 342,753 |
2016-02-16 | $42.87 | $43.13 | $42.55 | $42.97 | $30.24 | 309,658 |
2016-02-12 | $42.57 | $43.03 | $42.51 | $42.96 | $30.23 | 659,461 |
2016-02-11 | $42.60 | $42.64 | $42.31 | $42.52 | $29.92 | 645,784 |
2016-02-10 | $42.90 | $43.02 | $42.75 | $42.76 | $30.09 | 305,717 |
2016-02-09 | $42.77 | $43.05 | $42.73 | $42.92 | $30.20 | 254,565 |
2016-02-08 | $43.24 | $43.24 | $42.91 | $43.05 | $30.29 | 175,539 |
2016-02-05 | $43.61 | $43.61 | $43.29 | $43.36 | $30.51 | 341,828 |
2016-02-04 | $43.49 | $43.64 | $43.39 | $43.52 | $30.62 | 163,847 |
2016-02-03 | $43.50 | $43.63 | $43.33 | $43.53 | $30.63 | 174,442 |
2016-02-02 | $43.55 | $43.63 | $43.36 | $43.47 | $30.59 | 1,377,816 |
2016-02-01 | $43.70 | $43.74 | $43.57 | $43.66 | $30.72 | 235,559 |
2016-01-29 | $44.01 | $44.09 | $43.95 | $44.04 | $30.84 | 206,569 |
2016-01-28 | $43.85 | $43.95 | $43.79 | $43.91 | $30.75 | 177,960 |
2016-01-27 | $43.74 | $43.96 | $43.66 | $43.68 | $30.59 | 242,354 |
2016-01-26 | $43.64 | $43.90 | $43.58 | $43.76 | $30.65 | 196,918 |
2016-01-25 | $43.69 | $43.76 | $43.48 | $43.48 | $30.45 | 315,048 |
2016-01-22 | $43.49 | $43.96 | $43.49 | $43.96 | $30.79 | 234,109 |
2016-01-21 | $43.16 | $43.57 | $43.06 | $43.35 | $30.36 | 203,805 |
2016-01-20 | $43.18 | $43.46 | $42.87 | $43.16 | $30.23 | 521,036 |
2016-01-19 | $43.64 | $43.88 | $43.41 | $43.56 | $30.51 | 601,402 |
2016-01-15 | $43.40 | $43.76 | $43.30 | $43.72 | $30.62 | 301,762 |
2016-01-14 | $43.92 | $44.04 | $43.70 | $44.04 | $30.84 | 563,106 |
2016-01-13 | $44.18 | $44.22 | $43.89 | $43.96 | $30.79 | 433,040 |
2016-01-12 | $44.21 | $44.32 | $44.03 | $44.24 | $30.98 | 214,278 |
2016-01-11 | $44.23 | $44.32 | $44.07 | $44.15 | $30.92 | 391,490 |
2016-01-08 | $44.29 | $44.33 | $44.11 | $44.18 | $30.94 | 153,261 |
2016-01-07 | $44.11 | $44.25 | $44.11 | $44.24 | $30.98 | 119,110 |
2016-01-06 | $44.37 | $44.45 | $44.25 | $44.39 | $31.09 | 192,063 |
2016-01-05 | $44.29 | $44.46 | $44.28 | $44.39 | $31.09 | 278,139 |
2016-01-04 | $44.40 | $44.40 | $44.22 | $44.37 | $31.07 | 343,021 |
2015-12-31 | $44.46 | $44.63 | $44.46 | $44.53 | $31.19 | 149,581 |
2015-12-30 | $44.43 | $44.61 | $44.40 | $44.57 | $31.21 | 192,736 |
2015-12-29 | $44.35 | $44.53 | $44.35 | $44.46 | $31.14 | 201,814 |
2015-12-28 | $44.33 | $44.38 | $44.22 | $44.27 | $31.00 | 863,853 |
2015-12-24 | $44.37 | $44.58 | $44.37 | $44.49 | $31.16 | 118,420 |
2015-12-23 | $44.50 | $44.73 | $44.43 | $44.58 | $31.08 | 447,245 |
2015-12-22 | $44.22 | $44.48 | $44.10 | $44.45 | $30.99 | 621,599 |
2015-12-21 | $44.20 | $44.33 | $43.95 | $44.04 | $30.71 | 659,235 |
2015-12-18 | $44.21 | $44.37 | $44.20 | $44.23 | $30.84 | 212,451 |
2015-12-17 | $44.65 | $44.65 | $44.26 | $44.34 | $30.92 | 194,073 |
2015-12-16 | $44.51 | $44.64 | $44.33 | $44.57 | $31.08 | 500,726 |
2015-12-15 | $44.25 | $44.45 | $44.14 | $44.30 | $30.89 | 453,516 |
2015-12-14 | $44.00 | $44.19 | $43.80 | $44.05 | $30.71 | 1,252,078 |
2015-12-11 | $44.83 | $44.84 | $44.05 | $44.31 | $30.89 | 347,534 |
2015-12-10 | $45.04 | $45.10 | $44.88 | $44.88 | $31.29 | 205,893 |
2015-12-09 | $45.04 | $45.21 | $44.76 | $45.00 | $31.38 | 314,079 |
2015-12-08 | $45.14 | $45.25 | $44.96 | $45.03 | $31.40 | 328,585 |
2015-12-07 | $45.45 | $45.48 | $45.32 | $45.36 | $31.63 | 363,368 |
2015-12-04 | $45.43 | $45.56 | $45.37 | $45.48 | $31.71 | 253,368 |
2015-12-03 | $45.61 | $45.66 | $45.37 | $45.43 | $31.68 | 715,104 |
2015-12-02 | $45.58 | $45.65 | $45.52 | $45.53 | $31.74 | 248,120 |
2015-12-01 | $45.65 | $45.72 | $45.47 | $45.60 | $31.79 | 255,659 |
2015-11-30 | $45.73 | $45.77 | $45.60 | $45.61 | $31.66 | 186,091 |
2015-11-27 | $45.78 | $45.78 | $45.37 | $45.71 | $31.73 | 203,294 |
2015-11-25 | $45.70 | $45.70 | $45.51 | $45.65 | $31.69 | 170,056 |
2015-11-24 | $45.65 | $45.68 | $45.53 | $45.61 | $31.66 | 346,119 |
2015-11-23 | $45.66 | $45.70 | $45.61 | $45.61 | $31.66 | 284,423 |
2015-11-20 | $45.75 | $45.84 | $45.63 | $45.67 | $31.70 | 210,861 |
2015-11-19 | $45.95 | $45.96 | $45.68 | $45.68 | $31.71 | 234,115 |
2015-11-18 | $46.00 | $46.02 | $45.82 | $46.01 | $31.94 | 218,459 |
2015-11-17 | $45.97 | $46.08 | $45.87 | $45.89 | $31.86 | 261,011 |
2015-11-16 | $45.92 | $45.97 | $45.76 | $45.89 | $31.86 | 240,611 |
2015-11-13 | $45.90 | $45.98 | $45.82 | $45.86 | $31.83 | 434,809 |
2015-11-12 | $46.03 | $46.08 | $45.89 | $45.93 | $31.88 | 211,762 |
2015-11-11 | $46.15 | $46.15 | $46.01 | $46.10 | $32.00 | 98,606 |
2015-11-10 | $46.20 | $46.20 | $45.97 | $46.10 | $32.00 | 259,513 |
2015-11-09 | $46.38 | $46.38 | $46.10 | $46.23 | $32.09 | 209,304 |
2015-11-06 | $46.39 | $46.39 | $46.12 | $46.34 | $32.17 | 111,842 |
2015-11-05 | $46.57 | $46.61 | $46.48 | $46.53 | $32.30 | 129,829 |
2015-11-04 | $46.62 | $46.63 | $46.49 | $46.59 | $32.34 | 140,847 |
2015-11-03 | $46.60 | $46.69 | $46.46 | $46.62 | $32.36 | 2,187,227 |
2015-11-02 | $46.47 | $46.56 | $46.44 | $46.53 | $32.30 | 174,634 |
2015-10-30 | $46.60 | $46.75 | $46.57 | $46.66 | $32.25 | 101,024 |
2015-10-29 | $46.73 | $46.84 | $46.60 | $46.66 | $32.25 | 158,359 |
2015-10-28 | $46.61 | $46.77 | $46.51 | $46.76 | $32.31 | 100,377 |
2015-10-27 | $46.64 | $46.70 | $46.50 | $46.66 | $32.25 | 155,523 |
2015-10-26 | $46.76 | $46.76 | $46.62 | $46.74 | $32.30 | 100,145 |
2015-10-23 | $46.73 | $46.85 | $46.62 | $46.79 | $32.34 | 215,644 |
2015-10-22 | $46.69 | $46.74 | $46.50 | $46.68 | $32.26 | 88,438 |
2015-10-21 | $46.69 | $46.75 | $46.54 | $46.67 | $32.25 | 540,035 |
2015-10-20 | $46.50 | $46.63 | $46.39 | $46.41 | $32.07 | 67,977 |
2015-10-19 | $46.45 | $46.58 | $46.36 | $46.58 | $32.19 | 189,588 |
2015-10-16 | $46.40 | $46.52 | $46.32 | $46.36 | $32.04 | 203,124 |
2015-10-15 | $46.25 | $46.40 | $46.13 | $46.28 | $31.98 | 180,736 |
2015-10-14 | $46.32 | $46.43 | $46.27 | $46.32 | $32.01 | 179,212 |
2015-10-13 | $46.32 | $46.47 | $46.32 | $46.35 | $32.03 | 135,795 |
2015-10-12 | $46.52 | $46.58 | $46.33 | $46.50 | $32.14 | 174,489 |
2015-10-09 | $46.53 | $46.55 | $46.34 | $46.49 | $32.13 | 120,079 |
2015-10-08 | $46.36 | $46.39 | $46.18 | $46.33 | $32.02 | 144,665 |
2015-10-07 | $46.14 | $46.40 | $46.05 | $46.33 | $32.02 | 362,986 |
2015-10-06 | $45.80 | $45.94 | $45.75 | $45.89 | $31.71 | 264,338 |
2015-10-05 | $45.65 | $45.79 | $45.53 | $45.71 | $31.59 | 221,168 |
2015-10-02 | $45.44 | $45.55 | $45.36 | $45.46 | $31.42 | 294,569 |
2015-10-01 | $45.54 | $45.73 | $45.49 | $45.61 | $31.52 | 345,146 |
2015-09-30 | $45.93 | $46.05 | $45.47 | $45.78 | $31.49 | 233,000 |
2015-09-29 | $45.88 | $45.95 | $45.78 | $45.82 | $31.52 | 467,047 |
2015-09-28 | $46.26 | $46.29 | $45.87 | $45.98 | $31.63 | 634,542 |
2015-09-25 | $46.46 | $46.62 | $46.35 | $46.52 | $32.00 | 121,396 |
2015-09-24 | $46.52 | $46.58 | $46.40 | $46.42 | $31.93 | 141,827 |
2015-09-23 | $46.58 | $46.71 | $46.55 | $46.60 | $32.05 | 101,708 |
2015-09-22 | $46.66 | $46.73 | $46.61 | $46.62 | $32.07 | 153,074 |
2015-09-21 | $46.90 | $46.92 | $46.79 | $46.80 | $32.19 | 88,104 |
2015-09-18 | $46.89 | $46.99 | $46.77 | $46.88 | $32.24 | 102,135 |
2015-09-17 | $46.94 | $47.09 | $46.83 | $47.03 | $32.35 | 108,647 |
2015-09-16 | $46.91 | $47.02 | $46.83 | $46.99 | $32.32 | 79,780 |
2015-09-15 | $47.05 | $47.09 | $46.89 | $47.09 | $32.39 | 113,618 |
2015-09-14 | $47.08 | $47.08 | $46.91 | $47.03 | $32.35 | 89,912 |
2015-09-11 | $46.96 | $47.13 | $46.94 | $46.98 | $32.31 | 63,643 |
2015-09-10 | $47.03 | $47.15 | $46.97 | $47.00 | $32.33 | 215,562 |
2015-09-09 | $47.09 | $47.09 | $46.95 | $47.04 | $32.35 | 96,693 |
2015-09-08 | $46.94 | $47.07 | $46.87 | $46.94 | $32.29 | 699,624 |
iShares 0-5 Year High Yield Corporate Bond ETF (SHYG) News Headlines
Recent iShares 0-5 Year High Yield Corporate Bond ETF (SHYG) News
Similar Companies to iShares 0-5 Year High Yield Corporate Bond ETF (SHYG) 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 | -- | -- | -- |