Xtrackers Short Duration High Yield Bond ETF (SHYL) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.56 ($0.13) 0.30%
Xtrackers Short Duration High Yield Bond ETF - Daily Information
Click for more stock information on Xtrackers Short Duration High Yield Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $44.42 |
Previous Close | $44.56 |
High | $44.57 |
Low | $44.40 |
Adjusted Open | $44.42 |
Previous Adjusted Close | $44.56 |
Adjusted High | $44.57 |
Adjusted Low | $44.40 |
About Xtrackers Short Duration High Yield Bond ETF (SHYL)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the performance of short-term publicly issued U.S. dollar-denominated below investment grade corporate debt. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities of the Underlying Index. The bonds eligible for inclusion in the Underlying Index must: (i) have a composite rating calculated from available ratings among at least one of these three rating agencies: Moody’s® Investors Services (“Moody’s”), Standard & Poor’s® Financial Services, LLC (“S&P”) and Fitch, Inc. (“Fitch”) as sub-investment grade; (ii) be from issuers with at least $1 billion outstanding face value; (iii) have at least $400 million of outstanding face value; (iv) have an original maturity date at most 15 years; and (v) have less than or equal to five years to maturity. In addition, the Underlying Index may include a substantial number of bonds offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”). The Underlying Index is reconstituted and rebalanced on a monthly basis and the Fund rebalances and reconstitutes its portfolio in corresponding fashion. The Underlying Index is market capitalization weighted and the percentage weight of any issuer is capped at 3%. The Underlying Index is sponsored by Solactive AG (“Solactive” or “Index Provider”), which is not affiliated with or sponsored by the Fund or the Adviser. As of October 31, 2018 the Underlying Index was comprised of 501 bonds issued by 255 different issuers from the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Iceland, Ireland, Italy, Japan, Greece, Luxembourg, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom and the United States. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in high yield bonds. The Fund is classified as non-diversified under the Investment Company Act of 1940, as amended (the “1940 Act”). 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 the extent that its Underlying Index is concentrated.
Invest in Xtrackers Short Duration High Yield Bond ETF (SHYL)
Historical Stock Data for Xtrackers Short Duration High Yield Bond ETF (SHYL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $44.42 | $44.57 | $44.40 | $44.56 | $44.56 | 12,414 |
2025-04-24 | $44.20 | $44.45 | $44.18 | $44.43 | $44.43 | 21,011 |
2025-04-23 | $44.45 | $44.45 | $44.03 | $44.09 | $44.09 | 39,613 |
2025-04-22 | $43.95 | $43.95 | $43.77 | $43.83 | $43.83 | 10,003 |
2025-04-21 | $43.76 | $43.76 | $43.60 | $43.70 | $43.70 | 15,322 |
2025-04-17 | $43.86 | $43.93 | $43.79 | $43.86 | $43.86 | 12,770 |
2025-04-16 | $43.68 | $43.77 | $43.55 | $43.66 | $43.66 | 23,390 |
2025-04-15 | $43.65 | $43.72 | $43.61 | $43.66 | $43.66 | 20,068 |
2025-04-14 | $43.66 | $43.66 | $43.47 | $43.55 | $43.55 | 17,453 |
2025-04-11 | $43.14 | $43.43 | $43.03 | $43.32 | $43.32 | 15,254 |
2025-04-10 | $43.72 | $43.72 | $42.59 | $43.14 | $43.14 | 31,338 |
2025-04-09 | $42.65 | $43.92 | $42.36 | $43.90 | $43.90 | 124,825 |
2025-04-08 | $43.37 | $43.42 | $42.58 | $42.73 | $42.73 | 37,444 |
2025-04-07 | $42.03 | $43.39 | $42.03 | $42.90 | $42.90 | 33,446 |
2025-04-04 | $43.46 | $43.46 | $42.57 | $43.07 | $43.07 | 71,382 |
2025-04-03 | $44.08 | $44.10 | $43.87 | $43.92 | $43.92 | 24,073 |
2025-04-02 | $44.33 | $44.45 | $44.33 | $44.42 | $44.42 | 16,852 |
2025-04-01 | $44.29 | $44.44 | $44.24 | $44.40 | $44.40 | 51,065 |
2025-03-31 | $44.50 | $44.61 | $44.42 | $44.60 | $44.60 | 17,840 |
2025-03-28 | $44.67 | $44.67 | $44.48 | $44.60 | $44.60 | 20,383 |
2025-03-27 | $44.78 | $44.78 | $44.63 | $44.67 | $44.67 | 10,419 |
2025-03-26 | $44.81 | $44.85 | $44.66 | $44.71 | $44.71 | 14,598 |
2025-03-25 | $44.98 | $45.00 | $44.85 | $44.85 | $44.85 | 30,622 |
2025-03-24 | $44.88 | $44.96 | $44.84 | $44.90 | $44.90 | 17,175 |
2025-03-21 | $44.77 | $44.83 | $44.72 | $44.74 | $44.74 | 13,036 |
2025-03-20 | $44.76 | $44.90 | $44.74 | $44.78 | $44.78 | 21,906 |
2025-03-19 | $44.67 | $44.85 | $44.67 | $44.83 | $44.83 | 14,437 |
2025-03-18 | $44.70 | $44.71 | $44.60 | $44.64 | $44.64 | 15,033 |
2025-03-17 | $44.61 | $44.73 | $44.48 | $44.70 | $44.70 | 16,831 |
2025-03-14 | $44.50 | $44.66 | $44.50 | $44.60 | $44.60 | 25,943 |
2025-03-13 | $44.68 | $44.68 | $44.38 | $44.41 | $44.41 | 19,340 |
2025-03-12 | $44.80 | $44.80 | $44.62 | $44.62 | $44.62 | 237,537 |
2025-03-11 | $44.84 | $44.84 | $44.65 | $44.66 | $44.66 | 30,097 |
2025-03-10 | $44.98 | $45.07 | $44.82 | $45.07 | $45.07 | 22,010 |
2025-03-07 | $44.94 | $45.04 | $44.92 | $45.00 | $45.00 | 24,235 |
2025-03-06 | $44.96 | $45.00 | $44.91 | $44.94 | $44.94 | 23,093 |
2025-03-05 | $45.13 | $45.13 | $44.95 | $45.06 | $45.06 | 14,398 |
2025-03-04 | $45.01 | $45.11 | $44.90 | $45.06 | $45.06 | 39,586 |
2025-03-03 | $45.30 | $45.30 | $45.02 | $45.06 | $45.06 | 52,641 |
2025-02-28 | $45.44 | $45.49 | $45.30 | $45.39 | $45.14 | 56,874 |
2025-02-27 | $45.46 | $45.46 | $45.31 | $45.33 | $45.08 | 45,485 |
2025-02-26 | $45.36 | $45.50 | $45.33 | $45.35 | $45.10 | 57,362 |
2025-02-25 | $45.29 | $45.34 | $45.24 | $45.31 | $45.06 | 16,867 |
2025-02-24 | $45.14 | $45.24 | $45.13 | $45.14 | $44.89 | 68,432 |
2025-02-21 | $45.32 | $45.32 | $45.17 | $45.22 | $44.97 | 11,501 |
2025-02-20 | $45.25 | $45.30 | $45.14 | $45.28 | $45.03 | 26,642 |
2025-02-19 | $45.46 | $45.46 | $45.09 | $45.16 | $44.91 | 18,487 |
2025-02-18 | $45.14 | $45.32 | $45.14 | $45.32 | $45.07 | 27,107 |
2025-02-14 | $45.15 | $45.29 | $45.15 | $45.17 | $44.92 | 15,356 |
2025-02-13 | $45.01 | $45.17 | $45.01 | $45.16 | $44.91 | 15,447 |
2025-02-12 | $45.18 | $45.18 | $44.92 | $45.01 | $44.76 | 25,472 |
2025-02-11 | $45.17 | $45.17 | $45.03 | $45.06 | $44.81 | 44,573 |
2025-02-10 | $45.16 | $45.24 | $45.04 | $45.08 | $44.83 | 23,999 |
2025-02-07 | $45.06 | $45.08 | $45.00 | $45.03 | $44.78 | 40,578 |
2025-02-06 | $45.25 | $45.25 | $45.13 | $45.16 | $44.91 | 36,135 |
2025-02-05 | $45.06 | $45.28 | $45.06 | $45.23 | $44.98 | 67,668 |
2025-02-04 | $44.93 | $45.11 | $44.92 | $45.08 | $45.08 | 12,923 |
2025-02-03 | $44.89 | $45.06 | $44.88 | $45.00 | $45.00 | 18,391 |
2025-01-31 | $45.48 | $45.48 | $45.27 | $45.30 | $45.03 | 20,025 |
2025-01-30 | $45.36 | $45.39 | $45.31 | $45.35 | $45.09 | 27,312 |
2025-01-29 | $45.46 | $45.46 | $45.26 | $45.29 | $45.02 | 22,002 |
2025-01-28 | $45.42 | $45.42 | $45.26 | $45.32 | $45.05 | 20,518 |
2025-01-27 | $45.27 | $45.43 | $45.24 | $45.43 | $45.16 | 46,910 |
2025-01-24 | $45.33 | $45.36 | $45.26 | $45.34 | $45.34 | 45,081 |
2025-01-23 | $45.13 | $45.35 | $45.13 | $45.30 | $45.30 | 92,721 |
2025-01-22 | $45.34 | $45.34 | $45.20 | $45.22 | $45.22 | 39,696 |
2025-01-21 | $45.38 | $45.38 | $45.22 | $45.27 | $45.27 | 54,810 |
2025-01-17 | $45.16 | $45.23 | $45.14 | $45.16 | $45.16 | 43,259 |
2025-01-16 | $45.08 | $45.11 | $45.00 | $45.09 | $45.09 | 14,166 |
2025-01-15 | $45.00 | $45.11 | $44.93 | $45.08 | $45.08 | 22,428 |
2025-01-14 | $44.50 | $44.79 | $44.50 | $44.77 | $44.77 | 33,919 |
2025-01-13 | $44.97 | $44.97 | $44.63 | $44.74 | $44.74 | 21,268 |
2025-01-10 | $45.08 | $45.08 | $44.70 | $44.70 | $44.70 | 35,515 |
2025-01-08 | $44.85 | $44.94 | $44.81 | $44.94 | $44.94 | 24,040 |
2025-01-07 | $44.96 | $44.98 | $44.82 | $44.86 | $44.86 | 24,048 |
2025-01-06 | $44.84 | $44.98 | $44.84 | $44.94 | $44.94 | 16,345 |
2025-01-03 | $44.95 | $44.97 | $44.85 | $44.93 | $44.93 | 6,614 |
2025-01-02 | $44.81 | $44.84 | $44.76 | $44.83 | $44.83 | 12,734 |
2024-12-31 | $44.78 | $44.87 | $44.65 | $44.76 | $44.76 | 22,180 |
2024-12-30 | $44.68 | $44.80 | $44.61 | $44.71 | $44.71 | 27,697 |
2024-12-27 | $44.76 | $44.76 | $44.65 | $44.70 | $44.70 | 15,536 |
2024-12-26 | $44.65 | $44.76 | $44.58 | $44.76 | $44.76 | 6,262 |
2024-12-24 | $44.55 | $44.71 | $44.55 | $44.64 | $44.64 | 7,106 |
2024-12-23 | $44.85 | $44.85 | $44.56 | $44.57 | $44.57 | 39,083 |
2024-12-20 | $44.75 | $45.04 | $44.75 | $44.93 | $44.64 | 27,986 |
2024-12-19 | $44.91 | $44.91 | $44.68 | $44.73 | $44.44 | 5,322 |
2024-12-18 | $45.23 | $45.23 | $44.75 | $44.75 | $44.46 | 34,471 |
2024-12-17 | $45.29 | $45.29 | $45.08 | $45.14 | $44.85 | 21,112 |
2024-12-16 | $45.14 | $45.20 | $45.14 | $45.20 | $44.91 | 10,366 |
2024-12-13 | $45.24 | $45.24 | $45.10 | $45.14 | $44.85 | 27,308 |
2024-12-12 | $45.25 | $45.31 | $45.20 | $45.20 | $44.91 | 13,687 |
2024-12-11 | $45.38 | $45.39 | $45.24 | $45.28 | $44.99 | 29,544 |
2024-12-10 | $45.22 | $45.31 | $45.22 | $45.25 | $44.96 | 11,945 |
2024-12-09 | $45.39 | $45.39 | $45.23 | $45.25 | $44.96 | 62,477 |
2024-12-06 | $45.44 | $45.44 | $45.27 | $45.30 | $45.00 | 14,011 |
2024-12-05 | $45.26 | $45.41 | $45.25 | $45.31 | $45.02 | 49,687 |
2024-12-04 | $45.30 | $45.32 | $45.16 | $45.28 | $44.99 | 32,656 |
2024-12-03 | $45.20 | $45.32 | $45.16 | $45.18 | $44.89 | 25,187 |
2024-12-02 | $45.23 | $45.42 | $45.16 | $45.23 | $44.94 | 41,656 |
2024-11-29 | $45.43 | $45.55 | $45.43 | $45.47 | $45.47 | 8,267 |
2024-11-27 | $45.53 | $45.53 | $45.30 | $45.42 | $45.42 | 34,080 |
2024-11-26 | $45.34 | $45.43 | $45.23 | $45.36 | $45.36 | 23,856 |
2024-11-25 | $45.30 | $45.44 | $45.30 | $45.41 | $45.41 | 38,741 |
2024-11-22 | $45.24 | $45.35 | $45.22 | $45.22 | $45.22 | 41,548 |
2024-11-21 | $45.34 | $45.34 | $45.17 | $45.29 | $45.29 | 26,234 |
2024-11-20 | $45.14 | $45.25 | $45.12 | $45.19 | $45.19 | 12,032 |
2024-11-19 | $45.08 | $45.23 | $45.08 | $45.22 | $45.22 | 17,546 |
2024-11-18 | $45.11 | $45.22 | $45.05 | $45.13 | $45.13 | 26,743 |
2024-11-15 | $45.00 | $45.16 | $44.96 | $45.10 | $45.10 | 30,731 |
2024-11-14 | $45.22 | $45.22 | $45.12 | $45.12 | $45.12 | 13,405 |
2024-11-13 | $45.23 | $45.30 | $45.12 | $45.16 | $45.16 | 18,953 |
2024-11-12 | $45.22 | $45.27 | $45.10 | $45.15 | $45.15 | 72,449 |
2024-11-11 | $45.39 | $45.39 | $45.29 | $45.33 | $45.33 | 14,072 |
2024-11-08 | $45.31 | $45.36 | $45.24 | $45.36 | $45.36 | 23,558 |
2024-11-07 | $45.13 | $45.27 | $45.13 | $45.24 | $45.24 | 8,902 |
2024-11-06 | $45.10 | $45.10 | $44.90 | $45.10 | $45.10 | 11,144 |
2024-11-05 | $44.98 | $45.06 | $44.86 | $45.02 | $45.02 | 8,036 |
2024-11-04 | $44.99 | $44.99 | $44.80 | $44.88 | $44.88 | 9,109 |
2024-11-01 | $44.91 | $44.94 | $44.84 | $44.84 | $44.84 | 8,598 |
2024-10-31 | $45.26 | $45.26 | $45.13 | $45.13 | $44.86 | 10,861 |
2024-10-30 | $45.27 | $45.28 | $45.19 | $45.19 | $44.92 | 9,131 |
2024-10-29 | $45.14 | $45.25 | $45.13 | $45.24 | $44.97 | 7,565 |
2024-10-28 | $45.22 | $45.25 | $45.19 | $45.24 | $44.96 | 8,908 |
2024-10-25 | $45.26 | $45.26 | $45.14 | $45.14 | $44.87 | 6,334 |
2024-10-24 | $45.24 | $45.26 | $45.14 | $45.17 | $44.90 | 7,674 |
2024-10-23 | $45.10 | $45.21 | $45.06 | $45.08 | $44.81 | 98,990 |
2024-10-22 | $45.18 | $45.25 | $45.13 | $45.17 | $44.90 | 13,030 |
2024-10-21 | $45.41 | $45.41 | $45.13 | $45.20 | $44.93 | 6,519 |
2024-10-18 | $45.36 | $45.36 | $45.22 | $45.30 | $45.03 | 9,786 |
2024-10-17 | $45.24 | $45.27 | $45.17 | $45.27 | $44.99 | 7,900 |
2024-10-16 | $45.30 | $45.41 | $45.23 | $45.29 | $45.02 | 11,644 |
2024-10-15 | $45.23 | $45.25 | $45.21 | $45.21 | $44.94 | 4,018 |
2024-10-14 | $45.14 | $45.23 | $45.07 | $45.23 | $44.96 | 10,547 |
2024-10-11 | $45.14 | $45.19 | $45.10 | $45.16 | $44.89 | 15,487 |
2024-10-10 | $45.05 | $45.10 | $45.05 | $45.08 | $44.81 | 4,031 |
2024-10-09 | $45.12 | $45.12 | $45.06 | $45.12 | $44.85 | 8,871 |
2024-10-08 | $45.11 | $45.11 | $45.05 | $45.10 | $44.83 | 7,825 |
2024-10-07 | $45.12 | $45.16 | $45.07 | $45.08 | $44.81 | 8,722 |
2024-10-04 | $45.34 | $45.51 | $45.16 | $45.24 | $44.97 | 16,789 |
2024-10-03 | $45.31 | $45.35 | $45.21 | $45.26 | $44.99 | 25,796 |
2024-10-02 | $45.29 | $45.36 | $45.18 | $45.27 | $45.00 | 20,774 |
2024-10-01 | $45.34 | $45.39 | $45.27 | $45.32 | $45.05 | 10,695 |
2024-09-30 | $45.58 | $45.62 | $45.53 | $45.62 | $45.08 | 14,179 |
2024-09-27 | $45.51 | $45.62 | $45.43 | $45.61 | $45.07 | 19,235 |
2024-09-26 | $45.41 | $45.45 | $45.39 | $45.43 | $44.89 | 10,972 |
2024-09-25 | $45.43 | $45.46 | $45.38 | $45.38 | $44.84 | 9,316 |
2024-09-24 | $45.42 | $45.46 | $45.39 | $45.43 | $44.89 | 4,456 |
2024-09-23 | $45.51 | $45.64 | $45.23 | $45.44 | $44.90 | 16,438 |
2024-09-20 | $45.49 | $45.49 | $45.37 | $45.46 | $45.46 | 17,169 |
2024-09-19 | $45.61 | $45.61 | $45.44 | $45.50 | $45.50 | 10,395 |
2024-09-18 | $45.37 | $45.52 | $45.26 | $45.38 | $45.38 | 11,784 |
2024-09-17 | $45.36 | $45.43 | $45.31 | $45.35 | $45.35 | 9,052 |
2024-09-16 | $45.24 | $45.34 | $45.21 | $45.32 | $45.32 | 7,307 |
2024-09-13 | $45.14 | $45.21 | $45.12 | $45.16 | $45.16 | 15,238 |
2024-09-12 | $45.00 | $45.07 | $44.96 | $45.07 | $45.07 | 10,805 |
2024-09-11 | $45.02 | $45.04 | $44.85 | $45.04 | $45.04 | 24,062 |
2024-09-10 | $45.12 | $45.18 | $44.84 | $44.94 | $44.94 | 19,602 |
2024-09-09 | $45.08 | $45.08 | $44.90 | $45.00 | $45.00 | 7,719 |
2024-09-06 | $44.99 | $44.99 | $44.85 | $44.93 | $44.93 | 12,287 |
2024-09-05 | $44.93 | $44.93 | $44.78 | $44.90 | $44.90 | 15,137 |
2024-09-04 | $44.66 | $44.78 | $44.58 | $44.77 | $44.77 | 15,715 |
2024-09-03 | $44.79 | $44.79 | $44.62 | $44.64 | $44.64 | 21,045 |
2024-08-30 | $45.22 | $45.22 | $44.96 | $45.06 | $45.06 | 8,853 |
2024-08-29 | $45.12 | $45.12 | $44.93 | $45.08 | $45.08 | 14,268 |
2024-08-28 | $45.09 | $45.10 | $44.94 | $45.05 | $45.05 | 13,176 |
2024-08-27 | $45.04 | $45.11 | $45.01 | $45.07 | $45.07 | 8,753 |
2024-08-26 | $45.12 | $45.16 | $45.04 | $45.05 | $45.05 | 5,908 |
2024-08-23 | $44.93 | $45.08 | $44.93 | $45.06 | $45.06 | 6,391 |
2024-08-22 | $44.97 | $44.97 | $44.78 | $44.86 | $44.86 | 8,388 |
2024-08-21 | $44.92 | $44.94 | $44.85 | $44.91 | $44.91 | 16,010 |
2024-08-20 | $44.87 | $44.99 | $44.82 | $44.85 | $44.85 | 12,793 |
2024-08-19 | $44.81 | $44.98 | $44.73 | $44.92 | $44.92 | 15,676 |
2024-08-16 | $44.74 | $44.86 | $44.66 | $44.85 | $44.85 | 17,831 |
2024-08-15 | $44.63 | $44.75 | $44.63 | $44.74 | $44.74 | 27,244 |
2024-08-14 | $44.63 | $44.68 | $44.56 | $44.67 | $44.67 | 6,835 |
2024-08-13 | $44.49 | $44.60 | $44.45 | $44.60 | $44.60 | 9,839 |
2024-08-12 | $44.45 | $44.45 | $44.36 | $44.40 | $44.40 | 9,299 |
2024-08-09 | $44.52 | $44.52 | $44.36 | $44.38 | $44.38 | 23,809 |
2024-08-08 | $44.38 | $44.44 | $44.32 | $44.37 | $44.37 | 11,787 |
2024-08-07 | $44.29 | $44.37 | $44.14 | $44.21 | $44.21 | 14,204 |
2024-08-06 | $43.95 | $44.23 | $43.95 | $44.10 | $44.10 | 10,503 |
2024-08-05 | $43.71 | $44.01 | $43.49 | $43.99 | $43.99 | 8,114 |
2024-08-02 | $44.26 | $44.40 | $44.21 | $44.25 | $44.25 | 12,935 |
2024-08-01 | $44.50 | $44.50 | $44.39 | $44.44 | $44.44 | 21,077 |
2024-07-31 | $44.61 | $44.76 | $44.61 | $44.75 | $44.49 | 9,847 |
2024-07-30 | $44.59 | $44.59 | $44.52 | $44.59 | $44.33 | 12,405 |
2024-07-29 | $44.57 | $44.60 | $44.38 | $44.58 | $44.32 | 18,673 |
2024-07-26 | $44.62 | $44.62 | $44.52 | $44.54 | $44.28 | 10,383 |
2024-07-25 | $44.47 | $44.54 | $44.47 | $44.47 | $44.21 | 15,545 |
2024-07-24 | $44.60 | $44.60 | $44.39 | $44.44 | $44.18 | 8,120 |
2024-07-23 | $44.72 | $44.72 | $44.57 | $44.59 | $44.33 | 9,224 |
2024-07-22 | $44.51 | $44.57 | $44.29 | $44.51 | $44.25 | 11,895 |
2024-07-19 | $44.42 | $44.44 | $44.37 | $44.40 | $44.14 | 1,933 |
2024-07-18 | $44.55 | $44.55 | $44.41 | $44.44 | $44.18 | 4,728 |
2024-07-17 | $44.47 | $44.61 | $44.44 | $44.47 | $44.21 | 19,388 |
2024-07-16 | $44.36 | $44.60 | $44.36 | $44.56 | $44.30 | 10,996 |
2024-07-15 | $44.43 | $44.43 | $44.33 | $44.34 | $44.08 | 8,607 |
2024-07-12 | $44.32 | $44.40 | $44.31 | $44.38 | $44.12 | 3,134 |
2024-07-11 | $44.27 | $44.36 | $44.22 | $44.33 | $44.07 | 8,016 |
2024-07-10 | $44.13 | $44.19 | $44.10 | $44.19 | $43.93 | 11,928 |
2024-07-09 | $44.13 | $44.13 | $44.03 | $44.06 | $43.81 | 4,803 |
2024-07-08 | $44.06 | $44.12 | $44.01 | $44.08 | $43.83 | 16,496 |
2024-07-05 | $44.09 | $44.10 | $44.04 | $44.09 | $43.83 | 6,907 |
2024-07-03 | $43.91 | $43.96 | $43.88 | $43.96 | $43.71 | 4,646 |
2024-07-02 | $43.78 | $43.89 | $43.76 | $43.87 | $43.62 | 5,366 |
2024-07-01 | $43.80 | $43.86 | $43.77 | $43.80 | $43.55 | 9,874 |
2024-06-28 | $44.18 | $44.22 | $44.10 | $44.10 | $43.57 | 10,520 |
2024-06-27 | $44.12 | $44.18 | $44.06 | $44.16 | $43.63 | 9,845 |
2024-06-26 | $44.03 | $44.08 | $43.98 | $44.08 | $43.55 | 6,385 |
2024-06-25 | $44.16 | $44.16 | $44.08 | $44.14 | $43.61 | 23,371 |
2024-06-24 | $44.16 | $44.25 | $44.04 | $44.15 | $43.62 | 11,796 |
2024-06-21 | $44.14 | $44.18 | $44.09 | $44.18 | $43.65 | 10,727 |
2024-06-20 | $44.12 | $44.12 | $44.03 | $44.11 | $43.58 | 8,497 |
2024-06-18 | $44.10 | $44.23 | $44.10 | $44.23 | $43.70 | 6,861 |
2024-06-17 | $43.99 | $44.11 | $43.95 | $44.06 | $43.53 | 18,000 |
2024-06-14 | $44.05 | $44.05 | $43.99 | $43.99 | $43.46 | 39,756 |
2024-06-13 | $44.24 | $44.24 | $44.11 | $44.17 | $43.64 | 10,393 |
2024-06-12 | $44.22 | $44.26 | $44.14 | $44.14 | $43.61 | 4,179 |
2024-06-11 | $43.93 | $43.96 | $43.90 | $43.96 | $43.43 | 29,589 |
2024-06-10 | $43.97 | $43.97 | $43.88 | $43.92 | $43.39 | 13,985 |
2024-06-07 | $43.88 | $43.94 | $43.88 | $43.92 | $43.39 | 6,065 |
2024-06-06 | $44.01 | $44.04 | $44.00 | $44.04 | $43.51 | 7,506 |
2024-06-05 | $44.07 | $44.07 | $44.01 | $44.04 | $43.51 | 48,385 |
2024-06-04 | $44.03 | $44.04 | $43.96 | $43.98 | $43.45 | 30,317 |
2024-06-03 | $43.87 | $44.00 | $43.87 | $44.00 | $43.47 | 11,194 |
2024-05-31 | $44.07 | $44.18 | $44.07 | $44.15 | $43.34 | 20,180 |
2024-05-30 | $44.00 | $44.04 | $43.95 | $43.99 | $43.18 | 12,334 |
2024-05-29 | $43.86 | $43.95 | $43.86 | $43.90 | $43.10 | 5,817 |
2024-05-28 | $44.08 | $44.08 | $43.98 | $43.99 | $43.18 | 10,071 |
2024-05-24 | $44.10 | $44.10 | $43.87 | $44.10 | $43.29 | 233,110 |
2024-05-23 | $44.15 | $44.15 | $43.95 | $43.95 | $43.14 | 27,668 |
2024-05-22 | $44.27 | $44.27 | $44.09 | $44.14 | $43.33 | 24,346 |
2024-05-21 | $44.18 | $44.23 | $44.18 | $44.20 | $43.39 | 7,755 |
2024-05-20 | $44.13 | $44.19 | $44.13 | $44.17 | $43.36 | 13,609 |
2024-05-17 | $44.18 | $44.19 | $44.14 | $44.15 | $43.34 | 10,347 |
2024-05-16 | $44.26 | $44.26 | $44.17 | $44.19 | $43.38 | 6,197 |
2024-05-15 | $44.17 | $44.24 | $44.17 | $44.21 | $43.40 | 10,256 |
2024-05-14 | $44.03 | $44.03 | $43.95 | $44.03 | $43.22 | 9,493 |
2024-05-13 | $44.01 | $44.01 | $43.94 | $43.97 | $43.16 | 6,094 |
2024-05-10 | $44.03 | $44.06 | $43.93 | $43.97 | $43.97 | 25,622 |
2024-05-09 | $44.02 | $44.07 | $44.00 | $44.07 | $44.07 | 4,282 |
2024-05-08 | $44.08 | $44.09 | $44.04 | $44.07 | $44.07 | 10,257 |
2024-05-07 | $44.14 | $44.21 | $44.11 | $44.16 | $44.16 | 8,503 |
2024-05-06 | $44.14 | $44.19 | $44.14 | $44.17 | $44.17 | 44,105 |
2024-05-03 | $44.18 | $44.18 | $44.07 | $44.08 | $44.08 | 49,833 |
2024-05-02 | $43.76 | $43.94 | $43.76 | $43.94 | $43.94 | 9,450 |
2024-05-01 | $43.73 | $43.80 | $43.64 | $43.73 | $43.73 | 6,987 |
2024-04-30 | $44.01 | $44.01 | $43.88 | $43.88 | $43.61 | 7,642 |
2024-04-29 | $44.00 | $44.06 | $43.99 | $44.04 | $43.76 | 13,945 |
2024-04-26 | $43.97 | $43.97 | $43.93 | $43.95 | $43.68 | 9,335 |
2024-04-25 | $43.76 | $43.88 | $43.70 | $43.88 | $43.61 | 3,517 |
2024-04-24 | $44.05 | $44.05 | $43.70 | $43.93 | $43.66 | 53,362 |
2024-04-23 | $43.92 | $44.05 | $43.92 | $44.01 | $43.74 | 35,325 |
2024-04-22 | $43.72 | $43.85 | $43.72 | $43.85 | $43.58 | 1,176 |
2024-04-19 | $43.62 | $43.74 | $43.62 | $43.68 | $43.41 | 7,633 |
2024-04-18 | $43.55 | $43.64 | $43.55 | $43.63 | $43.36 | 3,317 |
2024-04-17 | $43.73 | $43.73 | $43.54 | $43.56 | $43.29 | 3,539 |
2024-04-16 | $43.67 | $43.67 | $43.53 | $43.55 | $43.28 | 7,208 |
2024-04-15 | $43.88 | $43.88 | $43.62 | $43.65 | $43.38 | 4,606 |
2024-04-12 | $44.04 | $44.04 | $43.81 | $43.86 | $43.86 | 18,761 |
2024-04-11 | $43.93 | $43.93 | $43.82 | $43.89 | $43.89 | 7,002 |
2024-04-10 | $43.97 | $44.04 | $43.90 | $43.93 | $43.93 | 7,764 |
2024-04-09 | $44.23 | $44.25 | $44.15 | $44.21 | $44.21 | 3,689 |
2024-04-08 | $44.12 | $44.17 | $44.06 | $44.11 | $44.11 | 48,944 |
2024-04-05 | $44.01 | $44.06 | $44.01 | $44.02 | $44.02 | 4,569 |
2024-04-04 | $44.14 | $44.21 | $44.04 | $44.06 | $44.06 | 14,176 |
2024-04-03 | $44.03 | $44.11 | $43.94 | $44.09 | $44.09 | 7,843 |
2024-04-02 | $44.04 | $44.05 | $43.98 | $44.04 | $44.04 | 7,183 |
2024-04-01 | $44.25 | $44.25 | $44.09 | $44.15 | $44.15 | 5,777 |
2024-03-28 | $44.58 | $44.59 | $44.49 | $44.53 | $44.53 | 6,427 |
2024-03-27 | $44.48 | $44.60 | $44.47 | $44.60 | $44.60 | 8,155 |
2024-03-26 | $44.46 | $44.47 | $44.42 | $44.43 | $44.43 | 2,902 |
2024-03-25 | $44.49 | $44.53 | $44.41 | $44.50 | $44.50 | 16,651 |
2024-03-22 | $44.63 | $44.63 | $44.53 | $44.53 | $44.53 | 4,874 |
2024-03-21 | $44.61 | $44.72 | $44.52 | $44.57 | $44.57 | 11,698 |
2024-03-20 | $44.46 | $44.67 | $44.45 | $44.62 | $44.62 | 14,504 |
2024-03-19 | $44.44 | $44.53 | $44.39 | $44.53 | $44.53 | 5,327 |
2024-03-18 | $44.50 | $44.50 | $44.36 | $44.40 | $44.40 | 12,097 |
2024-03-15 | $44.35 | $44.40 | $44.33 | $44.36 | $44.36 | 4,793 |
2024-03-14 | $44.55 | $44.55 | $44.35 | $44.36 | $44.36 | 6,158 |
2024-03-13 | $44.45 | $44.59 | $44.45 | $44.53 | $44.53 | 9,252 |
2024-03-12 | $44.55 | $44.55 | $44.43 | $44.46 | $44.46 | 8,644 |
2024-03-11 | $44.47 | $44.48 | $44.44 | $44.46 | $44.46 | 8,889 |
2024-03-08 | $44.49 | $44.62 | $44.48 | $44.48 | $44.48 | 16,836 |
2024-03-07 | $44.42 | $44.44 | $44.40 | $44.42 | $44.42 | 13,616 |
2024-03-06 | $44.43 | $44.43 | $44.34 | $44.38 | $44.38 | 14,138 |
2024-03-05 | $44.37 | $44.37 | $44.26 | $44.31 | $44.31 | 10,468 |
2024-03-04 | $44.29 | $44.36 | $44.28 | $44.34 | $44.34 | 11,253 |
2024-03-01 | $44.24 | $44.35 | $44.23 | $44.31 | $44.31 | 20,232 |
2024-02-29 | $44.54 | $44.54 | $44.39 | $44.42 | $44.18 | 9,864 |
2024-02-28 | $44.36 | $44.47 | $44.34 | $44.42 | $44.17 | 10,734 |
2024-02-27 | $44.36 | $44.36 | $44.31 | $44.35 | $44.10 | 8,169 |
2024-02-26 | $44.41 | $44.41 | $44.32 | $44.34 | $44.09 | 15,706 |
2024-02-23 | $44.28 | $44.58 | $44.28 | $44.42 | $44.17 | 34,847 |
2024-02-22 | $44.31 | $44.31 | $44.22 | $44.30 | $44.05 | 15,817 |
2024-02-21 | $44.22 | $44.22 | $44.06 | $44.09 | $43.85 | 19,254 |
2024-02-20 | $44.11 | $44.17 | $44.11 | $44.16 | $43.91 | 9,722 |
2024-02-16 | $44.22 | $44.22 | $44.08 | $44.13 | $43.88 | 9,226 |
2024-02-15 | $44.16 | $44.28 | $44.13 | $44.23 | $43.98 | 5,689 |
2024-02-14 | $44.05 | $44.16 | $44.05 | $44.12 | $43.88 | 9,693 |
2024-02-13 | $44.02 | $44.07 | $43.96 | $43.99 | $43.75 | 15,473 |
2024-02-12 | $44.41 | $44.41 | $44.24 | $44.24 | $43.99 | 10,081 |
2024-02-09 | $44.28 | $44.33 | $44.23 | $44.27 | $44.27 | 8,448 |
2024-02-08 | $44.22 | $44.25 | $44.18 | $44.25 | $44.25 | 11,891 |
2024-02-07 | $44.15 | $44.27 | $44.13 | $44.21 | $44.21 | 15,979 |
2024-02-06 | $44.00 | $44.25 | $44.00 | $44.16 | $44.16 | 6,943 |
2024-02-05 | $43.94 | $44.02 | $43.94 | $44.00 | $44.00 | 6,435 |
2024-02-02 | $44.11 | $44.21 | $44.10 | $44.15 | $44.15 | 12,230 |
2024-02-01 | $44.26 | $44.33 | $44.17 | $44.27 | $44.27 | 11,271 |
2024-01-31 | $44.41 | $44.45 | $44.32 | $44.33 | $44.09 | 6,755 |
2024-01-30 | $44.35 | $44.44 | $44.35 | $44.44 | $44.20 | 14,880 |
2024-01-29 | $44.46 | $44.46 | $44.37 | $44.45 | $44.20 | 5,733 |
2024-01-26 | $44.46 | $44.46 | $44.40 | $44.41 | $44.17 | 12,271 |
2024-01-25 | $44.37 | $44.44 | $44.28 | $44.42 | $44.18 | 8,560 |
2024-01-24 | $44.35 | $44.36 | $44.18 | $44.21 | $43.97 | 10,768 |
2024-01-23 | $44.20 | $44.26 | $44.16 | $44.24 | $44.00 | 17,754 |
2024-01-22 | $44.28 | $44.33 | $44.22 | $44.24 | $44.00 | 12,730 |
2024-01-19 | $44.15 | $44.22 | $44.07 | $44.16 | $44.16 | 31,204 |
2024-01-18 | $44.13 | $44.20 | $44.07 | $44.20 | $44.20 | 27,564 |
2024-01-17 | $44.19 | $44.19 | $44.05 | $44.13 | $44.13 | 11,407 |
2024-01-16 | $44.32 | $44.39 | $44.23 | $44.23 | $44.23 | 5,219 |
2024-01-12 | $44.52 | $44.58 | $44.40 | $44.44 | $44.44 | 8,169 |
2024-01-11 | $44.36 | $44.53 | $44.25 | $44.43 | $44.43 | 10,332 |
2024-01-10 | $44.37 | $44.37 | $44.29 | $44.34 | $44.34 | 47,548 |
2024-01-09 | $44.22 | $44.32 | $44.18 | $44.31 | $44.31 | 59,372 |
2024-01-08 | $44.12 | $44.27 | $44.12 | $44.27 | $44.27 | 106,578 |
2024-01-05 | $44.11 | $44.13 | $44.02 | $44.06 | $44.06 | 18,839 |
2024-01-04 | $44.10 | $44.15 | $44.02 | $44.02 | $44.02 | 11,669 |
2024-01-03 | $44.04 | $44.17 | $44.01 | $44.15 | $44.15 | 35,839 |
2024-01-02 | $44.25 | $44.31 | $44.20 | $44.25 | $44.25 | 6,698 |
2023-12-29 | $44.46 | $44.50 | $44.36 | $44.37 | $44.37 | 6,794 |
2023-12-28 | $44.50 | $44.53 | $44.44 | $44.46 | $44.46 | 17,762 |
2023-12-27 | $44.52 | $44.60 | $44.52 | $44.54 | $44.54 | 3,438 |
2023-12-26 | $44.40 | $44.47 | $44.38 | $44.41 | $44.41 | 21,106 |
2023-12-22 | $44.46 | $44.46 | $44.33 | $44.33 | $44.33 | 26,560 |
2023-12-21 | $44.36 | $44.38 | $44.25 | $44.38 | $44.38 | 9,395 |
2023-12-20 | $44.60 | $44.63 | $44.50 | $44.50 | $44.21 | 5,868 |
2023-12-19 | $44.36 | $44.50 | $44.36 | $44.48 | $44.48 | 9,627 |
2023-12-18 | $44.38 | $44.38 | $44.29 | $44.36 | $44.36 | 13,665 |
2023-12-15 | $44.37 | $44.52 | $44.27 | $44.38 | $44.38 | 14,377 |
2023-12-14 | $44.48 | $44.58 | $44.19 | $44.52 | $44.52 | 29,677 |
2023-12-13 | $43.82 | $44.28 | $43.82 | $44.28 | $44.28 | 8,781 |
2023-12-12 | $43.67 | $43.84 | $43.67 | $43.82 | $43.82 | 5,381 |
2023-12-11 | $43.84 | $43.84 | $43.62 | $43.68 | $43.68 | 8,752 |
2023-12-08 | $43.71 | $43.75 | $43.64 | $43.71 | $43.71 | 5,853 |
2023-12-07 | $43.73 | $43.83 | $43.73 | $43.78 | $43.78 | 3,429 |
2023-12-06 | $43.73 | $43.78 | $43.70 | $43.70 | $43.70 | 13,296 |
2023-12-05 | $43.68 | $43.76 | $43.66 | $43.71 | $43.71 | 24,808 |
2023-12-04 | $43.62 | $43.69 | $43.56 | $43.67 | $43.67 | 17,522 |
2023-12-01 | $43.44 | $43.71 | $43.42 | $43.71 | $43.71 | 9,621 |
2023-11-30 | $43.64 | $43.69 | $43.60 | $43.69 | $43.44 | 3,648 |
2023-11-29 | $43.77 | $43.84 | $43.71 | $43.74 | $43.48 | 11,104 |
2023-11-28 | $43.41 | $43.58 | $43.40 | $43.56 | $43.31 | 5,641 |
2023-11-27 | $43.42 | $43.47 | $43.36 | $43.45 | $43.20 | 31,178 |
2023-11-24 | $43.40 | $43.41 | $43.38 | $43.41 | $43.16 | 1,304 |
2023-11-22 | $43.37 | $43.45 | $43.34 | $43.42 | $43.17 | 75,457 |
2023-11-21 | $43.28 | $43.45 | $43.28 | $43.35 | $43.10 | 9,310 |
2023-11-20 | $43.33 | $43.40 | $43.26 | $43.32 | $43.07 | 22,131 |
2023-11-17 | $43.03 | $43.50 | $43.03 | $43.28 | $43.03 | 60,378 |
2023-11-16 | $43.18 | $43.23 | $43.15 | $43.19 | $42.94 | 7,629 |
2023-11-15 | $43.19 | $43.23 | $43.14 | $43.17 | $42.92 | 7,551 |
2023-11-14 | $43.22 | $43.38 | $43.22 | $43.31 | $43.06 | 6,088 |
2023-11-13 | $42.85 | $42.98 | $42.81 | $42.93 | $42.68 | 8,831 |
2023-11-10 | $42.84 | $42.96 | $42.84 | $42.96 | $42.96 | 6,147 |
2023-11-09 | $42.91 | $43.04 | $42.75 | $42.79 | $42.79 | 7,783 |
2023-11-08 | $43.00 | $43.00 | $42.94 | $43.00 | $43.00 | 4,063 |
2023-11-07 | $42.84 | $43.01 | $42.83 | $42.94 | $42.94 | 13,340 |
2023-11-06 | $43.02 | $43.10 | $42.90 | $42.91 | $42.91 | 3,333 |
2023-11-03 | $42.99 | $43.14 | $42.92 | $43.14 | $43.14 | 8,021 |
2023-11-02 | $42.72 | $42.80 | $42.71 | $42.80 | $42.80 | 5,298 |
2023-11-01 | $42.16 | $42.42 | $42.16 | $42.42 | $42.42 | 17,498 |
2023-10-31 | $42.32 | $42.53 | $42.32 | $42.41 | $42.15 | 8,713 |
2023-10-30 | $42.33 | $42.38 | $42.31 | $42.34 | $42.07 | 20,245 |
2023-10-27 | $42.48 | $42.48 | $42.31 | $42.33 | $42.07 | 5,273 |
2023-10-26 | $42.25 | $42.47 | $42.25 | $42.42 | $42.16 | 9,011 |
2023-10-25 | $42.38 | $42.38 | $42.27 | $42.33 | $42.07 | 2,758 |
2023-10-24 | $42.42 | $42.51 | $42.40 | $42.48 | $42.21 | 5,198 |
2023-10-23 | $42.10 | $42.41 | $42.10 | $42.33 | $42.07 | 11,143 |
2023-10-20 | $42.22 | $42.22 | $42.19 | $42.19 | $41.92 | 496 |
2023-10-19 | $42.27 | $42.40 | $42.00 | $42.00 | $41.74 | 10,901 |
2023-10-18 | $42.34 | $42.35 | $42.15 | $42.15 | $41.89 | 6,809 |
2023-10-17 | $42.30 | $42.50 | $42.30 | $42.40 | $42.14 | 56,371 |
2023-10-16 | $42.55 | $42.56 | $42.48 | $42.53 | $42.27 | 5,137 |
2023-10-13 | $42.78 | $42.78 | $42.50 | $42.54 | $42.28 | 8,912 |
2023-10-12 | $42.62 | $42.66 | $42.49 | $42.56 | $42.30 | 16,186 |
2023-10-11 | $42.84 | $42.90 | $42.65 | $42.90 | $42.63 | 24,155 |
2023-10-10 | $42.71 | $42.83 | $42.71 | $42.74 | $42.48 | 2,756 |
2023-10-09 | $42.56 | $42.70 | $42.56 | $42.70 | $42.43 | 4,681 |
2023-10-06 | $42.21 | $42.55 | $42.21 | $42.46 | $42.46 | 9,921 |
2023-10-05 | $42.33 | $42.45 | $42.33 | $42.43 | $42.43 | 3,465 |
2023-10-04 | $42.26 | $42.47 | $42.26 | $42.42 | $42.42 | 11,166 |
2023-10-03 | $42.42 | $42.42 | $42.23 | $42.23 | $42.23 | 35,108 |
2023-10-02 | $42.67 | $42.67 | $42.51 | $42.58 | $42.58 | 6,837 |
2023-09-29 | $43.15 | $43.18 | $43.02 | $43.02 | $42.78 | 5,020 |
2023-09-28 | $42.83 | $43.07 | $42.83 | $43.04 | $42.80 | 3,183 |
2023-09-27 | $42.99 | $43.01 | $42.82 | $42.86 | $42.86 | 4,874 |
2023-09-26 | $43.03 | $43.03 | $42.91 | $42.91 | $42.91 | 28,563 |
2023-09-25 | $43.06 | $43.10 | $43.05 | $43.05 | $43.05 | 3,648 |
2023-09-22 | $43.11 | $43.20 | $43.11 | $43.13 | $43.13 | 2,763 |
2023-09-21 | $43.13 | $43.13 | $43.09 | $43.09 | $43.09 | 2,360 |
2023-09-20 | $43.33 | $43.38 | $43.30 | $43.30 | $43.30 | 2,772 |
2023-09-19 | $43.25 | $43.31 | $43.25 | $43.27 | $43.27 | 4,933 |
2023-09-18 | $43.36 | $43.36 | $43.34 | $43.35 | $43.35 | 4,337 |
2023-09-15 | $43.41 | $43.41 | $43.36 | $43.36 | $43.36 | 5,337 |
2023-09-14 | $43.44 | $43.45 | $43.38 | $43.43 | $43.43 | 13,010 |
2023-09-13 | $43.29 | $43.41 | $43.29 | $43.38 | $43.38 | 116,172 |
2023-09-12 | $43.23 | $43.36 | $43.23 | $43.29 | $43.29 | 19,967 |
2023-09-11 | $43.28 | $43.33 | $43.26 | $43.30 | $43.30 | 7,704 |
2023-09-08 | $43.31 | $43.31 | $43.24 | $43.24 | $43.24 | 1,478 |
2023-09-07 | $43.02 | $43.26 | $43.02 | $43.25 | $43.25 | 1,792 |
2023-09-06 | $43.18 | $43.26 | $43.11 | $43.16 | $43.16 | 6,725 |
2023-09-05 | $43.33 | $43.33 | $43.20 | $43.23 | $43.23 | 4,714 |
2023-09-01 | $43.45 | $43.45 | $43.36 | $43.37 | $43.37 | 1,891 |
2023-08-31 | $43.58 | $43.62 | $43.53 | $43.61 | $43.35 | 4,590 |
2023-08-30 | $43.64 | $43.65 | $43.58 | $43.59 | $43.59 | 2,752 |
2023-08-29 | $43.49 | $43.62 | $43.49 | $43.62 | $43.62 | 4,687 |
2023-08-28 | $43.39 | $43.42 | $43.36 | $43.42 | $43.42 | 4,044 |
2023-08-25 | $43.16 | $43.32 | $43.14 | $43.30 | $43.30 | 8,193 |
2023-08-24 | $43.38 | $43.38 | $43.16 | $43.16 | $43.16 | 5,298 |
2023-08-23 | $43.23 | $43.43 | $43.23 | $43.38 | $43.38 | 4,554 |
2023-08-22 | $43.15 | $43.15 | $43.09 | $43.10 | $43.10 | 6,173 |
2023-08-21 | $43.06 | $43.10 | $43.01 | $43.07 | $43.07 | 8,814 |
2023-08-18 | $43.10 | $43.15 | $43.09 | $43.09 | $43.09 | 2,750 |
2023-08-17 | $43.17 | $43.17 | $43.03 | $43.04 | $43.04 | 5,860 |
2023-08-16 | $43.24 | $43.33 | $43.20 | $43.20 | $43.20 | 7,147 |
2023-08-15 | $43.24 | $43.34 | $43.24 | $43.30 | $43.30 | 2,253 |
2023-08-14 | $43.31 | $43.38 | $43.29 | $43.35 | $43.35 | 9,956 |
2023-08-11 | $43.27 | $43.32 | $43.27 | $43.31 | $43.31 | 5,045 |
2023-08-10 | $43.48 | $43.49 | $43.35 | $43.38 | $43.38 | 5,251 |
2023-08-09 | $43.33 | $43.43 | $43.30 | $43.35 | $43.35 | 8,241 |
2023-08-08 | $43.17 | $43.36 | $43.17 | $43.33 | $43.33 | 12,626 |
2023-08-07 | $43.23 | $43.27 | $43.22 | $43.26 | $43.26 | 6,061 |
2023-08-04 | $43.04 | $43.29 | $43.04 | $43.17 | $43.17 | 2,027 |
2023-08-03 | $42.95 | $43.03 | $42.95 | $42.99 | $42.99 | 5,442 |
2023-08-02 | $43.08 | $43.09 | $43.02 | $43.09 | $43.09 | 6,644 |
2023-08-01 | $43.26 | $43.26 | $43.19 | $43.20 | $43.20 | 5,758 |
2023-07-31 | $43.58 | $43.66 | $43.58 | $43.63 | $43.38 | 7,044 |
2023-07-28 | $43.42 | $43.51 | $43.42 | $43.49 | $43.24 | 4,560 |
2023-07-27 | $43.62 | $43.62 | $43.20 | $43.30 | $43.06 | 8,568 |
2023-07-26 | $43.44 | $43.57 | $43.42 | $43.55 | $43.30 | 25,382 |
2023-07-25 | $43.40 | $43.45 | $43.38 | $43.38 | $43.13 | 112,974 |
2023-07-24 | $43.53 | $43.54 | $43.45 | $43.45 | $43.45 | 4,535 |
2023-07-21 | $43.45 | $43.53 | $43.45 | $43.48 | $43.48 | 3,902 |
2023-07-20 | $43.45 | $43.45 | $43.33 | $43.41 | $43.41 | 3,792 |
2023-07-19 | $43.54 | $43.60 | $43.54 | $43.54 | $43.54 | 2,756 |
2023-07-18 | $43.48 | $43.57 | $43.46 | $43.52 | $43.52 | 13,931 |
2023-07-17 | $43.37 | $43.46 | $43.37 | $43.46 | $43.46 | 2,867 |
2023-07-14 | $43.58 | $43.61 | $43.39 | $43.40 | $43.40 | 3,543 |
2023-07-13 | $43.63 | $43.65 | $43.54 | $43.65 | $43.65 | 5,961 |
2023-07-12 | $43.38 | $43.48 | $43.38 | $43.47 | $43.47 | 15,908 |
2023-07-11 | $43.17 | $43.17 | $43.11 | $43.16 | $43.16 | 1,993 |
2023-07-10 | $42.80 | $43.04 | $42.80 | $43.02 | $43.02 | 3,190 |
2023-07-07 | $42.90 | $42.99 | $42.85 | $42.85 | $42.85 | 3,990 |
2023-07-06 | $42.82 | $42.82 | $42.77 | $42.82 | $42.82 | 2,799 |
2023-07-05 | $43.14 | $43.14 | $43.01 | $43.06 | $43.06 | 9,598 |
2023-07-03 | $43.13 | $43.16 | $43.13 | $43.16 | $43.16 | 1,050 |
2023-06-30 | $43.35 | $43.49 | $43.35 | $43.46 | $43.21 | 4,976 |
2023-06-29 | $43.23 | $43.26 | $43.22 | $43.26 | $43.01 | 6,786 |
2023-06-28 | $43.15 | $43.32 | $43.15 | $43.32 | $43.07 | 2,502 |
2023-06-27 | $43.15 | $43.20 | $43.14 | $43.16 | $42.91 | 3,137 |
2023-06-26 | $43.08 | $43.17 | $43.00 | $43.08 | $42.84 | 53,571 |
2023-06-23 | $42.98 | $43.03 | $42.98 | $43.01 | $42.76 | 2,901 |
2023-06-22 | $43.09 | $43.14 | $43.08 | $43.13 | $42.88 | 5,141 |
2023-06-21 | $43.19 | $43.22 | $43.06 | $43.17 | $42.92 | 19,767 |
2023-06-20 | $43.32 | $43.33 | $43.28 | $43.28 | $43.03 | 3,286 |
2023-06-16 | $43.33 | $43.36 | $43.33 | $43.34 | $43.34 | 44,470 |
2023-06-15 | $43.28 | $43.44 | $43.28 | $43.40 | $43.40 | 10,062 |
2023-06-14 | $43.25 | $43.36 | $43.15 | $43.25 | $43.25 | 5,380 |
2023-06-13 | $43.37 | $43.37 | $43.22 | $43.25 | $43.25 | 5,848 |
2023-06-12 | $43.15 | $43.21 | $43.15 | $43.20 | $43.20 | 1,083 |
2023-06-09 | $43.26 | $43.26 | $43.19 | $43.20 | $43.20 | 2,922 |
2023-06-08 | $42.95 | $43.37 | $42.95 | $43.19 | $43.19 | 14,353 |
2023-06-07 | $43.14 | $43.14 | $42.96 | $42.96 | $42.96 | 3,371 |
2023-06-06 | $43.01 | $43.13 | $42.99 | $43.13 | $43.13 | 5,122 |
2023-06-05 | $43.03 | $43.03 | $43.01 | $43.03 | $43.03 | 4,045 |
2023-06-02 | $43.04 | $43.11 | $42.97 | $43.10 | $43.10 | 3,532 |
2023-06-01 | $42.69 | $42.91 | $42.69 | $42.91 | $42.91 | 3,485 |
2023-05-31 | $42.88 | $42.95 | $42.84 | $42.95 | $42.70 | 8,915 |
2023-05-30 | $43.09 | $43.09 | $42.97 | $43.05 | $42.79 | 4,733 |
2023-05-26 | $42.72 | $42.95 | $42.72 | $42.94 | $42.94 | 25,815 |
2023-05-25 | $42.79 | $42.81 | $42.72 | $42.72 | $42.72 | 3,960 |
2023-05-24 | $42.93 | $42.93 | $42.69 | $42.74 | $42.74 | 3,099 |
2023-05-23 | $43.10 | $43.11 | $42.94 | $42.96 | $42.96 | 17,644 |
2023-05-22 | $43.06 | $43.18 | $43.06 | $43.13 | $43.13 | 14,280 |
2023-05-19 | $42.97 | $42.99 | $42.96 | $42.97 | $42.97 | 8,096 |
2023-05-18 | $42.88 | $42.94 | $42.81 | $42.94 | $42.94 | 7,384 |
2023-05-17 | $42.84 | $42.97 | $42.84 | $42.90 | $42.90 | 10,104 |
2023-05-16 | $42.89 | $42.89 | $42.74 | $42.77 | $42.77 | 11,129 |
2023-05-15 | $43.03 | $43.05 | $42.98 | $42.99 | $42.99 | 20,116 |
2023-05-12 | $43.13 | $43.17 | $42.94 | $43.00 | $43.00 | 18,143 |
2023-05-11 | $43.12 | $43.14 | $43.11 | $43.13 | $43.13 | 9,507 |
2023-05-10 | $43.18 | $43.18 | $43.07 | $43.17 | $43.17 | 7,436 |
2023-05-09 | $43.05 | $43.05 | $42.97 | $43.01 | $43.01 | 18,123 |
2023-05-08 | $43.17 | $43.17 | $42.99 | $43.09 | $43.09 | 5,580 |
2023-05-05 | $43.09 | $43.16 | $43.04 | $43.16 | $43.16 | 3,807 |
2023-05-04 | $43.00 | $43.00 | $42.89 | $42.96 | $42.96 | 10,638 |
2023-05-03 | $43.11 | $43.24 | $43.07 | $43.07 | $43.07 | 4,313 |
2023-05-02 | $43.10 | $43.15 | $43.02 | $43.11 | $43.11 | 182,319 |
2023-05-01 | $43.25 | $43.26 | $43.11 | $43.13 | $43.13 | 11,283 |
2023-04-28 | $43.36 | $43.60 | $43.36 | $43.52 | $43.28 | 5,784 |
2023-04-27 | $43.34 | $43.49 | $43.34 | $43.41 | $43.41 | 18,606 |
2023-04-26 | $43.40 | $43.40 | $43.30 | $43.30 | $43.30 | 2,419 |
2023-04-25 | $43.47 | $43.48 | $43.39 | $43.40 | $43.40 | 3,308 |
2023-04-24 | $43.43 | $43.47 | $43.39 | $43.47 | $43.47 | 3,825 |
2023-04-21 | $43.31 | $43.37 | $43.27 | $43.35 | $43.35 | 8,282 |
2023-04-20 | $43.15 | $43.31 | $43.15 | $43.28 | $43.28 | 12,812 |
2023-04-19 | $43.30 | $43.39 | $43.20 | $43.30 | $43.30 | 10,930 |
2023-04-18 | $43.42 | $43.42 | $43.35 | $43.41 | $43.41 | 3,441 |
2023-04-17 | $43.36 | $43.40 | $43.28 | $43.38 | $43.38 | 13,694 |
2023-04-14 | $43.49 | $43.55 | $43.39 | $43.41 | $43.41 | 4,832 |
2023-04-13 | $43.38 | $43.57 | $43.38 | $43.52 | $43.52 | 5,646 |
2023-04-12 | $43.47 | $43.50 | $43.28 | $43.29 | $43.29 | 11,689 |
2023-04-11 | $43.21 | $43.33 | $43.21 | $43.31 | $43.31 | 10,564 |
2023-04-10 | $43.17 | $43.24 | $43.08 | $43.23 | $43.23 | 16,440 |
2023-04-06 | $43.10 | $43.28 | $43.10 | $43.24 | $43.24 | 4,320 |
2023-04-05 | $43.27 | $43.27 | $43.04 | $43.06 | $43.06 | 6,595 |
2023-04-04 | $43.38 | $43.40 | $43.27 | $43.27 | $43.27 | 6,252 |
2023-04-03 | $43.39 | $43.41 | $43.30 | $43.40 | $43.40 | 1,880 |
2023-03-31 | $43.35 | $43.65 | $43.35 | $43.65 | $43.41 | 4,333 |
2023-03-30 | $43.11 | $43.27 | $43.10 | $43.27 | $43.03 | 6,255 |
2023-03-29 | $42.75 | $43.04 | $42.75 | $43.04 | $42.80 | 8,429 |
2023-03-28 | $42.63 | $42.65 | $42.56 | $42.63 | $42.39 | 11,711 |
2023-03-27 | $42.80 | $42.83 | $42.66 | $42.66 | $42.43 | 6,217 |
2023-03-24 | $42.67 | $42.75 | $42.61 | $42.70 | $42.46 | 6,315 |
2023-03-23 | $42.97 | $43.01 | $42.64 | $42.71 | $42.47 | 5,904 |
2023-03-22 | $42.88 | $42.88 | $42.79 | $42.84 | $42.60 | 2,773 |
2023-03-21 | $42.85 | $42.88 | $42.73 | $42.88 | $42.88 | 4,439 |
2023-03-20 | $42.61 | $42.67 | $42.47 | $42.52 | $42.52 | 2,233 |
2023-03-17 | $42.64 | $42.77 | $42.57 | $42.61 | $42.61 | 6,384 |
2023-03-16 | $42.56 | $42.88 | $42.56 | $42.83 | $42.83 | 4,619 |
2023-03-15 | $42.53 | $42.60 | $42.46 | $42.59 | $42.59 | 9,920 |
2023-03-14 | $42.84 | $42.89 | $42.59 | $42.78 | $42.78 | 13,092 |
2023-03-13 | $42.52 | $42.88 | $42.52 | $42.55 | $42.55 | 18,583 |
2023-03-10 | $42.88 | $42.90 | $42.72 | $42.74 | $42.74 | 8,157 |
2023-03-09 | $43.07 | $43.15 | $42.79 | $42.79 | $42.79 | 5,034 |
2023-03-08 | $43.11 | $43.14 | $42.91 | $42.97 | $42.97 | 5,158 |
2023-03-07 | $43.34 | $43.34 | $43.12 | $43.12 | $43.12 | 1,992 |
2023-03-06 | $43.40 | $43.43 | $43.30 | $43.31 | $43.31 | 2,251 |
2023-03-03 | $43.11 | $43.30 | $43.11 | $43.29 | $43.29 | 3,883 |
2023-03-02 | $42.80 | $42.95 | $42.80 | $42.95 | $42.95 | 2,342 |
2023-03-01 | $43.01 | $43.01 | $42.87 | $42.91 | $42.91 | 2,503 |
2023-02-28 | $43.26 | $43.26 | $43.18 | $43.20 | $43.01 | 2,315 |
2023-02-27 | $43.17 | $43.29 | $43.16 | $43.25 | $43.07 | 11,194 |
2023-02-24 | $42.99 | $43.11 | $42.97 | $43.05 | $43.05 | 6,656 |
2023-02-23 | $43.08 | $43.29 | $43.06 | $43.25 | $43.25 | 12,039 |
2023-02-22 | $42.91 | $42.98 | $42.83 | $42.94 | $42.94 | 19,581 |
2023-02-21 | $42.95 | $42.95 | $42.63 | $42.71 | $42.71 | 14,185 |
2023-02-17 | $42.96 | $43.24 | $42.96 | $43.21 | $43.21 | 2,057 |
2023-02-16 | $43.24 | $43.24 | $43.11 | $43.11 | $43.11 | 7,040 |
2023-02-15 | $43.17 | $43.32 | $43.17 | $43.32 | $43.32 | 26,478 |
2023-02-14 | $43.28 | $43.39 | $43.19 | $43.35 | $43.35 | 12,503 |
2023-02-13 | $43.27 | $43.37 | $43.27 | $43.34 | $43.34 | 1,977 |
2023-02-10 | $43.34 | $43.34 | $43.19 | $43.24 | $43.24 | 8,674 |
2023-02-09 | $43.72 | $43.72 | $43.48 | $43.48 | $43.48 | 168,294 |
2023-02-08 | $43.80 | $43.80 | $43.60 | $43.65 | $43.65 | 3,549 |
2023-02-07 | $43.59 | $43.82 | $43.59 | $43.80 | $43.80 | 11,209 |
2023-02-06 | $43.80 | $43.80 | $43.60 | $43.64 | $43.64 | 11,573 |
2023-02-03 | $43.99 | $44.00 | $43.85 | $43.85 | $43.85 | 2,085 |
2023-02-02 | $44.25 | $44.25 | $44.13 | $44.17 | $44.17 | 5,281 |
2023-02-01 | $43.68 | $43.98 | $43.59 | $43.96 | $43.96 | 5,362 |
2023-01-31 | $43.66 | $43.88 | $43.66 | $43.88 | $43.67 | 10,279 |
2023-01-30 | $43.68 | $43.68 | $43.57 | $43.61 | $43.41 | 2,834 |
2023-01-27 | $43.85 | $43.85 | $43.74 | $43.77 | $43.56 | 5,030 |
2023-01-26 | $43.85 | $43.95 | $43.80 | $43.90 | $43.69 | 14,612 |
2023-01-25 | $43.64 | $43.81 | $43.64 | $43.76 | $43.56 | 1,883 |
2023-01-24 | $43.69 | $43.77 | $43.65 | $43.74 | $43.54 | 22,759 |
2023-01-23 | $43.68 | $43.78 | $43.49 | $43.72 | $43.72 | 10,079 |
2023-01-20 | $43.65 | $43.71 | $43.50 | $43.71 | $43.71 | 12,012 |
2023-01-19 | $43.69 | $43.70 | $43.65 | $43.66 | $43.66 | 5,070 |
2023-01-18 | $43.99 | $44.04 | $43.84 | $43.84 | $43.84 | 7,159 |
2023-01-17 | $43.92 | $43.92 | $43.80 | $43.81 | $43.81 | 8,486 |
2023-01-13 | $43.77 | $43.95 | $43.77 | $43.95 | $43.95 | 9,059 |
2023-01-12 | $43.82 | $43.96 | $43.77 | $43.93 | $43.93 | 10,221 |
2023-01-11 | $43.69 | $43.74 | $43.63 | $43.74 | $43.74 | 6,568 |
2023-01-10 | $43.52 | $43.59 | $43.52 | $43.55 | $43.55 | 11,525 |
2023-01-09 | $43.54 | $43.67 | $43.50 | $43.56 | $43.56 | 10,262 |
2023-01-06 | $43.23 | $43.53 | $43.14 | $43.43 | $43.43 | 15,858 |
2023-01-05 | $42.93 | $43.04 | $42.90 | $43.00 | $43.00 | 45,795 |
2023-01-04 | $42.91 | $43.03 | $42.80 | $43.03 | $43.03 | 21,719 |
2023-01-03 | $42.64 | $42.84 | $42.62 | $42.67 | $42.67 | 5,704 |
2022-12-30 | $42.48 | $42.61 | $42.48 | $42.61 | $42.61 | 5,750 |
2022-12-29 | $42.09 | $42.57 | $42.09 | $42.57 | $42.57 | 6,625 |
2022-12-28 | $42.65 | $42.65 | $42.13 | $42.13 | $42.13 | 12,539 |
2022-12-27 | $42.93 | $42.93 | $42.57 | $42.58 | $42.58 | 8,470 |
2022-12-23 | $42.75 | $42.92 | $42.75 | $42.92 | $42.92 | 2,768 |
2022-12-22 | $42.83 | $42.95 | $42.00 | $42.83 | $42.83 | 96,085 |
2022-12-21 | $43.02 | $43.23 | $42.89 | $43.20 | $43.00 | 36,942 |
2022-12-20 | $42.94 | $42.98 | $42.94 | $42.95 | $42.75 | 15,503 |
2022-12-19 | $43.07 | $43.07 | $42.94 | $43.01 | $42.81 | 5,322 |
2022-12-16 | $43.15 | $43.16 | $43.06 | $43.13 | $42.94 | 2,360 |
2022-12-15 | $43.29 | $43.35 | $43.20 | $43.30 | $43.10 | 3,333 |
2022-12-14 | $43.59 | $43.59 | $43.43 | $43.43 | $43.23 | 1,215 |
2022-12-13 | $43.65 | $43.65 | $43.41 | $43.61 | $43.41 | 9,666 |
2022-12-12 | $43.22 | $43.25 | $43.17 | $43.25 | $43.06 | 1,036 |
2022-12-09 | $43.16 | $43.22 | $43.09 | $43.15 | $42.95 | 12,729 |
2022-12-08 | $43.15 | $43.18 | $43.06 | $43.10 | $42.90 | 15,265 |
2022-12-07 | $42.96 | $43.11 | $42.95 | $43.10 | $42.90 | 6,822 |
2022-12-06 | $43.06 | $43.06 | $42.94 | $42.95 | $42.75 | 17,219 |
2022-12-05 | $43.25 | $43.25 | $43.05 | $43.09 | $42.89 | 4,207 |
2022-12-02 | $43.15 | $43.38 | $43.15 | $43.38 | $43.18 | 6,178 |
2022-12-01 | $43.45 | $43.45 | $43.28 | $43.40 | $43.20 | 7,588 |
2022-11-30 | $43.04 | $43.50 | $43.01 | $43.50 | $43.09 | 6,355 |
2022-11-29 | $42.67 | $43.11 | $42.67 | $43.04 | $42.63 | 5,880 |
2022-11-28 | $43.19 | $43.19 | $42.91 | $42.91 | $42.50 | 6,782 |
2022-11-25 | $43.27 | $43.27 | $43.23 | $43.25 | $42.85 | 1,395 |
2022-11-23 | $43.05 | $43.30 | $43.05 | $43.30 | $42.89 | 11,277 |
2022-11-22 | $42.97 | $43.10 | $42.97 | $43.10 | $42.69 | 4,786 |
2022-11-21 | $42.87 | $42.92 | $42.84 | $42.92 | $42.51 | 9,062 |
2022-11-18 | $42.96 | $42.96 | $42.81 | $42.90 | $42.50 | 15,367 |
2022-11-17 | $42.72 | $42.86 | $42.70 | $42.86 | $42.46 | 11,171 |
2022-11-16 | $43.05 | $43.05 | $42.96 | $42.98 | $42.57 | 5,559 |
2022-11-15 | $43.11 | $43.12 | $42.85 | $43.08 | $42.67 | 7,542 |
2022-11-14 | $42.91 | $42.91 | $42.78 | $42.78 | $42.38 | 4,893 |
2022-11-11 | $42.93 | $43.11 | $42.82 | $43.06 | $42.65 | 15,412 |
2022-11-10 | $42.72 | $42.94 | $42.60 | $42.94 | $42.54 | 16,170 |
2022-11-09 | $42.27 | $42.27 | $41.87 | $41.91 | $41.52 | 27,434 |
2022-11-08 | $42.41 | $42.41 | $42.21 | $42.29 | $41.89 | 11,947 |
2022-11-07 | $42.43 | $42.43 | $42.28 | $42.32 | $41.92 | 4,249 |
2022-11-04 | $42.25 | $42.32 | $42.13 | $42.32 | $41.92 | 7,161 |
2022-11-03 | $41.97 | $42.17 | $41.86 | $42.15 | $41.75 | 8,161 |
2022-11-02 | $42.59 | $42.82 | $42.28 | $42.28 | $41.88 | 3,827 |
2022-11-01 | $42.79 | $42.79 | $42.50 | $42.60 | $42.20 | 4,469 |
2022-10-31 | $42.86 | $42.86 | $42.67 | $42.67 | $42.06 | 7,560 |
2022-10-28 | $42.96 | $43.16 | $42.96 | $43.14 | $42.52 | 7,857 |
2022-10-27 | $42.89 | $42.92 | $42.71 | $42.89 | $42.27 | 10,229 |
2022-10-26 | $42.44 | $42.75 | $42.44 | $42.58 | $41.96 | 5,430 |
2022-10-25 | $42.29 | $42.52 | $42.29 | $42.49 | $41.88 | 10,372 |
2022-10-24 | $42.18 | $42.23 | $42.11 | $42.23 | $41.62 | 4,683 |
2022-10-21 | $41.82 | $42.15 | $41.82 | $42.15 | $41.54 | 16,643 |
2022-10-20 | $42.17 | $42.17 | $41.84 | $41.88 | $41.28 | 5,896 |
2022-10-19 | $41.99 | $42.13 | $41.96 | $41.98 | $41.37 | 4,697 |
2022-10-18 | $42.40 | $42.40 | $42.19 | $42.27 | $41.66 | 8,754 |
2022-10-17 | $41.98 | $42.08 | $41.98 | $42.00 | $41.40 | 4,474 |
2022-10-14 | $41.92 | $41.94 | $41.53 | $41.62 | $41.62 | 5,894 |
2022-10-13 | $41.14 | $41.74 | $41.14 | $41.74 | $41.74 | 4,739 |
2022-10-12 | $41.61 | $41.73 | $41.61 | $41.68 | $41.68 | 3,459 |
2022-10-11 | $41.53 | $41.79 | $41.53 | $41.59 | $41.59 | 5,116 |
2022-10-10 | $42.05 | $42.05 | $41.43 | $41.51 | $41.51 | 8,581 |
2022-10-07 | $42.10 | $42.13 | $41.92 | $41.92 | $41.92 | 7,567 |
2022-10-06 | $42.31 | $42.40 | $42.26 | $42.26 | $42.26 | 8,025 |
2022-10-05 | $42.20 | $42.39 | $42.10 | $42.36 | $42.36 | 21,438 |
2022-10-04 | $42.08 | $42.40 | $42.08 | $42.40 | $42.40 | 12,011 |
2022-10-03 | $41.61 | $41.81 | $41.61 | $41.78 | $41.78 | 15,154 |
2022-09-30 | $41.79 | $41.99 | $41.61 | $41.61 | $41.39 | 10,995 |
2022-09-29 | $41.89 | $41.89 | $41.51 | $41.83 | $41.60 | 15,906 |
2022-09-28 | $41.67 | $42.08 | $41.67 | $42.08 | $41.86 | 4,334 |
2022-09-27 | $41.84 | $41.85 | $41.51 | $41.54 | $41.32 | 9,815 |
2022-09-26 | $41.82 | $41.93 | $41.60 | $41.60 | $41.37 | 109,786 |
2022-09-23 | $42.22 | $42.22 | $41.86 | $41.98 | $41.75 | 6,126 |
2022-09-22 | $42.49 | $42.49 | $42.28 | $42.40 | $42.17 | 71,432 |
2022-09-21 | $42.72 | $42.86 | $42.48 | $42.62 | $42.39 | 9,041 |
2022-09-20 | $42.75 | $42.75 | $42.62 | $42.66 | $42.43 | 13,274 |
2022-09-19 | $42.64 | $42.95 | $42.64 | $42.95 | $42.71 | 8,856 |
2022-09-16 | $42.52 | $42.79 | $42.49 | $42.79 | $42.79 | 9,583 |
2022-09-15 | $42.78 | $42.88 | $42.71 | $42.72 | $42.72 | 21,419 |
2022-09-14 | $42.86 | $43.06 | $42.84 | $42.87 | $42.87 | 4,006 |
2022-09-13 | $43.10 | $43.13 | $42.80 | $42.80 | $42.80 | 14,285 |
2022-09-12 | $43.59 | $43.65 | $43.48 | $43.53 | $43.53 | 12,414 |
2022-09-09 | $43.44 | $43.64 | $43.43 | $43.50 | $43.50 | 11,523 |
2022-09-08 | $43.17 | $43.34 | $43.11 | $43.34 | $43.34 | 14,518 |
2022-09-07 | $42.78 | $43.17 | $42.67 | $43.17 | $43.17 | 4,966 |
2022-09-06 | $42.72 | $42.77 | $42.65 | $42.71 | $42.71 | 2,983 |
2022-09-02 | $42.96 | $43.04 | $42.73 | $42.76 | $42.76 | 6,530 |
2022-09-01 | $42.69 | $42.69 | $42.40 | $42.64 | $42.64 | 47,918 |
2022-08-31 | $43.12 | $43.12 | $42.84 | $42.84 | $42.64 | 7,607 |
2022-08-30 | $43.30 | $43.30 | $42.92 | $43.03 | $42.83 | 8,429 |
2022-08-29 | $43.13 | $43.35 | $43.13 | $43.26 | $43.06 | 11,479 |
2022-08-26 | $43.90 | $43.90 | $43.35 | $43.35 | $43.15 | 9,712 |
2022-08-25 | $43.70 | $43.89 | $43.70 | $43.89 | $43.69 | 4,304 |
2022-08-24 | $43.58 | $43.65 | $43.57 | $43.62 | $43.41 | 7,130 |
2022-08-23 | $43.44 | $43.59 | $43.44 | $43.56 | $43.36 | 6,115 |
2022-08-22 | $43.59 | $43.59 | $43.40 | $43.45 | $43.25 | 9,229 |
2022-08-19 | $44.00 | $44.00 | $43.81 | $43.83 | $43.62 | 3,842 |
2022-08-18 | $44.21 | $44.23 | $44.16 | $44.19 | $43.99 | 10,194 |
2022-08-17 | $44.17 | $44.22 | $44.10 | $44.10 | $43.89 | 7,688 |
2022-08-16 | $44.48 | $44.48 | $44.32 | $44.39 | $44.18 | 11,093 |
2022-08-15 | $44.57 | $44.60 | $44.50 | $44.52 | $44.31 | 7,893 |
2022-08-12 | $44.33 | $44.56 | $44.33 | $44.56 | $44.35 | 10,534 |
2022-08-11 | $44.70 | $44.73 | $44.26 | $44.26 | $44.05 | 6,701 |
2022-08-10 | $44.26 | $44.45 | $44.26 | $44.42 | $44.21 | 9,613 |
2022-08-09 | $44.08 | $44.09 | $43.94 | $43.94 | $43.74 | 4,623 |
2022-08-08 | $44.31 | $44.33 | $44.15 | $44.18 | $43.98 | 18,702 |
2022-08-05 | $44.10 | $44.17 | $44.10 | $44.17 | $43.96 | 7,782 |
2022-08-04 | $44.18 | $44.27 | $44.18 | $44.25 | $44.04 | 4,102 |
2022-08-03 | $43.97 | $44.19 | $43.94 | $44.19 | $43.98 | 7,644 |
2022-08-02 | $43.95 | $43.95 | $43.87 | $43.88 | $43.68 | 1,741 |
2022-08-01 | $44.02 | $44.03 | $43.92 | $44.00 | $43.80 | 9,930 |
2022-07-29 | $44.06 | $44.23 | $44.04 | $44.17 | $43.76 | 9,541 |
2022-07-28 | $43.71 | $44.11 | $43.71 | $44.10 | $43.69 | 6,900 |
2022-07-27 | $43.62 | $43.78 | $43.54 | $43.72 | $43.32 | 60,876 |
2022-07-26 | $43.50 | $43.50 | $43.36 | $43.39 | $42.98 | 6,544 |
2022-07-25 | $43.67 | $43.67 | $43.56 | $43.59 | $43.18 | 10,243 |
2022-07-22 | $43.70 | $43.87 | $43.55 | $43.62 | $43.21 | 19,746 |
2022-07-21 | $43.37 | $43.71 | $43.31 | $43.71 | $43.30 | 8,170 |
2022-07-20 | $43.16 | $43.54 | $43.16 | $43.29 | $42.89 | 5,484 |
2022-07-19 | $42.78 | $43.17 | $42.78 | $43.14 | $42.74 | 12,287 |
2022-07-18 | $43.06 | $43.08 | $42.65 | $42.65 | $42.25 | 37,016 |
2022-07-15 | $42.68 | $42.95 | $42.68 | $42.95 | $42.55 | 7,134 |
2022-07-14 | $42.35 | $42.55 | $42.18 | $42.55 | $42.16 | 7,093 |
2022-07-13 | $42.35 | $42.74 | $42.35 | $42.67 | $42.27 | 26,644 |
2022-07-12 | $42.64 | $42.80 | $42.64 | $42.74 | $42.34 | 39,011 |
2022-07-11 | $42.62 | $42.77 | $42.61 | $42.61 | $42.22 | 12,416 |
2022-07-08 | $42.63 | $42.82 | $42.63 | $42.81 | $42.81 | 16,162 |
2022-07-07 | $42.38 | $42.78 | $42.38 | $42.75 | $42.75 | 69,920 |
2022-07-06 | $42.28 | $42.28 | $42.17 | $42.20 | $42.20 | 9,707 |
2022-07-05 | $42.17 | $42.32 | $42.06 | $42.32 | $42.32 | 27,717 |
2022-07-01 | $42.20 | $42.47 | $42.20 | $42.36 | $42.36 | 10,897 |
2022-06-30 | $42.20 | $42.36 | $42.09 | $42.30 | $42.11 | 15,304 |
2022-06-29 | $42.43 | $42.43 | $42.27 | $42.36 | $42.16 | 8,759 |
2022-06-28 | $42.67 | $42.70 | $42.49 | $42.49 | $42.29 | 42,190 |
2022-06-27 | $42.98 | $42.98 | $42.84 | $42.84 | $42.64 | 5,052 |
2022-06-24 | $42.80 | $43.08 | $42.80 | $42.98 | $42.78 | 9,843 |
2022-06-23 | $42.61 | $42.76 | $42.60 | $42.76 | $42.57 | 5,480 |
2022-06-22 | $42.53 | $42.59 | $42.48 | $42.50 | $42.30 | 7,365 |
2022-06-21 | $42.79 | $42.80 | $42.52 | $42.52 | $42.33 | 5,684 |
2022-06-17 | $42.59 | $42.69 | $42.52 | $42.63 | $42.43 | 6,190 |
2022-06-16 | $42.44 | $42.61 | $42.30 | $42.44 | $42.25 | 10,376 |
2022-06-15 | $42.56 | $43.04 | $42.56 | $42.94 | $42.74 | 6,444 |
2022-06-14 | $42.15 | $42.33 | $42.06 | $42.22 | $42.03 | 6,186 |
2022-06-13 | $42.51 | $42.51 | $42.09 | $42.10 | $41.90 | 6,355 |
2022-06-10 | $43.71 | $43.71 | $43.05 | $43.17 | $42.97 | 9,540 |
2022-06-09 | $44.20 | $44.20 | $43.84 | $43.84 | $43.64 | 20,232 |
2022-06-08 | $44.52 | $44.52 | $44.09 | $44.10 | $43.90 | 12,900 |
2022-06-07 | $44.17 | $44.41 | $44.17 | $44.41 | $44.21 | 32,814 |
2022-06-06 | $44.55 | $44.55 | $44.25 | $44.33 | $44.12 | 12,404 |
2022-06-03 | $44.56 | $44.59 | $44.49 | $44.51 | $44.30 | 5,707 |
2022-06-02 | $44.55 | $44.71 | $44.52 | $44.71 | $44.50 | 8,494 |
2022-06-01 | $44.65 | $44.68 | $44.53 | $44.59 | $44.38 | 6,013 |
2022-05-31 | $45.00 | $45.00 | $44.78 | $44.82 | $44.42 | 44,489 |
2022-05-27 | $45.00 | $45.12 | $44.88 | $45.12 | $44.72 | 4,254 |
2022-05-26 | $44.49 | $44.80 | $44.48 | $44.80 | $44.40 | 15,595 |
2022-05-25 | $43.91 | $44.35 | $43.91 | $44.35 | $43.96 | 16,027 |
2022-05-24 | $43.66 | $43.93 | $43.66 | $43.92 | $43.53 | 65,045 |
2022-05-23 | $43.71 | $43.81 | $43.71 | $43.76 | $43.37 | 12,778 |
2022-05-20 | $43.83 | $43.83 | $43.59 | $43.68 | $43.29 | 4,647 |
2022-05-19 | $43.38 | $43.73 | $43.38 | $43.71 | $43.32 | 6,043 |
2022-05-18 | $43.60 | $43.60 | $43.40 | $43.46 | $43.07 | 13,132 |
2022-05-17 | $43.81 | $43.81 | $43.66 | $43.72 | $43.32 | 17,560 |
2022-05-16 | $43.80 | $43.81 | $43.70 | $43.73 | $43.34 | 5,524 |
2022-05-13 | $43.94 | $43.94 | $43.77 | $43.80 | $43.40 | 3,859 |
2022-05-12 | $43.76 | $43.86 | $43.64 | $43.76 | $43.37 | 9,990 |
2022-05-11 | $43.95 | $44.09 | $43.84 | $43.84 | $43.45 | 17,916 |
2022-05-10 | $44.08 | $44.09 | $43.91 | $44.03 | $43.64 | 8,071 |
2022-05-09 | $44.01 | $44.09 | $43.86 | $43.86 | $43.47 | 4,896 |
2022-05-06 | $44.38 | $44.41 | $44.13 | $44.24 | $43.85 | 20,797 |
2022-05-05 | $44.86 | $44.86 | $44.33 | $44.42 | $44.02 | 10,965 |
2022-05-04 | $44.70 | $44.96 | $44.54 | $44.95 | $44.55 | 7,227 |
2022-05-03 | $44.60 | $44.66 | $44.59 | $44.65 | $44.25 | 8,733 |
2022-05-02 | $44.63 | $44.63 | $44.30 | $44.44 | $44.04 | 10,778 |
2022-04-29 | $44.89 | $44.89 | $44.61 | $44.61 | $44.03 | 8,353 |
2022-04-28 | $44.84 | $44.99 | $44.79 | $44.99 | $44.41 | 11,992 |
2022-04-27 | $44.95 | $45.01 | $44.78 | $44.78 | $44.20 | 14,372 |
2022-04-26 | $45.16 | $45.16 | $44.94 | $44.94 | $44.36 | 11,657 |
2022-04-25 | $44.99 | $45.18 | $44.94 | $45.15 | $44.57 | 10,134 |
2022-04-22 | $45.07 | $45.09 | $44.89 | $44.92 | $44.34 | 10,973 |
2022-04-21 | $45.32 | $45.34 | $45.09 | $45.10 | $44.51 | 12,007 |
2022-04-20 | $45.20 | $45.32 | $45.20 | $45.24 | $44.66 | 29,168 |
2022-04-19 | $45.22 | $45.22 | $45.12 | $45.17 | $44.59 | 8,355 |
2022-04-18 | $45.29 | $45.29 | $45.15 | $45.17 | $44.58 | 21,898 |
2022-04-14 | $45.41 | $45.41 | $45.12 | $45.20 | $44.62 | 11,812 |
2022-04-13 | $45.29 | $45.42 | $45.28 | $45.41 | $44.82 | 9,475 |
2022-04-12 | $45.19 | $45.29 | $45.09 | $45.18 | $44.60 | 72,968 |
2022-04-11 | $45.06 | $45.18 | $44.92 | $44.93 | $44.35 | 31,053 |
2022-04-08 | $45.19 | $45.31 | $45.10 | $45.14 | $44.55 | 11,149 |
2022-04-07 | $45.34 | $45.41 | $45.29 | $45.29 | $44.71 | 1,645 |
2022-04-06 | $45.48 | $45.48 | $45.29 | $45.35 | $44.77 | 8,755 |
2022-04-05 | $45.97 | $45.97 | $45.57 | $45.57 | $44.98 | 8,184 |
2022-04-04 | $45.71 | $45.94 | $45.71 | $45.93 | $45.33 | 22,097 |
2022-04-01 | $45.69 | $45.74 | $45.57 | $45.71 | $45.11 | 7,652 |
2022-03-31 | $46.03 | $46.03 | $45.94 | $45.94 | $45.15 | 8,052 |
2022-03-30 | $45.98 | $46.00 | $45.97 | $45.99 | $45.21 | 12,457 |
2022-03-29 | $45.83 | $46.09 | $45.83 | $46.09 | $45.31 | 645 |
2022-03-28 | $45.53 | $45.72 | $45.50 | $45.72 | $44.94 | 6,848 |
2022-03-25 | $45.74 | $45.74 | $45.51 | $45.54 | $44.76 | 13,491 |
2022-03-24 | $45.68 | $45.72 | $45.58 | $45.71 | $44.93 | 9,918 |
2022-03-23 | $45.73 | $45.73 | $45.63 | $45.64 | $44.87 | 5,736 |
2022-03-22 | $45.57 | $45.74 | $45.55 | $45.74 | $44.96 | 6,500 |
2022-03-21 | $46.01 | $46.01 | $45.49 | $45.57 | $44.79 | 128,376 |
2022-03-18 | $45.70 | $45.90 | $45.64 | $45.90 | $45.12 | 42,193 |
2022-03-17 | $45.56 | $45.81 | $45.56 | $45.81 | $45.03 | 70,547 |
2022-03-16 | $45.27 | $45.56 | $45.22 | $45.56 | $44.78 | 5,119 |
2022-03-15 | $44.91 | $45.16 | $44.91 | $45.15 | $44.38 | 1,369 |
2022-03-14 | $45.12 | $45.17 | $44.83 | $44.87 | $44.10 | 7,952 |
2022-03-11 | $45.65 | $45.65 | $45.23 | $45.23 | $44.46 | 8,454 |
2022-03-10 | $45.50 | $45.54 | $45.40 | $45.45 | $44.67 | 9,766 |
2022-03-09 | $45.54 | $45.69 | $45.50 | $45.68 | $44.90 | 11,840 |
2022-03-08 | $45.49 | $45.60 | $45.38 | $45.40 | $44.62 | 13,183 |
2022-03-07 | $45.76 | $45.81 | $45.49 | $45.49 | $44.71 | 8,028 |
2022-03-04 | $46.04 | $46.04 | $45.79 | $45.83 | $45.04 | 4,410 |
2022-03-03 | $46.20 | $46.20 | $46.03 | $46.04 | $45.26 | 30,678 |
2022-03-02 | $45.92 | $46.08 | $45.92 | $46.08 | $45.29 | 3,032 |
2022-03-01 | $46.11 | $46.12 | $45.89 | $45.95 | $45.16 | 8,270 |
2022-02-28 | $46.18 | $46.45 | $46.18 | $46.41 | $45.47 | 3,735 |
2022-02-25 | $46.38 | $46.38 | $46.32 | $46.37 | $45.42 | 1,665 |
2022-02-24 | $45.64 | $46.16 | $45.64 | $46.16 | $45.22 | 12,159 |
2022-02-23 | $46.14 | $46.19 | $46.06 | $46.06 | $45.12 | 4,979 |
2022-02-22 | $46.14 | $46.16 | $46.04 | $46.10 | $45.16 | 8,409 |
2022-02-18 | $46.16 | $46.21 | $46.10 | $46.16 | $45.22 | 5,809 |
2022-02-17 | $46.22 | $46.22 | $46.11 | $46.11 | $45.17 | 2,937 |
2022-02-16 | $46.00 | $46.20 | $46.00 | $46.20 | $45.26 | 5,597 |
2022-02-15 | $46.10 | $46.10 | $46.00 | $46.05 | $45.11 | 6,565 |
2022-02-14 | $46.05 | $46.13 | $45.90 | $46.03 | $45.09 | 24,095 |
2022-02-11 | $46.20 | $46.21 | $45.97 | $46.00 | $45.06 | 8,706 |
2022-02-10 | $46.46 | $46.46 | $46.17 | $46.17 | $45.23 | 3,034 |
2022-02-09 | $46.43 | $46.57 | $46.43 | $46.51 | $45.56 | 51,738 |
2022-02-08 | $46.38 | $46.40 | $46.31 | $46.31 | $45.37 | 5,354 |
2022-02-07 | $46.34 | $46.38 | $46.31 | $46.35 | $45.41 | 3,444 |
2022-02-04 | $46.57 | $46.57 | $46.27 | $46.36 | $45.41 | 2,476 |
2022-02-03 | $46.67 | $46.67 | $46.51 | $46.51 | $45.56 | 7,131 |
2022-02-02 | $46.78 | $46.78 | $46.63 | $46.77 | $45.81 | 15,395 |
2022-02-01 | $46.68 | $46.71 | $46.55 | $46.71 | $45.76 | 10,527 |
2022-01-31 | $46.75 | $46.75 | $46.60 | $46.75 | $45.63 | 5,889 |
2022-01-28 | $46.55 | $46.67 | $46.50 | $46.67 | $45.55 | 5,520 |
2022-01-27 | $46.86 | $46.89 | $46.58 | $46.65 | $45.53 | 24,984 |
2022-01-26 | $47.01 | $47.01 | $46.78 | $46.83 | $45.71 | 9,050 |
2022-01-25 | $46.89 | $46.94 | $46.77 | $46.88 | $45.75 | 23,792 |
2022-01-24 | $46.93 | $46.98 | $46.74 | $46.98 | $45.85 | 11,755 |
2022-01-21 | $46.98 | $47.09 | $46.97 | $46.99 | $45.86 | 18,992 |
2022-01-20 | $47.23 | $47.27 | $47.00 | $47.00 | $45.87 | 7,573 |
2022-01-19 | $47.20 | $47.22 | $47.10 | $47.10 | $45.97 | 4,319 |
2022-01-18 | $47.19 | $47.21 | $47.10 | $47.11 | $45.98 | 15,787 |
2022-01-14 | $47.31 | $47.31 | $47.22 | $47.24 | $46.10 | 6,187 |
2022-01-13 | $47.38 | $47.38 | $47.23 | $47.23 | $46.10 | 14,789 |
2022-01-12 | $47.38 | $47.38 | $47.28 | $47.33 | $46.19 | 5,686 |
2022-01-11 | $47.12 | $47.27 | $47.12 | $47.23 | $46.10 | 5,731 |
2022-01-10 | $47.11 | $47.17 | $46.99 | $47.17 | $46.04 | 5,429 |
2022-01-07 | $47.19 | $47.19 | $47.11 | $47.14 | $46.01 | 3,199 |
2022-01-06 | $47.09 | $47.22 | $47.09 | $47.16 | $46.03 | 5,871 |
2022-01-05 | $47.40 | $47.40 | $47.19 | $47.19 | $46.06 | 27,027 |
2022-01-04 | $47.40 | $47.40 | $47.33 | $47.37 | $46.23 | 5,439 |
2022-01-03 | $47.42 | $47.44 | $47.35 | $47.41 | $46.27 | 4,714 |
2021-12-31 | $47.39 | $47.46 | $47.39 | $47.44 | $46.30 | 10,381 |
2021-12-30 | $47.46 | $47.46 | $47.41 | $47.42 | $46.28 | 3,616 |
2021-12-29 | $47.46 | $47.46 | $47.43 | $47.44 | $46.30 | 11,058 |
2021-12-28 | $47.44 | $47.58 | $47.44 | $47.48 | $46.34 | 17,128 |
2021-12-27 | $47.43 | $47.51 | $47.43 | $47.49 | $46.35 | 6,668 |
2021-12-23 | $47.33 | $47.46 | $47.33 | $47.43 | $46.29 | 11,887 |
2021-12-22 | $47.29 | $47.36 | $47.22 | $47.34 | $46.20 | 8,583 |
2021-12-21 | $47.51 | $47.51 | $47.30 | $47.38 | $46.07 | 6,417 |
2021-12-20 | $47.24 | $47.30 | $47.15 | $47.25 | $45.95 | 2,870 |
2021-12-17 | $47.26 | $47.36 | $47.26 | $47.29 | $45.99 | 8,864 |
2021-12-16 | $47.38 | $47.38 | $47.32 | $47.34 | $46.03 | 10,868 |
2021-12-15 | $47.22 | $47.38 | $47.21 | $47.35 | $46.05 | 4,410 |
2021-12-14 | $47.29 | $47.29 | $47.20 | $47.27 | $45.97 | 5,738 |
2021-12-13 | $47.33 | $47.33 | $47.31 | $47.31 | $46.00 | 1,040 |
2021-12-10 | $47.31 | $47.31 | $47.25 | $47.27 | $45.97 | 3,997 |
2021-12-09 | $47.37 | $47.37 | $47.24 | $47.24 | $45.94 | 5,450 |
2021-12-08 | $47.32 | $47.38 | $47.32 | $47.35 | $46.05 | 2,368 |
2021-12-07 | $47.24 | $47.40 | $47.24 | $47.33 | $46.03 | 5,926 |
2021-12-06 | $47.10 | $47.24 | $47.10 | $47.16 | $45.86 | 1,897 |
2021-12-03 | $47.00 | $47.06 | $46.97 | $47.00 | $45.71 | 21,306 |
2021-12-02 | $46.90 | $47.03 | $46.86 | $47.01 | $45.72 | 13,628 |
2021-12-01 | $46.98 | $47.03 | $46.85 | $46.85 | $45.56 | 4,645 |
2021-11-30 | $47.15 | $47.15 | $47.02 | $47.04 | $45.58 | 10,710 |
2021-11-29 | $47.12 | $47.17 | $47.06 | $47.16 | $45.70 | 22,678 |
2021-11-26 | $46.96 | $46.99 | $46.96 | $46.99 | $45.53 | 725 |
2021-11-24 | $47.17 | $47.24 | $47.13 | $47.22 | $45.75 | 11,067 |
2021-11-23 | $47.28 | $47.28 | $47.23 | $47.25 | $45.78 | 3,697 |
2021-11-22 | $47.45 | $47.45 | $47.30 | $47.30 | $45.83 | 7,020 |
2021-11-19 | $47.46 | $47.46 | $47.42 | $47.44 | $45.96 | 5,090 |
2021-11-18 | $47.53 | $47.53 | $47.46 | $47.46 | $45.98 | 4,437 |
2021-11-17 | $47.54 | $47.54 | $47.48 | $47.48 | $46.01 | 5,288 |
2021-11-16 | $47.53 | $47.53 | $47.48 | $47.52 | $46.04 | 5,784 |
2021-11-15 | $47.58 | $47.58 | $47.47 | $47.50 | $46.03 | 3,668 |
2021-11-12 | $47.59 | $47.59 | $47.50 | $47.51 | $46.04 | 40,286 |
2021-11-11 | $47.62 | $47.62 | $47.55 | $47.58 | $46.10 | 5,196 |
2021-11-10 | $47.66 | $47.68 | $47.60 | $47.61 | $46.13 | 3,932 |
2021-11-09 | $47.72 | $47.74 | $47.65 | $47.73 | $46.25 | 5,060 |
2021-11-08 | $47.78 | $47.78 | $47.67 | $47.67 | $46.19 | 6,369 |
2021-11-05 | $47.70 | $47.70 | $47.68 | $47.69 | $46.21 | 2,669 |
2021-11-04 | $47.61 | $47.62 | $47.57 | $47.61 | $46.13 | 3,072 |
2021-11-03 | $47.52 | $47.56 | $47.47 | $47.54 | $46.06 | 4,977 |
2021-11-02 | $47.46 | $47.57 | $47.46 | $47.52 | $46.05 | 9,353 |
2021-11-01 | $47.52 | $47.52 | $47.43 | $47.43 | $45.96 | 4,783 |
2021-10-29 | $47.69 | $47.69 | $47.62 | $47.66 | $46.02 | 4,054 |
2021-10-28 | $47.68 | $47.68 | $47.65 | $47.67 | $46.03 | 4,620 |
2021-10-27 | $47.71 | $47.71 | $47.66 | $47.66 | $46.01 | 4,131 |
2021-10-26 | $47.71 | $47.71 | $47.68 | $47.68 | $46.03 | 8,044 |
2021-10-25 | $47.66 | $47.66 | $47.59 | $47.64 | $45.99 | 8,354 |
2021-10-22 | $47.64 | $47.64 | $47.58 | $47.59 | $45.95 | 7,873 |
2021-10-21 | $47.74 | $47.74 | $47.64 | $47.65 | $46.00 | 5,014 |
2021-10-20 | $47.71 | $47.71 | $47.63 | $47.69 | $46.04 | 5,549 |
2021-10-19 | $47.69 | $47.69 | $47.64 | $47.64 | $46.00 | 3,654 |
2021-10-18 | $47.64 | $47.64 | $47.61 | $47.61 | $45.97 | 7,477 |
2021-10-15 | $47.75 | $47.75 | $47.66 | $47.68 | $46.03 | 3,065 |
2021-10-14 | $47.64 | $47.70 | $47.64 | $47.67 | $46.03 | 166,370 |
2021-10-13 | $47.53 | $47.54 | $47.46 | $47.52 | $45.88 | 41,899 |
2021-10-12 | $47.48 | $47.53 | $47.46 | $47.46 | $45.83 | 12,015 |
2021-10-11 | $47.52 | $47.53 | $47.43 | $47.43 | $45.79 | 4,616 |
2021-10-08 | $47.51 | $47.58 | $47.48 | $47.51 | $45.87 | 9,309 |
2021-10-07 | $47.63 | $47.64 | $47.55 | $47.57 | $45.93 | 6,661 |
2021-10-06 | $47.51 | $47.57 | $47.44 | $47.54 | $45.90 | 76,154 |
2021-10-05 | $47.61 | $47.65 | $47.57 | $47.57 | $45.93 | 6,590 |
2021-10-04 | $47.70 | $47.70 | $47.59 | $47.59 | $45.95 | 3,588 |
2021-10-01 | $47.69 | $47.69 | $47.61 | $47.66 | $46.02 | 6,937 |
2021-09-30 | $47.85 | $47.85 | $47.78 | $47.82 | $46.02 | 9,077 |
2021-09-29 | $47.78 | $47.84 | $47.78 | $47.82 | $46.02 | 5,043 |
2021-09-28 | $47.82 | $47.82 | $47.75 | $47.76 | $45.96 | 1,541 |
2021-09-27 | $47.86 | $47.88 | $47.84 | $47.86 | $46.05 | 871 |
2021-09-24 | $47.88 | $47.89 | $47.87 | $47.88 | $46.07 | 4,258 |
2021-09-23 | $47.92 | $47.92 | $47.88 | $47.90 | $46.09 | 5,263 |
2021-09-22 | $47.89 | $47.90 | $47.84 | $47.86 | $46.06 | 12,624 |
2021-09-21 | $47.84 | $47.85 | $47.79 | $47.82 | $46.02 | 12,969 |
2021-09-20 | $47.72 | $47.83 | $47.71 | $47.79 | $45.98 | 13,120 |
2021-09-17 | $47.94 | $47.94 | $47.88 | $47.89 | $46.08 | 6,487 |
2021-09-16 | $47.95 | $47.95 | $47.91 | $47.93 | $46.12 | 4,119 |
2021-09-15 | $47.84 | $47.95 | $47.84 | $47.93 | $46.12 | 7,113 |
2021-09-14 | $47.93 | $47.93 | $47.84 | $47.86 | $46.05 | 8,058 |
2021-09-13 | $47.84 | $47.89 | $47.80 | $47.87 | $46.06 | 12,345 |
2021-09-10 | $47.93 | $47.93 | $47.82 | $47.82 | $46.02 | 6,468 |
2021-09-09 | $47.86 | $47.88 | $47.80 | $47.85 | $46.04 | 4,032 |
2021-09-08 | $47.77 | $47.83 | $47.77 | $47.79 | $45.99 | 5,847 |
2021-09-07 | $47.90 | $47.90 | $47.80 | $47.82 | $46.01 | 3,643 |
2021-09-03 | $47.87 | $47.89 | $47.83 | $47.88 | $46.07 | 9,258 |
2021-09-02 | $47.88 | $47.88 | $47.85 | $47.85 | $46.04 | 10,223 |
2021-09-01 | $47.81 | $47.82 | $47.74 | $47.80 | $45.99 | 7,344 |
2021-08-31 | $47.95 | $47.95 | $47.87 | $47.89 | $45.92 | 11,141 |
2021-08-30 | $47.91 | $47.95 | $47.89 | $47.92 | $45.95 | 7,691 |
2021-08-27 | $47.83 | $47.90 | $47.83 | $47.87 | $45.90 | 4,736 |
2021-08-26 | $47.83 | $47.83 | $47.78 | $47.79 | $45.83 | 7,793 |
2021-08-25 | $47.75 | $47.82 | $47.74 | $47.80 | $45.83 | 5,266 |
2021-08-24 | $47.75 | $47.78 | $47.72 | $47.75 | $45.79 | 7,451 |
2021-08-23 | $47.70 | $47.72 | $47.68 | $47.70 | $45.74 | 9,433 |
2021-08-20 | $47.61 | $47.63 | $47.58 | $47.62 | $45.66 | 4,996 |
2021-08-19 | $47.61 | $47.64 | $47.54 | $47.58 | $45.63 | 12,005 |
2021-08-18 | $47.67 | $47.69 | $47.60 | $47.60 | $45.64 | 11,828 |
2021-08-17 | $47.69 | $47.69 | $47.64 | $47.65 | $45.69 | 5,700 |
2021-08-16 | $47.73 | $47.73 | $47.66 | $47.72 | $45.76 | 11,422 |
2021-08-13 | $47.69 | $47.71 | $47.66 | $47.70 | $45.74 | 15,355 |
2021-08-12 | $47.66 | $47.68 | $47.61 | $47.68 | $45.72 | 4,902 |
2021-08-11 | $47.60 | $47.65 | $47.57 | $47.63 | $45.67 | 6,211 |
2021-08-10 | $47.63 | $47.63 | $47.57 | $47.57 | $45.62 | 10,023 |
2021-08-09 | $47.69 | $47.69 | $47.58 | $47.59 | $45.64 | 13,157 |
2021-08-06 | $47.70 | $47.70 | $47.67 | $47.67 | $45.71 | 11,810 |
2021-08-05 | $47.67 | $47.68 | $47.62 | $47.66 | $45.70 | 7,998 |
2021-08-04 | $47.68 | $47.68 | $47.60 | $47.62 | $45.67 | 13,544 |
2021-08-03 | $47.68 | $47.72 | $47.68 | $47.68 | $45.72 | 5,933 |
2021-08-02 | $47.77 | $47.78 | $47.66 | $47.66 | $45.70 | 6,562 |
2021-07-30 | $47.97 | $47.99 | $47.91 | $47.91 | $45.78 | 16,618 |
2021-07-29 | $47.94 | $47.99 | $47.93 | $47.94 | $45.81 | 9,103 |
2021-07-28 | $47.92 | $47.93 | $47.88 | $47.91 | $45.78 | 125,814 |
2021-07-27 | $47.91 | $47.91 | $47.84 | $47.88 | $45.75 | 12,999 |
2021-07-26 | $47.96 | $47.96 | $47.91 | $47.93 | $45.79 | 9,914 |
2021-07-23 | $47.94 | $47.97 | $47.90 | $47.94 | $45.80 | 123,982 |
2021-07-22 | $47.91 | $47.93 | $47.86 | $47.89 | $45.76 | 33,257 |
2021-07-21 | $47.84 | $47.87 | $47.84 | $47.87 | $45.74 | 9,281 |
2021-07-20 | $47.72 | $47.81 | $47.69 | $47.81 | $45.68 | 191,806 |
2021-07-19 | $47.76 | $47.78 | $47.62 | $47.66 | $45.54 | 14,210 |
2021-07-16 | $48.01 | $48.01 | $47.93 | $47.94 | $45.81 | 6,958 |
2021-07-15 | $48.01 | $48.01 | $47.96 | $47.98 | $45.84 | 13,611 |
2021-07-14 | $48.01 | $48.02 | $47.96 | $48.00 | $45.87 | 83,180 |
2021-07-13 | $48.04 | $48.04 | $47.98 | $47.98 | $45.84 | 8,706 |
2021-07-12 | $48.07 | $48.07 | $48.00 | $48.03 | $45.89 | 11,715 |
2021-07-09 | $48.03 | $48.07 | $48.02 | $48.03 | $45.89 | 8,994 |
2021-07-08 | $48.03 | $48.04 | $47.99 | $48.00 | $45.87 | 6,947 |
2021-07-07 | $48.09 | $48.09 | $48.00 | $48.06 | $45.92 | 11,388 |
2021-07-06 | $48.08 | $48.09 | $48.05 | $48.06 | $45.92 | 6,390 |
2021-07-02 | $48.03 | $48.07 | $48.03 | $48.05 | $45.91 | 6,806 |
2021-07-01 | $48.02 | $48.03 | $48.00 | $48.02 | $45.88 | 3,844 |
2021-06-30 | $48.16 | $48.16 | $48.12 | $48.14 | $45.82 | 7,558 |
2021-06-29 | $48.14 | $48.15 | $48.07 | $48.13 | $45.81 | 10,516 |
2021-06-28 | $48.13 | $48.14 | $48.11 | $48.12 | $45.81 | 16,102 |
2021-06-25 | $48.06 | $48.12 | $48.06 | $48.10 | $45.79 | 4,228 |
2021-06-24 | $48.00 | $48.02 | $47.98 | $48.02 | $45.71 | 56,313 |
2021-06-23 | $48.03 | $48.06 | $48.02 | $48.02 | $45.71 | 8,273 |
2021-06-22 | $47.99 | $48.01 | $47.96 | $48.00 | $45.69 | 8,201 |
2021-06-21 | $47.96 | $47.98 | $47.93 | $47.98 | $45.67 | 9,812 |
2021-06-18 | $47.90 | $47.91 | $47.89 | $47.90 | $45.59 | 2,789 |
2021-06-17 | $47.94 | $48.00 | $47.90 | $47.95 | $45.64 | 7,026 |
2021-06-16 | $48.00 | $48.00 | $47.90 | $47.94 | $45.63 | 3,663 |
2021-06-15 | $48.01 | $48.01 | $47.93 | $47.98 | $45.67 | 6,059 |
2021-06-14 | $48.04 | $48.04 | $47.97 | $47.98 | $45.67 | 10,304 |
2021-06-11 | $48.00 | $48.02 | $47.96 | $48.00 | $45.69 | 6,167 |
2021-06-10 | $48.01 | $48.02 | $47.97 | $47.97 | $45.67 | 11,248 |
2021-06-09 | $47.97 | $47.97 | $47.92 | $47.95 | $45.64 | 7,811 |
2021-06-08 | $47.96 | $47.96 | $47.91 | $47.93 | $45.63 | 10,611 |
2021-06-07 | $47.95 | $47.95 | $47.91 | $47.91 | $45.61 | 5,130 |
2021-06-04 | $47.90 | $47.90 | $47.86 | $47.89 | $45.59 | 13,851 |
2021-06-03 | $47.84 | $47.84 | $47.80 | $47.81 | $45.51 | 12,803 |
2021-06-02 | $47.92 | $47.92 | $47.85 | $47.89 | $45.58 | 14,998 |
2021-06-01 | $47.82 | $47.86 | $47.82 | $47.83 | $45.53 | 1,514 |
2021-05-28 | $48.00 | $48.00 | $47.89 | $47.94 | $45.45 | 5,617 |
2021-05-27 | $48.01 | $48.01 | $47.91 | $47.92 | $45.44 | 9,756 |
2021-05-26 | $47.93 | $47.96 | $47.88 | $47.90 | $45.42 | 11,488 |
2021-05-25 | $47.96 | $47.96 | $47.88 | $47.91 | $45.43 | 16,380 |
2021-05-24 | $47.92 | $47.92 | $47.86 | $47.91 | $45.43 | 6,280 |
2021-05-21 | $47.80 | $47.80 | $47.78 | $47.79 | $45.31 | 3,628 |
2021-05-20 | $47.76 | $47.81 | $47.71 | $47.80 | $45.32 | 15,287 |
2021-05-19 | $47.70 | $47.75 | $47.65 | $47.66 | $45.19 | 21,678 |
2021-05-18 | $47.85 | $47.87 | $47.77 | $47.77 | $45.29 | 7,743 |
2021-05-17 | $47.90 | $47.90 | $47.80 | $47.80 | $45.32 | 17,396 |
2021-05-14 | $47.74 | $47.85 | $47.74 | $47.81 | $45.33 | 12,700 |
2021-05-13 | $47.77 | $47.80 | $47.70 | $47.72 | $45.25 | 13,192 |
2021-05-12 | $47.80 | $47.80 | $47.69 | $47.69 | $45.22 | 13,781 |
2021-05-11 | $47.78 | $47.84 | $47.75 | $47.83 | $45.35 | 10,318 |
2021-05-10 | $47.92 | $47.92 | $47.83 | $47.83 | $45.35 | 10,725 |
2021-05-07 | $47.93 | $47.93 | $47.87 | $47.87 | $45.39 | 11,413 |
2021-05-06 | $47.92 | $47.92 | $47.79 | $47.84 | $45.36 | 14,549 |
2021-05-05 | $47.82 | $47.86 | $47.82 | $47.86 | $45.38 | 1,785 |
2021-05-04 | $47.82 | $47.82 | $47.75 | $47.79 | $45.31 | 8,095 |
2021-05-03 | $47.85 | $47.86 | $47.79 | $47.79 | $45.31 | 6,024 |
2021-04-30 | $47.96 | $47.99 | $47.96 | $47.99 | $45.32 | 6,573 |
2021-04-29 | $48.06 | $48.06 | $47.97 | $47.99 | $45.32 | 9,920 |
2021-04-28 | $47.95 | $48.00 | $47.87 | $47.96 | $45.29 | 16,712 |
2021-04-27 | $47.99 | $47.99 | $47.90 | $47.91 | $45.25 | 6,654 |
2021-04-26 | $47.95 | $47.98 | $47.94 | $47.96 | $45.29 | 12,603 |
2021-04-23 | $47.94 | $47.99 | $47.88 | $47.90 | $45.24 | 12,869 |
2021-04-22 | $47.93 | $47.96 | $47.89 | $47.90 | $45.24 | 5,888 |
2021-04-21 | $47.85 | $47.90 | $47.85 | $47.87 | $45.21 | 7,863 |
2021-04-20 | $47.88 | $47.89 | $47.85 | $47.85 | $45.19 | 9,516 |
2021-04-19 | $47.92 | $47.93 | $47.89 | $47.89 | $45.23 | 9,599 |
2021-04-16 | $48.02 | $48.02 | $47.88 | $47.94 | $45.27 | 19,248 |
2021-04-15 | $47.96 | $48.00 | $47.93 | $47.99 | $45.32 | 9,573 |
2021-04-14 | $47.91 | $47.91 | $47.84 | $47.87 | $45.21 | 8,348 |
2021-04-13 | $47.80 | $47.80 | $47.79 | $47.80 | $45.14 | 8,200 |
2021-04-12 | $47.78 | $47.83 | $47.78 | $47.83 | $45.16 | 2,503 |
2021-04-09 | $47.87 | $47.88 | $47.82 | $47.85 | $45.19 | 11,643 |
2021-04-08 | $47.91 | $47.91 | $47.87 | $47.88 | $45.22 | 15,683 |
2021-04-07 | $47.89 | $47.89 | $47.81 | $47.86 | $45.20 | 9,661 |
2021-04-06 | $47.79 | $47.89 | $47.78 | $47.83 | $45.16 | 57,362 |
2021-04-05 | $47.76 | $47.81 | $47.75 | $47.81 | $45.15 | 46,862 |
2021-04-01 | $47.70 | $47.75 | $47.66 | $47.73 | $45.07 | 9,198 |
2021-03-31 | $47.82 | $47.84 | $47.80 | $47.84 | $45.00 | 10,297 |
2021-03-30 | $47.81 | $47.81 | $47.72 | $47.79 | $44.95 | 12,892 |
2021-03-29 | $47.79 | $47.80 | $47.70 | $47.78 | $44.95 | 19,465 |
2021-03-26 | $47.75 | $47.77 | $47.68 | $47.75 | $44.92 | 17,353 |
2021-03-25 | $47.67 | $47.70 | $47.59 | $47.65 | $44.82 | 22,158 |
2021-03-24 | $47.66 | $47.72 | $47.63 | $47.63 | $44.81 | 13,010 |
2021-03-23 | $47.59 | $47.61 | $47.58 | $47.58 | $44.76 | 16,871 |
2021-03-22 | $47.56 | $47.63 | $47.54 | $47.55 | $44.73 | 4,924 |
2021-03-19 | $47.43 | $47.51 | $47.39 | $47.47 | $44.65 | 4,328 |
2021-03-18 | $47.48 | $47.51 | $47.35 | $47.39 | $44.58 | 27,286 |
2021-03-17 | $47.52 | $47.59 | $47.40 | $47.58 | $44.76 | 11,746 |
2021-03-16 | $47.56 | $47.56 | $47.51 | $47.52 | $44.70 | 8,196 |
2021-03-15 | $47.51 | $47.58 | $47.51 | $47.55 | $44.73 | 5,966 |
2021-03-12 | $47.58 | $47.59 | $47.50 | $47.54 | $44.72 | 8,119 |
2021-03-11 | $47.61 | $47.68 | $47.57 | $47.57 | $44.74 | 17,596 |
2021-03-10 | $47.45 | $47.56 | $47.45 | $47.51 | $44.69 | 8,078 |
2021-03-09 | $47.46 | $47.46 | $47.39 | $47.39 | $44.58 | 4,829 |
2021-03-08 | $47.53 | $47.53 | $47.30 | $47.30 | $44.49 | 9,595 |
2021-03-05 | $47.54 | $47.54 | $47.36 | $47.52 | $44.70 | 7,780 |
2021-03-04 | $47.53 | $47.63 | $47.41 | $47.43 | $44.61 | 3,664 |
2021-03-03 | $47.57 | $47.57 | $47.49 | $47.50 | $44.68 | 1,956 |
2021-03-02 | $47.53 | $47.61 | $47.53 | $47.56 | $44.73 | 3,154 |
2021-03-01 | $47.53 | $47.63 | $47.53 | $47.58 | $44.76 | 4,211 |
2021-02-26 | $47.67 | $47.67 | $47.51 | $47.57 | $44.54 | 10,242 |
2021-02-25 | $47.72 | $47.72 | $47.57 | $47.57 | $44.54 | 7,460 |
2021-02-24 | $47.75 | $47.83 | $47.74 | $47.79 | $44.75 | 4,983 |
2021-02-23 | $47.73 | $47.82 | $47.61 | $47.78 | $44.74 | 3,867 |
2021-02-22 | $47.74 | $47.76 | $47.68 | $47.68 | $44.64 | 1,787 |
2021-02-19 | $47.81 | $47.81 | $47.74 | $47.76 | $44.72 | 5,630 |
2021-02-18 | $47.74 | $47.80 | $47.72 | $47.76 | $44.72 | 35,570 |
2021-02-17 | $47.65 | $47.79 | $47.65 | $47.71 | $44.67 | 4,313 |
2021-02-16 | $47.83 | $47.83 | $47.75 | $47.77 | $44.73 | 2,244 |
2021-02-12 | $47.67 | $47.84 | $47.67 | $47.78 | $44.74 | 21,969 |
2021-02-11 | $47.75 | $47.79 | $47.74 | $47.77 | $44.73 | 4,193 |
2021-02-10 | $47.68 | $47.76 | $47.67 | $47.67 | $44.64 | 3,274 |
2021-02-09 | $47.80 | $47.81 | $47.74 | $47.74 | $44.70 | 9,372 |
2021-02-08 | $47.82 | $47.83 | $47.70 | $47.79 | $44.75 | 14,754 |
2021-02-05 | $47.78 | $47.78 | $47.71 | $47.71 | $44.67 | 4,536 |
2021-02-04 | $47.67 | $47.71 | $47.63 | $47.64 | $44.60 | 9,598 |
2021-02-03 | $47.56 | $47.61 | $47.51 | $47.59 | $44.56 | 9,678 |
2021-02-02 | $47.53 | $47.57 | $47.48 | $47.56 | $44.53 | 16,252 |
2021-02-01 | $47.38 | $47.45 | $47.34 | $47.40 | $44.38 | 4,149 |
2021-01-29 | $47.58 | $47.65 | $47.51 | $47.51 | $44.27 | 15,094 |
2021-01-28 | $47.67 | $47.75 | $47.61 | $47.61 | $44.36 | 5,310 |
2021-01-27 | $47.58 | $47.62 | $47.50 | $47.52 | $44.28 | 19,686 |
2021-01-26 | $47.65 | $47.68 | $47.59 | $47.64 | $44.39 | 54,919 |
2021-01-25 | $47.55 | $47.64 | $47.53 | $47.60 | $44.35 | 7,644 |
2021-01-22 | $47.66 | $47.67 | $47.63 | $47.66 | $44.41 | 2,318 |
2021-01-21 | $47.73 | $47.73 | $47.62 | $47.66 | $44.41 | 12,258 |
2021-01-20 | $47.72 | $47.72 | $47.65 | $47.67 | $44.42 | 4,304 |
2021-01-19 | $47.65 | $47.65 | $47.54 | $47.62 | $44.37 | 1,617 |
2021-01-15 | $47.54 | $47.54 | $47.54 | $47.54 | $44.30 | 176 |
2021-01-14 | $47.61 | $47.61 | $47.51 | $47.56 | $44.32 | 1,485 |
2021-01-13 | $47.37 | $47.56 | $47.37 | $47.52 | $44.28 | 2,109 |
2021-01-12 | $47.32 | $47.44 | $47.31 | $47.44 | $44.20 | 157,904 |
2021-01-11 | $47.50 | $47.52 | $47.40 | $47.40 | $44.16 | 2,126 |
2021-01-08 | $47.52 | $47.58 | $47.47 | $47.58 | $44.33 | 1,705 |
2021-01-07 | $47.53 | $47.59 | $47.50 | $47.55 | $44.31 | 2,723 |
2021-01-06 | $47.50 | $47.55 | $47.39 | $47.43 | $44.19 | 11,358 |
2021-01-05 | $47.42 | $47.47 | $47.36 | $47.44 | $44.20 | 5,290 |
2021-01-04 | $47.49 | $47.49 | $47.31 | $47.40 | $44.17 | 9,817 |
2020-12-31 | $47.51 | $47.51 | $47.48 | $47.51 | $44.27 | 365 |
2020-12-30 | $47.47 | $47.52 | $47.43 | $47.47 | $44.23 | 4,086 |
2020-12-29 | $47.49 | $47.49 | $47.38 | $47.38 | $44.15 | 2,338 |
2020-12-28 | $47.49 | $47.51 | $47.39 | $47.39 | $44.16 | 1,672 |
2020-12-24 | $47.31 | $47.36 | $47.31 | $47.36 | $44.13 | 2,729 |
2020-12-23 | $47.29 | $47.31 | $47.27 | $47.27 | $44.05 | 2,639 |
2020-12-22 | $47.04 | $47.14 | $47.04 | $47.09 | $43.88 | 10,986 |
2020-12-21 | $47.36 | $47.41 | $47.35 | $47.40 | $43.85 | 3,446 |
2020-12-18 | $47.53 | $47.56 | $47.50 | $47.55 | $43.98 | 3,846 |
2020-12-17 | $47.50 | $47.53 | $47.46 | $47.49 | $43.93 | 1,617 |
2020-12-16 | $47.47 | $47.47 | $47.39 | $47.42 | $43.86 | 4,869 |
2020-12-15 | $47.41 | $47.49 | $47.34 | $47.47 | $43.91 | 3,072 |
2020-12-14 | $47.32 | $47.33 | $47.30 | $47.30 | $43.75 | 2,407 |
2020-12-11 | $47.38 | $47.38 | $47.31 | $47.32 | $43.78 | 1,610 |
2020-12-10 | $47.42 | $47.42 | $47.37 | $47.38 | $43.83 | 1,757 |
2020-12-09 | $47.38 | $47.38 | $47.28 | $47.29 | $43.75 | 4,077 |
2020-12-08 | $47.31 | $47.43 | $47.31 | $47.34 | $43.79 | 3,114 |
2020-12-07 | $47.31 | $47.34 | $47.31 | $47.33 | $43.79 | 1,337 |
2020-12-04 | $47.38 | $47.42 | $47.33 | $47.39 | $43.84 | 1,834 |
2020-12-03 | $47.24 | $47.32 | $47.24 | $47.25 | $43.71 | 3,944 |
2020-12-02 | $47.11 | $47.20 | $47.03 | $47.20 | $43.66 | 1,240 |
2020-12-01 | $46.98 | $47.09 | $46.97 | $47.08 | $43.55 | 4,985 |
2020-11-30 | $47.13 | $47.17 | $47.13 | $47.17 | $43.40 | 1,887 |
2020-11-27 | $47.25 | $47.25 | $47.19 | $47.19 | $43.42 | 2,087 |
2020-11-25 | $47.13 | $47.23 | $47.13 | $47.20 | $43.43 | 4,441 |
2020-11-24 | $47.19 | $47.22 | $47.08 | $47.08 | $43.32 | 3,338 |
2020-11-23 | $47.07 | $47.07 | $47.00 | $47.02 | $43.27 | 2,527 |
2020-11-20 | $46.91 | $46.99 | $46.91 | $46.96 | $43.21 | 3,574 |
2020-11-19 | $46.93 | $47.03 | $46.93 | $47.03 | $43.27 | 1,452 |
2020-11-18 | $47.02 | $47.02 | $46.87 | $46.87 | $43.12 | 4,011 |
2020-11-17 | $46.77 | $46.97 | $46.77 | $46.97 | $43.22 | 488 |
2020-11-16 | $46.78 | $46.90 | $46.78 | $46.90 | $43.16 | 1,576 |
2020-11-13 | $46.66 | $46.70 | $46.66 | $46.70 | $42.97 | 525 |
2020-11-12 | $46.59 | $46.59 | $46.59 | $46.59 | $42.87 | 884 |
2020-11-11 | $46.80 | $46.86 | $46.77 | $46.86 | $43.12 | 2,936 |
2020-11-10 | $46.88 | $47.01 | $46.85 | $46.88 | $43.13 | 6,648 |
2020-11-09 | $47.14 | $47.14 | $46.82 | $46.82 | $43.08 | 2,673 |
2020-11-06 | $46.60 | $46.62 | $46.51 | $46.51 | $42.80 | 1,084 |
2020-11-05 | $46.67 | $46.86 | $46.63 | $46.65 | $42.92 | 11,051 |
2020-11-04 | $46.14 | $46.43 | $46.14 | $46.43 | $42.72 | 3,899 |
2020-11-03 | $46.00 | $46.11 | $45.99 | $46.10 | $42.42 | 1,100 |
2020-11-02 | $45.73 | $45.80 | $45.65 | $45.76 | $42.10 | 4,641 |
2020-10-30 | $45.80 | $45.90 | $45.74 | $45.90 | $42.01 | 2,122 |
2020-10-29 | $45.82 | $45.92 | $45.82 | $45.87 | $41.98 | 3,050 |
2020-10-28 | $45.86 | $45.88 | $45.80 | $45.80 | $41.91 | 2,300 |
2020-10-27 | $46.16 | $46.23 | $46.13 | $46.13 | $42.21 | 5,712 |
2020-10-26 | $46.24 | $46.24 | $46.14 | $46.14 | $42.22 | 685 |
2020-10-23 | $46.35 | $46.42 | $46.35 | $46.42 | $42.48 | 2,884 |
2020-10-22 | $46.30 | $46.38 | $46.30 | $46.38 | $42.44 | 2,301 |
2020-10-21 | $46.33 | $46.35 | $46.27 | $46.29 | $42.36 | 2,365 |
2020-10-20 | $46.35 | $46.38 | $46.30 | $46.30 | $42.37 | 2,746 |
2020-10-19 | $46.35 | $46.35 | $46.16 | $46.16 | $42.25 | 4,272 |
2020-10-16 | $46.33 | $46.37 | $46.28 | $46.28 | $42.35 | 4,291 |
2020-10-15 | $46.20 | $46.28 | $46.19 | $46.28 | $42.35 | 1,005 |
2020-10-14 | $46.44 | $46.44 | $46.32 | $46.32 | $42.39 | 2,423 |
2020-10-13 | $46.50 | $46.50 | $46.36 | $46.44 | $42.50 | 2,681 |
2020-10-12 | $46.55 | $46.59 | $46.49 | $46.49 | $42.54 | 3,471 |
2020-10-09 | $46.26 | $46.38 | $46.26 | $46.33 | $42.40 | 4,025 |
2020-10-08 | $46.28 | $46.29 | $46.21 | $46.28 | $42.35 | 3,222 |
2020-10-07 | $46.22 | $46.25 | $46.18 | $46.18 | $42.26 | 5,922 |
2020-10-06 | $46.17 | $46.19 | $46.00 | $46.00 | $42.09 | 1,357 |
2020-10-05 | $46.03 | $46.08 | $46.01 | $46.08 | $42.16 | 4,808 |
2020-10-02 | $45.84 | $45.87 | $45.77 | $45.80 | $41.91 | 1,964 |
2020-10-01 | $45.78 | $45.92 | $45.77 | $45.80 | $41.92 | 4,282 |
2020-09-30 | $45.95 | $46.05 | $45.95 | $46.01 | $41.86 | 2,452 |
2020-09-29 | $45.78 | $46.02 | $45.73 | $45.86 | $41.72 | 7,452 |
2020-09-28 | $45.79 | $45.88 | $45.76 | $45.85 | $41.71 | 2,812 |
2020-09-25 | $45.57 | $45.68 | $45.52 | $45.66 | $41.54 | 2,116 |
2020-09-24 | $45.62 | $45.74 | $45.60 | $45.64 | $41.53 | 2,934 |
2020-09-23 | $46.06 | $46.06 | $45.69 | $45.69 | $41.57 | 9,545 |
2020-09-22 | $46.00 | $46.03 | $45.92 | $46.02 | $41.87 | 9,469 |
2020-09-21 | $45.99 | $45.99 | $45.93 | $45.95 | $41.81 | 2,375 |
2020-09-18 | $46.37 | $46.37 | $46.22 | $46.26 | $42.08 | 2,369 |
2020-09-17 | $46.29 | $46.35 | $46.29 | $46.35 | $42.17 | 915 |
2020-09-16 | $46.32 | $46.40 | $46.32 | $46.35 | $42.17 | 1,459 |
2020-09-15 | $46.28 | $46.28 | $46.24 | $46.24 | $42.07 | 460 |
2020-09-14 | $46.21 | $46.29 | $46.18 | $46.21 | $42.05 | 2,465 |
2020-09-11 | $46.22 | $46.24 | $46.10 | $46.18 | $42.02 | 2,058 |
2020-09-10 | $46.23 | $46.31 | $46.12 | $46.12 | $41.96 | 3,591 |
2020-09-09 | $46.22 | $46.27 | $46.21 | $46.21 | $42.04 | 3,171 |
2020-09-08 | $45.99 | $46.15 | $45.99 | $46.00 | $41.85 | 1,290 |
2020-09-04 | $46.40 | $46.40 | $46.21 | $46.25 | $42.08 | 2,909 |
2020-09-03 | $46.21 | $46.32 | $46.16 | $46.32 | $42.15 | 5,899 |
2020-09-02 | $46.43 | $46.55 | $46.35 | $46.55 | $42.35 | 2,272 |
2020-09-01 | $46.23 | $46.44 | $46.23 | $46.44 | $42.25 | 1,870 |
2020-08-31 | $46.52 | $46.52 | $46.49 | $46.49 | $42.12 | 754 |
2020-08-28 | $46.58 | $46.62 | $46.54 | $46.57 | $42.19 | 3,314 |
2020-08-27 | $46.50 | $46.56 | $46.50 | $46.53 | $42.15 | 1,125 |
2020-08-26 | $46.54 | $46.58 | $46.53 | $46.54 | $42.15 | 6,663 |
2020-08-25 | $46.49 | $46.50 | $46.37 | $46.50 | $42.12 | 1,147 |
2020-08-24 | $46.38 | $46.40 | $46.38 | $46.40 | $42.03 | 2,242 |
2020-08-21 | $46.30 | $46.30 | $46.26 | $46.27 | $41.92 | 1,744 |
2020-08-20 | $46.15 | $46.24 | $46.15 | $46.24 | $41.89 | 1,282 |
2020-08-19 | $46.21 | $46.25 | $46.13 | $46.13 | $41.79 | 4,705 |
2020-08-18 | $46.28 | $46.28 | $46.14 | $46.25 | $41.90 | 3,800 |
2020-08-17 | $46.13 | $46.21 | $46.13 | $46.21 | $41.86 | 3,146 |
2020-08-14 | $46.16 | $46.16 | $46.07 | $46.07 | $41.73 | 1,604 |
2020-08-13 | $46.19 | $46.33 | $46.16 | $46.16 | $41.81 | 5,823 |
2020-08-12 | $46.38 | $46.39 | $46.30 | $46.30 | $41.94 | 19,217 |
2020-08-11 | $46.41 | $46.46 | $46.17 | $46.17 | $41.83 | 2,291 |
2020-08-10 | $46.41 | $46.41 | $46.31 | $46.37 | $42.00 | 1,099 |
2020-08-07 | $46.41 | $46.42 | $46.30 | $46.42 | $42.05 | 4,255 |
2020-08-06 | $46.36 | $46.44 | $46.36 | $46.44 | $42.07 | 2,524 |
2020-08-05 | $46.32 | $46.34 | $46.31 | $46.34 | $41.98 | 4,445 |
2020-08-04 | $46.23 | $46.39 | $46.18 | $46.26 | $41.90 | 9,333 |
2020-08-03 | $46.23 | $46.23 | $46.23 | $46.23 | $41.87 | 59 |
2020-07-31 | $46.34 | $46.51 | $46.30 | $46.51 | $41.94 | 676 |
2020-07-30 | $46.44 | $46.45 | $46.35 | $46.39 | $41.83 | 1,740 |
2020-07-29 | $46.25 | $46.31 | $46.25 | $46.31 | $41.76 | 2,097 |
2020-07-28 | $46.08 | $46.21 | $46.07 | $46.07 | $41.55 | 4,157 |
2020-07-27 | $46.14 | $46.19 | $46.06 | $46.19 | $41.66 | 3,887 |
2020-07-24 | $46.15 | $46.26 | $46.05 | $46.14 | $41.61 | 6,275 |
2020-07-23 | $46.04 | $46.20 | $46.01 | $46.01 | $41.49 | 2,692 |
2020-07-22 | $46.11 | $46.45 | $46.11 | $46.18 | $41.64 | 7,352 |
2020-07-21 | $46.00 | $46.12 | $45.96 | $46.01 | $41.49 | 4,927 |
2020-07-20 | $45.69 | $45.89 | $45.63 | $45.88 | $41.37 | 1,711 |
2020-07-17 | $45.53 | $45.63 | $45.53 | $45.63 | $41.15 | 2,800 |
2020-07-16 | $45.52 | $45.55 | $45.52 | $45.55 | $41.08 | 421 |
2020-07-15 | $45.40 | $45.52 | $45.40 | $45.52 | $41.05 | 7,000 |
2020-07-14 | $45.17 | $45.31 | $45.17 | $45.30 | $40.85 | 2,378 |
2020-07-13 | $45.41 | $45.41 | $44.96 | $44.96 | $40.55 | 3,800 |
2020-07-10 | $45.03 | $45.15 | $45.03 | $45.15 | $40.71 | 559 |
2020-07-09 | $45.08 | $45.08 | $45.08 | $45.08 | $40.65 | 460 |
2020-07-08 | $45.16 | $45.16 | $45.16 | $45.16 | $40.73 | 65 |
2020-07-07 | $45.16 | $45.33 | $45.07 | $45.07 | $40.64 | 2,672 |
2020-07-06 | $45.15 | $45.25 | $45.15 | $45.23 | $40.79 | 856 |
2020-07-02 | $45.05 | $45.05 | $44.97 | $44.97 | $40.56 | 800 |
2020-07-01 | $44.80 | $44.86 | $44.73 | $44.86 | $40.45 | 1,800 |
2020-06-30 | $44.83 | $44.91 | $44.83 | $44.91 | $40.29 | 685 |
2020-06-29 | $44.95 | $44.95 | $44.63 | $44.63 | $40.05 | 3,690 |
2020-06-26 | $44.96 | $44.96 | $44.83 | $44.83 | $40.23 | 1,376 |
2020-06-25 | $45.15 | $45.18 | $45.08 | $45.18 | $40.54 | 4,393 |
2020-06-24 | $45.30 | $45.30 | $44.96 | $45.10 | $40.47 | 11,609 |
2020-06-23 | $45.60 | $45.60 | $45.47 | $45.48 | $40.81 | 54,472 |
2020-06-22 | $45.50 | $45.52 | $45.44 | $45.44 | $40.77 | 3,575 |
2020-06-19 | $45.52 | $45.52 | $45.39 | $45.42 | $40.76 | 3,570 |
2020-06-18 | $45.55 | $45.55 | $45.45 | $45.45 | $40.78 | 1,265 |
2020-06-17 | $45.62 | $45.72 | $45.48 | $45.48 | $40.81 | 37,399 |
2020-06-16 | $45.71 | $45.75 | $45.50 | $45.50 | $40.82 | 3,084 |
2020-06-15 | $44.84 | $45.35 | $44.84 | $45.35 | $40.69 | 1,075 |
2020-06-12 | $45.14 | $45.14 | $45.09 | $45.10 | $40.47 | 9,255 |
2020-06-11 | $45.15 | $45.15 | $44.72 | $44.72 | $40.12 | 515 |
2020-06-10 | $45.59 | $45.85 | $45.55 | $45.68 | $40.99 | 2,081 |
2020-06-09 | $45.78 | $45.79 | $45.72 | $45.72 | $41.02 | 1,313 |
2020-06-08 | $45.99 | $46.10 | $45.99 | $46.08 | $41.35 | 3,134 |
2020-06-05 | $46.19 | $46.19 | $45.97 | $45.97 | $41.25 | 3,778 |
2020-06-04 | $45.61 | $45.61 | $45.48 | $45.55 | $40.87 | 4,327 |
2020-06-03 | $45.57 | $45.66 | $45.53 | $45.59 | $40.91 | 4,342 |
2020-06-02 | $45.10 | $45.34 | $45.10 | $45.34 | $40.68 | 1,043 |
2020-06-01 | $44.69 | $44.88 | $44.69 | $44.88 | $40.27 | 2,900 |
2020-05-29 | $44.76 | $44.99 | $44.76 | $44.93 | $40.12 | 17,174 |
2020-05-28 | $44.78 | $44.88 | $44.75 | $44.75 | $39.95 | 5,661 |
2020-05-27 | $44.75 | $44.75 | $44.35 | $44.71 | $39.92 | 54,313 |
2020-05-26 | $44.49 | $44.60 | $44.49 | $44.55 | $39.78 | 1,672 |
2020-05-22 | $44.08 | $44.31 | $44.08 | $44.24 | $39.50 | 1,146 |
2020-05-21 | $44.02 | $44.10 | $44.01 | $44.07 | $39.35 | 6,878 |
2020-05-20 | $43.93 | $44.11 | $43.93 | $44.05 | $39.33 | 2,030 |
2020-05-19 | $43.72 | $43.76 | $43.60 | $43.60 | $38.93 | 759 |
2020-05-18 | $43.56 | $43.61 | $43.56 | $43.61 | $38.93 | 569 |
2020-05-15 | $42.94 | $43.09 | $42.81 | $43.06 | $38.45 | 61,088 |
2020-05-14 | $43.06 | $43.15 | $42.97 | $43.10 | $38.48 | 3,772 |
2020-05-13 | $43.30 | $43.30 | $43.05 | $43.16 | $38.53 | 10,747 |
2020-05-12 | $43.65 | $43.69 | $43.33 | $43.47 | $38.81 | 4,716,089 |
2020-05-11 | $43.52 | $43.62 | $43.48 | $43.53 | $38.86 | 9,299 |
2020-05-08 | $43.44 | $43.63 | $43.44 | $43.63 | $38.96 | 12,884 |
2020-05-07 | $43.51 | $43.63 | $43.38 | $43.38 | $38.73 | 8,312 |
2020-05-06 | $43.42 | $43.47 | $43.35 | $43.35 | $38.70 | 9,895 |
2020-05-05 | $43.40 | $43.51 | $43.36 | $43.37 | $38.72 | 13,054 |
2020-05-04 | $43.20 | $43.33 | $43.11 | $43.32 | $38.68 | 23,506 |
2020-05-01 | $43.46 | $43.56 | $43.29 | $43.30 | $38.66 | 6,562 |
2020-04-30 | $43.80 | $44.21 | $43.71 | $44.07 | $39.11 | 30,177 |
2020-04-29 | $43.77 | $43.95 | $43.74 | $43.95 | $39.01 | 10,167 |
2020-04-28 | $43.59 | $43.59 | $43.39 | $43.48 | $38.59 | 12,081 |
2020-04-27 | $43.47 | $43.69 | $43.47 | $43.57 | $38.66 | 10,374 |
2020-04-24 | $43.36 | $43.57 | $43.36 | $43.52 | $38.62 | 7,113 |
2020-04-23 | $43.77 | $44.48 | $43.62 | $43.69 | $38.77 | 56,719 |
2020-04-22 | $43.72 | $43.84 | $43.63 | $43.78 | $38.85 | 11,167 |
2020-04-21 | $43.86 | $43.86 | $43.45 | $43.58 | $38.67 | 11,205 |
2020-04-20 | $44.41 | $44.47 | $44.06 | $44.13 | $39.16 | 13,634 |
2020-04-17 | $44.51 | $44.70 | $44.38 | $44.69 | $39.66 | 185,232 |
2020-04-16 | $44.23 | $44.43 | $44.16 | $44.43 | $39.43 | 6,862 |
2020-04-15 | $44.47 | $44.57 | $44.37 | $44.57 | $39.55 | 6,007 |
2020-04-14 | $44.95 | $44.98 | $44.68 | $44.92 | $39.87 | 127,042 |
2020-04-13 | $44.69 | $44.69 | $44.28 | $44.59 | $39.57 | 17,322 |
2020-04-09 | $44.94 | $46.13 | $44.82 | $45.27 | $40.17 | 20,491 |
2020-04-08 | $42.93 | $43.75 | $42.86 | $43.17 | $38.31 | 19,905 |
2020-04-07 | $42.51 | $42.55 | $42.30 | $42.44 | $37.67 | 3,730,013 |
2020-04-06 | $41.89 | $42.08 | $41.89 | $42.08 | $37.34 | 1,711 |
2020-04-03 | $41.57 | $41.73 | $41.57 | $41.73 | $37.03 | 269 |
2020-04-02 | $42.38 | $42.55 | $42.03 | $42.17 | $37.42 | 3,257 |
2020-04-01 | $42.05 | $42.21 | $42.05 | $42.11 | $37.37 | 2,617 |
2020-03-31 | $42.78 | $42.93 | $41.99 | $42.88 | $37.84 | 4,492 |
2020-03-30 | $42.79 | $42.99 | $42.73 | $42.99 | $37.94 | 1,724 |
2020-03-27 | $42.03 | $42.45 | $41.86 | $42.26 | $37.30 | 23,923 |
2020-03-26 | $41.50 | $42.37 | $41.50 | $42.30 | $37.33 | 5,793 |
2020-03-25 | $40.45 | $41.25 | $40.04 | $40.99 | $36.17 | 4,448 |
2020-03-24 | $39.67 | $40.11 | $39.57 | $40.11 | $35.40 | 4,318 |
2020-03-23 | $39.34 | $39.83 | $39.20 | $39.42 | $34.79 | 3,158 |
2020-03-20 | $40.35 | $40.36 | $39.84 | $39.88 | $35.20 | 2,196 |
2020-03-19 | $41.25 | $41.25 | $40.55 | $40.63 | $35.86 | 162,750 |
2020-03-18 | $42.20 | $42.20 | $40.79 | $41.39 | $36.53 | 4,971 |
2020-03-17 | $42.55 | $42.85 | $42.55 | $42.81 | $37.79 | 4,075 |
2020-03-16 | $43.07 | $43.63 | $42.64 | $42.64 | $37.63 | 21,957 |
2020-03-13 | $44.13 | $45.00 | $44.11 | $45.00 | $39.72 | 20,093 |
2020-03-12 | $44.30 | $45.12 | $43.78 | $43.80 | $38.65 | 12,943 |
2020-03-11 | $45.51 | $45.66 | $45.24 | $45.29 | $39.97 | 4,753 |
2020-03-10 | $45.39 | $46.27 | $45.39 | $46.27 | $40.84 | 13,009 |
2020-03-09 | $45.47 | $45.70 | $45.45 | $45.63 | $40.27 | 6,257 |
2020-03-06 | $47.35 | $47.47 | $47.25 | $47.47 | $41.89 | 1,187 |
2020-03-05 | $47.98 | $48.12 | $47.88 | $47.88 | $42.26 | 1,596 |
2020-03-04 | $48.25 | $48.38 | $48.17 | $48.37 | $42.69 | 5,456 |
2020-03-03 | $48.09 | $48.09 | $47.89 | $47.94 | $42.31 | 1,775 |
2020-03-02 | $47.85 | $48.09 | $47.83 | $48.09 | $42.45 | 4,408 |
2020-02-28 | $47.46 | $48.03 | $47.46 | $48.03 | $42.19 | 5,391 |
2020-02-27 | $48.50 | $48.50 | $47.95 | $47.95 | $42.12 | 26,235 |
2020-02-26 | $48.58 | $48.64 | $48.46 | $48.53 | $42.63 | 4,860 |
2020-02-25 | $48.87 | $48.87 | $48.49 | $48.49 | $42.59 | 2,893 |
2020-02-24 | $48.74 | $48.75 | $48.69 | $48.70 | $42.78 | 2,884 |
2020-02-21 | $49.06 | $49.06 | $49.01 | $49.01 | $43.05 | 696 |
2020-02-20 | $48.98 | $49.08 | $48.98 | $49.06 | $43.09 | 1,840 |
2020-02-19 | $49.03 | $49.03 | $48.97 | $48.97 | $43.01 | 790 |
2020-02-18 | $48.89 | $48.93 | $48.89 | $48.89 | $42.94 | 1,107 |
2020-02-14 | $48.99 | $48.99 | $48.99 | $48.99 | $43.03 | 1,788 |
2020-02-13 | $49.03 | $49.05 | $49.02 | $49.02 | $43.06 | 1,521 |
2020-02-12 | $49.07 | $49.07 | $48.99 | $49.05 | $43.09 | 772 |
2020-02-11 | $48.91 | $48.97 | $48.89 | $48.95 | $43.00 | 6,262 |
2020-02-10 | $48.86 | $48.86 | $48.81 | $48.81 | $42.88 | 1,586 |
2020-02-07 | $48.83 | $48.85 | $48.77 | $48.82 | $42.88 | 9,054 |
2020-02-06 | $48.78 | $48.83 | $48.75 | $48.83 | $42.89 | 16,303 |
2020-02-05 | $48.78 | $48.78 | $48.74 | $48.74 | $42.81 | 1,633 |
2020-02-04 | $48.65 | $48.65 | $48.63 | $48.63 | $42.71 | 455 |
2020-02-03 | $48.53 | $48.54 | $48.48 | $48.48 | $42.58 | 7,669 |
2020-01-31 | $48.79 | $48.79 | $48.63 | $48.66 | $42.54 | 3,352 |
2020-01-30 | $48.69 | $48.74 | $48.69 | $48.74 | $42.62 | 790 |
2020-01-29 | $48.86 | $48.86 | $48.78 | $48.78 | $42.65 | 1,520 |
2020-01-28 | $48.95 | $48.95 | $48.86 | $48.86 | $42.72 | 1,634 |
2020-01-27 | $48.67 | $48.67 | $48.67 | $48.67 | $42.55 | 44 |
2020-01-24 | $49.03 | $49.03 | $48.86 | $48.86 | $42.72 | 2,399 |
2020-01-23 | $49.00 | $49.00 | $49.00 | $49.00 | $42.84 | 80 |
2020-01-22 | $49.10 | $49.11 | $49.07 | $49.07 | $42.90 | 20,955 |
2020-01-21 | $49.04 | $49.11 | $49.04 | $49.07 | $42.90 | 4,531 |
2020-01-17 | $49.11 | $49.11 | $49.08 | $49.08 | $42.91 | 865 |
2020-01-16 | $49.06 | $49.14 | $49.02 | $49.08 | $42.91 | 5,431 |
2020-01-15 | $49.15 | $49.15 | $49.02 | $49.04 | $42.87 | 3,489 |
2020-01-14 | $49.01 | $49.01 | $49.01 | $49.01 | $42.85 | 16 |
2020-01-13 | $49.09 | $49.09 | $49.01 | $49.03 | $42.87 | 4,372 |
2020-01-10 | $49.07 | $49.08 | $49.02 | $49.02 | $42.86 | 851 |
2020-01-09 | $49.00 | $49.00 | $48.97 | $48.97 | $42.81 | 2,383 |
2020-01-08 | $48.93 | $48.95 | $48.93 | $48.93 | $42.78 | 1,317 |
2020-01-07 | $48.94 | $48.94 | $48.93 | $48.93 | $42.78 | 409 |
2020-01-06 | $48.99 | $48.99 | $48.98 | $48.98 | $42.82 | 2,148 |
2020-01-03 | $48.85 | $48.95 | $48.85 | $48.94 | $42.79 | 1,249 |
2020-01-02 | $48.91 | $48.91 | $48.91 | $48.91 | $42.76 | 148 |
2019-12-31 | $48.84 | $48.85 | $48.84 | $48.85 | $42.71 | 1,261 |
2019-12-30 | $48.84 | $48.84 | $48.84 | $48.84 | $42.70 | 247 |
2019-12-27 | $48.79 | $48.88 | $48.78 | $48.87 | $42.72 | 1,145 |
2019-12-26 | $48.81 | $48.81 | $48.81 | $48.81 | $42.68 | 18 |
2019-12-24 | $48.75 | $48.75 | $48.74 | $48.74 | $42.61 | 1,333 |
2019-12-23 | $48.81 | $48.81 | $48.66 | $48.74 | $42.61 | 6,188 |
2019-12-20 | $48.84 | $48.84 | $48.72 | $48.72 | $42.60 | 1,841 |
2019-12-19 | $49.01 | $49.01 | $48.99 | $48.99 | $42.60 | 904 |
2019-12-18 | $48.97 | $48.97 | $48.95 | $48.95 | $42.57 | 112 |
2019-12-17 | $48.83 | $48.91 | $48.83 | $48.85 | $42.49 | 2,899 |
2019-12-16 | $48.80 | $48.80 | $48.75 | $48.80 | $42.44 | 827 |
2019-12-13 | $48.75 | $48.75 | $48.70 | $48.73 | $42.38 | 800 |
2019-12-12 | $48.65 | $48.68 | $48.65 | $48.68 | $42.34 | 517 |
2019-12-11 | $48.43 | $48.60 | $48.43 | $48.60 | $42.26 | 4,109 |
2019-12-10 | $48.52 | $48.52 | $48.46 | $48.46 | $42.15 | 162 |
2019-12-09 | $48.41 | $48.46 | $48.41 | $48.44 | $42.13 | 1,696 |
2019-12-06 | $48.43 | $48.43 | $48.34 | $48.40 | $42.09 | 1,817 |
2019-12-05 | $48.25 | $48.30 | $48.25 | $48.30 | $42.00 | 370 |
2019-12-04 | $48.30 | $48.30 | $48.25 | $48.25 | $41.96 | 1,559 |
2019-12-03 | $48.12 | $48.22 | $48.12 | $48.19 | $41.91 | 1,017 |
2019-12-02 | $48.45 | $48.46 | $48.45 | $48.45 | $41.94 | 778 |
2019-11-29 | $48.43 | $48.52 | $48.43 | $48.51 | $41.99 | 1,091 |
2019-11-27 | $48.46 | $48.47 | $48.46 | $48.47 | $41.95 | 6,644 |
2019-11-26 | $48.46 | $48.49 | $48.46 | $48.48 | $41.97 | 562 |
2019-11-25 | $48.49 | $48.50 | $48.45 | $48.45 | $41.94 | 1,909 |
2019-11-22 | $48.27 | $48.29 | $48.26 | $48.29 | $41.80 | 55,775 |
2019-11-21 | $48.39 | $48.39 | $48.32 | $48.32 | $41.83 | 630 |
2019-11-20 | $48.35 | $48.35 | $48.33 | $48.33 | $41.84 | 268 |
2019-11-19 | $48.47 | $48.47 | $48.34 | $48.34 | $41.84 | 208 |
2019-11-18 | $48.56 | $48.56 | $48.54 | $48.54 | $42.02 | 1,008 |
2019-11-15 | $48.53 | $48.56 | $48.53 | $48.56 | $42.03 | 626 |
2019-11-14 | $48.53 | $48.57 | $48.50 | $48.53 | $42.01 | 1,390 |
2019-11-13 | $48.55 | $48.55 | $48.54 | $48.54 | $42.01 | 249 |
2019-11-12 | $48.57 | $48.60 | $48.57 | $48.58 | $42.05 | 1,055 |
2019-11-11 | $48.64 | $48.64 | $48.58 | $48.60 | $42.07 | 579 |
2019-11-08 | $48.62 | $48.63 | $48.62 | $48.63 | $42.09 | 202 |
2019-11-07 | $48.62 | $48.62 | $48.62 | $48.62 | $42.09 | 0 |
2019-11-06 | $48.62 | $48.64 | $48.61 | $48.62 | $42.09 | 444 |
2019-11-05 | $48.69 | $48.69 | $48.68 | $48.68 | $42.14 | 403 |
2019-11-04 | $48.73 | $48.73 | $48.69 | $48.73 | $42.18 | 688 |
2019-11-01 | $48.59 | $48.59 | $48.59 | $48.59 | $42.06 | 112 |
2019-10-31 | $48.78 | $48.78 | $48.69 | $48.69 | $41.95 | 1,431 |
2019-10-30 | $48.81 | $48.81 | $48.81 | $48.81 | $42.06 | 3,295 |
2019-10-29 | $48.86 | $48.86 | $48.86 | $48.86 | $42.10 | 488 |
2019-10-28 | $48.90 | $48.99 | $48.89 | $48.95 | $42.17 | 10,427 |
2019-10-25 | $48.97 | $48.98 | $48.91 | $48.91 | $42.14 | 2,337 |
2019-10-24 | $48.88 | $48.89 | $48.88 | $48.88 | $42.12 | 8,431 |
2019-10-23 | $48.88 | $48.88 | $48.84 | $48.84 | $42.08 | 527 |
2019-10-22 | $48.87 | $48.87 | $48.79 | $48.81 | $42.06 | 2,151 |
2019-10-21 | $48.86 | $48.87 | $48.83 | $48.83 | $42.07 | 5,207 |
2019-10-18 | $48.83 | $48.83 | $48.81 | $48.81 | $42.06 | 287 |
2019-10-17 | $48.78 | $48.79 | $48.78 | $48.79 | $42.04 | 528 |
2019-10-16 | $48.76 | $48.76 | $48.76 | $48.76 | $42.01 | 25 |
2019-10-15 | $48.71 | $48.79 | $48.71 | $48.74 | $42.00 | 475 |
2019-10-14 | $48.71 | $48.71 | $48.67 | $48.67 | $41.93 | 479 |
2019-10-11 | $48.63 | $48.66 | $48.63 | $48.66 | $41.93 | 467 |
2019-10-10 | $48.51 | $48.54 | $48.51 | $48.54 | $41.82 | 3,353 |
2019-10-09 | $48.50 | $48.50 | $48.50 | $48.50 | $41.79 | 85 |
2019-10-08 | $48.47 | $48.48 | $48.43 | $48.43 | $41.73 | 609 |
2019-10-07 | $48.51 | $48.51 | $48.51 | $48.51 | $41.80 | 202 |
2019-10-04 | $48.53 | $48.59 | $48.53 | $48.59 | $41.86 | 230 |
2019-10-03 | $48.49 | $48.49 | $48.47 | $48.47 | $41.76 | 154 |
2019-10-02 | $48.40 | $48.45 | $48.40 | $48.45 | $41.75 | 3,356 |
2019-10-01 | $48.62 | $48.62 | $48.62 | $48.62 | $41.89 | 90 |
2019-09-30 | $48.86 | $48.89 | $48.85 | $48.89 | $41.93 | 4,389 |
2019-09-27 | $48.87 | $48.87 | $48.87 | $48.87 | $41.91 | 54 |
2019-09-26 | $48.93 | $48.93 | $48.93 | $48.93 | $41.97 | 113 |
2019-09-25 | $48.94 | $48.94 | $48.94 | $48.94 | $41.98 | 2 |
2019-09-24 | $49.02 | $49.02 | $48.98 | $48.98 | $42.01 | 350 |
2019-09-23 | $49.03 | $49.03 | $49.03 | $49.03 | $42.05 | 0 |
2019-09-20 | $49.00 | $49.02 | $49.00 | $49.02 | $42.04 | 918 |
2019-09-19 | $49.07 | $49.09 | $49.00 | $49.01 | $42.03 | 499 |
2019-09-18 | $49.09 | $49.09 | $49.02 | $49.02 | $42.04 | 652 |
2019-09-17 | $49.08 | $49.08 | $49.08 | $49.08 | $42.09 | 73 |
2019-09-16 | $49.09 | $49.10 | $49.09 | $49.10 | $42.11 | 100 |
2019-09-13 | $48.94 | $48.97 | $48.94 | $48.97 | $41.99 | 332 |
2019-09-12 | $48.98 | $49.00 | $48.97 | $48.98 | $42.01 | 1,386 |
2019-09-11 | $49.03 | $49.03 | $48.91 | $48.91 | $41.95 | 500 |
2019-09-10 | $48.84 | $48.96 | $48.84 | $48.96 | $41.99 | 1,300 |
2019-09-09 | $48.93 | $48.93 | $48.93 | $48.93 | $41.96 | 6 |
2019-09-06 | $48.86 | $48.86 | $48.86 | $48.86 | $41.90 | 300 |
2019-09-05 | $48.90 | $48.90 | $48.82 | $48.82 | $41.87 | 768 |
2019-09-04 | $48.78 | $48.78 | $48.78 | $48.78 | $41.83 | 100 |
2019-09-03 | $48.98 | $48.99 | $48.98 | $48.99 | $41.81 | 236 |
2019-08-30 | $49.06 | $49.06 | $49.04 | $49.04 | $41.85 | 1,328 |
2019-08-29 | $49.03 | $49.03 | $49.03 | $49.03 | $41.85 | 310 |
2019-08-28 | $48.99 | $48.99 | $48.99 | $48.99 | $41.81 | 1 |
2019-08-27 | $48.95 | $49.01 | $48.88 | $48.94 | $41.77 | 4,985 |
2019-08-26 | $48.91 | $48.95 | $48.85 | $48.95 | $41.78 | 2,435 |
2019-08-23 | $48.86 | $48.86 | $48.77 | $48.77 | $41.62 | 3,191 |
2019-08-22 | $48.95 | $48.95 | $48.95 | $48.95 | $41.78 | 2 |
2019-08-21 | $48.87 | $48.87 | $48.87 | $48.87 | $41.70 | 120 |
2019-08-20 | $48.80 | $48.80 | $48.74 | $48.74 | $41.60 | 410 |
2019-08-19 | $48.73 | $48.73 | $48.73 | $48.73 | $41.59 | 47 |
2019-08-16 | $48.61 | $48.65 | $48.61 | $48.65 | $41.52 | 309 |
2019-08-15 | $48.45 | $48.52 | $48.45 | $48.52 | $41.41 | 158 |
2019-08-14 | $48.63 | $48.63 | $48.41 | $48.41 | $41.32 | 381 |
2019-08-13 | $48.60 | $48.73 | $48.60 | $48.73 | $41.59 | 99 |
2019-08-12 | $48.60 | $48.60 | $48.60 | $48.60 | $41.47 | 19 |
2019-08-09 | $48.77 | $48.78 | $48.69 | $48.69 | $41.55 | 745 |
2019-08-08 | $48.76 | $48.76 | $48.75 | $48.75 | $41.61 | 373 |
2019-08-07 | $48.42 | $48.63 | $48.42 | $48.63 | $41.50 | 2,119 |
2019-08-06 | $48.71 | $48.71 | $48.71 | $48.71 | $41.57 | 195 |
2019-08-05 | $48.69 | $48.69 | $48.52 | $48.55 | $41.43 | 2,959 |
2019-08-02 | $48.90 | $48.90 | $48.90 | $48.90 | $41.73 | 114 |
2019-08-01 | $49.00 | $49.04 | $48.87 | $48.88 | $41.72 | 3,227 |
2019-07-31 | $49.25 | $49.25 | $49.12 | $49.13 | $41.72 | 867 |
2019-07-30 | $49.15 | $49.16 | $49.15 | $49.16 | $41.75 | 311 |
2019-07-29 | $49.25 | $49.25 | $49.25 | $49.25 | $41.83 | 33 |
2019-07-26 | $49.17 | $49.24 | $49.16 | $49.21 | $41.79 | 14,629 |
2019-07-25 | $49.22 | $49.22 | $49.14 | $49.18 | $41.76 | 531 |
2019-07-24 | $49.11 | $49.18 | $49.11 | $49.18 | $41.76 | 3,683 |
2019-07-23 | $49.15 | $49.15 | $49.13 | $49.13 | $41.73 | 153 |
2019-07-22 | $49.06 | $49.10 | $49.05 | $49.10 | $41.70 | 9,622 |
2019-07-19 | $49.09 | $49.09 | $49.03 | $49.03 | $41.64 | 1,329 |
2019-07-18 | $49.19 | $49.19 | $48.97 | $49.07 | $41.68 | 5,703 |
2019-07-17 | $49.05 | $49.05 | $49.05 | $49.05 | $41.66 | 225 |
2019-07-16 | $49.13 | $49.13 | $49.09 | $49.09 | $41.69 | 800 |
2019-07-15 | $49.13 | $49.15 | $49.13 | $49.15 | $41.74 | 1,238 |
2019-07-12 | $49.13 | $49.16 | $49.04 | $49.12 | $41.71 | 6,282 |
2019-07-11 | $49.12 | $49.18 | $49.12 | $49.14 | $41.74 | 4,416 |
2019-07-10 | $49.19 | $49.19 | $49.10 | $49.13 | $41.73 | 3,033 |
2019-07-09 | $49.13 | $49.13 | $49.08 | $49.08 | $41.68 | 936 |
2019-07-08 | $49.14 | $49.14 | $49.10 | $49.13 | $41.73 | 1,159 |
2019-07-05 | $49.06 | $49.12 | $49.06 | $49.12 | $41.71 | 114 |
2019-07-03 | $49.17 | $49.20 | $49.12 | $49.20 | $41.79 | 2,854 |
2019-07-02 | $49.18 | $49.18 | $49.12 | $49.14 | $41.74 | 3,219 |
2019-07-01 | $49.11 | $49.11 | $49.11 | $49.11 | $41.71 | 232 |
2019-06-28 | $49.28 | $49.28 | $49.28 | $49.28 | $41.64 | 2 |
2019-06-27 | $49.32 | $49.32 | $49.28 | $49.29 | $41.65 | 2,777 |
2019-06-26 | $49.20 | $49.20 | $49.20 | $49.20 | $41.57 | 0 |
2019-06-25 | $49.25 | $49.26 | $49.23 | $49.24 | $41.61 | 5,280 |
2019-06-24 | $49.33 | $49.33 | $49.33 | $49.33 | $41.69 | 0 |
2019-06-21 | $49.35 | $49.35 | $49.35 | $49.35 | $41.70 | 144 |
2019-06-20 | $49.40 | $49.42 | $49.40 | $49.40 | $41.75 | 800 |
2019-06-19 | $49.27 | $49.27 | $49.27 | $49.27 | $41.63 | 270 |
2019-06-18 | $49.08 | $49.08 | $48.99 | $49.04 | $41.44 | 926 |
2019-06-17 | $48.95 | $48.97 | $48.95 | $48.97 | $41.38 | 1,011 |
2019-06-14 | $48.99 | $49.01 | $48.97 | $48.97 | $41.38 | 6,575 |
2019-06-13 | $48.96 | $48.96 | $48.96 | $48.96 | $41.37 | 35 |
2019-06-12 | $48.94 | $48.94 | $48.92 | $48.92 | $41.34 | 611 |
2019-06-11 | $49.03 | $49.03 | $48.94 | $48.94 | $41.35 | 327 |
2019-06-10 | $48.86 | $48.90 | $48.86 | $48.90 | $41.32 | 175 |
2019-06-07 | $48.89 | $48.89 | $48.85 | $48.85 | $41.28 | 123 |
2019-06-06 | $48.73 | $48.80 | $48.72 | $48.76 | $41.20 | 15,378 |
2019-06-05 | $48.70 | $48.70 | $48.70 | $48.70 | $41.15 | 97 |
2019-06-04 | $48.60 | $48.67 | $48.60 | $48.67 | $41.12 | 6,900 |
2019-06-03 | $48.40 | $48.50 | $48.39 | $48.41 | $40.90 | 20,607 |
2019-05-31 | $48.69 | $48.69 | $48.63 | $48.63 | $40.88 | 688 |
2019-05-30 | $48.85 | $48.85 | $48.83 | $48.83 | $41.05 | 420 |
2019-05-29 | $48.87 | $48.87 | $48.75 | $48.79 | $41.02 | 1,144 |
2019-05-28 | $48.96 | $48.97 | $48.91 | $48.91 | $41.12 | 653 |
2019-05-24 | $48.95 | $48.95 | $48.87 | $48.87 | $41.09 | 185 |
2019-05-23 | $48.82 | $48.94 | $48.82 | $48.93 | $41.14 | 3,341 |
2019-05-22 | $49.02 | $49.09 | $49.02 | $49.04 | $41.23 | 426 |
2019-05-21 | $49.03 | $49.07 | $49.02 | $49.04 | $41.23 | 522 |
2019-05-20 | $49.02 | $49.02 | $48.90 | $48.94 | $41.14 | 1,000 |
2019-05-17 | $48.99 | $49.03 | $48.97 | $48.97 | $41.17 | 1,149 |
2019-05-16 | $49.01 | $49.02 | $49.01 | $49.02 | $41.21 | 168 |
2019-05-15 | $48.88 | $48.94 | $48.88 | $48.89 | $41.10 | 1,412 |
2019-05-14 | $48.91 | $48.91 | $48.88 | $48.88 | $41.09 | 2,662 |
2019-05-13 | $48.88 | $48.88 | $48.76 | $48.76 | $40.99 | 735 |
2019-05-10 | $48.89 | $49.04 | $48.89 | $49.01 | $41.20 | 1,033 |
2019-05-09 | $48.92 | $48.94 | $48.91 | $48.94 | $41.15 | 224 |
2019-05-08 | $49.01 | $49.01 | $48.99 | $49.01 | $41.20 | 984 |
2019-05-07 | $49.05 | $49.05 | $48.94 | $48.95 | $41.15 | 4,841 |
2019-05-06 | $49.11 | $49.11 | $49.09 | $49.09 | $41.27 | 251 |
2019-05-03 | $49.18 | $49.19 | $49.14 | $49.14 | $41.31 | 982 |
2019-05-02 | $49.09 | $49.09 | $49.05 | $49.05 | $41.24 | 6,406 |
2019-05-01 | $49.19 | $49.20 | $49.14 | $49.14 | $41.31 | 1,853 |
2019-04-30 | $49.36 | $49.43 | $49.36 | $49.43 | $41.34 | 1,253 |
2019-04-29 | $49.43 | $49.43 | $49.43 | $49.43 | $41.35 | 80 |
2019-04-26 | $49.46 | $49.46 | $49.34 | $49.40 | $41.32 | 3,482 |
2019-04-25 | $49.43 | $49.47 | $49.34 | $49.38 | $41.30 | 10,485 |
2019-04-24 | $49.42 | $49.42 | $49.40 | $49.40 | $41.32 | 703 |
2019-04-23 | $49.42 | $49.42 | $49.42 | $49.42 | $41.34 | 0 |
2019-04-22 | $49.29 | $49.39 | $49.29 | $49.32 | $41.26 | 699 |
2019-04-18 | $49.31 | $49.41 | $49.29 | $49.34 | $41.27 | 4,990 |
2019-04-17 | $49.33 | $49.38 | $49.28 | $49.32 | $41.26 | 1,687 |
2019-04-16 | $49.36 | $49.36 | $49.36 | $49.36 | $41.29 | 0 |
2019-04-15 | $49.33 | $49.36 | $49.33 | $49.36 | $41.29 | 192 |
2019-04-12 | $49.44 | $49.44 | $49.38 | $49.43 | $41.35 | 11,271 |
2019-04-11 | $49.26 | $49.38 | $49.26 | $49.38 | $41.30 | 5,200 |
2019-04-10 | $49.31 | $49.31 | $49.29 | $49.29 | $41.23 | 512 |
2019-04-09 | $49.26 | $49.26 | $49.17 | $49.21 | $41.16 | 1,002 |
2019-04-08 | $49.25 | $49.25 | $49.18 | $49.18 | $41.14 | 1,518 |
2019-04-05 | $49.20 | $49.22 | $49.17 | $49.17 | $41.13 | 970 |
2019-04-04 | $49.10 | $49.10 | $49.10 | $49.10 | $41.07 | 4 |
2019-04-03 | $49.14 | $49.14 | $49.08 | $49.08 | $41.05 | 1,030 |
2019-04-02 | $49.11 | $49.11 | $49.06 | $49.06 | $41.04 | 378 |
2019-04-01 | $49.14 | $49.16 | $49.13 | $49.13 | $41.10 | 5,370 |
2019-03-29 | $49.30 | $49.31 | $49.30 | $49.31 | $41.03 | 1,132 |
2019-03-28 | $49.18 | $49.19 | $49.18 | $49.19 | $40.93 | 176 |
2019-03-27 | $49.11 | $49.13 | $49.11 | $49.13 | $40.88 | 805 |
2019-03-26 | $49.10 | $49.10 | $49.10 | $49.10 | $40.86 | 30 |
2019-03-25 | $49.06 | $49.06 | $49.06 | $49.06 | $40.82 | 298 |
2019-03-22 | $49.02 | $49.02 | $49.02 | $49.02 | $40.79 | 91 |
2019-03-21 | $49.15 | $49.23 | $49.15 | $49.16 | $40.91 | 26,560 |
2019-03-20 | $48.97 | $49.15 | $48.97 | $49.15 | $40.90 | 640 |
2019-03-19 | $49.12 | $49.12 | $49.08 | $49.08 | $40.84 | 13,324 |
2019-03-18 | $49.01 | $49.09 | $49.01 | $49.05 | $40.82 | 4,005 |
2019-03-15 | $49.07 | $49.09 | $49.06 | $49.06 | $40.82 | 602 |
2019-03-14 | $48.97 | $49.00 | $48.97 | $49.00 | $40.77 | 87,386 |
2019-03-13 | $48.98 | $48.98 | $48.98 | $48.98 | $40.76 | 116 |
2019-03-12 | $48.92 | $48.94 | $48.92 | $48.93 | $40.72 | 4,292 |
2019-03-11 | $48.84 | $48.88 | $48.82 | $48.86 | $40.66 | 65,434 |
2019-03-08 | $48.75 | $48.79 | $48.75 | $48.77 | $40.58 | 977 |
2019-03-07 | $48.83 | $48.83 | $48.83 | $48.83 | $40.63 | 66 |
2019-03-06 | $48.91 | $48.91 | $48.90 | $48.91 | $40.70 | 383 |
2019-03-05 | $49.00 | $49.00 | $48.96 | $49.00 | $40.77 | 352 |
2019-03-04 | $49.03 | $49.09 | $48.90 | $48.97 | $40.74 | 12,675 |
2019-03-01 | $49.07 | $49.07 | $49.07 | $49.07 | $40.83 | 128 |
2019-02-28 | $49.23 | $49.23 | $49.23 | $49.23 | $40.76 | 124 |
2019-02-27 | $49.25 | $49.25 | $49.25 | $49.25 | $40.78 | 242 |
2019-02-26 | $49.19 | $49.19 | $49.16 | $49.16 | $40.71 | 27,004 |
2019-02-25 | $49.15 | $49.15 | $49.13 | $49.13 | $40.68 | 366 |
2019-02-22 | $49.04 | $49.07 | $49.04 | $49.07 | $40.63 | 546 |
2019-02-21 | $49.04 | $49.04 | $49.04 | $49.04 | $40.61 | 2 |
2019-02-20 | $49.05 | $49.06 | $49.00 | $49.06 | $40.62 | 1,305 |
2019-02-19 | $49.04 | $49.04 | $48.99 | $48.99 | $40.57 | 390 |
2019-02-15 | $48.95 | $48.96 | $48.93 | $48.96 | $40.54 | 1,249 |
2019-02-14 | $48.90 | $48.90 | $48.88 | $48.88 | $40.47 | 16,848 |
2019-02-13 | $48.88 | $48.90 | $48.82 | $48.82 | $40.43 | 10,950 |
2019-02-12 | $48.94 | $48.94 | $48.87 | $48.91 | $40.50 | 571,528 |
2019-02-11 | $48.80 | $48.80 | $48.75 | $48.76 | $40.38 | 1,860 |
2019-02-08 | $48.72 | $48.80 | $48.64 | $48.80 | $40.41 | 5,053 |
2019-02-07 | $48.77 | $48.81 | $48.74 | $48.75 | $40.37 | 15,767 |
2019-02-06 | $48.97 | $48.98 | $48.91 | $48.94 | $40.53 | 10,362 |
2019-02-05 | $48.84 | $48.99 | $48.84 | $48.97 | $40.55 | 4,557 |
2019-02-04 | $48.75 | $48.83 | $48.72 | $48.79 | $40.40 | 3,410 |
2019-02-01 | $48.76 | $48.80 | $48.65 | $48.78 | $40.39 | 50,218 |
2019-01-31 | $48.91 | $49.05 | $48.91 | $48.98 | $40.36 | 44,506 |
2019-01-30 | $48.72 | $48.89 | $48.72 | $48.89 | $40.29 | 5,108 |
2019-01-29 | $48.58 | $48.68 | $48.58 | $48.67 | $40.11 | 5,658 |
2019-01-28 | $48.64 | $48.64 | $48.53 | $48.60 | $40.05 | 3,403 |
2019-01-25 | $48.73 | $48.73 | $48.63 | $48.68 | $40.11 | 2,981 |
2019-01-24 | $48.59 | $48.62 | $48.55 | $48.60 | $40.05 | 3,945 |
2019-01-23 | $48.59 | $48.62 | $48.46 | $48.62 | $40.06 | 32,856 |
2019-01-22 | $48.55 | $48.60 | $48.50 | $48.51 | $39.97 | 38,331 |
2019-01-18 | $48.63 | $48.67 | $48.58 | $48.58 | $40.03 | 3,307 |
2019-01-17 | $48.42 | $48.55 | $48.41 | $48.55 | $40.01 | 4,392 |
2019-01-16 | $48.38 | $48.48 | $48.38 | $48.44 | $39.92 | 3,725 |
2019-01-15 | $48.30 | $48.40 | $48.30 | $48.35 | $39.84 | 2,157 |
2019-01-14 | $48.25 | $48.31 | $48.18 | $48.22 | $39.73 | 11,567 |
2019-01-11 | $48.26 | $48.36 | $48.26 | $48.32 | $39.81 | 2,624 |
2019-01-10 | $48.26 | $48.47 | $48.26 | $48.47 | $39.94 | 11,842 |
2019-01-09 | $48.23 | $48.34 | $48.23 | $48.31 | $39.81 | 7,973 |
2019-01-08 | $48.07 | $48.22 | $48.07 | $48.18 | $39.70 | 4,315 |
2019-01-07 | $47.81 | $47.98 | $47.81 | $47.95 | $39.51 | 7,859 |
2019-01-04 | $47.39 | $47.70 | $47.38 | $47.67 | $39.28 | 107,111 |
2019-01-03 | $47.00 | $47.13 | $46.97 | $46.99 | $38.72 | 40,012 |
2019-01-02 | $47.14 | $47.14 | $47.06 | $47.06 | $38.78 | 1,691 |
2018-12-31 | $47.13 | $47.15 | $47.05 | $47.05 | $38.77 | 8,504 |
2018-12-28 | $47.02 | $47.09 | $46.97 | $47.03 | $38.75 | 12,551 |
2018-12-27 | $46.87 | $47.13 | $46.82 | $47.13 | $38.84 | 79,639 |
2018-12-26 | $46.47 | $47.01 | $46.47 | $47.00 | $38.73 | 69,632 |
2018-12-24 | $46.80 | $46.80 | $46.48 | $46.49 | $38.31 | 8,088 |
2018-12-21 | $46.89 | $46.91 | $46.70 | $46.74 | $38.51 | 23,200 |
2018-12-20 | $47.37 | $47.38 | $46.93 | $47.12 | $38.64 | 54,617 |
2018-12-19 | $47.84 | $47.90 | $47.45 | $47.52 | $38.97 | 46,957 |
2018-12-18 | $47.92 | $47.92 | $47.73 | $47.73 | $39.14 | 23,916 |
2018-12-17 | $48.05 | $48.07 | $47.88 | $47.88 | $39.27 | 5,513 |
2018-12-14 | $48.16 | $48.16 | $48.06 | $48.06 | $39.41 | 5,283 |
2018-12-13 | $48.22 | $48.26 | $48.22 | $48.23 | $39.55 | 2,595 |
2018-12-12 | $48.23 | $48.27 | $48.17 | $48.17 | $39.50 | 6,493 |
2018-12-11 | $48.18 | $48.18 | $48.01 | $48.06 | $39.41 | 6,531 |
2018-12-10 | $47.87 | $48.03 | $47.87 | $48.02 | $39.38 | 3,457 |
2018-12-07 | $48.16 | $48.16 | $48.06 | $48.06 | $39.41 | 2,964 |
2018-12-06 | $48.08 | $48.15 | $47.93 | $48.09 | $39.43 | 9,329 |
2018-12-04 | $48.35 | $48.35 | $48.18 | $48.18 | $39.51 | 4,393 |
2018-12-03 | $48.37 | $48.42 | $48.36 | $48.38 | $39.68 | 1,733 |
2018-11-30 | $48.34 | $48.45 | $48.34 | $48.38 | $39.49 | 2,161 |
2018-11-29 | $48.40 | $48.45 | $48.40 | $48.43 | $39.53 | 44,254 |
2018-11-28 | $48.26 | $48.50 | $48.26 | $48.43 | $39.53 | 2,610 |
2018-11-27 | $48.20 | $48.21 | $48.18 | $48.21 | $39.35 | 3,591 |
2018-11-26 | $48.20 | $48.29 | $48.20 | $48.29 | $39.41 | 1,760 |
2018-11-23 | $48.15 | $48.15 | $48.15 | $48.15 | $39.30 | 607 |
2018-11-21 | $48.34 | $48.34 | $48.28 | $48.28 | $39.41 | 2,804 |
2018-11-20 | $48.13 | $48.18 | $48.11 | $48.11 | $39.27 | 3,129 |
2018-11-19 | $48.23 | $48.30 | $48.16 | $48.24 | $39.37 | 3,361 |
2018-11-16 | $48.26 | $48.29 | $48.25 | $48.25 | $39.38 | 3,350 |
2018-11-15 | $48.27 | $48.38 | $48.27 | $48.38 | $39.49 | 8,244 |
2018-11-14 | $48.63 | $48.63 | $48.39 | $48.48 | $39.57 | 9,621 |
2018-11-13 | $48.64 | $48.64 | $48.56 | $48.57 | $39.64 | 4,619 |
2018-11-12 | $48.71 | $48.71 | $48.61 | $48.62 | $39.68 | 7,962 |
2018-11-09 | $48.91 | $48.91 | $48.76 | $48.76 | $39.80 | 7,365 |
2018-11-08 | $48.95 | $49.02 | $48.94 | $48.97 | $39.97 | 14,107 |
2018-11-07 | $48.93 | $48.99 | $48.93 | $48.99 | $39.98 | 1,669 |
2018-11-06 | $48.79 | $48.83 | $48.77 | $48.80 | $39.83 | 5,604 |
2018-11-05 | $48.74 | $48.81 | $48.74 | $48.81 | $39.84 | 4,225 |
2018-11-02 | $48.75 | $48.75 | $48.63 | $48.69 | $39.74 | 6,655 |
2018-11-01 | $48.70 | $48.72 | $48.66 | $48.72 | $39.77 | 6,303 |
2018-10-31 | $48.87 | $48.88 | $48.85 | $48.85 | $39.68 | 3,208 |
2018-10-30 | $48.76 | $48.77 | $48.73 | $48.73 | $39.59 | 35,439 |
2018-10-29 | $48.93 | $48.97 | $48.73 | $48.75 | $39.60 | 22,637 |
2018-10-26 | $48.82 | $48.92 | $48.77 | $48.80 | $39.64 | 3,796 |
2018-10-25 | $48.92 | $49.03 | $48.92 | $48.96 | $39.77 | 56,933 |
2018-10-24 | $49.11 | $49.11 | $48.76 | $48.76 | $39.61 | 13,574 |
2018-10-23 | $49.00 | $49.08 | $49.00 | $49.07 | $39.86 | 3,023 |
2018-10-22 | $49.17 | $49.17 | $49.16 | $49.16 | $39.94 | 4,769 |
2018-10-19 | $49.17 | $49.17 | $49.11 | $49.11 | $39.90 | 5,530 |
2018-10-18 | $49.18 | $49.25 | $49.09 | $49.09 | $39.88 | 14,891 |
2018-10-17 | $49.22 | $49.32 | $49.22 | $49.26 | $40.02 | 55,595 |
2018-10-16 | $49.27 | $49.33 | $49.25 | $49.29 | $40.04 | 2,491 |
2018-10-15 | $49.13 | $49.22 | $49.13 | $49.14 | $39.92 | 6,088 |
2018-10-12 | $49.24 | $49.26 | $49.11 | $49.26 | $40.02 | 31,344 |
2018-10-11 | $49.08 | $49.15 | $48.99 | $49.03 | $39.83 | 21,368 |
2018-10-10 | $49.26 | $49.26 | $49.04 | $49.04 | $39.84 | 4,425 |
2018-10-09 | $49.30 | $49.30 | $49.27 | $49.30 | $40.05 | 3,753 |
2018-10-08 | $49.35 | $49.36 | $49.27 | $49.36 | $40.10 | 13,966 |
2018-10-05 | $49.51 | $49.51 | $49.39 | $49.44 | $40.16 | 2,604 |
2018-10-04 | $49.54 | $49.54 | $49.43 | $49.44 | $40.16 | 12,946 |
2018-10-03 | $49.63 | $49.67 | $49.59 | $49.59 | $40.29 | 2,612 |
2018-10-02 | $49.62 | $49.65 | $49.57 | $49.59 | $40.29 | 4,681 |
2018-10-01 | $49.76 | $49.86 | $49.76 | $49.81 | $40.29 | 4,844 |
2018-09-28 | $49.66 | $49.74 | $49.66 | $49.74 | $40.23 | 2,422 |
2018-09-27 | $49.74 | $49.78 | $49.70 | $49.76 | $40.25 | 7,745 |
2018-09-26 | $49.69 | $49.74 | $49.63 | $49.67 | $40.17 | 10,225 |
2018-09-25 | $49.65 | $49.66 | $49.64 | $49.66 | $40.17 | 1,528 |
2018-09-24 | $49.59 | $49.67 | $49.59 | $49.63 | $40.14 | 5,107 |
2018-09-21 | $49.61 | $49.67 | $49.60 | $49.65 | $40.16 | 2,822 |
2018-09-20 | $49.68 | $49.68 | $49.65 | $49.65 | $40.16 | 2,439 |
2018-09-19 | $49.61 | $49.64 | $49.58 | $49.60 | $40.12 | 2,094 |
2018-09-18 | $49.68 | $49.68 | $49.65 | $49.68 | $40.18 | 5,049 |
2018-09-17 | $49.66 | $49.66 | $49.59 | $49.64 | $40.15 | 4,451 |
2018-09-14 | $49.67 | $49.67 | $49.63 | $49.65 | $40.16 | 1,885 |
2018-09-13 | $49.63 | $49.68 | $49.60 | $49.68 | $40.18 | 5,232 |
2018-09-12 | $49.55 | $49.57 | $49.55 | $49.57 | $40.09 | 57,418 |
2018-09-11 | $49.50 | $49.50 | $49.49 | $49.49 | $40.03 | 2,451 |
2018-09-10 | $49.49 | $49.51 | $49.49 | $49.51 | $40.05 | 1,072 |
2018-09-07 | $49.42 | $49.46 | $49.37 | $49.45 | $40.00 | 2,212 |
2018-09-06 | $49.47 | $49.47 | $49.42 | $49.47 | $40.01 | 2,452 |
2018-09-05 | $49.49 | $49.49 | $49.47 | $49.47 | $40.01 | 2,001 |
2018-09-04 | $49.47 | $49.50 | $49.46 | $49.50 | $40.04 | 3,092 |
2018-08-31 | $49.71 | $49.71 | $49.70 | $49.70 | $40.02 | 1,851 |
2018-08-30 | $49.70 | $49.71 | $49.66 | $49.66 | $39.99 | 28,196 |
2018-08-29 | $49.68 | $49.72 | $49.64 | $49.72 | $40.03 | 20,931 |
2018-08-28 | $49.63 | $49.66 | $49.63 | $49.65 | $39.98 | 4,307 |
2018-08-27 | $49.68 | $49.74 | $49.68 | $49.71 | $40.03 | 2,912 |
2018-08-24 | $49.71 | $49.72 | $49.71 | $49.72 | $40.04 | 1,333 |
2018-08-23 | $49.65 | $49.67 | $49.65 | $49.66 | $39.99 | 1,732 |
2018-08-22 | $49.64 | $49.65 | $49.58 | $49.64 | $39.97 | 6,040 |
2018-08-21 | $49.60 | $49.64 | $49.60 | $49.61 | $39.95 | 2,211 |
2018-08-20 | $49.53 | $49.57 | $49.52 | $49.57 | $39.91 | 3,649 |
2018-08-17 | $49.41 | $49.52 | $49.41 | $49.52 | $39.87 | 1,993 |
2018-08-16 | $49.50 | $49.50 | $49.50 | $49.50 | $39.86 | 1,773 |
2018-08-15 | $49.40 | $49.45 | $49.38 | $49.40 | $39.78 | 3,341 |
2018-08-14 | $49.51 | $49.51 | $49.51 | $49.51 | $39.87 | 1,034 |
2018-08-13 | $49.47 | $49.48 | $49.42 | $49.48 | $39.84 | 5,330 |
2018-08-10 | $49.49 | $49.49 | $49.45 | $49.48 | $39.84 | 5,409 |
2018-08-09 | $49.55 | $49.58 | $49.52 | $49.52 | $39.88 | 2,797 |
2018-08-08 | $49.60 | $49.60 | $49.58 | $49.58 | $39.92 | 3,917 |
2018-08-07 | $49.59 | $49.59 | $49.52 | $49.52 | $39.87 | 1,516 |
2018-08-06 | $49.53 | $49.55 | $49.50 | $49.55 | $39.90 | 2,725 |
2018-08-03 | $49.48 | $49.51 | $49.48 | $49.49 | $39.85 | 1,876 |
2018-08-02 | $49.47 | $49.52 | $49.47 | $49.49 | $39.85 | 2,730 |
2018-08-01 | $49.43 | $49.43 | $49.38 | $49.43 | $39.80 | 4,431 |
2018-07-31 | $49.59 | $49.67 | $49.59 | $49.65 | $39.80 | 7,545 |
2018-07-30 | $49.58 | $49.59 | $49.55 | $49.55 | $39.72 | 2,764 |
2018-07-27 | $49.55 | $49.55 | $49.55 | $49.55 | $39.72 | 2,116 |
2018-07-26 | $49.60 | $49.63 | $49.58 | $49.58 | $39.75 | 8,363 |
2018-07-25 | $49.49 | $49.54 | $49.49 | $49.54 | $39.71 | 3,216 |
2018-07-24 | $49.47 | $49.52 | $49.47 | $49.52 | $39.70 | 4,651 |
2018-07-23 | $49.46 | $49.50 | $49.44 | $49.50 | $39.68 | 2,734 |
2018-07-20 | $49.45 | $49.49 | $49.45 | $49.46 | $39.65 | 2,690 |
2018-07-19 | $49.41 | $49.43 | $49.41 | $49.43 | $39.62 | 910 |
2018-07-18 | $49.43 | $49.43 | $49.41 | $49.42 | $39.62 | 2,417 |
2018-07-17 | $49.37 | $49.43 | $49.37 | $49.43 | $39.63 | 7,945 |
2018-07-16 | $49.41 | $49.41 | $49.38 | $49.40 | $39.60 | 1,986 |
2018-07-13 | $49.41 | $49.41 | $49.40 | $49.40 | $39.60 | 990 |
2018-07-12 | $49.36 | $49.38 | $49.33 | $49.38 | $39.59 | 1,811 |
2018-07-11 | $49.32 | $49.32 | $49.25 | $49.26 | $39.49 | 6,248 |
2018-07-10 | $49.31 | $49.34 | $49.31 | $49.32 | $39.54 | 1,662 |
2018-07-09 | $49.31 | $49.31 | $49.29 | $49.31 | $39.53 | 3,003 |
2018-07-06 | $49.21 | $49.23 | $49.21 | $49.21 | $39.45 | 1,790 |
2018-07-05 | $49.18 | $49.18 | $49.15 | $49.16 | $39.41 | 1,124 |
2018-07-03 | $49.11 | $49.12 | $49.05 | $49.05 | $39.32 | 12,713 |
2018-07-02 | $49.23 | $49.26 | $49.21 | $49.24 | $39.31 | 5,068 |
2018-06-29 | $49.37 | $49.39 | $49.33 | $49.33 | $39.38 | 2,317 |
2018-06-28 | $49.40 | $49.42 | $49.38 | $49.38 | $39.42 | 21,300 |
2018-06-27 | $49.54 | $49.54 | $49.43 | $49.43 | $39.46 | 19,008 |
2018-06-26 | $49.55 | $49.58 | $49.53 | $49.58 | $39.58 | 1,377 |
2018-06-25 | $49.59 | $49.59 | $49.56 | $49.56 | $39.57 | 8,172 |
2018-06-22 | $49.65 | $49.65 | $49.65 | $49.65 | $39.64 | 1,486 |
2018-06-21 | $49.62 | $49.64 | $49.62 | $49.64 | $39.63 | 4,417 |
2018-06-20 | $49.63 | $49.66 | $49.61 | $49.62 | $39.62 | 2,638 |
2018-06-19 | $49.65 | $49.65 | $49.56 | $49.58 | $39.58 | 26,863 |
2018-06-18 | $49.69 | $49.71 | $49.66 | $49.66 | $39.65 | 2,816 |
2018-06-15 | $49.67 | $49.74 | $49.67 | $49.72 | $39.69 | 3,156 |
2018-06-14 | $49.68 | $49.72 | $49.65 | $49.72 | $39.69 | 6,028 |
2018-06-13 | $49.65 | $49.69 | $49.60 | $49.60 | $39.60 | 8,632 |
2018-06-12 | $49.61 | $49.61 | $49.57 | $49.58 | $39.58 | 6,029 |
2018-06-11 | $49.59 | $49.61 | $49.55 | $49.56 | $39.57 | 2,275 |
2018-06-08 | $49.50 | $49.55 | $49.50 | $49.53 | $39.54 | 5,048 |
2018-06-07 | $49.46 | $49.55 | $49.46 | $49.52 | $39.53 | 4,484 |
2018-06-06 | $49.41 | $49.50 | $49.33 | $49.50 | $39.52 | 35,433 |
2018-06-05 | $49.37 | $49.42 | $49.35 | $49.41 | $39.45 | 17,929 |
2018-06-04 | $49.35 | $49.36 | $49.35 | $49.36 | $39.41 | 3,490 |
2018-06-01 | $49.33 | $49.33 | $49.32 | $49.32 | $39.37 | 1,051 |
2018-05-31 | $49.46 | $49.50 | $49.45 | $49.45 | $39.31 | 3,424 |
2018-05-30 | $49.46 | $49.51 | $49.46 | $49.51 | $39.35 | 2,552 |
2018-05-29 | $49.44 | $49.44 | $49.35 | $49.42 | $39.28 | 19,920 |
2018-05-25 | $49.51 | $49.51 | $49.46 | $49.46 | $39.31 | 2,024 |
2018-05-24 | $49.55 | $49.56 | $49.49 | $49.51 | $39.35 | 63,160 |
2018-05-23 | $49.44 | $49.55 | $49.44 | $49.55 | $39.38 | 28,804 |
2018-05-22 | $49.52 | $49.52 | $49.45 | $49.50 | $39.34 | 4,289 |
2018-05-21 | $49.53 | $49.54 | $49.50 | $49.51 | $39.35 | 1,819 |
2018-05-18 | $49.47 | $49.49 | $49.47 | $49.49 | $39.34 | 3,192 |
2018-05-17 | $49.47 | $49.49 | $49.47 | $49.47 | $39.32 | 2,499 |
2018-05-16 | $49.36 | $49.44 | $49.36 | $49.44 | $39.30 | 4,651 |
2018-05-15 | $49.38 | $49.40 | $49.38 | $49.38 | $39.25 | 5,669 |
2018-05-14 | $49.48 | $49.51 | $49.48 | $49.51 | $39.35 | 21,472 |
2018-05-11 | $49.47 | $49.49 | $49.46 | $49.46 | $39.31 | 4,150 |
2018-05-10 | $49.51 | $49.51 | $49.46 | $49.51 | $39.35 | 2,891 |
2018-05-09 | $49.45 | $49.46 | $49.42 | $49.42 | $39.28 | 2,801 |
2018-05-08 | $49.38 | $49.44 | $49.38 | $49.42 | $39.28 | 3,656 |
2018-05-07 | $49.44 | $49.44 | $49.40 | $49.40 | $39.27 | 1,828 |
2018-05-04 | $49.33 | $49.43 | $49.33 | $49.41 | $39.28 | 2,832 |
2018-05-03 | $49.34 | $49.36 | $49.32 | $49.36 | $39.23 | 5,818 |
2018-05-02 | $49.32 | $49.42 | $49.32 | $49.39 | $39.25 | 3,112 |
2018-05-01 | $49.24 | $49.33 | $49.24 | $49.33 | $39.21 | 3,088 |
2018-04-30 | $49.57 | $49.59 | $49.52 | $49.54 | $39.21 | 3,834 |
2018-04-27 | $49.56 | $49.56 | $49.52 | $49.56 | $39.23 | 4,876 |
2018-04-26 | $49.52 | $49.54 | $49.52 | $49.54 | $39.21 | 2,524 |
2018-04-25 | $49.42 | $49.45 | $49.32 | $49.45 | $39.14 | 2,328 |
2018-04-24 | $49.43 | $49.44 | $49.41 | $49.43 | $39.12 | 3,530 |
2018-04-23 | $49.53 | $49.54 | $49.53 | $49.54 | $39.21 | 1,091 |
2018-04-20 | $49.60 | $49.63 | $49.57 | $49.63 | $39.28 | 2,755 |
2018-04-19 | $49.61 | $49.66 | $49.61 | $49.64 | $39.29 | 2,409 |
2018-04-18 | $49.80 | $49.81 | $49.75 | $49.79 | $39.41 | 3,740 |
2018-04-17 | $49.74 | $49.80 | $49.74 | $49.79 | $39.41 | 3,031 |
2018-04-16 | $49.73 | $49.77 | $49.73 | $49.77 | $39.39 | 2,511 |
2018-04-13 | $49.66 | $49.67 | $49.66 | $49.67 | $39.31 | 3,104 |
2018-04-12 | $49.58 | $49.61 | $49.58 | $49.61 | $39.27 | 29,098 |
2018-04-11 | $49.55 | $49.55 | $49.55 | $49.55 | $39.22 | 1,082 |
2018-04-10 | $49.56 | $49.56 | $49.53 | $49.53 | $39.20 | 9,101 |
2018-04-09 | $49.35 | $49.44 | $49.35 | $49.44 | $39.13 | 3,525 |
2018-04-06 | $49.35 | $49.35 | $49.27 | $49.27 | $39.00 | 4,716 |
2018-04-05 | $49.32 | $49.41 | $49.32 | $49.41 | $39.11 | 3,030 |
2018-04-04 | $49.12 | $49.48 | $49.12 | $49.32 | $39.04 | 3,984 |
2018-04-03 | $49.14 | $49.24 | $49.14 | $49.24 | $38.97 | 3,266 |
2018-04-02 | $49.12 | $49.16 | $49.08 | $49.16 | $38.91 | 71,286 |
2018-03-29 | $49.37 | $49.51 | $49.37 | $49.51 | $39.03 | 6,955 |
2018-03-28 | $49.33 | $49.36 | $49.29 | $49.35 | $38.90 | 12,422 |
2018-03-27 | $49.44 | $49.44 | $49.38 | $49.42 | $38.95 | 2,645 |
2018-03-26 | $49.33 | $49.45 | $49.33 | $49.45 | $38.98 | 1,717 |
2018-03-23 | $49.35 | $49.35 | $49.24 | $49.24 | $38.81 | 2,503 |
2018-03-22 | $49.39 | $49.40 | $49.36 | $49.36 | $38.91 | 5,009 |
2018-03-21 | $49.45 | $49.46 | $49.40 | $49.45 | $38.98 | 3,300 |
2018-03-20 | $49.40 | $49.42 | $49.40 | $49.42 | $38.96 | 5,321 |
2018-03-19 | $49.36 | $49.42 | $49.36 | $49.41 | $38.95 | 3,587 |
2018-03-16 | $49.49 | $49.50 | $49.42 | $49.50 | $39.02 | 3,313 |
2018-03-15 | $49.48 | $49.48 | $49.47 | $49.47 | $38.99 | 5,420 |
2018-03-14 | $49.51 | $49.51 | $49.43 | $49.43 | $38.96 | 2,693 |
2018-03-13 | $49.60 | $49.60 | $49.50 | $49.53 | $39.04 | 9,572 |
2018-03-12 | $49.60 | $49.64 | $49.60 | $49.61 | $39.11 | 3,468 |
2018-03-09 | $49.59 | $49.68 | $49.59 | $49.67 | $39.15 | 3,673 |
2018-03-08 | $49.49 | $49.50 | $49.47 | $49.50 | $39.02 | 6,643 |
2018-03-07 | $49.45 | $49.50 | $49.42 | $49.49 | $39.01 | 3,253 |
2018-03-06 | $49.55 | $49.55 | $49.47 | $49.50 | $39.02 | 2,500 |
2018-03-05 | $49.44 | $49.51 | $49.42 | $49.51 | $39.03 | 2,314 |
2018-03-02 | $49.35 | $49.48 | $49.35 | $49.48 | $39.00 | 4,738 |
2018-03-01 | $49.48 | $49.48 | $49.41 | $49.42 | $38.96 | 3,131 |
2018-02-28 | $49.79 | $49.79 | $49.72 | $49.72 | $39.02 | 11,262 |
2018-02-27 | $49.72 | $49.78 | $49.69 | $49.71 | $39.01 | 4,736 |
2018-02-26 | $49.79 | $49.82 | $49.79 | $49.79 | $39.07 | 4,642 |
2018-02-23 | $49.54 | $49.63 | $49.54 | $49.63 | $38.95 | 4,893 |
2018-02-22 | $49.63 | $49.63 | $49.50 | $49.51 | $38.85 | 4,018 |
2018-02-21 | $49.66 | $49.69 | $49.60 | $49.60 | $38.92 | 2,904 |
2018-02-20 | $49.68 | $49.69 | $49.62 | $49.62 | $38.94 | 4,784 |
2018-02-16 | $49.67 | $49.71 | $49.67 | $49.71 | $39.01 | 2,034 |
2018-02-15 | $49.47 | $49.55 | $49.39 | $49.55 | $38.89 | 3,875 |
2018-02-14 | $49.14 | $49.31 | $49.14 | $49.31 | $38.70 | 4,028 |
2018-02-13 | $49.28 | $49.29 | $49.22 | $49.25 | $38.65 | 4,414 |
2018-02-12 | $49.24 | $49.41 | $49.24 | $49.35 | $38.73 | 3,223 |
2018-02-09 | $49.09 | $49.17 | $48.98 | $49.13 | $38.55 | 3,615 |
2018-02-08 | $49.50 | $49.50 | $49.24 | $49.24 | $38.64 | 9,533 |
2018-02-07 | $49.75 | $49.76 | $49.49 | $49.49 | $38.84 | 50,153 |
2018-02-06 | $49.58 | $49.66 | $49.43 | $49.60 | $38.92 | 34,587 |
2018-02-05 | $49.80 | $49.80 | $49.50 | $49.60 | $38.92 | 58,934 |
2018-02-02 | $49.81 | $49.81 | $49.66 | $49.66 | $38.97 | 3,488 |
2018-02-01 | $49.95 | $49.95 | $49.87 | $49.87 | $39.14 | 3,119 |
2018-01-31 | $50.14 | $50.14 | $50.11 | $50.14 | $39.18 | 2,094 |
2018-01-30 | $50.15 | $50.15 | $50.09 | $50.12 | $39.16 | 3,329 |
2018-01-29 | $50.26 | $50.26 | $50.18 | $50.19 | $39.22 | 5,752 |
2018-01-26 | $50.26 | $50.26 | $50.22 | $50.25 | $39.27 | 881 |
2018-01-25 | $50.18 | $50.21 | $50.18 | $50.21 | $39.24 | 3,138 |
2018-01-24 | $50.20 | $50.20 | $50.19 | $50.19 | $39.22 | 973 |
2018-01-23 | $50.09 | $50.18 | $50.09 | $50.18 | $39.21 | 2,434 |
2018-01-22 | $50.13 | $50.14 | $50.08 | $50.08 | $39.13 | 3,693 |
2018-01-19 | $50.02 | $50.07 | $50.02 | $50.06 | $39.11 | 1,203 |
2018-01-18 | $50.06 | $50.08 | $50.03 | $50.06 | $39.12 | 12,951 |
2018-01-17 | $50.04 | $50.09 | $50.01 | $50.05 | $39.11 | 3,585 |
2018-01-16 | $50.01 | $50.03 | $49.99 | $50.03 | $39.09 | 9,790 |
2018-01-12 | $49.99 | $50.02 | $49.99 | $50.02 | $39.09 | 7,403 |
2018-01-11 | $50.02 | $50.06 | $50.00 | $50.04 | $39.10 | 415,693 |
2018-01-10 | $49.95 | $49.96 | $49.95 | $49.95 | $39.03 | 62,799 |
Xtrackers Short Duration High Yield Bond ETF (SHYL) News Headlines
Recent Xtrackers Short Duration High Yield Bond ETF (SHYL) News
Similar Companies to Xtrackers Short Duration High Yield Bond ETF (SHYL) 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 | -- | -- | -- |