PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU) Exchange: NYSE ARCA
Data as of April 26, 2024
$49.68 ($0.00) 0.00%
PIMCO Short Term Municipal Bond Active Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO Short Term Municipal Bond Active Exchange-Traded Fund.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $49.69 |
Previous Close | $49.68 |
High | $49.75 |
Low | $49.68 |
Adjusted Open | $49.69 |
Previous Adjusted Close | $49.68 |
Adjusted High | $49.75 |
Adjusted Low | $49.68 |
About PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU)
The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its assets in a diversified portfolio of debt securities whose interest is, in the opinion of bond counsel for the issuer at the time of issuance, exempt from federal income tax ("Municipal Bonds"). Municipal Bonds generally are issued by or on behalf of states and local governments and their agencies, authorities and other instrumentalities.The Fund does not intend to invest in Municipal Bonds whose interest is subject to the federal alternative minimum tax. The Fund may only invest in U.S. dollar-denominated investment grade debt securities, rated Baa or higher by Moody's Investors Service, Inc. ("Moody's"), or equivalently rated by Standard & Poor's Ratings Services ("S&P") or Fitch, Inc. ("Fitch"), or, if unrated, determined by Pacific Investment Management Company LLC ('PIMCO") to be of comparable quality. The Fund may invest 25% or more of its total assets in Municipal Bonds that finance similar projects, such as those relating to education, health care, housing, transportation, and utilities, and 25% or more of its total assets in industrial development bonds. The average portfolio duration of this Fund varies based on PIMCO's forecast for interest rates and under normal market conditions is not expected to exceed three years. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates. The dollar-weighted average portfolio maturity of the Fund is normally not expected to exceed three years. The portfolio manager focuses on bonds with the potential to offer attractive current income, typically looking for bonds that can provide consistently attractive current yields or that are trading at competitive market prices.The Fund may invest in derivative instruments, such as options, futures contracts or swap agreements. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs or dollar rolls).
Invest in PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU)
Historical Stock Data for PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $49.69 | $49.75 | $49.68 | $49.68 | $49.68 | 53,861 |
2024-04-25 | $49.73 | $49.74 | $49.67 | $49.68 | $49.68 | 43,002 |
2024-04-24 | $49.77 | $49.77 | $49.68 | $49.74 | $49.74 | 27,234 |
2024-04-23 | $49.76 | $49.82 | $49.73 | $49.78 | $49.78 | 28,501 |
2024-04-22 | $49.78 | $49.79 | $49.70 | $49.75 | $49.75 | 25,757 |
2024-04-19 | $49.75 | $49.77 | $49.70 | $49.77 | $49.77 | 44,850 |
2024-04-18 | $49.73 | $49.74 | $49.66 | $49.73 | $49.73 | 61,957 |
2024-04-17 | $49.75 | $49.76 | $49.66 | $49.75 | $49.75 | 51,506 |
2024-04-16 | $49.66 | $49.74 | $49.66 | $49.68 | $49.68 | 30,810 |
2024-04-15 | $49.65 | $49.76 | $49.65 | $49.70 | $49.70 | 74,598 |
2024-04-12 | $49.74 | $49.77 | $49.68 | $49.74 | $49.74 | 141,431 |
2024-04-11 | $49.69 | $49.72 | $49.63 | $49.71 | $49.71 | 119,668 |
2024-04-10 | $49.71 | $49.73 | $49.65 | $49.65 | $49.65 | 33,767 |
2024-04-09 | $49.81 | $49.82 | $49.71 | $49.80 | $49.80 | 28,808 |
2024-04-08 | $49.82 | $49.82 | $49.71 | $49.77 | $49.77 | 110,704 |
2024-04-05 | $49.79 | $49.82 | $49.70 | $49.78 | $49.78 | 49,863 |
2024-04-04 | $49.81 | $49.83 | $49.75 | $49.83 | $49.83 | 41,759 |
2024-04-03 | $49.80 | $49.83 | $49.73 | $49.81 | $49.81 | 53,935 |
2024-04-02 | $49.84 | $49.86 | $49.77 | $49.80 | $49.80 | 76,373 |
2024-04-01 | $49.81 | $49.93 | $49.79 | $49.81 | $49.81 | 28,174 |
2024-03-28 | $49.97 | $50.07 | $49.90 | $49.90 | $49.77 | 43,172 |
2024-03-27 | $49.98 | $50.05 | $49.94 | $49.94 | $49.81 | 33,393 |
2024-03-26 | $49.98 | $50.07 | $49.96 | $49.96 | $49.83 | 16,914 |
2024-03-25 | $49.98 | $50.06 | $49.96 | $50.01 | $49.88 | 16,853 |
2024-03-22 | $50.07 | $50.11 | $49.91 | $50.02 | $49.89 | 37,883 |
2024-03-21 | $50.04 | $50.06 | $50.01 | $50.01 | $49.88 | 26,675 |
2024-03-20 | $50.03 | $50.08 | $50.01 | $50.08 | $49.95 | 33,330 |
2024-03-19 | $50.01 | $50.07 | $49.95 | $49.99 | $49.86 | 38,892 |
2024-03-18 | $49.97 | $50.06 | $49.95 | $50.01 | $49.88 | 14,078 |
2024-03-15 | $50.02 | $50.06 | $49.94 | $49.94 | $49.94 | 18,937 |
2024-03-14 | $49.99 | $50.09 | $49.95 | $49.96 | $49.96 | 32,852 |
2024-03-13 | $50.05 | $50.12 | $50.01 | $50.12 | $50.12 | 48,557 |
2024-03-12 | $50.05 | $50.10 | $50.00 | $50.09 | $50.09 | 70,649 |
2024-03-11 | $50.08 | $50.09 | $50.01 | $50.09 | $50.09 | 26,061 |
2024-03-08 | $50.06 | $50.09 | $50.01 | $50.09 | $50.09 | 33,777 |
2024-03-07 | $50.01 | $50.10 | $49.99 | $50.00 | $50.00 | 22,676 |
2024-03-06 | $50.04 | $50.08 | $49.96 | $50.05 | $50.05 | 87,456 |
2024-03-05 | $50.04 | $50.05 | $49.94 | $50.02 | $50.02 | 38,074 |
2024-03-04 | $50.02 | $50.02 | $49.92 | $49.94 | $49.94 | 21,793 |
2024-03-01 | $49.93 | $50.04 | $49.92 | $49.95 | $49.95 | 16,038 |
2024-02-29 | $50.09 | $50.14 | $50.02 | $50.04 | $49.92 | 45,491 |
2024-02-28 | $50.11 | $50.11 | $49.98 | $50.03 | $49.91 | 26,554 |
2024-02-27 | $49.99 | $50.10 | $49.99 | $50.01 | $49.89 | 34,524 |
2024-02-26 | $50.09 | $50.11 | $49.98 | $50.10 | $49.98 | 62,453 |
2024-02-23 | $50.08 | $50.08 | $49.96 | $50.00 | $49.88 | 64,816 |
2024-02-22 | $50.03 | $50.07 | $49.97 | $49.97 | $49.85 | 46,768 |
2024-02-21 | $50.01 | $50.06 | $49.95 | $49.96 | $49.84 | 21,128 |
2024-02-20 | $49.97 | $50.04 | $49.94 | $49.96 | $49.84 | 62,756 |
2024-02-16 | $50.00 | $50.04 | $49.91 | $50.02 | $49.90 | 36,295 |
2024-02-15 | $50.00 | $50.04 | $49.92 | $50.04 | $49.92 | 46,264 |
2024-02-14 | $49.95 | $49.98 | $49.86 | $49.90 | $49.78 | 26,948 |
2024-02-13 | $49.99 | $49.99 | $49.85 | $49.91 | $49.78 | 107,084 |
2024-02-12 | $49.96 | $50.04 | $49.92 | $50.04 | $49.92 | 30,060 |
2024-02-09 | $50.00 | $50.00 | $49.89 | $49.94 | $49.94 | 59,713 |
2024-02-08 | $49.95 | $49.97 | $49.90 | $49.95 | $49.95 | 97,629 |
2024-02-07 | $49.94 | $50.00 | $49.89 | $49.92 | $49.92 | 48,780 |
2024-02-06 | $49.91 | $49.95 | $49.88 | $49.95 | $49.95 | 55,643 |
2024-02-05 | $50.10 | $50.10 | $49.88 | $49.94 | $49.94 | 113,820 |
2024-02-02 | $50.09 | $50.09 | $49.95 | $49.96 | $49.96 | 152,153 |
2024-02-01 | $50.06 | $50.12 | $50.06 | $50.11 | $50.11 | 42,666 |
2024-01-31 | $50.09 | $50.18 | $50.00 | $50.18 | $50.06 | 38,110 |
2024-01-30 | $50.07 | $50.07 | $49.96 | $50.06 | $49.94 | 31,931 |
2024-01-29 | $50.00 | $50.05 | $49.95 | $50.05 | $50.05 | 53,211 |
2024-01-26 | $49.96 | $49.98 | $49.90 | $49.97 | $49.97 | 21,869 |
2024-01-25 | $50.00 | $50.00 | $49.89 | $49.96 | $49.96 | 26,202 |
2024-01-24 | $49.98 | $49.98 | $49.89 | $49.92 | $49.92 | 45,130 |
2024-01-23 | $49.96 | $49.96 | $49.87 | $49.95 | $49.95 | 29,962 |
2024-01-22 | $49.90 | $49.95 | $49.85 | $49.95 | $49.95 | 37,628 |
2024-01-19 | $49.92 | $49.92 | $49.84 | $49.89 | $49.89 | 26,847 |
2024-01-18 | $49.96 | $49.96 | $49.86 | $49.90 | $49.90 | 28,411 |
2024-01-17 | $49.99 | $49.99 | $49.91 | $49.92 | $49.92 | 35,442 |
2024-01-16 | $50.01 | $50.06 | $49.98 | $50.02 | $50.02 | 21,764 |
2024-01-12 | $50.05 | $50.07 | $50.01 | $50.05 | $50.05 | 34,636 |
2024-01-11 | $50.01 | $50.06 | $49.96 | $50.04 | $50.04 | 44,900 |
2024-01-10 | $50.05 | $50.05 | $49.99 | $50.00 | $50.00 | 17,780 |
2024-01-09 | $50.08 | $50.08 | $50.02 | $50.04 | $50.04 | 53,582 |
2024-01-08 | $50.00 | $50.06 | $50.00 | $50.06 | $50.06 | 19,091 |
2024-01-05 | $49.98 | $50.03 | $49.95 | $50.02 | $50.02 | 34,980 |
2024-01-04 | $50.02 | $50.04 | $49.98 | $50.03 | $50.03 | 33,311 |
2024-01-03 | $50.03 | $50.06 | $49.96 | $50.06 | $50.06 | 53,033 |
2024-01-02 | $49.98 | $50.05 | $49.98 | $50.04 | $50.04 | 71,622 |
2023-12-29 | $49.97 | $50.06 | $49.97 | $50.03 | $50.03 | 114,475 |
2023-12-28 | $50.04 | $50.04 | $49.99 | $49.99 | $49.99 | 55,030 |
2023-12-27 | $50.16 | $50.18 | $50.10 | $50.13 | $50.00 | 63,607 |
2023-12-26 | $50.14 | $50.15 | $50.09 | $50.14 | $50.01 | 37,777 |
2023-12-22 | $50.12 | $50.13 | $50.07 | $50.12 | $50.12 | 56,782 |
2023-12-21 | $50.13 | $50.14 | $50.06 | $50.06 | $50.06 | 63,980 |
2023-12-20 | $50.04 | $50.11 | $50.04 | $50.06 | $50.06 | 158,312 |
2023-12-19 | $50.04 | $50.08 | $50.02 | $50.07 | $50.07 | 53,578 |
2023-12-18 | $50.15 | $50.15 | $50.02 | $50.03 | $50.03 | 64,749 |
2023-12-15 | $50.09 | $50.11 | $50.02 | $50.06 | $50.06 | 436,532 |
2023-12-14 | $50.02 | $50.07 | $49.98 | $50.01 | $50.01 | 195,007 |
2023-12-13 | $49.87 | $49.96 | $49.82 | $49.95 | $49.95 | 86,377 |
2023-12-12 | $49.88 | $49.88 | $49.82 | $49.83 | $49.83 | 83,821 |
2023-12-11 | $49.85 | $49.86 | $49.76 | $49.80 | $49.80 | 60,828 |
2023-12-08 | $49.79 | $49.88 | $49.77 | $49.80 | $49.80 | 25,761 |
2023-12-07 | $49.88 | $49.89 | $49.80 | $49.81 | $49.81 | 85,680 |
2023-12-06 | $49.86 | $49.90 | $49.78 | $49.79 | $49.79 | 43,599 |
2023-12-05 | $49.73 | $49.83 | $49.73 | $49.74 | $49.74 | 83,355 |
2023-12-04 | $49.75 | $49.81 | $49.70 | $49.74 | $49.74 | 68,153 |
2023-12-01 | $49.64 | $49.80 | $49.64 | $49.80 | $49.80 | 62,603 |
2023-11-30 | $49.83 | $49.87 | $49.73 | $49.81 | $49.69 | 71,249 |
2023-11-29 | $49.78 | $49.82 | $49.68 | $49.77 | $49.65 | 43,767 |
2023-11-28 | $49.67 | $49.70 | $49.60 | $49.70 | $49.58 | 54,496 |
2023-11-27 | $49.59 | $49.64 | $49.52 | $49.64 | $49.52 | 46,778 |
2023-11-24 | $49.59 | $49.59 | $49.48 | $49.49 | $49.37 | 14,735 |
2023-11-22 | $49.59 | $49.59 | $49.49 | $49.58 | $49.46 | 77,326 |
2023-11-21 | $49.55 | $49.57 | $49.46 | $49.52 | $49.40 | 93,885 |
2023-11-20 | $49.41 | $49.53 | $49.41 | $49.53 | $49.41 | 88,060 |
2023-11-17 | $49.47 | $49.47 | $49.38 | $49.44 | $49.32 | 52,601 |
2023-11-16 | $49.44 | $49.48 | $49.38 | $49.45 | $49.33 | 55,128 |
2023-11-15 | $49.32 | $49.40 | $49.29 | $49.34 | $49.22 | 50,681 |
2023-11-14 | $49.25 | $49.38 | $49.25 | $49.35 | $49.23 | 59,954 |
2023-11-13 | $49.21 | $49.28 | $49.21 | $49.25 | $49.13 | 36,382 |
2023-11-10 | $49.20 | $49.27 | $49.20 | $49.20 | $49.08 | 38,070 |
2023-11-09 | $49.31 | $49.31 | $49.14 | $49.16 | $49.04 | 225,508 |
2023-11-08 | $49.24 | $49.29 | $49.17 | $49.28 | $49.16 | 74,905 |
2023-11-07 | $49.19 | $49.22 | $49.14 | $49.22 | $49.10 | 44,425 |
2023-11-06 | $49.17 | $49.17 | $48.96 | $49.13 | $49.01 | 147,344 |
2023-11-03 | $49.14 | $49.18 | $49.05 | $49.18 | $49.18 | 90,282 |
2023-11-02 | $49.12 | $49.12 | $48.90 | $48.99 | $48.99 | 71,081 |
2023-11-01 | $48.80 | $48.89 | $48.73 | $48.88 | $48.88 | 206,228 |
2023-10-31 | $48.88 | $48.91 | $48.82 | $48.87 | $48.75 | 52,227 |
2023-10-30 | $48.88 | $48.89 | $48.83 | $48.83 | $48.71 | 202,854 |
2023-10-27 | $48.89 | $48.89 | $48.81 | $48.87 | $48.75 | 40,470 |
2023-10-26 | $48.87 | $48.87 | $48.80 | $48.86 | $48.74 | 99,339 |
2023-10-25 | $48.87 | $48.87 | $48.79 | $48.80 | $48.80 | 118,901 |
2023-10-24 | $48.85 | $48.88 | $48.80 | $48.81 | $48.81 | 50,298 |
2023-10-23 | $48.85 | $48.87 | $48.78 | $48.84 | $48.84 | 35,217 |
2023-10-20 | $48.79 | $48.85 | $48.77 | $48.82 | $48.82 | 156,870 |
2023-10-19 | $48.80 | $48.86 | $48.75 | $48.83 | $48.83 | 51,518 |
2023-10-18 | $48.90 | $48.90 | $48.80 | $48.84 | $48.84 | 39,848 |
2023-10-17 | $48.97 | $48.97 | $48.80 | $48.84 | $48.84 | 41,285 |
2023-10-16 | $48.95 | $49.00 | $48.91 | $48.92 | $48.92 | 29,627 |
2023-10-13 | $48.99 | $49.04 | $48.93 | $48.96 | $48.96 | 73,954 |
2023-10-12 | $48.94 | $49.04 | $48.93 | $48.93 | $48.93 | 17,845 |
2023-10-11 | $48.94 | $49.00 | $48.92 | $48.95 | $48.95 | 71,687 |
2023-10-10 | $48.84 | $48.94 | $48.84 | $48.87 | $48.87 | 61,469 |
2023-10-09 | $48.81 | $48.89 | $48.78 | $48.87 | $48.87 | 142,171 |
2023-10-06 | $48.78 | $48.86 | $48.71 | $48.86 | $48.86 | 52,965 |
2023-10-05 | $48.86 | $48.92 | $48.80 | $48.80 | $48.80 | 77,140 |
2023-10-04 | $48.82 | $48.89 | $48.75 | $48.87 | $48.87 | 58,874 |
2023-10-03 | $48.76 | $48.89 | $48.75 | $48.75 | $48.75 | 84,308 |
2023-10-02 | $48.86 | $48.94 | $48.77 | $48.77 | $48.77 | 72,037 |
2023-09-29 | $49.04 | $49.09 | $48.95 | $48.95 | $48.95 | 107,075 |
2023-09-28 | $49.03 | $49.03 | $48.94 | $48.98 | $48.98 | 50,679 |
2023-09-27 | $49.08 | $49.08 | $48.99 | $48.99 | $48.99 | 73,406 |
2023-09-26 | $49.08 | $49.09 | $49.03 | $49.05 | $49.05 | 43,287 |
2023-09-25 | $49.15 | $49.16 | $49.08 | $49.10 | $49.10 | 22,100 |
2023-09-22 | $49.21 | $49.22 | $49.15 | $49.19 | $49.19 | 35,959 |
2023-09-21 | $49.30 | $49.30 | $49.15 | $49.19 | $49.19 | 77,717 |
2023-09-20 | $49.33 | $49.38 | $49.32 | $49.32 | $49.32 | 35,534 |
2023-09-19 | $49.33 | $49.38 | $49.33 | $49.33 | $49.33 | 18,891 |
2023-09-18 | $49.35 | $49.40 | $49.34 | $49.35 | $49.35 | 23,684 |
2023-09-15 | $49.38 | $49.38 | $49.32 | $49.32 | $49.32 | 15,037 |
2023-09-14 | $49.34 | $49.38 | $49.33 | $49.33 | $49.33 | 92,503 |
2023-09-13 | $49.37 | $49.39 | $49.35 | $49.37 | $49.37 | 53,964 |
2023-09-12 | $49.38 | $49.39 | $49.30 | $49.33 | $49.33 | 16,278 |
2023-09-11 | $49.37 | $49.39 | $49.35 | $49.35 | $49.35 | 17,880 |
2023-09-08 | $49.37 | $49.39 | $49.33 | $49.33 | $49.33 | 95,195 |
2023-09-07 | $49.33 | $49.34 | $49.30 | $49.31 | $49.31 | 76,063 |
2023-09-06 | $49.34 | $49.34 | $49.28 | $49.33 | $49.33 | 96,859 |
2023-09-05 | $49.31 | $49.34 | $49.27 | $49.31 | $49.31 | 22,133 |
2023-09-01 | $49.34 | $49.35 | $49.30 | $49.34 | $49.34 | 83,829 |
2023-08-31 | $49.44 | $49.48 | $49.41 | $49.45 | $49.32 | 35,547 |
2023-08-30 | $49.37 | $49.46 | $49.37 | $49.44 | $49.31 | 28,899 |
2023-08-29 | $49.27 | $49.43 | $49.27 | $49.40 | $49.27 | 49,840 |
2023-08-28 | $49.40 | $49.40 | $49.33 | $49.34 | $49.21 | 29,250 |
2023-08-25 | $49.37 | $49.38 | $49.31 | $49.32 | $49.19 | 19,666 |
2023-08-24 | $49.31 | $49.40 | $49.31 | $49.31 | $49.18 | 88,194 |
2023-08-23 | $49.31 | $49.38 | $49.31 | $49.34 | $49.34 | 36,240 |
2023-08-22 | $49.37 | $49.37 | $49.29 | $49.29 | $49.29 | 32,877 |
2023-08-21 | $49.36 | $49.37 | $49.30 | $49.31 | $49.31 | 50,415 |
2023-08-18 | $49.40 | $49.42 | $49.33 | $49.33 | $49.33 | 43,357 |
2023-08-17 | $49.46 | $49.46 | $49.33 | $49.33 | $49.33 | 69,270 |
2023-08-16 | $49.39 | $49.45 | $49.37 | $49.38 | $49.38 | 29,320 |
2023-08-15 | $49.42 | $49.45 | $49.37 | $49.37 | $49.37 | 27,619 |
2023-08-14 | $49.41 | $49.44 | $49.36 | $49.44 | $49.44 | 22,958 |
2023-08-11 | $49.37 | $49.40 | $49.35 | $49.40 | $49.40 | 19,885 |
2023-08-10 | $49.39 | $49.46 | $49.37 | $49.37 | $49.37 | 14,462 |
2023-08-09 | $49.37 | $49.39 | $49.35 | $49.37 | $49.37 | 101,820 |
2023-08-08 | $49.38 | $49.41 | $49.33 | $49.36 | $49.36 | 43,626 |
2023-08-07 | $49.31 | $49.38 | $49.30 | $49.31 | $49.31 | 19,094 |
2023-08-04 | $49.30 | $49.37 | $49.28 | $49.30 | $49.30 | 141,474 |
2023-08-03 | $49.29 | $49.36 | $49.27 | $49.30 | $49.30 | 35,734 |
2023-08-02 | $49.46 | $49.46 | $49.33 | $49.40 | $49.40 | 81,152 |
2023-08-01 | $49.50 | $49.50 | $49.39 | $49.41 | $49.41 | 74,662 |
2023-07-31 | $49.63 | $49.63 | $49.52 | $49.55 | $49.43 | 52,193 |
2023-07-28 | $49.65 | $49.65 | $49.53 | $49.59 | $49.59 | 47,744 |
2023-07-27 | $49.68 | $49.68 | $49.57 | $49.58 | $49.58 | 58,829 |
2023-07-26 | $49.65 | $49.69 | $49.56 | $49.60 | $49.60 | 19,502 |
2023-07-25 | $49.58 | $49.65 | $49.57 | $49.57 | $49.57 | 48,361 |
2023-07-24 | $49.66 | $49.69 | $49.58 | $49.58 | $49.58 | 43,039 |
2023-07-21 | $49.66 | $49.67 | $49.57 | $49.57 | $49.57 | 38,437 |
2023-07-20 | $49.67 | $49.67 | $49.54 | $49.54 | $49.54 | 40,632 |
2023-07-19 | $49.56 | $49.66 | $49.56 | $49.66 | $49.66 | 20,894 |
2023-07-18 | $49.61 | $49.63 | $49.53 | $49.54 | $49.54 | 22,293 |
2023-07-17 | $49.57 | $49.58 | $49.50 | $49.58 | $49.58 | 38,215 |
2023-07-14 | $49.50 | $49.55 | $49.49 | $49.50 | $49.50 | 31,182 |
2023-07-13 | $49.54 | $49.57 | $49.50 | $49.55 | $49.55 | 95,019 |
2023-07-12 | $49.50 | $49.52 | $49.43 | $49.46 | $49.46 | 89,422 |
2023-07-11 | $49.46 | $49.47 | $49.40 | $49.47 | $49.47 | 43,621 |
2023-07-10 | $49.45 | $49.46 | $49.42 | $49.45 | $49.45 | 29,372 |
2023-07-07 | $49.42 | $49.44 | $49.38 | $49.44 | $49.44 | 48,151 |
2023-07-06 | $49.41 | $49.44 | $49.35 | $49.38 | $49.38 | 53,701 |
2023-07-05 | $49.41 | $49.49 | $49.41 | $49.47 | $49.47 | 91,894 |
2023-07-03 | $49.43 | $49.49 | $49.41 | $49.44 | $49.44 | 32,154 |
2023-06-30 | $49.59 | $49.59 | $49.52 | $49.53 | $49.40 | 24,761 |
2023-06-29 | $49.63 | $49.63 | $49.51 | $49.51 | $49.38 | 52,229 |
2023-06-28 | $49.60 | $49.62 | $49.56 | $49.56 | $49.43 | 65,868 |
2023-06-27 | $49.59 | $49.60 | $49.54 | $49.56 | $49.43 | 61,285 |
2023-06-26 | $49.52 | $49.58 | $49.52 | $49.58 | $49.45 | 48,509 |
2023-06-23 | $49.56 | $49.57 | $49.53 | $49.56 | $49.43 | 21,884 |
2023-06-22 | $49.55 | $49.55 | $49.50 | $49.54 | $49.41 | 37,105 |
2023-06-21 | $49.51 | $49.54 | $49.50 | $49.51 | $49.38 | 21,892 |
2023-06-20 | $49.48 | $49.58 | $49.48 | $49.51 | $49.38 | 58,689 |
2023-06-16 | $49.46 | $49.48 | $49.46 | $49.48 | $49.48 | 28,654 |
2023-06-15 | $49.48 | $49.48 | $49.45 | $49.46 | $49.46 | 16,605 |
2023-06-14 | $49.49 | $49.50 | $49.42 | $49.43 | $49.43 | 80,381 |
2023-06-13 | $49.50 | $49.50 | $49.43 | $49.47 | $49.47 | 43,718 |
2023-06-12 | $49.48 | $49.49 | $49.41 | $49.42 | $49.42 | 61,370 |
2023-06-09 | $49.48 | $49.48 | $49.43 | $49.43 | $49.43 | 181,789 |
2023-06-08 | $49.46 | $49.47 | $49.41 | $49.46 | $49.46 | 17,642 |
2023-06-07 | $49.48 | $49.54 | $49.42 | $49.42 | $49.42 | 215,244 |
2023-06-06 | $49.46 | $49.47 | $49.44 | $49.46 | $49.46 | 95,712 |
2023-06-05 | $49.36 | $49.44 | $49.36 | $49.40 | $49.40 | 70,400 |
2023-06-02 | $49.44 | $49.44 | $49.38 | $49.38 | $49.38 | 34,093 |
2023-06-01 | $49.41 | $49.41 | $49.37 | $49.39 | $49.39 | 41,252 |
2023-05-31 | $49.51 | $49.53 | $49.44 | $49.45 | $49.34 | 27,879 |
2023-05-30 | $49.42 | $49.49 | $49.38 | $49.43 | $49.32 | 418,571 |
2023-05-26 | $49.32 | $49.38 | $49.32 | $49.33 | $49.33 | 120,778 |
2023-05-25 | $49.37 | $49.39 | $49.33 | $49.34 | $49.34 | 25,359 |
2023-05-24 | $49.38 | $49.43 | $49.33 | $49.39 | $49.39 | 226,192 |
2023-05-23 | $49.36 | $49.43 | $49.33 | $49.33 | $49.33 | 39,711 |
2023-05-22 | $49.37 | $49.45 | $49.36 | $49.39 | $49.39 | 107,885 |
2023-05-19 | $49.49 | $49.49 | $49.38 | $49.38 | $49.38 | 49,053 |
2023-05-18 | $49.55 | $49.55 | $49.45 | $49.50 | $49.50 | 37,267 |
2023-05-17 | $49.59 | $49.63 | $49.55 | $49.59 | $49.59 | 37,283 |
2023-05-16 | $49.57 | $49.64 | $49.56 | $49.62 | $49.62 | 51,262 |
2023-05-15 | $49.64 | $49.64 | $49.58 | $49.63 | $49.63 | 37,062 |
2023-05-12 | $49.65 | $49.68 | $49.61 | $49.65 | $49.65 | 17,876 |
2023-05-11 | $49.67 | $49.68 | $49.63 | $49.67 | $49.67 | 39,964 |
2023-05-10 | $49.68 | $49.68 | $49.62 | $49.65 | $49.65 | 18,850 |
2023-05-09 | $49.68 | $49.68 | $49.61 | $49.65 | $49.65 | 26,689 |
2023-05-08 | $49.59 | $49.65 | $49.59 | $49.61 | $49.61 | 50,968 |
2023-05-05 | $49.64 | $49.68 | $49.61 | $49.66 | $49.66 | 44,713 |
2023-05-04 | $49.65 | $49.67 | $49.58 | $49.65 | $49.65 | 34,628 |
2023-05-03 | $49.53 | $49.64 | $49.53 | $49.60 | $49.60 | 55,006 |
2023-05-02 | $49.57 | $49.59 | $49.49 | $49.58 | $49.58 | 103,664 |
2023-05-01 | $49.50 | $49.58 | $49.50 | $49.54 | $49.54 | 88,615 |
2023-04-28 | $49.67 | $49.69 | $49.65 | $49.67 | $49.57 | 37,640 |
2023-04-27 | $49.68 | $49.68 | $49.60 | $49.63 | $49.53 | 57,476 |
2023-04-26 | $49.71 | $49.74 | $49.64 | $49.69 | $49.59 | 36,672 |
2023-04-25 | $49.64 | $49.71 | $49.61 | $49.69 | $49.59 | 52,551 |
2023-04-24 | $49.58 | $49.67 | $49.56 | $49.63 | $49.53 | 47,788 |
2023-04-21 | $49.56 | $49.65 | $49.54 | $49.56 | $49.46 | 27,894 |
2023-04-20 | $49.56 | $49.65 | $49.53 | $49.59 | $49.49 | 105,680 |
2023-04-19 | $49.54 | $49.63 | $49.54 | $49.58 | $49.48 | 44,476 |
2023-04-18 | $49.66 | $49.67 | $49.59 | $49.65 | $49.54 | 121,977 |
2023-04-17 | $49.83 | $49.83 | $49.73 | $49.75 | $49.65 | 75,646 |
2023-04-14 | $49.81 | $49.87 | $49.74 | $49.78 | $49.68 | 67,159 |
2023-04-13 | $49.85 | $49.89 | $49.82 | $49.85 | $49.74 | 106,887 |
2023-04-12 | $49.86 | $49.90 | $49.80 | $49.85 | $49.74 | 57,230 |
2023-04-11 | $49.85 | $49.85 | $49.78 | $49.82 | $49.72 | 32,258 |
2023-04-10 | $49.80 | $49.87 | $49.69 | $49.83 | $49.73 | 357,155 |
2023-04-06 | $49.81 | $49.84 | $49.77 | $49.81 | $49.70 | 40,324 |
2023-04-05 | $49.76 | $49.85 | $49.76 | $49.82 | $49.72 | 105,992 |
2023-04-04 | $49.69 | $49.77 | $49.68 | $49.77 | $49.67 | 91,580 |
2023-04-03 | $49.71 | $49.73 | $49.65 | $49.72 | $49.62 | 180,438 |
2023-03-31 | $49.78 | $49.81 | $49.76 | $49.78 | $49.57 | 141,299 |
2023-03-30 | $49.70 | $49.78 | $49.70 | $49.77 | $49.55 | 32,222 |
2023-03-29 | $49.73 | $49.76 | $49.69 | $49.75 | $49.54 | 28,590 |
2023-03-28 | $49.69 | $49.74 | $49.65 | $49.73 | $49.52 | 23,018 |
2023-03-27 | $49.69 | $49.74 | $49.67 | $49.68 | $49.47 | 50,403 |
2023-03-24 | $49.73 | $49.76 | $49.66 | $49.73 | $49.52 | 41,403 |
2023-03-23 | $49.61 | $49.69 | $49.61 | $49.69 | $49.48 | 24,963 |
2023-03-22 | $49.58 | $49.64 | $49.43 | $49.64 | $49.43 | 43,263 |
2023-03-21 | $49.55 | $49.61 | $49.47 | $49.55 | $49.34 | 40,752 |
2023-03-20 | $49.65 | $49.66 | $49.59 | $49.62 | $49.41 | 57,462 |
2023-03-17 | $49.61 | $49.63 | $49.59 | $49.62 | $49.62 | 43,077 |
2023-03-16 | $49.62 | $49.64 | $49.55 | $49.61 | $49.61 | 66,695 |
2023-03-15 | $49.55 | $49.72 | $49.55 | $49.62 | $49.62 | 37,869 |
2023-03-14 | $49.51 | $49.51 | $49.46 | $49.48 | $49.48 | 9,746 |
2023-03-13 | $49.51 | $49.57 | $49.51 | $49.55 | $49.55 | 43,642 |
2023-03-10 | $49.48 | $49.48 | $49.42 | $49.45 | $49.45 | 68,003 |
2023-03-09 | $49.37 | $49.38 | $49.34 | $49.36 | $49.36 | 34,488 |
2023-03-08 | $49.35 | $49.35 | $49.28 | $49.30 | $49.30 | 64,226 |
2023-03-07 | $49.28 | $49.33 | $49.27 | $49.30 | $49.30 | 21,143 |
2023-03-06 | $49.35 | $49.35 | $49.27 | $49.27 | $49.27 | 52,670 |
2023-03-03 | $49.25 | $49.33 | $49.24 | $49.33 | $49.33 | 52,680 |
2023-03-02 | $49.25 | $49.26 | $49.21 | $49.24 | $49.24 | 47,059 |
2023-03-01 | $49.30 | $49.30 | $49.22 | $49.23 | $49.23 | 60,316 |
2023-02-28 | $49.40 | $49.40 | $49.33 | $49.38 | $49.27 | 23,610 |
2023-02-27 | $49.38 | $49.38 | $49.32 | $49.36 | $49.25 | 110,281 |
2023-02-24 | $49.38 | $49.38 | $49.30 | $49.37 | $49.26 | 60,275 |
2023-02-23 | $49.39 | $49.44 | $49.34 | $49.42 | $49.31 | 45,998 |
2023-02-22 | $49.38 | $49.38 | $49.31 | $49.36 | $49.25 | 36,896 |
2023-02-21 | $49.40 | $49.41 | $49.33 | $49.34 | $49.23 | 65,911 |
2023-02-17 | $49.48 | $49.48 | $49.41 | $49.44 | $49.33 | 31,335 |
2023-02-16 | $49.57 | $49.57 | $49.45 | $49.48 | $49.37 | 46,170 |
2023-02-15 | $49.61 | $49.62 | $49.55 | $49.59 | $49.48 | 45,814 |
2023-02-14 | $49.67 | $49.70 | $49.64 | $49.64 | $49.53 | 55,437 |
2023-02-13 | $49.75 | $49.75 | $49.69 | $49.73 | $49.62 | 57,220 |
2023-02-10 | $49.74 | $49.75 | $49.67 | $49.72 | $49.61 | 40,321 |
2023-02-09 | $49.70 | $49.77 | $49.66 | $49.72 | $49.61 | 45,616 |
2023-02-08 | $49.71 | $49.78 | $49.69 | $49.75 | $49.64 | 85,137 |
2023-02-07 | $49.74 | $49.77 | $49.70 | $49.72 | $49.61 | 29,131 |
2023-02-06 | $49.80 | $49.82 | $49.73 | $49.73 | $49.62 | 142,642 |
2023-02-03 | $49.85 | $49.85 | $49.78 | $49.79 | $49.68 | 50,247 |
2023-02-02 | $49.86 | $49.90 | $49.84 | $49.88 | $49.77 | 91,884 |
2023-02-01 | $49.85 | $49.85 | $49.77 | $49.83 | $49.72 | 82,531 |
2023-01-31 | $49.91 | $49.91 | $49.85 | $49.85 | $49.65 | 55,500 |
2023-01-30 | $49.88 | $49.90 | $49.81 | $49.82 | $49.62 | 90,608 |
2023-01-27 | $49.85 | $49.88 | $49.80 | $49.85 | $49.65 | 42,627 |
2023-01-26 | $49.84 | $49.90 | $49.82 | $49.83 | $49.63 | 10,146 |
2023-01-25 | $49.86 | $49.89 | $49.81 | $49.82 | $49.62 | 38,800 |
2023-01-24 | $49.84 | $49.85 | $49.78 | $49.84 | $49.64 | 32,152 |
2023-01-23 | $49.84 | $49.86 | $49.79 | $49.79 | $49.79 | 72,463 |
2023-01-20 | $49.84 | $49.86 | $49.79 | $49.83 | $49.83 | 67,855 |
2023-01-19 | $49.77 | $49.85 | $49.77 | $49.81 | $49.81 | 50,832 |
2023-01-18 | $49.79 | $49.83 | $49.77 | $49.78 | $49.78 | 74,103 |
2023-01-17 | $49.74 | $49.75 | $49.69 | $49.75 | $49.75 | 73,495 |
2023-01-13 | $49.74 | $49.74 | $49.68 | $49.68 | $49.68 | 135,722 |
2023-01-12 | $49.67 | $49.72 | $49.67 | $49.72 | $49.72 | 74,649 |
2023-01-11 | $49.59 | $49.64 | $49.57 | $49.63 | $49.63 | 24,464 |
2023-01-10 | $49.55 | $49.61 | $49.54 | $49.60 | $49.60 | 29,160 |
2023-01-09 | $49.54 | $49.60 | $49.52 | $49.59 | $49.59 | 78,233 |
2023-01-06 | $49.44 | $49.54 | $49.44 | $49.53 | $49.53 | 89,914 |
2023-01-05 | $49.39 | $49.48 | $49.39 | $49.44 | $49.44 | 59,829 |
2023-01-04 | $49.48 | $49.48 | $49.39 | $49.39 | $49.39 | 59,390 |
2023-01-03 | $49.35 | $49.41 | $49.35 | $49.39 | $49.39 | 39,578 |
2022-12-30 | $49.35 | $49.35 | $49.24 | $49.30 | $49.30 | 402,548 |
2022-12-29 | $49.32 | $49.36 | $49.27 | $49.30 | $49.30 | 152,400 |
2022-12-28 | $49.38 | $49.44 | $49.34 | $49.36 | $49.25 | 210,732 |
2022-12-27 | $49.39 | $49.44 | $49.37 | $49.40 | $49.29 | 131,284 |
2022-12-23 | $49.38 | $49.44 | $49.37 | $49.41 | $49.30 | 83,262 |
2022-12-22 | $49.42 | $49.44 | $49.39 | $49.44 | $49.33 | 100,468 |
2022-12-21 | $49.42 | $49.43 | $49.36 | $49.41 | $49.30 | 106,132 |
2022-12-20 | $49.47 | $49.48 | $49.36 | $49.42 | $49.30 | 140,390 |
2022-12-19 | $49.48 | $49.51 | $49.41 | $49.48 | $49.36 | 145,892 |
2022-12-16 | $49.50 | $49.50 | $49.40 | $49.45 | $49.34 | 131,947 |
2022-12-15 | $49.49 | $49.55 | $49.46 | $49.48 | $49.37 | 60,816 |
2022-12-14 | $49.49 | $49.53 | $49.43 | $49.45 | $49.34 | 234,364 |
2022-12-13 | $49.53 | $49.55 | $49.48 | $49.48 | $49.37 | 59,827 |
2022-12-12 | $49.45 | $49.52 | $49.45 | $49.48 | $49.37 | 56,341 |
2022-12-09 | $49.45 | $49.50 | $49.43 | $49.43 | $49.32 | 61,000 |
2022-12-08 | $49.45 | $49.54 | $49.45 | $49.50 | $49.39 | 65,222 |
2022-12-07 | $49.43 | $49.52 | $49.43 | $49.47 | $49.36 | 124,785 |
2022-12-06 | $49.49 | $49.49 | $49.42 | $49.42 | $49.31 | 60,513 |
2022-12-05 | $49.38 | $49.45 | $49.38 | $49.43 | $49.43 | 38,676 |
2022-12-02 | $49.40 | $49.43 | $49.34 | $49.43 | $49.43 | 102,821 |
2022-12-01 | $49.28 | $49.41 | $49.28 | $49.35 | $49.35 | 51,708 |
2022-11-30 | $49.36 | $49.41 | $49.30 | $49.38 | $49.29 | 52,925 |
2022-11-29 | $49.35 | $49.38 | $49.26 | $49.35 | $49.26 | 123,521 |
2022-11-28 | $49.28 | $49.35 | $49.21 | $49.32 | $49.23 | 106,490 |
2022-11-25 | $49.22 | $49.32 | $49.21 | $49.27 | $49.18 | 40,587 |
2022-11-23 | $49.16 | $49.40 | $49.16 | $49.27 | $49.18 | 291,273 |
2022-11-22 | $49.18 | $49.24 | $49.13 | $49.21 | $49.21 | 106,139 |
2022-11-21 | $49.21 | $49.21 | $49.08 | $49.18 | $49.18 | 72,028 |
2022-11-18 | $49.16 | $49.16 | $49.09 | $49.13 | $49.13 | 41,782 |
2022-11-17 | $49.14 | $49.16 | $49.09 | $49.10 | $49.10 | 90,693 |
2022-11-16 | $48.99 | $49.12 | $48.99 | $49.11 | $49.11 | 190,937 |
2022-11-15 | $48.99 | $49.01 | $48.90 | $49.00 | $49.00 | 151,545 |
2022-11-14 | $48.92 | $48.94 | $48.88 | $48.92 | $48.92 | 67,740 |
2022-11-11 | $48.88 | $48.95 | $48.84 | $48.84 | $48.84 | 28,400 |
2022-11-10 | $48.89 | $48.99 | $48.84 | $48.89 | $48.89 | 183,143 |
2022-11-09 | $48.62 | $48.69 | $48.61 | $48.69 | $48.69 | 98,598 |
2022-11-08 | $48.62 | $48.69 | $48.61 | $48.65 | $48.65 | 158,022 |
2022-11-07 | $48.67 | $48.67 | $48.60 | $48.64 | $48.64 | 85,376 |
2022-11-04 | $48.66 | $48.66 | $48.60 | $48.64 | $48.64 | 36,504 |
2022-11-03 | $48.60 | $48.64 | $48.55 | $48.58 | $48.58 | 196,095 |
2022-11-02 | $48.58 | $48.69 | $48.58 | $48.64 | $48.64 | 53,921 |
2022-11-01 | $48.64 | $48.68 | $48.58 | $48.62 | $48.62 | 94,334 |
2022-10-31 | $48.70 | $48.73 | $48.63 | $48.64 | $48.56 | 204,285 |
2022-10-28 | $48.64 | $48.71 | $48.64 | $48.70 | $48.70 | 124,553 |
2022-10-27 | $48.63 | $48.71 | $48.63 | $48.70 | $48.70 | 61,571 |
2022-10-26 | $48.60 | $48.67 | $48.59 | $48.61 | $48.61 | 201,732 |
2022-10-25 | $48.68 | $48.71 | $48.59 | $48.59 | $48.59 | 86,691 |
2022-10-24 | $48.79 | $48.79 | $48.64 | $48.66 | $48.66 | 110,596 |
2022-10-21 | $48.81 | $48.81 | $48.71 | $48.71 | $48.71 | 80,765 |
2022-10-20 | $48.84 | $48.88 | $48.79 | $48.79 | $48.79 | 33,618 |
2022-10-19 | $48.82 | $48.88 | $48.82 | $48.86 | $48.86 | 62,115 |
2022-10-18 | $48.96 | $48.96 | $48.84 | $48.91 | $48.91 | 60,173 |
2022-10-17 | $49.00 | $49.00 | $48.88 | $48.91 | $48.91 | 32,467 |
2022-10-14 | $48.93 | $48.93 | $48.81 | $48.82 | $48.82 | 165,295 |
2022-10-13 | $48.83 | $48.84 | $48.80 | $48.83 | $48.83 | 49,032 |
2022-10-12 | $48.90 | $48.97 | $48.90 | $48.97 | $48.97 | 66,801 |
2022-10-11 | $48.84 | $48.90 | $48.84 | $48.88 | $48.88 | 69,356 |
2022-10-10 | $48.95 | $48.95 | $48.79 | $48.85 | $48.85 | 77,406 |
2022-10-07 | $48.86 | $48.89 | $48.80 | $48.84 | $48.84 | 114,343 |
2022-10-06 | $48.89 | $48.94 | $48.81 | $48.91 | $48.91 | 126,346 |
2022-10-05 | $48.92 | $48.92 | $48.81 | $48.89 | $48.89 | 107,460 |
2022-10-04 | $48.88 | $48.99 | $48.86 | $48.92 | $48.92 | 153,145 |
2022-10-03 | $48.82 | $48.86 | $48.76 | $48.83 | $48.83 | 221,019 |
2022-09-30 | $48.83 | $48.86 | $48.78 | $48.86 | $48.86 | 209,557 |
2022-09-29 | $48.88 | $48.89 | $48.80 | $48.80 | $48.80 | 121,490 |
2022-09-28 | $48.85 | $48.92 | $48.82 | $48.84 | $48.84 | 263,805 |
2022-09-27 | $48.83 | $48.87 | $48.79 | $48.81 | $48.81 | 235,803 |
2022-09-26 | $49.00 | $49.01 | $48.86 | $48.88 | $48.88 | 86,220 |
2022-09-23 | $49.05 | $49.09 | $49.00 | $49.00 | $49.00 | 109,241 |
2022-09-22 | $49.10 | $49.15 | $49.08 | $49.10 | $49.10 | 173,002 |
2022-09-21 | $49.18 | $49.19 | $49.10 | $49.16 | $49.16 | 105,665 |
2022-09-20 | $49.21 | $49.21 | $49.13 | $49.13 | $49.13 | 74,879 |
2022-09-19 | $49.28 | $49.29 | $49.25 | $49.26 | $49.26 | 140,380 |
2022-09-16 | $49.30 | $49.30 | $49.25 | $49.26 | $49.26 | 90,158 |
2022-09-15 | $49.29 | $49.34 | $49.27 | $49.29 | $49.29 | 41,028 |
2022-09-14 | $49.34 | $49.35 | $49.28 | $49.29 | $49.29 | 92,415 |
2022-09-13 | $49.36 | $49.38 | $49.27 | $49.37 | $49.37 | 132,462 |
2022-09-12 | $49.43 | $49.44 | $49.39 | $49.39 | $49.39 | 250,324 |
2022-09-09 | $49.43 | $49.47 | $49.38 | $49.38 | $49.38 | 333,312 |
2022-09-08 | $49.44 | $49.47 | $49.43 | $49.46 | $49.46 | 64,662 |
2022-09-07 | $49.44 | $49.46 | $49.40 | $49.43 | $49.43 | 45,336 |
2022-09-06 | $49.45 | $49.47 | $49.42 | $49.44 | $49.44 | 85,872 |
2022-09-02 | $49.49 | $49.49 | $49.46 | $49.48 | $49.48 | 74,598 |
2022-09-01 | $49.47 | $49.47 | $49.41 | $49.43 | $49.43 | 47,722 |
2022-08-31 | $49.58 | $49.59 | $49.54 | $49.56 | $49.49 | 29,386 |
2022-08-30 | $49.58 | $49.60 | $49.52 | $49.54 | $49.47 | 74,685 |
2022-08-29 | $49.62 | $49.64 | $49.59 | $49.59 | $49.52 | 49,035 |
2022-08-26 | $49.62 | $49.66 | $49.62 | $49.65 | $49.58 | 117,000 |
2022-08-25 | $49.63 | $49.66 | $49.60 | $49.62 | $49.55 | 52,582 |
2022-08-24 | $49.65 | $49.68 | $49.63 | $49.63 | $49.56 | 34,796 |
2022-08-23 | $49.66 | $49.69 | $49.64 | $49.64 | $49.57 | 57,176 |
2022-08-22 | $49.70 | $49.70 | $49.65 | $49.65 | $49.58 | 22,856 |
2022-08-19 | $49.75 | $49.75 | $49.64 | $49.69 | $49.62 | 50,975 |
2022-08-18 | $49.81 | $49.81 | $49.71 | $49.78 | $49.71 | 133,389 |
2022-08-17 | $49.80 | $49.81 | $49.73 | $49.76 | $49.69 | 65,877 |
2022-08-16 | $49.91 | $49.91 | $49.82 | $49.86 | $49.79 | 69,864 |
2022-08-15 | $49.91 | $49.93 | $49.84 | $49.87 | $49.80 | 71,850 |
2022-08-12 | $49.89 | $49.93 | $49.88 | $49.91 | $49.84 | 34,587 |
2022-08-11 | $49.94 | $49.95 | $49.87 | $49.88 | $49.81 | 69,174 |
2022-08-10 | $49.89 | $49.95 | $49.89 | $49.93 | $49.86 | 132,194 |
2022-08-09 | $49.92 | $49.92 | $49.86 | $49.87 | $49.80 | 45,221 |
2022-08-08 | $49.96 | $49.96 | $49.90 | $49.93 | $49.86 | 78,145 |
2022-08-05 | $49.89 | $49.96 | $49.86 | $49.89 | $49.82 | 37,968 |
2022-08-04 | $50.01 | $50.02 | $49.94 | $50.02 | $49.95 | 51,015 |
2022-08-03 | $50.01 | $50.01 | $49.92 | $49.99 | $49.92 | 49,355 |
2022-08-02 | $49.99 | $50.03 | $49.93 | $49.97 | $49.90 | 129,579 |
2022-08-01 | $50.01 | $50.02 | $49.98 | $49.99 | $49.92 | 75,474 |
2022-07-29 | $50.00 | $50.03 | $49.94 | $50.02 | $49.90 | 38,639 |
2022-07-28 | $49.93 | $50.02 | $49.92 | $50.00 | $49.88 | 55,421 |
2022-07-27 | $49.88 | $49.92 | $49.86 | $49.92 | $49.80 | 127,357 |
2022-07-26 | $49.86 | $49.88 | $49.85 | $49.88 | $49.76 | 83,652 |
2022-07-25 | $49.78 | $49.85 | $49.78 | $49.84 | $49.72 | 34,808 |
2022-07-22 | $49.87 | $49.87 | $49.79 | $49.82 | $49.70 | 28,124 |
2022-07-21 | $49.80 | $49.81 | $49.78 | $49.80 | $49.68 | 110,686 |
2022-07-20 | $49.76 | $49.81 | $49.71 | $49.78 | $49.66 | 46,135 |
2022-07-19 | $49.78 | $49.78 | $49.69 | $49.77 | $49.65 | 66,863 |
2022-07-18 | $49.70 | $49.83 | $49.69 | $49.79 | $49.67 | 281,876 |
2022-07-15 | $49.65 | $49.70 | $49.65 | $49.68 | $49.56 | 27,675 |
2022-07-14 | $49.68 | $49.70 | $49.64 | $49.69 | $49.57 | 74,747 |
2022-07-13 | $49.64 | $49.70 | $49.64 | $49.67 | $49.55 | 129,670 |
2022-07-12 | $49.70 | $49.70 | $49.65 | $49.65 | $49.53 | 106,279 |
2022-07-11 | $49.70 | $49.70 | $49.64 | $49.65 | $49.53 | 55,360 |
2022-07-08 | $49.66 | $49.66 | $49.60 | $49.64 | $49.52 | 39,871 |
2022-07-07 | $49.66 | $49.70 | $49.60 | $49.61 | $49.49 | 60,070 |
2022-07-06 | $49.67 | $49.69 | $49.61 | $49.62 | $49.50 | 319,689 |
2022-07-05 | $49.64 | $49.67 | $49.60 | $49.67 | $49.55 | 80,207 |
2022-07-01 | $49.62 | $49.66 | $49.58 | $49.64 | $49.52 | 90,500 |
2022-06-30 | $49.58 | $49.63 | $49.58 | $49.63 | $49.46 | 374,918 |
2022-06-29 | $49.45 | $49.53 | $49.45 | $49.52 | $49.35 | 41,765 |
2022-06-28 | $49.44 | $49.51 | $49.44 | $49.50 | $49.33 | 397,991 |
2022-06-27 | $49.45 | $49.51 | $49.44 | $49.44 | $49.27 | 147,371 |
2022-06-24 | $49.48 | $49.51 | $49.46 | $49.46 | $49.29 | 46,044 |
2022-06-23 | $49.49 | $49.49 | $49.44 | $49.44 | $49.27 | 34,350 |
2022-06-22 | $49.46 | $49.46 | $49.41 | $49.41 | $49.24 | 72,956 |
2022-06-21 | $49.36 | $49.44 | $49.36 | $49.36 | $49.19 | 74,345 |
2022-06-17 | $49.47 | $49.47 | $49.36 | $49.36 | $49.19 | 68,406 |
2022-06-16 | $49.25 | $49.41 | $49.25 | $49.30 | $49.13 | 143,457 |
2022-06-15 | $49.32 | $49.45 | $49.30 | $49.31 | $49.14 | 146,538 |
2022-06-14 | $49.23 | $49.46 | $49.23 | $49.29 | $49.12 | 207,284 |
2022-06-13 | $49.58 | $49.58 | $49.26 | $49.46 | $49.29 | 223,954 |
2022-06-10 | $49.65 | $49.73 | $49.61 | $49.69 | $49.52 | 87,781 |
2022-06-09 | $49.73 | $49.76 | $49.70 | $49.75 | $49.58 | 61,443 |
2022-06-08 | $49.74 | $49.78 | $49.73 | $49.73 | $49.56 | 66,973 |
2022-06-07 | $49.81 | $49.81 | $49.75 | $49.81 | $49.64 | 70,065 |
2022-06-06 | $49.81 | $49.81 | $49.73 | $49.79 | $49.62 | 80,193 |
2022-06-03 | $49.75 | $49.81 | $49.74 | $49.79 | $49.62 | 72,400 |
2022-06-02 | $49.74 | $49.78 | $49.74 | $49.75 | $49.58 | 26,225 |
2022-06-01 | $49.75 | $49.75 | $49.67 | $49.73 | $49.56 | 71,600 |
2022-05-31 | $49.74 | $49.77 | $49.67 | $49.74 | $49.53 | 74,988 |
2022-05-27 | $49.73 | $49.77 | $49.67 | $49.77 | $49.56 | 105,724 |
2022-05-26 | $49.56 | $49.68 | $49.56 | $49.61 | $49.40 | 132,318 |
2022-05-25 | $49.44 | $49.56 | $49.44 | $49.53 | $49.32 | 67,978 |
2022-05-24 | $49.39 | $49.44 | $49.36 | $49.42 | $49.22 | 132,514 |
2022-05-23 | $49.31 | $49.34 | $49.28 | $49.28 | $49.07 | 181,202 |
2022-05-20 | $49.26 | $49.30 | $49.24 | $49.27 | $49.06 | 213,066 |
2022-05-19 | $49.23 | $49.25 | $49.21 | $49.24 | $49.03 | 367,945 |
2022-05-18 | $49.21 | $49.21 | $49.12 | $49.13 | $48.92 | 242,316 |
2022-05-17 | $49.19 | $49.23 | $49.13 | $49.15 | $48.94 | 231,696 |
2022-05-16 | $49.18 | $49.25 | $49.18 | $49.24 | $49.03 | 186,997 |
2022-05-13 | $49.24 | $49.24 | $49.16 | $49.20 | $48.99 | 72,871 |
2022-05-12 | $49.26 | $49.26 | $49.17 | $49.21 | $49.00 | 62,987 |
2022-05-11 | $49.21 | $49.27 | $49.18 | $49.25 | $49.04 | 158,062 |
2022-05-10 | $49.29 | $49.29 | $49.23 | $49.23 | $49.02 | 156,668 |
2022-05-09 | $49.21 | $49.29 | $49.20 | $49.21 | $49.00 | 167,558 |
2022-05-06 | $49.31 | $49.31 | $49.22 | $49.23 | $49.02 | 193,184 |
2022-05-05 | $49.39 | $49.39 | $49.27 | $49.28 | $49.07 | 99,460 |
2022-05-04 | $49.37 | $49.38 | $49.30 | $49.38 | $49.17 | 87,444 |
2022-05-03 | $49.41 | $49.42 | $49.34 | $49.34 | $49.13 | 71,802 |
2022-05-02 | $49.33 | $49.41 | $49.32 | $49.32 | $49.11 | 58,631 |
2022-04-29 | $49.38 | $49.45 | $49.38 | $49.39 | $49.15 | 148,346 |
2022-04-28 | $49.39 | $49.47 | $49.39 | $49.43 | $49.18 | 72,937 |
2022-04-27 | $49.46 | $49.49 | $49.43 | $49.47 | $49.23 | 34,051 |
2022-04-26 | $49.50 | $49.50 | $49.43 | $49.47 | $49.23 | 73,566 |
2022-04-25 | $49.50 | $49.50 | $49.43 | $49.47 | $49.23 | 58,276 |
2022-04-22 | $49.47 | $49.48 | $49.38 | $49.38 | $49.14 | 114,779 |
2022-04-21 | $49.49 | $49.50 | $49.43 | $49.48 | $49.24 | 67,578 |
2022-04-20 | $49.45 | $49.50 | $49.45 | $49.47 | $49.22 | 60,298 |
2022-04-19 | $49.50 | $49.53 | $49.44 | $49.45 | $49.21 | 114,979 |
2022-04-18 | $49.61 | $49.62 | $49.53 | $49.59 | $49.35 | 88,783 |
2022-04-14 | $49.67 | $49.67 | $49.56 | $49.57 | $49.33 | 161,831 |
2022-04-13 | $49.68 | $49.69 | $49.63 | $49.69 | $49.45 | 403,734 |
2022-04-12 | $49.76 | $49.76 | $49.66 | $49.68 | $49.44 | 377,528 |
2022-04-11 | $49.71 | $49.79 | $49.71 | $49.72 | $49.48 | 89,996 |
2022-04-08 | $49.89 | $49.89 | $49.73 | $49.78 | $49.53 | 218,166 |
2022-04-07 | $49.84 | $49.84 | $49.74 | $49.80 | $49.55 | 102,759 |
2022-04-06 | $49.85 | $49.87 | $49.79 | $49.79 | $49.54 | 152,438 |
2022-04-05 | $49.92 | $49.94 | $49.85 | $49.94 | $49.69 | 145,366 |
2022-04-04 | $49.94 | $49.95 | $49.90 | $49.94 | $49.69 | 67,900 |
2022-04-01 | $49.92 | $49.92 | $49.86 | $49.86 | $49.61 | 84,090 |
2022-03-31 | $49.92 | $50.00 | $49.92 | $49.98 | $49.70 | 458,239 |
2022-03-30 | $49.86 | $49.98 | $49.86 | $49.97 | $49.69 | 50,665 |
2022-03-29 | $49.86 | $49.93 | $49.86 | $49.92 | $49.64 | 37,710 |
2022-03-28 | $49.95 | $49.95 | $49.90 | $49.94 | $49.66 | 122,450 |
2022-03-25 | $50.00 | $50.02 | $49.89 | $49.90 | $49.62 | 70,531 |
2022-03-24 | $50.11 | $50.11 | $50.00 | $50.04 | $49.76 | 56,435 |
2022-03-23 | $50.13 | $50.15 | $50.07 | $50.11 | $49.83 | 33,281 |
2022-03-22 | $50.11 | $50.13 | $50.08 | $50.08 | $49.80 | 110,998 |
2022-03-21 | $50.14 | $50.20 | $50.12 | $50.13 | $49.85 | 57,603 |
2022-03-18 | $50.21 | $50.22 | $50.18 | $50.19 | $49.91 | 114,308 |
2022-03-17 | $50.20 | $50.23 | $50.17 | $50.18 | $49.90 | 103,366 |
2022-03-16 | $50.09 | $50.22 | $50.09 | $50.16 | $49.88 | 255,809 |
2022-03-15 | $50.19 | $50.19 | $50.11 | $50.11 | $49.83 | 83,590 |
2022-03-14 | $50.25 | $50.29 | $50.18 | $50.20 | $49.92 | 68,909 |
2022-03-11 | $50.36 | $50.39 | $50.28 | $50.29 | $50.01 | 45,197 |
2022-03-10 | $50.37 | $50.42 | $50.31 | $50.38 | $50.10 | 122,700 |
2022-03-09 | $50.42 | $50.45 | $50.37 | $50.42 | $50.14 | 93,789 |
2022-03-08 | $50.43 | $50.50 | $50.41 | $50.41 | $50.13 | 190,518 |
2022-03-07 | $50.54 | $50.56 | $50.51 | $50.55 | $50.27 | 106,494 |
2022-03-04 | $50.53 | $50.57 | $50.52 | $50.57 | $50.29 | 39,317 |
2022-03-03 | $50.58 | $50.58 | $50.49 | $50.52 | $50.24 | 73,374 |
2022-03-02 | $50.62 | $50.62 | $50.55 | $50.57 | $50.29 | 30,307 |
2022-03-01 | $50.61 | $50.62 | $50.55 | $50.62 | $50.34 | 41,195 |
2022-02-28 | $50.57 | $50.62 | $50.56 | $50.57 | $50.26 | 21,309 |
2022-02-25 | $50.61 | $50.61 | $50.54 | $50.58 | $50.27 | 30,196 |
2022-02-24 | $50.63 | $50.64 | $50.56 | $50.57 | $50.26 | 51,417 |
2022-02-23 | $50.54 | $50.59 | $50.54 | $50.57 | $50.26 | 54,411 |
2022-02-22 | $50.54 | $50.61 | $50.54 | $50.60 | $50.29 | 61,402 |
2022-02-18 | $50.56 | $50.59 | $50.53 | $50.56 | $50.25 | 26,631 |
2022-02-17 | $50.53 | $50.58 | $50.53 | $50.53 | $50.22 | 79,034 |
2022-02-16 | $50.51 | $50.56 | $50.51 | $50.53 | $50.22 | 59,952 |
2022-02-15 | $50.58 | $50.58 | $50.53 | $50.55 | $50.24 | 36,778 |
2022-02-14 | $50.59 | $50.64 | $50.59 | $50.61 | $50.30 | 27,319 |
2022-02-11 | $50.68 | $50.68 | $50.60 | $50.63 | $50.32 | 48,397 |
2022-02-10 | $50.70 | $50.73 | $50.64 | $50.68 | $50.37 | 38,154 |
2022-02-09 | $50.75 | $50.77 | $50.70 | $50.77 | $50.46 | 70,545 |
2022-02-08 | $50.78 | $50.78 | $50.72 | $50.74 | $50.43 | 44,801 |
2022-02-07 | $50.72 | $50.78 | $50.72 | $50.77 | $50.46 | 440,189 |
2022-02-04 | $50.74 | $50.76 | $50.72 | $50.75 | $50.44 | 88,361 |
2022-02-03 | $50.71 | $50.78 | $50.71 | $50.78 | $50.47 | 111,619 |
2022-02-02 | $50.73 | $50.74 | $50.70 | $50.72 | $50.41 | 35,655 |
2022-02-01 | $50.66 | $50.72 | $50.66 | $50.71 | $50.40 | 167,164 |
2022-01-31 | $50.73 | $50.73 | $50.66 | $50.67 | $50.34 | 38,758 |
2022-01-28 | $50.75 | $50.77 | $50.67 | $50.72 | $50.39 | 60,427 |
2022-01-27 | $50.80 | $50.82 | $50.76 | $50.76 | $50.43 | 33,655 |
2022-01-26 | $50.85 | $50.88 | $50.76 | $50.78 | $50.45 | 137,595 |
2022-01-25 | $50.92 | $50.92 | $50.82 | $50.88 | $50.55 | 87,453 |
2022-01-24 | $50.95 | $50.97 | $50.89 | $50.91 | $50.58 | 280,589 |
2022-01-21 | $51.01 | $51.01 | $50.98 | $50.98 | $50.65 | 96,630 |
2022-01-20 | $51.03 | $51.04 | $50.99 | $50.99 | $50.66 | 43,912 |
2022-01-19 | $51.01 | $51.03 | $50.99 | $51.01 | $50.68 | 86,895 |
2022-01-18 | $51.04 | $51.07 | $50.99 | $51.02 | $50.69 | 63,052 |
2022-01-14 | $51.05 | $51.07 | $51.04 | $51.04 | $50.71 | 21,505 |
2022-01-13 | $51.09 | $51.10 | $51.06 | $51.06 | $50.73 | 23,643 |
2022-01-12 | $51.08 | $51.11 | $51.06 | $51.06 | $50.73 | 52,551 |
2022-01-11 | $51.12 | $51.12 | $51.07 | $51.07 | $50.74 | 16,148 |
2022-01-10 | $51.13 | $51.17 | $51.09 | $51.09 | $50.76 | 52,551 |
2022-01-07 | $51.18 | $51.18 | $51.13 | $51.14 | $50.81 | 36,970 |
2022-01-06 | $51.18 | $51.18 | $51.15 | $51.15 | $50.82 | 27,510 |
2022-01-05 | $51.19 | $51.22 | $51.17 | $51.18 | $50.85 | 55,661 |
2022-01-04 | $51.22 | $51.22 | $51.19 | $51.22 | $50.89 | 38,880 |
2022-01-03 | $51.22 | $51.25 | $51.21 | $51.25 | $50.92 | 299,391 |
2021-12-31 | $51.22 | $51.26 | $51.22 | $51.23 | $50.90 | 44,318 |
2021-12-30 | $51.25 | $51.27 | $51.23 | $51.27 | $50.94 | 75,588 |
2021-12-29 | $51.25 | $51.28 | $51.24 | $51.25 | $50.90 | 103,917 |
2021-12-28 | $51.23 | $51.28 | $51.23 | $51.28 | $50.93 | 129,125 |
2021-12-27 | $51.27 | $51.28 | $51.24 | $51.24 | $50.89 | 72,547 |
2021-12-23 | $51.25 | $51.27 | $51.23 | $51.27 | $50.92 | 64,187 |
2021-12-22 | $51.24 | $51.26 | $51.24 | $51.25 | $50.90 | 49,505 |
2021-12-21 | $51.27 | $51.27 | $51.22 | $51.25 | $50.90 | 52,385 |
2021-12-20 | $51.22 | $51.28 | $51.22 | $51.28 | $50.93 | 34,158 |
2021-12-17 | $51.27 | $51.27 | $51.23 | $51.23 | $50.88 | 36,977 |
2021-12-16 | $51.26 | $51.27 | $51.22 | $51.23 | $50.88 | 100,743 |
2021-12-15 | $51.27 | $51.28 | $51.22 | $51.28 | $50.93 | 81,167 |
2021-12-14 | $51.25 | $51.27 | $51.22 | $51.25 | $50.90 | 136,177 |
2021-12-13 | $51.26 | $51.27 | $51.25 | $51.25 | $50.90 | 31,988 |
2021-12-10 | $51.25 | $51.26 | $51.18 | $51.22 | $50.87 | 68,070 |
2021-12-09 | $51.25 | $51.26 | $51.23 | $51.25 | $50.90 | 31,814 |
2021-12-08 | $51.22 | $51.25 | $51.21 | $51.21 | $50.86 | 37,209 |
2021-12-07 | $51.26 | $51.28 | $51.22 | $51.25 | $50.90 | 194,976 |
2021-12-06 | $51.23 | $51.28 | $51.22 | $51.23 | $50.88 | 24,436 |
2021-12-03 | $51.23 | $51.27 | $51.23 | $51.26 | $50.91 | 95,443 |
2021-12-02 | $51.22 | $51.28 | $51.22 | $51.23 | $50.88 | 39,040 |
2021-12-01 | $51.27 | $51.27 | $51.21 | $51.27 | $50.92 | 115,667 |
2021-11-30 | $51.27 | $51.29 | $51.25 | $51.27 | $50.90 | 39,438 |
2021-11-29 | $51.24 | $51.26 | $51.22 | $51.26 | $50.89 | 55,329 |
2021-11-26 | $51.22 | $51.27 | $51.22 | $51.25 | $50.88 | 452,702 |
2021-11-24 | $51.24 | $51.24 | $51.20 | $51.21 | $50.84 | 28,401 |
2021-11-23 | $51.25 | $51.25 | $51.21 | $51.22 | $50.85 | 16,358 |
2021-11-22 | $51.25 | $51.26 | $51.22 | $51.24 | $50.87 | 54,031 |
2021-11-19 | $51.23 | $51.26 | $51.22 | $51.23 | $50.86 | 15,395 |
2021-11-18 | $51.24 | $51.26 | $51.21 | $51.26 | $50.89 | 25,035 |
2021-11-17 | $51.21 | $51.25 | $51.21 | $51.23 | $50.85 | 16,128 |
2021-11-16 | $51.23 | $51.26 | $51.20 | $51.26 | $50.89 | 63,047 |
2021-11-15 | $51.29 | $51.29 | $51.22 | $51.22 | $50.85 | 35,596 |
2021-11-12 | $51.25 | $51.28 | $51.24 | $51.28 | $50.91 | 25,278 |
2021-11-11 | $51.28 | $51.28 | $51.23 | $51.27 | $50.90 | 13,763 |
2021-11-10 | $51.27 | $51.29 | $51.24 | $51.27 | $50.90 | 37,771 |
2021-11-09 | $51.30 | $51.30 | $51.25 | $51.29 | $50.92 | 43,055 |
2021-11-08 | $51.27 | $51.28 | $51.22 | $51.26 | $50.89 | 15,447 |
2021-11-05 | $51.26 | $51.26 | $51.23 | $51.25 | $50.88 | 28,235 |
2021-11-04 | $51.21 | $51.26 | $51.21 | $51.25 | $50.88 | 33,793 |
2021-11-03 | $51.20 | $51.24 | $51.20 | $51.22 | $50.85 | 52,484 |
2021-11-02 | $51.21 | $51.25 | $51.20 | $51.20 | $50.83 | 64,530 |
2021-11-01 | $51.22 | $51.25 | $51.21 | $51.22 | $50.85 | 179,550 |
2021-10-29 | $51.21 | $51.26 | $51.21 | $51.26 | $50.87 | 47,439 |
2021-10-28 | $51.21 | $51.25 | $51.21 | $51.24 | $50.85 | 28,232 |
2021-10-27 | $51.22 | $51.25 | $51.22 | $51.23 | $50.84 | 105,879 |
2021-10-26 | $51.21 | $51.25 | $51.20 | $51.23 | $50.84 | 38,525 |
2021-10-25 | $51.24 | $51.26 | $51.21 | $51.26 | $50.87 | 55,813 |
2021-10-22 | $51.23 | $51.26 | $51.22 | $51.22 | $50.83 | 34,222 |
2021-10-21 | $51.27 | $51.28 | $51.22 | $51.24 | $50.85 | 16,314 |
2021-10-20 | $51.29 | $51.32 | $51.26 | $51.27 | $50.88 | 83,186 |
2021-10-19 | $51.31 | $51.31 | $51.27 | $51.31 | $50.92 | 26,106 |
2021-10-18 | $51.32 | $51.32 | $51.29 | $51.30 | $50.91 | 68,018 |
2021-10-15 | $51.28 | $51.32 | $51.28 | $51.28 | $50.89 | 15,556 |
2021-10-14 | $51.31 | $51.31 | $51.29 | $51.30 | $50.91 | 21,843 |
2021-10-13 | $51.28 | $51.31 | $51.27 | $51.31 | $50.92 | 55,463 |
2021-10-12 | $51.30 | $51.31 | $51.27 | $51.29 | $50.90 | 36,771 |
2021-10-11 | $51.28 | $51.29 | $51.25 | $51.26 | $50.87 | 26,730 |
2021-10-08 | $51.30 | $51.30 | $51.26 | $51.29 | $50.90 | 155,133 |
2021-10-07 | $51.30 | $51.34 | $51.26 | $51.30 | $50.91 | 76,312 |
2021-10-06 | $51.28 | $51.31 | $51.27 | $51.28 | $50.89 | 12,746 |
2021-10-05 | $51.28 | $51.32 | $51.28 | $51.28 | $50.89 | 16,529 |
2021-10-04 | $51.31 | $51.34 | $51.28 | $51.30 | $50.91 | 52,764 |
2021-10-01 | $51.28 | $51.31 | $51.26 | $51.28 | $50.89 | 383,891 |
2021-09-30 | $51.31 | $51.31 | $51.28 | $51.30 | $50.89 | 187,704 |
2021-09-29 | $51.32 | $51.32 | $51.28 | $51.30 | $50.89 | 44,869 |
2021-09-28 | $51.34 | $51.34 | $51.30 | $51.30 | $50.89 | 139,329 |
2021-09-27 | $51.34 | $51.37 | $51.34 | $51.36 | $50.95 | 49,568 |
2021-09-24 | $51.39 | $51.39 | $51.37 | $51.38 | $50.96 | 50,491 |
2021-09-23 | $51.41 | $51.41 | $51.38 | $51.39 | $50.98 | 17,700 |
2021-09-22 | $51.42 | $51.42 | $51.39 | $51.42 | $51.01 | 34,689 |
2021-09-21 | $51.42 | $51.42 | $51.40 | $51.41 | $51.00 | 41,324 |
2021-09-20 | $51.42 | $51.44 | $51.42 | $51.42 | $51.01 | 88,445 |
2021-09-17 | $51.40 | $51.43 | $51.40 | $51.41 | $51.00 | 42,484 |
2021-09-16 | $51.41 | $51.44 | $51.40 | $51.42 | $51.00 | 52,493 |
2021-09-15 | $51.45 | $51.45 | $51.41 | $51.43 | $51.02 | 152,138 |
2021-09-14 | $51.45 | $51.45 | $51.42 | $51.43 | $51.02 | 39,799 |
2021-09-13 | $51.45 | $51.45 | $51.42 | $51.44 | $51.02 | 47,511 |
2021-09-10 | $51.43 | $51.44 | $51.42 | $51.44 | $51.03 | 44,945 |
2021-09-09 | $51.42 | $51.45 | $51.40 | $51.42 | $51.01 | 46,611 |
2021-09-08 | $51.43 | $51.43 | $51.40 | $51.41 | $51.00 | 125,826 |
2021-09-07 | $51.41 | $51.43 | $51.40 | $51.40 | $50.99 | 56,360 |
2021-09-03 | $51.40 | $51.44 | $51.40 | $51.44 | $51.03 | 155,566 |
2021-09-02 | $51.41 | $51.45 | $51.41 | $51.41 | $51.00 | 353,305 |
2021-09-01 | $51.44 | $51.46 | $51.42 | $51.44 | $51.03 | 30,561 |
2021-08-31 | $51.43 | $51.45 | $51.43 | $51.45 | $51.02 | 46,207 |
2021-08-30 | $51.47 | $51.49 | $51.43 | $51.45 | $51.01 | 1,457,413 |
2021-08-27 | $51.46 | $51.48 | $51.45 | $51.48 | $51.05 | 102,781 |
2021-08-26 | $51.45 | $51.46 | $51.45 | $51.46 | $51.03 | 66,828 |
2021-08-25 | $51.48 | $51.48 | $51.45 | $51.46 | $51.03 | 67,836 |
2021-08-24 | $51.49 | $51.49 | $51.46 | $51.46 | $51.03 | 33,160 |
2021-08-23 | $51.47 | $51.50 | $51.47 | $51.49 | $51.06 | 1,516,737 |
2021-08-20 | $51.48 | $51.51 | $51.47 | $51.47 | $51.04 | 91,294 |
2021-08-19 | $51.50 | $51.50 | $51.48 | $51.48 | $51.05 | 72,421 |
2021-08-18 | $51.49 | $51.49 | $51.46 | $51.48 | $51.04 | 21,354 |
2021-08-17 | $51.49 | $51.49 | $51.45 | $51.48 | $51.05 | 146,468 |
2021-08-16 | $51.48 | $51.49 | $51.47 | $51.49 | $51.06 | 42,877 |
2021-08-13 | $51.47 | $51.50 | $51.46 | $51.48 | $51.05 | 41,542 |
2021-08-12 | $51.48 | $51.49 | $51.46 | $51.46 | $51.03 | 35,721 |
2021-08-11 | $51.49 | $51.50 | $51.47 | $51.49 | $51.06 | 33,838 |
2021-08-10 | $51.51 | $51.52 | $51.47 | $51.47 | $51.04 | 74,524 |
2021-08-09 | $51.47 | $51.52 | $51.47 | $51.49 | $51.06 | 25,267 |
2021-08-06 | $51.50 | $51.51 | $51.46 | $51.46 | $51.03 | 30,652 |
2021-08-05 | $51.50 | $51.54 | $51.50 | $51.52 | $51.09 | 27,335 |
2021-08-04 | $51.53 | $51.54 | $51.49 | $51.52 | $51.09 | 68,232 |
2021-08-03 | $51.52 | $51.54 | $51.50 | $51.53 | $51.10 | 36,921 |
2021-08-02 | $51.47 | $51.53 | $51.47 | $51.52 | $51.09 | 58,198 |
2021-07-30 | $51.53 | $51.55 | $51.51 | $51.53 | $51.08 | 27,534 |
2021-07-29 | $51.52 | $51.54 | $51.50 | $51.54 | $51.09 | 18,796 |
2021-07-28 | $51.54 | $51.55 | $51.50 | $51.55 | $51.10 | 49,929 |
2021-07-27 | $51.51 | $51.55 | $51.51 | $51.51 | $51.06 | 15,938 |
2021-07-26 | $51.51 | $51.55 | $51.51 | $51.53 | $51.08 | 14,998 |
2021-07-23 | $51.54 | $51.54 | $51.48 | $51.54 | $51.09 | 25,743 |
2021-07-22 | $51.52 | $51.53 | $51.48 | $51.51 | $51.06 | 89,568 |
2021-07-21 | $51.48 | $51.51 | $51.47 | $51.48 | $51.03 | 28,102 |
2021-07-20 | $51.56 | $51.56 | $51.50 | $51.53 | $51.07 | 25,074 |
2021-07-19 | $51.51 | $51.53 | $51.50 | $51.51 | $51.06 | 166,653 |
2021-07-16 | $51.47 | $51.52 | $51.47 | $51.50 | $51.04 | 34,968 |
2021-07-15 | $51.51 | $51.51 | $51.49 | $51.50 | $51.05 | 52,315 |
2021-07-14 | $51.49 | $51.51 | $51.47 | $51.49 | $51.04 | 79,113 |
2021-07-13 | $51.50 | $51.51 | $51.45 | $51.49 | $51.04 | 98,144 |
2021-07-12 | $51.47 | $51.51 | $51.45 | $51.49 | $51.03 | 73,766 |
2021-07-09 | $51.45 | $51.50 | $51.44 | $51.45 | $51.00 | 66,522 |
2021-07-08 | $51.45 | $51.51 | $51.45 | $51.49 | $51.04 | 59,653 |
2021-07-07 | $51.44 | $51.51 | $51.44 | $51.44 | $50.99 | 43,505 |
2021-07-06 | $51.46 | $51.47 | $51.44 | $51.45 | $51.00 | 79,667 |
2021-07-02 | $51.45 | $51.45 | $51.42 | $51.44 | $50.98 | 69,542 |
2021-07-01 | $51.39 | $51.44 | $51.39 | $51.41 | $50.96 | 96,900 |
2021-06-30 | $51.57 | $51.57 | $51.44 | $51.45 | $50.97 | 230,871 |
2021-06-29 | $51.45 | $51.47 | $51.43 | $51.43 | $50.95 | 27,809 |
2021-06-28 | $51.49 | $51.49 | $51.42 | $51.46 | $50.98 | 68,105 |
2021-06-25 | $51.44 | $51.44 | $51.39 | $51.43 | $50.95 | 36,473 |
2021-06-24 | $51.44 | $51.45 | $51.40 | $51.41 | $50.93 | 47,032 |
2021-06-23 | $51.38 | $51.45 | $51.38 | $51.43 | $50.95 | 94,146 |
2021-06-22 | $51.47 | $51.47 | $51.42 | $51.43 | $50.95 | 61,064 |
2021-06-21 | $51.43 | $51.48 | $51.43 | $51.46 | $50.98 | 26,929 |
2021-06-18 | $51.43 | $51.48 | $51.43 | $51.48 | $51.00 | 93,031 |
2021-06-17 | $51.48 | $51.51 | $51.42 | $51.43 | $50.95 | 168,024 |
2021-06-16 | $51.52 | $51.52 | $51.45 | $51.48 | $51.00 | 114,255 |
2021-06-15 | $51.53 | $51.54 | $51.50 | $51.50 | $51.02 | 35,259 |
2021-06-14 | $51.48 | $51.53 | $51.47 | $51.51 | $51.03 | 45,846 |
2021-06-11 | $51.51 | $51.51 | $51.46 | $51.51 | $51.03 | 61,352 |
2021-06-10 | $51.50 | $51.51 | $51.46 | $51.51 | $51.03 | 31,120 |
2021-06-09 | $51.47 | $51.51 | $51.47 | $51.51 | $51.03 | 70,871 |
2021-06-08 | $51.42 | $51.49 | $51.42 | $51.49 | $51.01 | 42,024 |
2021-06-07 | $51.44 | $51.46 | $51.43 | $51.46 | $50.98 | 21,821 |
2021-06-04 | $51.43 | $51.46 | $51.41 | $51.46 | $50.98 | 55,445 |
2021-06-03 | $51.44 | $51.44 | $51.38 | $51.44 | $50.96 | 52,121 |
2021-06-02 | $51.39 | $51.44 | $51.39 | $51.39 | $50.91 | 145,817 |
2021-06-01 | $51.33 | $51.43 | $51.33 | $51.39 | $50.91 | 20,620 |
2021-05-28 | $51.42 | $51.45 | $51.40 | $51.45 | $50.95 | 29,531 |
2021-05-27 | $51.42 | $51.44 | $51.39 | $51.42 | $50.92 | 11,573 |
2021-05-26 | $51.46 | $51.46 | $51.41 | $51.43 | $50.93 | 41,156 |
2021-05-25 | $51.38 | $51.43 | $51.38 | $51.42 | $50.91 | 38,501 |
2021-05-24 | $51.40 | $51.42 | $51.36 | $51.41 | $50.91 | 145,286 |
2021-05-21 | $51.38 | $51.41 | $51.35 | $51.38 | $50.88 | 20,933 |
2021-05-20 | $51.38 | $51.39 | $51.37 | $51.37 | $50.87 | 36,029 |
2021-05-19 | $51.40 | $51.40 | $51.38 | $51.40 | $50.89 | 15,913 |
2021-05-18 | $51.35 | $51.42 | $51.35 | $51.42 | $50.92 | 18,295 |
2021-05-17 | $51.42 | $51.42 | $51.37 | $51.38 | $50.88 | 87,017 |
2021-05-14 | $51.43 | $51.43 | $51.34 | $51.40 | $50.90 | 68,621 |
2021-05-13 | $51.43 | $51.44 | $51.35 | $51.35 | $50.85 | 90,880 |
2021-05-12 | $51.42 | $51.48 | $51.38 | $51.38 | $50.88 | 125,505 |
2021-05-11 | $51.42 | $51.45 | $51.40 | $51.41 | $50.91 | 45,366 |
2021-05-10 | $51.53 | $51.53 | $51.42 | $51.44 | $50.93 | 72,676 |
2021-05-07 | $51.46 | $51.47 | $51.43 | $51.43 | $50.93 | 111,772 |
2021-05-06 | $51.42 | $51.47 | $51.40 | $51.46 | $50.96 | 66,154 |
2021-05-05 | $51.41 | $51.43 | $51.40 | $51.43 | $50.93 | 18,945 |
2021-05-04 | $51.38 | $51.45 | $51.38 | $51.42 | $50.92 | 26,913 |
2021-05-03 | $51.47 | $51.47 | $51.40 | $51.43 | $50.93 | 159,879 |
2021-04-30 | $51.50 | $51.50 | $51.45 | $51.46 | $50.93 | 77,143 |
2021-04-29 | $51.48 | $51.48 | $51.42 | $51.43 | $50.90 | 105,172 |
2021-04-28 | $51.54 | $51.54 | $51.46 | $51.48 | $50.95 | 44,782 |
2021-04-27 | $51.47 | $51.53 | $51.47 | $51.50 | $50.97 | 19,711 |
2021-04-26 | $51.51 | $51.52 | $51.46 | $51.48 | $50.95 | 23,708 |
2021-04-23 | $51.52 | $51.53 | $51.46 | $51.46 | $50.93 | 50,944 |
2021-04-22 | $51.52 | $51.53 | $51.47 | $51.47 | $50.94 | 18,810 |
2021-04-21 | $51.47 | $51.53 | $51.47 | $51.52 | $50.99 | 94,121 |
2021-04-20 | $51.47 | $51.53 | $51.47 | $51.53 | $51.00 | 336,074 |
2021-04-19 | $51.51 | $51.51 | $51.47 | $51.50 | $50.96 | 149,967 |
2021-04-16 | $51.51 | $51.51 | $51.45 | $51.50 | $50.97 | 79,743 |
2021-04-15 | $51.48 | $51.53 | $51.45 | $51.48 | $50.95 | 42,771 |
2021-04-14 | $51.42 | $51.45 | $51.42 | $51.44 | $50.91 | 24,116 |
2021-04-13 | $51.43 | $51.45 | $51.41 | $51.42 | $50.89 | 50,502 |
2021-04-12 | $51.43 | $51.43 | $51.39 | $51.40 | $50.87 | 20,759 |
2021-04-09 | $51.39 | $51.41 | $51.35 | $51.40 | $50.87 | 251,029 |
2021-04-08 | $51.38 | $51.44 | $51.36 | $51.36 | $50.83 | 57,464 |
2021-04-07 | $51.39 | $51.41 | $51.37 | $51.39 | $50.86 | 21,446 |
2021-04-06 | $51.37 | $51.39 | $51.36 | $51.38 | $50.84 | 113,093 |
2021-04-05 | $51.31 | $51.38 | $51.31 | $51.38 | $50.85 | 48,790 |
2021-04-01 | $51.32 | $51.38 | $51.31 | $51.33 | $50.80 | 55,935 |
2021-03-31 | $51.32 | $51.39 | $51.32 | $51.35 | $50.79 | 168,420 |
2021-03-30 | $51.36 | $51.36 | $51.32 | $51.34 | $50.78 | 37,248 |
2021-03-29 | $51.38 | $51.38 | $51.34 | $51.34 | $50.78 | 105,012 |
2021-03-26 | $51.35 | $51.38 | $51.31 | $51.36 | $50.79 | 24,270 |
2021-03-25 | $51.30 | $51.39 | $51.30 | $51.36 | $50.80 | 81,929 |
2021-03-24 | $51.31 | $51.36 | $51.30 | $51.30 | $50.74 | 28,266 |
2021-03-23 | $51.31 | $51.35 | $51.29 | $51.31 | $50.75 | 25,568 |
2021-03-22 | $51.30 | $51.34 | $51.28 | $51.29 | $50.73 | 21,930 |
2021-03-19 | $51.33 | $51.35 | $51.27 | $51.28 | $50.72 | 71,130 |
2021-03-18 | $51.39 | $51.39 | $51.28 | $51.31 | $50.75 | 110,469 |
2021-03-17 | $51.41 | $51.42 | $51.36 | $51.36 | $50.80 | 19,441 |
2021-03-16 | $51.45 | $51.48 | $51.40 | $51.40 | $50.84 | 760,438 |
2021-03-15 | $51.39 | $51.43 | $51.38 | $51.42 | $50.86 | 39,839 |
2021-03-12 | $51.43 | $51.43 | $51.35 | $51.40 | $50.83 | 73,600 |
2021-03-11 | $51.38 | $51.43 | $51.38 | $51.43 | $50.87 | 30,059 |
2021-03-10 | $51.36 | $51.38 | $51.33 | $51.35 | $50.79 | 38,307 |
2021-03-09 | $51.34 | $51.38 | $51.34 | $51.37 | $50.81 | 29,821 |
2021-03-08 | $51.24 | $51.34 | $51.24 | $51.34 | $50.78 | 42,286 |
2021-03-05 | $51.33 | $51.34 | $51.24 | $51.26 | $50.70 | 33,956 |
2021-03-04 | $51.31 | $51.35 | $51.22 | $51.24 | $50.68 | 50,031 |
2021-03-03 | $51.29 | $51.34 | $51.27 | $51.31 | $50.75 | 56,166 |
2021-03-02 | $51.29 | $51.33 | $51.29 | $51.29 | $50.73 | 39,569 |
2021-03-01 | $51.26 | $51.32 | $51.23 | $51.31 | $50.75 | 66,276 |
2021-02-26 | $51.35 | $51.35 | $51.30 | $51.32 | $50.72 | 37,551 |
2021-02-25 | $51.32 | $51.37 | $51.27 | $51.30 | $50.70 | 44,157 |
2021-02-24 | $51.38 | $51.42 | $51.37 | $51.38 | $50.78 | 49,737 |
2021-02-23 | $51.47 | $51.47 | $51.40 | $51.44 | $50.84 | 51,830 |
2021-02-22 | $51.46 | $51.52 | $51.45 | $51.47 | $50.87 | 87,724 |
2021-02-19 | $51.48 | $51.53 | $51.44 | $51.48 | $50.88 | 89,217 |
2021-02-18 | $51.53 | $51.54 | $51.49 | $51.53 | $50.93 | 23,722 |
2021-02-17 | $51.52 | $51.56 | $51.50 | $51.52 | $50.92 | 35,773 |
2021-02-16 | $51.57 | $51.58 | $51.54 | $51.58 | $50.98 | 42,935 |
2021-02-12 | $51.54 | $51.60 | $51.54 | $51.56 | $50.96 | 36,646 |
2021-02-11 | $51.60 | $51.61 | $51.56 | $51.56 | $50.96 | 68,051 |
2021-02-10 | $51.58 | $51.61 | $51.56 | $51.60 | $51.00 | 45,376 |
2021-02-09 | $51.56 | $51.61 | $51.55 | $51.61 | $51.01 | 77,046 |
2021-02-08 | $51.57 | $51.58 | $51.54 | $51.56 | $50.96 | 55,314 |
2021-02-05 | $51.56 | $51.56 | $51.52 | $51.56 | $50.96 | 20,649 |
2021-02-04 | $51.50 | $51.55 | $51.50 | $51.55 | $50.95 | 19,889 |
2021-02-03 | $51.52 | $51.54 | $51.50 | $51.50 | $50.90 | 56,157 |
2021-02-02 | $51.52 | $51.54 | $51.51 | $51.52 | $50.93 | 56,462 |
2021-02-01 | $51.51 | $51.54 | $51.50 | $51.53 | $50.93 | 100,982 |
2021-01-29 | $51.50 | $51.54 | $51.50 | $51.53 | $50.90 | 93,997 |
2021-01-28 | $51.52 | $51.55 | $51.52 | $51.53 | $50.89 | 14,385 |
2021-01-27 | $51.52 | $51.55 | $51.51 | $51.52 | $50.88 | 23,661 |
2021-01-26 | $51.46 | $51.56 | $51.40 | $51.49 | $50.85 | 46,283 |
2021-01-25 | $51.57 | $51.57 | $51.45 | $51.45 | $50.82 | 65,612 |
2021-01-22 | $51.45 | $51.55 | $51.45 | $51.46 | $50.83 | 36,738 |
2021-01-21 | $51.42 | $51.55 | $51.42 | $51.52 | $50.88 | 31,396 |
2021-01-20 | $51.46 | $51.55 | $51.42 | $51.42 | $50.79 | 69,498 |
2021-01-19 | $51.43 | $51.52 | $51.42 | $51.49 | $50.85 | 96,639 |
2021-01-15 | $51.53 | $51.53 | $51.41 | $51.42 | $50.79 | 88,003 |
2021-01-14 | $51.50 | $51.50 | $51.43 | $51.49 | $50.85 | 29,999 |
2021-01-13 | $51.52 | $51.54 | $51.45 | $51.47 | $50.84 | 80,837 |
2021-01-12 | $51.50 | $51.50 | $51.43 | $51.46 | $50.83 | 23,529 |
2021-01-11 | $51.42 | $51.50 | $51.42 | $51.42 | $50.79 | 24,225 |
2021-01-08 | $51.50 | $51.51 | $51.40 | $51.49 | $50.85 | 55,821 |
2021-01-07 | $51.49 | $51.52 | $51.37 | $51.48 | $50.84 | 45,692 |
2021-01-06 | $51.47 | $51.54 | $51.35 | $51.47 | $50.84 | 54,426 |
2021-01-05 | $51.37 | $51.45 | $51.37 | $51.43 | $50.79 | 33,887 |
2021-01-04 | $51.44 | $51.46 | $51.42 | $51.45 | $50.81 | 44,481 |
2020-12-31 | $51.36 | $51.52 | $51.36 | $51.45 | $50.82 | 58,727 |
2020-12-30 | $51.43 | $51.44 | $51.37 | $51.40 | $50.77 | 52,984 |
2020-12-29 | $51.45 | $51.46 | $51.39 | $51.40 | $50.73 | 33,837 |
2020-12-28 | $51.38 | $51.44 | $51.38 | $51.42 | $50.74 | 22,454 |
2020-12-24 | $51.38 | $51.44 | $51.38 | $51.41 | $50.74 | 16,641 |
2020-12-23 | $51.44 | $51.44 | $51.39 | $51.40 | $50.73 | 32,683 |
2020-12-22 | $51.37 | $51.43 | $51.37 | $51.37 | $50.70 | 91,548 |
2020-12-21 | $51.39 | $51.45 | $51.37 | $51.37 | $50.70 | 255,018 |
2020-12-18 | $51.39 | $51.45 | $51.39 | $51.44 | $50.77 | 33,733 |
2020-12-17 | $51.45 | $51.45 | $51.42 | $51.45 | $50.78 | 29,370 |
2020-12-16 | $51.40 | $51.46 | $51.38 | $51.39 | $50.72 | 193,342 |
2020-12-15 | $51.37 | $51.44 | $51.36 | $51.43 | $50.76 | 29,572 |
2020-12-14 | $51.35 | $51.67 | $51.35 | $51.43 | $50.76 | 54,727 |
2020-12-11 | $51.36 | $51.40 | $50.72 | $51.35 | $50.68 | 68,732 |
2020-12-10 | $51.43 | $51.43 | $51.34 | $51.38 | $50.70 | 33,961 |
2020-12-09 | $51.31 | $51.40 | $51.31 | $51.40 | $50.73 | 33,402 |
2020-12-08 | $51.34 | $51.40 | $51.34 | $51.40 | $50.73 | 35,934 |
2020-12-07 | $51.32 | $51.40 | $51.32 | $51.33 | $50.66 | 76,567 |
2020-12-04 | $51.32 | $51.35 | $51.30 | $51.35 | $50.68 | 18,939 |
2020-12-03 | $51.31 | $51.36 | $51.29 | $51.36 | $50.69 | 25,916 |
2020-12-02 | $51.33 | $51.35 | $51.26 | $51.33 | $50.66 | 40,453 |
2020-12-01 | $51.34 | $51.34 | $51.28 | $51.33 | $50.66 | 112,419 |
2020-11-30 | $51.33 | $51.37 | $51.33 | $51.37 | $50.65 | 6,463 |
2020-11-27 | $51.41 | $51.41 | $51.33 | $51.36 | $50.65 | 11,913 |
2020-11-25 | $51.37 | $51.37 | $51.29 | $51.35 | $50.63 | 26,050 |
2020-11-24 | $51.29 | $51.34 | $51.29 | $51.34 | $50.63 | 18,564 |
2020-11-23 | $51.35 | $51.35 | $51.29 | $51.29 | $50.58 | 30,397 |
2020-11-20 | $51.28 | $51.35 | $51.26 | $51.32 | $50.61 | 55,257 |
2020-11-19 | $51.32 | $51.33 | $51.27 | $51.32 | $50.61 | 28,943 |
2020-11-18 | $51.31 | $51.31 | $51.21 | $51.29 | $50.58 | 23,248 |
2020-11-17 | $51.23 | $51.29 | $51.19 | $51.25 | $50.54 | 22,124 |
2020-11-16 | $51.20 | $51.25 | $51.19 | $51.25 | $50.54 | 51,049 |
2020-11-13 | $51.24 | $51.24 | $51.17 | $51.24 | $50.53 | 20,919 |
2020-11-12 | $51.23 | $51.24 | $51.15 | $51.24 | $50.53 | 16,731 |
2020-11-11 | $51.18 | $51.20 | $51.14 | $51.18 | $50.47 | 22,447 |
2020-11-10 | $51.15 | $51.20 | $51.10 | $51.15 | $50.44 | 22,141 |
2020-11-09 | $51.09 | $51.14 | $51.07 | $51.11 | $50.40 | 33,872 |
2020-11-06 | $51.17 | $51.23 | $51.17 | $51.17 | $50.46 | 20,099 |
2020-11-05 | $51.19 | $51.24 | $51.18 | $51.18 | $50.47 | 35,125 |
2020-11-04 | $51.25 | $51.30 | $51.22 | $51.26 | $50.55 | 46,885 |
2020-11-03 | $51.18 | $51.18 | $51.13 | $51.16 | $50.45 | 23,302 |
2020-11-02 | $51.15 | $51.18 | $51.13 | $51.16 | $50.45 | 16,977 |
2020-10-30 | $51.15 | $51.21 | $51.15 | $51.20 | $50.45 | 21,238 |
2020-10-29 | $51.20 | $51.22 | $51.16 | $51.21 | $50.46 | 50,781 |
2020-10-28 | $51.20 | $51.23 | $51.17 | $51.23 | $50.48 | 31,178 |
2020-10-27 | $51.25 | $51.25 | $51.16 | $51.19 | $50.44 | 42,527 |
2020-10-26 | $51.23 | $51.23 | $51.18 | $51.23 | $50.48 | 20,216 |
2020-10-23 | $51.18 | $51.21 | $51.15 | $51.20 | $50.45 | 34,373 |
2020-10-22 | $51.21 | $51.21 | $51.16 | $51.16 | $50.41 | 49,646 |
2020-10-21 | $51.16 | $51.20 | $51.14 | $51.14 | $50.39 | 18,398 |
2020-10-20 | $51.21 | $51.21 | $51.14 | $51.14 | $50.39 | 27,255 |
2020-10-19 | $51.30 | $51.30 | $51.18 | $51.20 | $50.45 | 24,201 |
2020-10-16 | $51.20 | $51.24 | $51.18 | $51.23 | $50.48 | 39,850 |
2020-10-15 | $51.21 | $51.24 | $51.20 | $51.23 | $50.48 | 7,403 |
2020-10-14 | $51.22 | $51.24 | $51.17 | $51.21 | $50.45 | 104,759 |
2020-10-13 | $51.19 | $51.21 | $51.19 | $51.19 | $50.44 | 9,424 |
2020-10-12 | $51.20 | $51.21 | $51.18 | $51.20 | $50.45 | 14,457 |
2020-10-09 | $51.20 | $51.20 | $51.15 | $51.20 | $50.45 | 16,333 |
2020-10-08 | $51.18 | $51.20 | $51.14 | $51.20 | $50.45 | 6,409 |
2020-10-07 | $51.20 | $51.20 | $51.13 | $51.19 | $50.44 | 51,379 |
2020-10-06 | $51.15 | $51.22 | $51.14 | $51.20 | $50.45 | 28,477 |
2020-10-05 | $51.16 | $51.22 | $51.16 | $51.16 | $50.41 | 37,135 |
2020-10-02 | $51.19 | $51.23 | $51.16 | $51.16 | $50.41 | 120,483 |
2020-10-01 | $51.25 | $51.25 | $51.19 | $51.23 | $50.48 | 24,918 |
2020-09-30 | $51.25 | $51.26 | $51.21 | $51.26 | $50.47 | 72,207 |
2020-09-29 | $51.25 | $51.29 | $51.24 | $51.29 | $50.50 | 24,023 |
2020-09-28 | $51.29 | $51.30 | $51.23 | $51.29 | $50.50 | 23,242 |
2020-09-25 | $51.25 | $51.29 | $51.24 | $51.25 | $50.46 | 16,168 |
2020-09-24 | $51.25 | $51.29 | $51.25 | $51.29 | $50.50 | 23,483 |
2020-09-23 | $51.22 | $51.29 | $51.22 | $51.29 | $50.50 | 32,451 |
2020-09-22 | $51.24 | $51.29 | $51.24 | $51.28 | $50.49 | 21,133 |
2020-09-21 | $51.29 | $51.29 | $51.23 | $51.28 | $50.49 | 15,371 |
2020-09-18 | $51.21 | $51.28 | $51.21 | $51.28 | $50.49 | 26,756 |
2020-09-17 | $51.29 | $51.29 | $51.24 | $51.28 | $50.49 | 72,758 |
2020-09-16 | $51.25 | $51.28 | $51.21 | $51.28 | $50.49 | 53,291 |
2020-09-15 | $51.21 | $51.28 | $51.21 | $51.27 | $50.48 | 27,387 |
2020-09-14 | $51.24 | $51.28 | $51.21 | $51.28 | $50.49 | 21,779 |
2020-09-11 | $51.27 | $51.27 | $51.20 | $51.21 | $50.42 | 47,354 |
2020-09-10 | $51.22 | $51.28 | $51.22 | $51.23 | $50.44 | 18,113 |
2020-09-09 | $51.20 | $51.28 | $51.20 | $51.23 | $50.44 | 19,659 |
2020-09-08 | $51.26 | $51.26 | $51.21 | $51.24 | $50.45 | 18,196 |
2020-09-04 | $51.22 | $51.25 | $51.20 | $51.25 | $50.46 | 29,818 |
2020-09-03 | $51.20 | $51.26 | $51.20 | $51.22 | $50.43 | 17,484 |
2020-09-02 | $51.28 | $51.34 | $51.21 | $51.23 | $50.44 | 63,894 |
2020-09-01 | $51.24 | $51.24 | $51.20 | $51.24 | $50.45 | 39,850 |
2020-08-31 | $51.31 | $51.40 | $51.25 | $51.29 | $50.46 | 38,869 |
2020-08-28 | $51.33 | $51.35 | $51.26 | $51.34 | $50.51 | 20,866 |
2020-08-27 | $51.35 | $51.35 | $51.21 | $51.22 | $50.39 | 51,284 |
2020-08-26 | $51.32 | $51.55 | $51.25 | $51.35 | $50.52 | 28,777 |
2020-08-25 | $51.29 | $51.49 | $51.24 | $51.33 | $50.50 | 38,412 |
2020-08-24 | $51.31 | $51.39 | $51.25 | $51.36 | $50.53 | 30,946 |
2020-08-21 | $51.26 | $51.34 | $51.25 | $51.30 | $50.46 | 13,755 |
2020-08-20 | $51.29 | $51.36 | $51.25 | $51.33 | $50.50 | 45,843 |
2020-08-19 | $51.30 | $51.34 | $51.24 | $51.28 | $50.45 | 24,972 |
2020-08-18 | $51.30 | $51.35 | $51.24 | $51.35 | $50.52 | 90,877 |
2020-08-17 | $51.25 | $51.36 | $51.25 | $51.30 | $50.47 | 19,620 |
2020-08-14 | $51.37 | $51.42 | $51.21 | $51.33 | $50.50 | 49,740 |
2020-08-13 | $51.36 | $51.48 | $51.26 | $51.38 | $50.55 | 48,447 |
2020-08-12 | $51.38 | $51.42 | $51.22 | $51.33 | $50.50 | 62,106 |
2020-08-11 | $51.37 | $51.42 | $51.28 | $51.28 | $50.45 | 46,368 |
2020-08-10 | $51.39 | $51.43 | $51.35 | $51.37 | $50.54 | 28,502 |
2020-08-07 | $51.36 | $51.44 | $51.33 | $51.37 | $50.54 | 37,767 |
2020-08-06 | $51.27 | $51.40 | $51.27 | $51.39 | $50.56 | 25,412 |
2020-08-05 | $51.21 | $51.40 | $51.21 | $51.34 | $50.51 | 41,521 |
2020-08-04 | $51.35 | $51.37 | $51.26 | $51.29 | $50.45 | 32,650 |
2020-08-03 | $51.33 | $51.34 | $51.20 | $51.22 | $50.39 | 23,599 |
2020-07-31 | $51.35 | $51.38 | $51.29 | $51.38 | $50.50 | 43,585 |
2020-07-30 | $51.32 | $51.35 | $51.25 | $51.34 | $50.46 | 35,122 |
2020-07-29 | $51.31 | $51.80 | $51.22 | $51.31 | $50.43 | 95,610 |
2020-07-28 | $51.25 | $51.59 | $51.21 | $51.34 | $50.46 | 169,307 |
2020-07-27 | $51.22 | $51.33 | $51.22 | $51.26 | $50.38 | 22,362 |
2020-07-24 | $51.31 | $51.31 | $51.20 | $51.20 | $50.32 | 19,539 |
2020-07-23 | $51.22 | $51.31 | $51.20 | $51.25 | $50.37 | 15,999 |
2020-07-22 | $51.26 | $51.30 | $51.21 | $51.30 | $50.42 | 24,547 |
2020-07-21 | $51.25 | $51.25 | $51.18 | $51.21 | $50.33 | 19,635 |
2020-07-20 | $51.17 | $51.58 | $51.14 | $51.21 | $50.33 | 42,622 |
2020-07-17 | $51.13 | $52.11 | $51.13 | $51.24 | $50.36 | 48,012 |
2020-07-16 | $51.15 | $51.21 | $51.15 | $51.19 | $50.31 | 26,313 |
2020-07-15 | $51.12 | $51.16 | $51.09 | $51.15 | $50.27 | 21,831 |
2020-07-14 | $51.14 | $51.17 | $51.06 | $51.16 | $50.28 | 31,725 |
2020-07-13 | $51.10 | $51.18 | $51.05 | $51.09 | $50.21 | 26,000 |
2020-07-10 | $51.00 | $51.18 | $51.00 | $51.15 | $50.27 | 35,100 |
2020-07-09 | $51.16 | $51.18 | $51.04 | $51.15 | $50.27 | 29,788 |
2020-07-08 | $51.04 | $51.13 | $51.03 | $51.10 | $50.22 | 21,354 |
2020-07-07 | $51.08 | $51.15 | $51.03 | $51.08 | $50.20 | 36,439 |
2020-07-06 | $50.98 | $51.11 | $50.98 | $51.08 | $50.20 | 18,700 |
2020-07-02 | $51.05 | $51.09 | $51.01 | $51.09 | $50.21 | 28,154 |
2020-07-01 | $50.96 | $51.11 | $50.95 | $51.04 | $50.16 | 39,000 |
2020-06-30 | $51.06 | $51.15 | $50.99 | $51.05 | $50.12 | 24,672 |
2020-06-29 | $51.01 | $51.10 | $51.01 | $51.09 | $50.16 | 16,765 |
2020-06-26 | $51.07 | $51.11 | $51.00 | $51.09 | $50.16 | 23,478 |
2020-06-25 | $51.04 | $51.11 | $51.04 | $51.06 | $50.13 | 13,651 |
2020-06-24 | $51.04 | $51.18 | $50.95 | $51.09 | $50.16 | 66,716 |
2020-06-23 | $51.04 | $51.04 | $50.96 | $51.04 | $50.11 | 14,782 |
2020-06-22 | $51.05 | $51.05 | $50.97 | $50.98 | $50.05 | 6,496 |
2020-06-19 | $51.02 | $51.12 | $50.99 | $51.02 | $50.09 | 39,724 |
2020-06-18 | $51.00 | $51.04 | $50.96 | $51.00 | $50.07 | 21,662 |
2020-06-17 | $50.98 | $51.21 | $50.94 | $50.95 | $50.02 | 80,612 |
2020-06-16 | $51.02 | $51.09 | $50.95 | $51.07 | $50.14 | 29,707 |
2020-06-15 | $51.02 | $51.09 | $50.90 | $50.92 | $49.99 | 43,185 |
2020-06-12 | $50.91 | $51.08 | $50.91 | $51.00 | $50.07 | 20,651 |
2020-06-11 | $51.00 | $51.06 | $50.97 | $50.97 | $50.04 | 27,116 |
2020-06-10 | $50.98 | $51.40 | $50.90 | $51.04 | $50.11 | 73,990 |
2020-06-09 | $50.95 | $50.99 | $50.90 | $50.92 | $49.99 | 11,496 |
2020-06-08 | $50.95 | $50.95 | $50.89 | $50.94 | $50.01 | 23,153 |
2020-06-05 | $50.85 | $51.02 | $50.84 | $50.92 | $49.99 | 54,239 |
2020-06-04 | $50.89 | $50.96 | $50.88 | $50.94 | $50.01 | 44,686 |
2020-06-03 | $50.91 | $50.94 | $50.85 | $50.90 | $49.97 | 33,179 |
2020-06-02 | $50.93 | $50.93 | $50.72 | $50.86 | $49.93 | 26,051 |
2020-06-01 | $50.85 | $50.91 | $50.74 | $50.89 | $49.96 | 18,081 |
2020-05-29 | $50.91 | $50.97 | $50.80 | $50.90 | $49.91 | 43,495 |
2020-05-28 | $50.84 | $50.91 | $50.63 | $50.82 | $49.83 | 21,512 |
2020-05-27 | $50.79 | $50.97 | $50.61 | $50.90 | $49.91 | 61,119 |
2020-05-26 | $50.88 | $50.88 | $50.79 | $50.87 | $49.88 | 12,400 |
2020-05-22 | $50.82 | $50.87 | $50.66 | $50.85 | $49.86 | 21,064 |
2020-05-21 | $50.68 | $50.87 | $50.68 | $50.77 | $49.78 | 20,743 |
2020-05-20 | $50.63 | $50.72 | $50.62 | $50.72 | $49.73 | 17,873 |
2020-05-19 | $50.65 | $50.73 | $50.51 | $50.63 | $49.65 | 61,571 |
2020-05-18 | $50.42 | $50.69 | $50.35 | $50.66 | $49.68 | 46,744 |
2020-05-15 | $50.58 | $50.58 | $50.44 | $50.50 | $49.52 | 36,295 |
2020-05-14 | $50.56 | $50.60 | $50.36 | $50.53 | $49.55 | 46,337 |
2020-05-13 | $50.41 | $50.52 | $50.41 | $50.50 | $49.52 | 10,862 |
2020-05-12 | $50.45 | $50.51 | $50.28 | $50.35 | $49.37 | 40,905 |
2020-05-11 | $50.51 | $50.51 | $50.39 | $50.49 | $49.51 | 5,392 |
2020-05-08 | $50.67 | $55.33 | $50.40 | $50.52 | $49.54 | 52,587 |
2020-05-07 | $50.31 | $50.41 | $50.26 | $50.38 | $49.40 | 12,358 |
2020-05-06 | $50.40 | $50.43 | $50.27 | $50.32 | $49.34 | 39,357 |
2020-05-05 | $50.28 | $50.39 | $50.28 | $50.36 | $49.38 | 5,273 |
2020-05-04 | $50.16 | $50.42 | $50.16 | $50.42 | $49.44 | 88,964 |
2020-05-01 | $50.35 | $50.36 | $50.17 | $50.26 | $49.28 | 9,096 |
2020-04-30 | $50.23 | $50.36 | $50.23 | $50.30 | $49.26 | 29,583 |
2020-04-29 | $50.30 | $50.38 | $50.21 | $50.22 | $49.19 | 27,651 |
2020-04-28 | $50.42 | $50.42 | $50.24 | $50.34 | $49.30 | 34,253 |
2020-04-27 | $50.18 | $50.49 | $50.15 | $50.22 | $49.19 | 40,764 |
2020-04-24 | $50.30 | $50.47 | $50.27 | $50.32 | $49.28 | 12,431 |
2020-04-23 | $50.54 | $50.54 | $50.33 | $50.45 | $49.41 | 11,376 |
2020-04-22 | $50.29 | $50.67 | $49.92 | $50.49 | $49.45 | 73,463 |
2020-04-21 | $50.49 | $50.59 | $50.27 | $50.43 | $49.39 | 28,015 |
2020-04-20 | $50.35 | $50.94 | $50.29 | $50.33 | $49.29 | 33,216 |
2020-04-17 | $50.46 | $50.65 | $50.46 | $50.65 | $49.61 | 14,770 |
2020-04-16 | $50.65 | $50.65 | $50.46 | $50.64 | $49.60 | 34,831 |
2020-04-15 | $50.52 | $50.68 | $50.38 | $50.68 | $49.64 | 11,545 |
2020-04-14 | $50.55 | $50.64 | $50.34 | $50.50 | $49.46 | 39,669 |
2020-04-13 | $50.44 | $50.57 | $50.37 | $50.57 | $49.53 | 31,380 |
2020-04-09 | $50.48 | $50.56 | $50.21 | $50.24 | $49.20 | 80,010 |
2020-04-08 | $50.21 | $50.47 | $50.16 | $50.20 | $49.17 | 13,830 |
2020-04-07 | $50.30 | $50.40 | $49.12 | $49.68 | $48.66 | 11,286 |
2020-04-06 | $50.18 | $50.35 | $50.14 | $50.34 | $49.30 | 4,019 |
2020-04-03 | $50.06 | $50.20 | $49.96 | $49.96 | $48.93 | 7,214 |
2020-04-02 | $50.02 | $50.14 | $49.82 | $49.82 | $48.79 | 14,306 |
2020-04-01 | $50.10 | $50.29 | $49.97 | $50.23 | $49.19 | 8,668 |
2020-03-31 | $50.36 | $50.57 | $50.36 | $50.57 | $49.47 | 8,273 |
2020-03-30 | $50.50 | $50.62 | $50.35 | $50.35 | $49.25 | 15,405 |
2020-03-27 | $50.29 | $50.64 | $50.26 | $50.41 | $49.31 | 7,677 |
2020-03-26 | $50.04 | $50.54 | $50.04 | $50.26 | $49.17 | 8,988 |
2020-03-25 | $49.21 | $49.99 | $49.20 | $49.97 | $48.88 | 7,842 |
2020-03-24 | $48.52 | $49.25 | $48.52 | $48.99 | $47.92 | 22,113 |
2020-03-23 | $48.49 | $49.25 | $48.46 | $48.65 | $47.59 | 33,625 |
2020-03-20 | $48.78 | $49.30 | $48.07 | $48.50 | $47.44 | 28,335 |
2020-03-19 | $48.82 | $49.60 | $48.36 | $48.53 | $47.47 | 15,005 |
2020-03-18 | $49.01 | $49.61 | $48.97 | $49.25 | $48.18 | 38,571 |
2020-03-17 | $49.26 | $50.01 | $49.26 | $49.68 | $48.60 | 29,407 |
2020-03-16 | $48.60 | $50.09 | $48.60 | $49.70 | $48.62 | 65,886 |
2020-03-13 | $49.62 | $50.25 | $49.43 | $49.95 | $48.86 | 38,609 |
2020-03-12 | $50.00 | $50.13 | $49.37 | $49.69 | $48.61 | 45,896 |
2020-03-11 | $50.84 | $50.99 | $50.49 | $50.57 | $49.47 | 62,214 |
2020-03-10 | $50.95 | $51.14 | $50.72 | $50.83 | $49.72 | 22,398 |
2020-03-09 | $51.25 | $51.30 | $50.91 | $51.10 | $49.99 | 39,500 |
2020-03-06 | $51.00 | $51.09 | $50.91 | $51.06 | $49.95 | 11,222 |
2020-03-05 | $50.79 | $51.00 | $50.79 | $50.93 | $49.82 | 9,584 |
2020-03-04 | $50.83 | $51.02 | $50.83 | $50.91 | $49.80 | 20,644 |
2020-03-03 | $50.87 | $50.92 | $50.85 | $50.92 | $49.81 | 12,009 |
2020-03-02 | $50.87 | $50.99 | $50.79 | $50.85 | $49.74 | 25,790 |
2020-02-28 | $50.93 | $51.04 | $50.87 | $51.00 | $49.83 | 14,547 |
2020-02-27 | $51.00 | $51.02 | $50.94 | $50.97 | $49.80 | 20,419 |
2020-02-26 | $50.88 | $51.00 | $50.88 | $50.95 | $49.78 | 25,573 |
2020-02-25 | $51.00 | $51.06 | $50.96 | $51.01 | $49.84 | 5,738 |
2020-02-24 | $51.03 | $51.08 | $50.96 | $51.02 | $49.85 | 31,235 |
2020-02-21 | $50.89 | $50.98 | $50.89 | $50.90 | $49.73 | 7,918 |
2020-02-20 | $50.81 | $50.90 | $50.81 | $50.88 | $49.71 | 5,773 |
2020-02-19 | $50.84 | $50.88 | $50.83 | $50.87 | $49.70 | 10,377 |
2020-02-18 | $50.88 | $50.89 | $50.82 | $50.82 | $49.65 | 8,939 |
2020-02-14 | $50.81 | $50.91 | $50.74 | $50.87 | $49.70 | 6,508 |
2020-02-13 | $50.82 | $50.86 | $50.78 | $50.84 | $49.67 | 12,382 |
2020-02-12 | $50.79 | $50.85 | $50.64 | $50.80 | $49.64 | 41,921 |
2020-02-11 | $50.85 | $50.88 | $50.84 | $50.86 | $49.69 | 2,608 |
2020-02-10 | $50.75 | $50.88 | $50.75 | $50.84 | $49.67 | 6,116 |
2020-02-07 | $50.83 | $50.84 | $50.79 | $50.83 | $49.66 | 18,285 |
2020-02-06 | $50.79 | $50.86 | $50.79 | $50.79 | $49.63 | 4,355 |
2020-02-05 | $50.82 | $50.85 | $50.78 | $50.78 | $49.61 | 10,011 |
2020-02-04 | $50.80 | $50.82 | $50.77 | $50.82 | $49.65 | 38,002 |
2020-02-03 | $50.81 | $50.85 | $50.77 | $50.81 | $49.65 | 3,431 |
2020-01-31 | $50.91 | $50.92 | $50.90 | $50.90 | $49.67 | 4,265 |
2020-01-30 | $50.90 | $50.92 | $50.88 | $50.91 | $49.68 | 17,830 |
2020-01-29 | $50.92 | $50.93 | $50.87 | $50.90 | $49.67 | 5,669 |
2020-01-28 | $50.87 | $50.89 | $50.85 | $50.88 | $49.65 | 10,124 |
2020-01-27 | $50.92 | $50.95 | $50.89 | $50.89 | $49.66 | 5,941 |
2020-01-24 | $50.85 | $50.93 | $50.85 | $50.85 | $49.62 | 11,051 |
2020-01-23 | $50.84 | $50.87 | $50.83 | $50.86 | $49.63 | 6,968 |
2020-01-22 | $50.82 | $50.84 | $50.82 | $50.84 | $49.61 | 8,177 |
2020-01-21 | $50.82 | $50.87 | $50.80 | $50.84 | $49.61 | 14,572 |
2020-01-17 | $50.85 | $50.85 | $50.77 | $50.79 | $49.56 | 6,135 |
2020-01-16 | $50.76 | $50.88 | $50.76 | $50.82 | $49.59 | 6,629 |
2020-01-15 | $50.80 | $50.85 | $50.75 | $50.84 | $49.61 | 25,138 |
2020-01-14 | $50.74 | $50.77 | $50.74 | $50.76 | $49.53 | 8,215 |
2020-01-13 | $50.75 | $50.75 | $50.69 | $50.75 | $49.52 | 18,507 |
2020-01-10 | $50.64 | $50.74 | $50.63 | $50.74 | $49.51 | 27,048 |
2020-01-09 | $50.69 | $50.78 | $50.65 | $50.72 | $49.49 | 9,620 |
2020-01-08 | $50.79 | $50.79 | $50.65 | $50.76 | $49.53 | 32,289 |
2020-01-07 | $50.68 | $50.73 | $50.65 | $50.69 | $49.46 | 9,251 |
2020-01-06 | $50.69 | $50.69 | $50.61 | $50.62 | $49.40 | 79,669 |
2020-01-03 | $50.69 | $50.71 | $50.67 | $50.71 | $49.48 | 14,302 |
2020-01-02 | $50.64 | $50.67 | $50.58 | $50.63 | $49.41 | 22,384 |
2019-12-31 | $50.67 | $50.67 | $50.55 | $50.62 | $49.40 | 13,892 |
2019-12-30 | $50.65 | $50.66 | $50.60 | $50.66 | $49.44 | 5,812 |
2019-12-27 | $50.72 | $50.72 | $50.67 | $50.71 | $49.42 | 5,401 |
2019-12-26 | $50.55 | $50.73 | $50.55 | $50.71 | $49.42 | 6,969 |
2019-12-24 | $50.72 | $50.72 | $50.69 | $50.69 | $49.40 | 1,997 |
2019-12-23 | $50.72 | $50.72 | $50.67 | $50.71 | $49.42 | 4,075 |
2019-12-20 | $50.68 | $50.69 | $50.68 | $50.69 | $49.40 | 4,402 |
2019-12-19 | $50.67 | $50.72 | $50.65 | $50.69 | $49.40 | 10,952 |
2019-12-18 | $50.73 | $50.74 | $50.66 | $50.66 | $49.37 | 16,577 |
2019-12-17 | $50.73 | $50.77 | $50.70 | $50.75 | $49.46 | 11,387 |
2019-12-16 | $50.72 | $50.72 | $50.71 | $50.71 | $49.42 | 5,627 |
2019-12-13 | $50.70 | $50.72 | $50.60 | $50.71 | $49.42 | 9,971 |
2019-12-12 | $50.68 | $50.68 | $50.63 | $50.64 | $49.35 | 8,270 |
2019-12-11 | $50.66 | $50.69 | $50.60 | $50.69 | $49.40 | 13,333 |
2019-12-10 | $50.64 | $50.74 | $50.62 | $50.62 | $49.33 | 35,960 |
2019-12-09 | $50.74 | $50.74 | $50.63 | $50.69 | $49.40 | 2,137 |
2019-12-06 | $50.64 | $50.64 | $50.55 | $50.62 | $49.33 | 5,997 |
2019-12-05 | $50.56 | $50.64 | $50.56 | $50.60 | $49.31 | 13,588 |
2019-12-04 | $50.60 | $50.66 | $50.60 | $50.65 | $49.36 | 19,078 |
2019-12-03 | $50.60 | $50.67 | $50.56 | $50.67 | $49.38 | 7,094 |
2019-12-02 | $50.63 | $50.63 | $50.53 | $50.56 | $49.27 | 21,864 |
2019-11-29 | $50.65 | $50.69 | $50.65 | $50.67 | $49.31 | 1,655 |
2019-11-27 | $50.67 | $50.76 | $50.62 | $50.67 | $49.31 | 8,565 |
2019-11-26 | $50.64 | $50.67 | $50.61 | $50.65 | $49.29 | 14,354 |
2019-11-25 | $50.64 | $50.64 | $50.61 | $50.61 | $49.25 | 9,468 |
2019-11-22 | $50.59 | $50.64 | $50.59 | $50.62 | $49.26 | 10,915 |
2019-11-21 | $50.60 | $50.64 | $50.60 | $50.60 | $49.25 | 3,859 |
2019-11-20 | $50.64 | $50.64 | $50.61 | $50.61 | $49.25 | 8,164 |
2019-11-19 | $50.64 | $50.64 | $50.55 | $50.60 | $49.25 | 5,264 |
2019-11-18 | $50.62 | $50.64 | $50.55 | $50.59 | $49.24 | 4,532 |
2019-11-15 | $50.60 | $50.62 | $50.60 | $50.61 | $49.25 | 10,131 |
2019-11-14 | $50.65 | $50.65 | $50.60 | $50.62 | $49.26 | 5,770 |
2019-11-13 | $50.62 | $50.62 | $50.51 | $50.58 | $49.23 | 3,925 |
2019-11-12 | $50.57 | $50.60 | $50.57 | $50.57 | $49.22 | 5,035 |
2019-11-11 | $50.65 | $50.65 | $50.51 | $50.55 | $49.20 | 2,536 |
2019-11-08 | $50.49 | $50.58 | $50.49 | $50.53 | $49.18 | 4,830 |
2019-11-07 | $50.60 | $50.60 | $50.51 | $50.54 | $49.19 | 5,695 |
2019-11-06 | $50.61 | $50.61 | $50.60 | $50.61 | $49.25 | 2,020 |
2019-11-05 | $50.57 | $50.58 | $50.55 | $50.57 | $49.22 | 3,027 |
2019-11-04 | $50.63 | $50.63 | $50.58 | $50.60 | $49.25 | 10,147 |
2019-11-01 | $50.62 | $50.62 | $50.60 | $50.60 | $49.25 | 1,217 |
2019-10-31 | $50.64 | $50.70 | $50.64 | $50.68 | $49.25 | 2,475 |
2019-10-30 | $50.63 | $50.66 | $50.63 | $50.66 | $49.24 | 996 |
2019-10-29 | $50.61 | $50.63 | $50.57 | $50.61 | $49.19 | 9,262 |
2019-10-28 | $50.62 | $50.63 | $50.59 | $50.61 | $49.19 | 9,202 |
2019-10-25 | $50.60 | $50.64 | $50.60 | $50.62 | $49.20 | 13,563 |
2019-10-24 | $50.57 | $50.64 | $50.57 | $50.62 | $49.20 | 10,780 |
2019-10-23 | $50.62 | $50.63 | $50.61 | $50.62 | $49.20 | 11,281 |
2019-10-22 | $50.60 | $50.61 | $50.58 | $50.61 | $49.19 | 5,735 |
2019-10-21 | $50.57 | $50.62 | $50.57 | $50.60 | $49.18 | 11,357 |
2019-10-18 | $50.58 | $50.62 | $50.58 | $50.61 | $49.19 | 7,479 |
2019-10-17 | $50.59 | $50.64 | $50.59 | $50.60 | $49.18 | 6,870 |
2019-10-16 | $50.60 | $50.62 | $50.59 | $50.61 | $49.19 | 6,850 |
2019-10-15 | $50.64 | $50.64 | $50.60 | $50.61 | $49.19 | 4,510 |
2019-10-14 | $50.64 | $50.72 | $50.62 | $50.62 | $49.20 | 9,490 |
2019-10-11 | $50.65 | $50.66 | $50.54 | $50.60 | $49.18 | 15,265 |
2019-10-10 | $50.68 | $50.68 | $50.66 | $50.66 | $49.24 | 4,334 |
2019-10-09 | $50.70 | $50.71 | $50.65 | $50.71 | $49.28 | 12,346 |
2019-10-08 | $50.70 | $50.71 | $50.67 | $50.68 | $49.25 | 7,509 |
2019-10-07 | $50.64 | $50.66 | $50.62 | $50.65 | $49.23 | 6,053 |
2019-10-04 | $50.65 | $50.65 | $50.59 | $50.59 | $49.17 | 14,926 |
2019-10-03 | $50.69 | $50.69 | $50.62 | $50.64 | $49.22 | 7,990 |
2019-10-02 | $50.56 | $50.63 | $50.56 | $50.63 | $49.21 | 8,624 |
2019-10-01 | $50.59 | $50.63 | $50.56 | $50.62 | $49.20 | 12,692 |
2019-09-30 | $50.63 | $50.65 | $50.62 | $50.65 | $49.15 | 1,741 |
2019-09-27 | $50.63 | $50.66 | $50.60 | $50.66 | $49.16 | 4,060 |
2019-09-26 | $50.73 | $50.73 | $50.57 | $50.66 | $49.16 | 14,333 |
2019-09-25 | $50.66 | $50.66 | $50.55 | $50.61 | $49.11 | 2,861 |
2019-09-24 | $50.66 | $50.69 | $50.61 | $50.66 | $49.16 | 12,622 |
2019-09-23 | $50.67 | $50.68 | $50.59 | $50.65 | $49.15 | 9,399 |
2019-09-20 | $50.56 | $50.60 | $50.55 | $50.60 | $49.10 | 6,423 |
2019-09-19 | $50.56 | $50.57 | $50.51 | $50.57 | $49.08 | 7,329 |
2019-09-18 | $50.45 | $50.54 | $50.45 | $50.49 | $49.00 | 6,059 |
2019-09-17 | $50.49 | $50.52 | $50.45 | $50.52 | $49.03 | 16,189 |
2019-09-16 | $50.43 | $50.56 | $50.43 | $50.48 | $48.99 | 13,296 |
2019-09-13 | $50.62 | $50.62 | $50.42 | $50.48 | $48.99 | 17,032 |
2019-09-12 | $50.65 | $50.65 | $50.54 | $50.59 | $49.09 | 3,744 |
2019-09-11 | $50.67 | $50.69 | $50.48 | $50.67 | $49.17 | 31,548 |
2019-09-10 | $50.69 | $50.71 | $50.66 | $50.68 | $49.18 | 12,673 |
2019-09-09 | $50.68 | $50.72 | $50.68 | $50.69 | $49.19 | 8,669 |
2019-09-06 | $50.75 | $50.75 | $50.71 | $50.71 | $49.21 | 1,165 |
2019-09-05 | $50.76 | $50.77 | $50.69 | $50.72 | $49.22 | 8,368 |
2019-09-04 | $50.81 | $50.81 | $50.75 | $50.77 | $49.27 | 14,002 |
2019-09-03 | $50.62 | $50.88 | $50.62 | $50.79 | $49.29 | 17,354 |
2019-08-30 | $50.86 | $50.86 | $50.80 | $50.86 | $49.29 | 5,123 |
2019-08-29 | $50.83 | $50.86 | $50.83 | $50.84 | $49.27 | 5,207 |
2019-08-28 | $50.88 | $50.90 | $50.77 | $50.88 | $49.31 | 6,327 |
2019-08-27 | $50.81 | $50.88 | $50.81 | $50.88 | $49.31 | 12,498 |
2019-08-26 | $50.83 | $50.84 | $50.81 | $50.81 | $49.24 | 4,435 |
2019-08-23 | $50.84 | $50.85 | $50.76 | $50.77 | $49.20 | 10,866 |
2019-08-22 | $50.85 | $50.85 | $50.81 | $50.84 | $49.27 | 4,965 |
2019-08-21 | $50.80 | $50.88 | $50.80 | $50.84 | $49.27 | 18,705 |
2019-08-20 | $50.93 | $50.93 | $50.85 | $50.92 | $49.35 | 6,135 |
2019-08-19 | $51.10 | $51.10 | $50.81 | $50.98 | $49.41 | 98,359 |
2019-08-16 | $50.82 | $50.92 | $50.82 | $50.88 | $49.31 | 8,749 |
2019-08-15 | $50.88 | $50.92 | $50.86 | $50.92 | $49.35 | 5,170 |
2019-08-14 | $50.86 | $50.91 | $50.83 | $50.87 | $49.30 | 4,588 |
2019-08-13 | $50.77 | $50.86 | $50.77 | $50.83 | $49.26 | 7,493 |
2019-08-12 | $50.92 | $50.92 | $50.82 | $50.87 | $49.30 | 7,057 |
2019-08-09 | $50.73 | $50.82 | $50.73 | $50.77 | $49.20 | 12,410 |
2019-08-08 | $50.76 | $50.81 | $50.76 | $50.77 | $49.20 | 4,628 |
2019-08-07 | $50.88 | $50.88 | $50.77 | $50.77 | $49.20 | 11,831 |
2019-08-06 | $50.73 | $50.79 | $50.73 | $50.77 | $49.20 | 5,900 |
2019-08-05 | $50.78 | $50.79 | $50.77 | $50.79 | $49.22 | 5,675 |
2019-08-02 | $50.73 | $50.74 | $50.70 | $50.73 | $49.16 | 4,537 |
2019-08-01 | $50.74 | $50.74 | $50.66 | $50.71 | $49.14 | 4,586 |
2019-07-31 | $50.72 | $50.74 | $50.72 | $50.74 | $49.10 | 2,650 |
2019-07-30 | $50.71 | $50.74 | $50.71 | $50.72 | $49.08 | 3,408 |
2019-07-29 | $50.78 | $50.78 | $50.70 | $50.71 | $49.07 | 10,151 |
2019-07-26 | $50.65 | $50.72 | $50.65 | $50.71 | $49.07 | 4,063 |
2019-07-25 | $50.74 | $50.74 | $50.65 | $50.69 | $49.05 | 6,836 |
2019-07-24 | $50.66 | $50.68 | $50.65 | $50.68 | $49.04 | 11,573 |
2019-07-23 | $50.68 | $50.68 | $50.63 | $50.66 | $49.02 | 7,795 |
2019-07-22 | $50.66 | $50.68 | $50.66 | $50.67 | $49.03 | 12,717 |
2019-07-19 | $50.66 | $50.67 | $50.62 | $50.63 | $48.99 | 6,369 |
2019-07-18 | $50.67 | $50.68 | $50.63 | $50.64 | $49.00 | 16,517 |
2019-07-17 | $50.66 | $50.66 | $50.65 | $50.65 | $49.01 | 16,165 |
2019-07-16 | $50.64 | $50.65 | $50.61 | $50.61 | $48.97 | 3,951 |
2019-07-15 | $50.66 | $50.67 | $50.64 | $50.65 | $49.01 | 14,684 |
2019-07-12 | $50.65 | $50.66 | $50.60 | $50.60 | $48.96 | 5,239 |
2019-07-11 | $50.69 | $50.69 | $50.58 | $50.59 | $48.95 | 11,180 |
2019-07-10 | $50.67 | $50.67 | $50.58 | $50.60 | $48.96 | 4,308 |
2019-07-09 | $50.56 | $50.60 | $50.56 | $50.59 | $48.95 | 5,676 |
2019-07-08 | $50.55 | $50.60 | $50.54 | $50.54 | $48.91 | 10,855 |
2019-07-05 | $50.53 | $50.53 | $50.50 | $50.53 | $48.90 | 2,543 |
2019-07-03 | $50.51 | $50.52 | $50.50 | $50.52 | $48.89 | 637 |
2019-07-02 | $50.52 | $50.54 | $50.49 | $50.53 | $48.90 | 7,614 |
2019-07-01 | $50.49 | $50.50 | $50.46 | $50.50 | $48.87 | 4,795 |
2019-06-28 | $50.58 | $50.58 | $50.54 | $50.58 | $48.87 | 3,913 |
2019-06-27 | $50.55 | $50.59 | $50.50 | $50.58 | $48.87 | 3,263 |
2019-06-26 | $50.55 | $50.55 | $50.53 | $50.53 | $48.82 | 1,729 |
2019-06-25 | $50.55 | $50.56 | $50.52 | $50.53 | $48.82 | 2,903 |
2019-06-24 | $50.48 | $50.56 | $50.48 | $50.56 | $48.85 | 9,747 |
2019-06-21 | $50.47 | $50.52 | $50.45 | $50.49 | $48.78 | 6,008 |
2019-06-20 | $50.51 | $50.54 | $50.44 | $50.51 | $48.80 | 11,227 |
2019-06-19 | $50.47 | $50.55 | $50.47 | $50.50 | $48.79 | 8,851 |
2019-06-18 | $50.46 | $50.51 | $50.46 | $50.50 | $48.79 | 8,048 |
2019-06-17 | $50.47 | $50.48 | $50.44 | $50.48 | $48.77 | 2,939 |
2019-06-14 | $50.49 | $50.50 | $50.46 | $50.47 | $48.76 | 14,429 |
2019-06-13 | $50.49 | $50.51 | $50.45 | $50.45 | $48.74 | 4,469 |
2019-06-12 | $50.43 | $50.49 | $50.43 | $50.48 | $48.77 | 8,181 |
2019-06-11 | $50.42 | $50.50 | $50.42 | $50.42 | $48.71 | 15,239 |
2019-06-10 | $50.49 | $50.49 | $50.44 | $50.46 | $48.76 | 4,862 |
2019-06-07 | $50.51 | $50.51 | $50.46 | $50.49 | $48.78 | 4,822 |
2019-06-06 | $50.47 | $50.51 | $50.46 | $50.46 | $48.75 | 16,169 |
2019-06-05 | $50.47 | $50.47 | $50.44 | $50.45 | $48.74 | 4,017 |
2019-06-04 | $50.45 | $50.45 | $50.41 | $50.45 | $48.74 | 7,122 |
2019-06-03 | $50.44 | $50.45 | $50.42 | $50.44 | $48.73 | 4,466 |
2019-05-31 | $50.47 | $50.51 | $50.47 | $50.48 | $48.69 | 2,420 |
2019-05-30 | $50.40 | $50.44 | $50.40 | $50.43 | $48.65 | 69,462 |
2019-05-29 | $50.46 | $50.47 | $50.38 | $50.43 | $48.65 | 7,979 |
2019-05-28 | $50.45 | $50.48 | $50.40 | $50.46 | $48.67 | 19,062 |
2019-05-24 | $50.36 | $50.44 | $50.35 | $50.44 | $48.66 | 14,244 |
2019-05-23 | $50.39 | $50.39 | $50.33 | $50.37 | $48.59 | 5,289 |
2019-05-22 | $50.34 | $50.39 | $50.31 | $50.33 | $48.55 | 11,015 |
2019-05-21 | $50.31 | $50.36 | $50.31 | $50.32 | $48.54 | 28,479 |
2019-05-20 | $50.36 | $50.37 | $50.34 | $50.36 | $48.58 | 11,643 |
2019-05-17 | $50.34 | $50.38 | $50.34 | $50.34 | $48.56 | 19,532 |
2019-05-16 | $50.33 | $50.35 | $50.32 | $50.34 | $48.56 | 13,947 |
2019-05-15 | $50.36 | $50.37 | $50.32 | $50.33 | $48.55 | 50,775 |
2019-05-14 | $50.34 | $50.34 | $50.30 | $50.34 | $48.56 | 11,737 |
2019-05-13 | $50.26 | $50.37 | $50.26 | $50.30 | $48.52 | 23,576 |
2019-05-10 | $50.31 | $50.33 | $50.21 | $50.30 | $48.52 | 18,950 |
2019-05-09 | $50.25 | $50.30 | $50.21 | $50.24 | $48.46 | 8,709 |
2019-05-08 | $50.23 | $50.28 | $50.17 | $50.19 | $48.41 | 8,038 |
2019-05-07 | $50.26 | $50.26 | $50.14 | $50.17 | $48.39 | 8,000 |
2019-05-06 | $50.23 | $50.25 | $50.11 | $50.14 | $48.37 | 25,991 |
2019-05-03 | $50.17 | $50.22 | $50.16 | $50.21 | $48.43 | 3,857 |
2019-05-02 | $50.15 | $50.16 | $50.13 | $50.15 | $48.38 | 5,919 |
2019-05-01 | $50.22 | $50.22 | $50.13 | $50.16 | $48.39 | 4,542 |
2019-04-30 | $50.23 | $50.29 | $50.23 | $50.28 | $48.42 | 9,004 |
2019-04-29 | $50.23 | $50.29 | $50.23 | $50.26 | $48.40 | 2,068 |
2019-04-26 | $50.27 | $50.31 | $50.22 | $50.29 | $48.43 | 4,191 |
2019-04-25 | $50.18 | $50.24 | $50.18 | $50.24 | $48.39 | 12,144 |
2019-04-24 | $50.14 | $50.21 | $50.14 | $50.19 | $48.34 | 2,990 |
2019-04-23 | $50.20 | $50.20 | $50.13 | $50.17 | $48.32 | 3,810 |
2019-04-22 | $50.14 | $50.18 | $50.10 | $50.14 | $48.29 | 15,090 |
2019-04-18 | $50.18 | $50.22 | $50.13 | $50.16 | $48.31 | 9,676 |
2019-04-17 | $50.16 | $50.18 | $50.16 | $50.17 | $48.32 | 15,039 |
2019-04-16 | $50.12 | $50.18 | $50.11 | $50.15 | $48.30 | 7,009 |
2019-04-15 | $50.16 | $50.21 | $50.10 | $50.16 | $48.31 | 11,627 |
2019-04-12 | $50.12 | $50.20 | $50.11 | $50.18 | $48.33 | 7,046 |
2019-04-11 | $50.09 | $50.19 | $50.09 | $50.13 | $48.28 | 8,061 |
2019-04-10 | $50.22 | $50.22 | $50.09 | $50.16 | $48.31 | 2,991 |
2019-04-09 | $50.15 | $50.22 | $50.06 | $50.12 | $48.27 | 16,661 |
2019-04-08 | $50.22 | $50.23 | $50.20 | $50.21 | $48.36 | 3,383 |
2019-04-05 | $50.21 | $50.23 | $50.15 | $50.17 | $48.32 | 9,254 |
2019-04-04 | $50.09 | $50.25 | $50.09 | $50.16 | $48.31 | 9,228 |
2019-04-03 | $50.16 | $50.22 | $50.13 | $50.15 | $48.30 | 1,793 |
2019-04-02 | $50.16 | $50.25 | $50.14 | $50.25 | $48.39 | 6,112 |
2019-04-01 | $50.34 | $50.34 | $50.16 | $50.16 | $48.31 | 6,928 |
2019-03-29 | $50.41 | $50.41 | $50.26 | $50.37 | $48.43 | 20,210 |
2019-03-28 | $50.23 | $50.30 | $50.20 | $50.29 | $48.36 | 2,399 |
2019-03-27 | $50.23 | $50.27 | $50.23 | $50.27 | $48.34 | 1,028 |
2019-03-26 | $50.38 | $50.38 | $50.25 | $50.31 | $48.38 | 19,562 |
2019-03-25 | $50.35 | $50.39 | $50.16 | $50.28 | $48.34 | 24,918 |
2019-03-22 | $50.31 | $50.33 | $50.24 | $50.30 | $48.37 | 9,419 |
2019-03-21 | $50.27 | $50.28 | $50.18 | $50.22 | $48.29 | 18,426 |
2019-03-20 | $50.17 | $50.17 | $50.11 | $50.11 | $48.18 | 3,613 |
2019-03-19 | $50.09 | $50.23 | $50.09 | $50.15 | $48.22 | 8,287 |
2019-03-18 | $50.17 | $50.19 | $50.11 | $50.16 | $48.23 | 4,553 |
2019-03-15 | $50.11 | $50.21 | $49.98 | $50.11 | $48.18 | 16,278 |
2019-03-14 | $50.06 | $50.22 | $49.95 | $50.09 | $48.16 | 9,891 |
2019-03-13 | $50.12 | $50.27 | $50.12 | $50.16 | $48.23 | 19,033 |
2019-03-12 | $50.04 | $50.12 | $50.04 | $50.12 | $48.19 | 2,327 |
2019-03-11 | $50.03 | $50.11 | $50.00 | $50.00 | $48.08 | 7,009 |
2019-03-08 | $50.05 | $50.09 | $50.00 | $50.06 | $48.13 | 1,348 |
2019-03-07 | $50.02 | $50.04 | $49.98 | $50.04 | $48.12 | 1,229 |
2019-03-06 | $49.98 | $50.02 | $49.97 | $50.02 | $48.10 | 1,509 |
2019-03-05 | $50.00 | $50.04 | $49.98 | $49.99 | $48.07 | 2,590 |
2019-03-04 | $49.96 | $50.07 | $49.95 | $49.99 | $48.07 | 1,343 |
2019-03-01 | $50.02 | $50.10 | $49.91 | $50.03 | $48.11 | 8,832 |
2019-02-28 | $50.13 | $50.13 | $49.96 | $50.05 | $48.04 | 12,182 |
2019-02-27 | $50.03 | $50.13 | $50.01 | $50.07 | $48.06 | 4,541 |
2019-02-26 | $50.07 | $50.10 | $50.07 | $50.10 | $48.09 | 851 |
2019-02-25 | $50.03 | $50.12 | $50.03 | $50.12 | $48.11 | 10,393 |
2019-02-22 | $50.00 | $50.04 | $49.95 | $50.03 | $48.02 | 2,646 |
2019-02-21 | $50.00 | $50.15 | $50.00 | $50.08 | $48.07 | 4,489 |
2019-02-20 | $50.12 | $50.12 | $49.86 | $50.12 | $48.11 | 15,568 |
2019-02-19 | $49.96 | $50.12 | $49.96 | $50.00 | $48.00 | 2,684 |
2019-02-15 | $50.00 | $50.06 | $49.88 | $49.95 | $47.95 | 9,832 |
2019-02-14 | $49.92 | $49.95 | $49.92 | $49.95 | $47.95 | 126 |
2019-02-13 | $49.98 | $49.99 | $49.82 | $49.82 | $47.82 | 12,100 |
2019-02-12 | $49.97 | $50.00 | $49.95 | $49.96 | $47.96 | 5,239 |
2019-02-11 | $49.93 | $49.98 | $49.93 | $49.96 | $47.96 | 2,518 |
2019-02-08 | $49.93 | $49.99 | $49.93 | $49.95 | $47.95 | 5,146 |
2019-02-07 | $50.00 | $50.00 | $49.89 | $49.95 | $47.95 | 18,251 |
2019-02-06 | $49.93 | $50.00 | $49.93 | $49.97 | $47.97 | 14,050 |
2019-02-05 | $49.90 | $49.99 | $49.90 | $49.96 | $47.96 | 3,498 |
2019-02-04 | $49.81 | $49.98 | $49.81 | $49.95 | $47.95 | 17,074 |
2019-02-01 | $49.86 | $49.95 | $49.86 | $49.91 | $47.91 | 8,651 |
2019-01-31 | $49.93 | $50.03 | $49.93 | $49.97 | $47.88 | 12,795 |
2019-01-30 | $49.91 | $49.94 | $49.90 | $49.92 | $47.83 | 13,496 |
2019-01-29 | $49.90 | $49.94 | $49.90 | $49.94 | $47.85 | 13,090 |
2019-01-28 | $49.90 | $49.92 | $49.90 | $49.92 | $47.83 | 980 |
2019-01-25 | $49.96 | $49.96 | $49.90 | $49.93 | $47.84 | 25,050 |
2019-01-24 | $49.88 | $50.04 | $49.88 | $50.01 | $47.92 | 40,529 |
2019-01-23 | $49.89 | $49.90 | $49.85 | $49.90 | $47.81 | 12,971 |
2019-01-22 | $49.92 | $49.92 | $49.87 | $49.87 | $47.78 | 6,445 |
2019-01-18 | $49.90 | $49.91 | $49.89 | $49.91 | $47.82 | 4,799 |
2019-01-17 | $49.86 | $49.87 | $49.85 | $49.87 | $47.78 | 1,138 |
2019-01-16 | $49.87 | $49.92 | $49.87 | $49.91 | $47.82 | 2,347 |
2019-01-15 | $49.87 | $49.89 | $49.82 | $49.87 | $47.78 | 3,597 |
2019-01-14 | $49.92 | $49.92 | $49.89 | $49.92 | $47.83 | 3,976 |
2019-01-11 | $49.92 | $49.92 | $49.81 | $49.87 | $47.78 | 1,350 |
2019-01-10 | $49.79 | $49.92 | $49.78 | $49.84 | $47.76 | 3,943 |
2019-01-09 | $49.79 | $49.87 | $49.79 | $49.85 | $47.77 | 4,382 |
2019-01-08 | $49.92 | $49.92 | $49.77 | $49.77 | $47.69 | 7,797 |
2019-01-07 | $49.80 | $49.92 | $49.80 | $49.81 | $47.73 | 6,621 |
2019-01-04 | $49.81 | $49.90 | $49.81 | $49.84 | $47.76 | 5,847 |
2019-01-03 | $49.90 | $49.92 | $49.80 | $49.86 | $47.78 | 5,878 |
2019-01-02 | $49.92 | $49.92 | $49.87 | $49.89 | $47.80 | 9,473 |
2018-12-31 | $49.87 | $49.91 | $49.75 | $49.83 | $47.74 | 12,802 |
2018-12-28 | $49.83 | $49.91 | $49.76 | $49.81 | $47.73 | 8,387 |
2018-12-27 | $49.96 | $50.02 | $49.77 | $49.95 | $47.86 | 34,643 |
2018-12-26 | $49.90 | $49.95 | $49.81 | $49.82 | $47.74 | 10,620 |
2018-12-24 | $49.92 | $49.97 | $49.83 | $49.89 | $47.80 | 1,313 |
2018-12-21 | $49.82 | $49.82 | $49.73 | $49.77 | $47.69 | 7,942 |
2018-12-20 | $49.77 | $49.86 | $49.75 | $49.83 | $47.75 | 5,098 |
2018-12-19 | $49.82 | $49.85 | $49.69 | $49.80 | $47.71 | 8,988 |
2018-12-18 | $49.73 | $49.83 | $49.73 | $49.80 | $47.72 | 3,793 |
2018-12-17 | $49.85 | $49.85 | $49.76 | $49.76 | $47.68 | 1,635 |
2018-12-14 | $49.77 | $49.85 | $49.77 | $49.80 | $47.72 | 3,699 |
2018-12-13 | $49.64 | $49.77 | $49.64 | $49.77 | $47.69 | 2,887 |
2018-12-12 | $49.70 | $49.84 | $49.70 | $49.78 | $47.70 | 11,598 |
2018-12-11 | $49.84 | $49.84 | $49.62 | $49.70 | $47.62 | 7,732 |
2018-12-10 | $49.79 | $49.87 | $49.68 | $49.78 | $47.70 | 7,863 |
2018-12-07 | $49.74 | $49.81 | $49.60 | $49.63 | $47.55 | 37,880 |
2018-12-06 | $49.73 | $49.84 | $49.66 | $49.84 | $47.76 | 5,659 |
2018-12-04 | $49.60 | $49.76 | $49.60 | $49.67 | $47.59 | 10,929 |
2018-12-03 | $49.69 | $49.70 | $49.56 | $49.63 | $47.55 | 8,530 |
2018-11-30 | $49.64 | $49.73 | $49.64 | $49.73 | $47.57 | 6,642 |
2018-11-29 | $49.74 | $49.79 | $49.65 | $49.73 | $47.57 | 23,880 |
2018-11-28 | $49.65 | $49.65 | $49.63 | $49.63 | $47.47 | 726 |
2018-11-27 | $49.58 | $49.65 | $49.58 | $49.60 | $47.44 | 7,552 |
2018-11-26 | $49.49 | $49.63 | $49.49 | $49.57 | $47.42 | 6,326 |
2018-11-23 | $49.73 | $49.73 | $49.73 | $49.73 | $47.57 | 233 |
2018-11-21 | $49.74 | $49.75 | $49.55 | $49.57 | $47.42 | 15,074 |
2018-11-20 | $49.76 | $49.79 | $49.65 | $49.65 | $47.49 | 7,940 |
2018-11-19 | $49.59 | $49.76 | $49.55 | $49.70 | $47.54 | 6,318 |
2018-11-16 | $49.63 | $49.68 | $49.54 | $49.54 | $47.39 | 888 |
2018-11-15 | $49.59 | $49.75 | $49.53 | $49.53 | $47.38 | 6,171 |
2018-11-14 | $49.61 | $49.72 | $49.49 | $49.61 | $47.45 | 11,721 |
2018-11-13 | $49.63 | $49.63 | $49.56 | $49.59 | $47.44 | 3,211 |
2018-11-12 | $49.53 | $49.63 | $49.50 | $49.50 | $47.35 | 1,671 |
2018-11-09 | $49.59 | $49.62 | $49.50 | $49.50 | $47.35 | 6,559 |
2018-11-08 | $49.66 | $49.66 | $49.54 | $49.57 | $47.42 | 31,107 |
2018-11-07 | $49.64 | $49.64 | $49.59 | $49.63 | $47.47 | 5,051 |
2018-11-06 | $49.58 | $49.61 | $49.58 | $49.59 | $47.44 | 2,688 |
2018-11-05 | $49.56 | $49.62 | $49.56 | $49.61 | $47.45 | 2,001 |
2018-11-02 | $49.65 | $49.66 | $49.48 | $49.64 | $47.48 | 10,660 |
2018-11-01 | $49.54 | $49.57 | $49.51 | $49.54 | $47.39 | 6,375 |
2018-10-31 | $49.68 | $49.73 | $49.58 | $49.71 | $47.48 | 3,781 |
2018-10-30 | $49.73 | $49.73 | $49.58 | $49.69 | $47.46 | 9,182 |
2018-10-29 | $49.68 | $49.72 | $49.60 | $49.60 | $47.37 | 4,543 |
2018-10-26 | $49.65 | $49.71 | $49.60 | $49.70 | $47.47 | 7,950 |
2018-10-25 | $49.73 | $49.73 | $49.58 | $49.72 | $47.48 | 3,064 |
2018-10-24 | $49.68 | $49.73 | $49.61 | $49.71 | $47.48 | 5,559 |
2018-10-23 | $49.65 | $49.68 | $49.55 | $49.55 | $47.32 | 1,560 |
2018-10-22 | $49.74 | $49.74 | $49.52 | $49.52 | $47.29 | 4,277 |
2018-10-19 | $49.69 | $49.73 | $49.53 | $49.53 | $47.30 | 14,776 |
2018-10-18 | $49.57 | $49.74 | $49.51 | $49.53 | $47.30 | 5,302 |
2018-10-17 | $49.65 | $49.67 | $49.59 | $49.63 | $47.40 | 17,723 |
2018-10-16 | $49.69 | $49.79 | $49.64 | $49.75 | $47.51 | 14,649 |
2018-10-15 | $49.67 | $49.77 | $49.61 | $49.74 | $47.50 | 17,065 |
2018-10-12 | $49.70 | $49.76 | $49.62 | $49.62 | $47.39 | 10,982 |
2018-10-11 | $49.71 | $49.78 | $49.61 | $49.75 | $47.51 | 2,508 |
2018-10-10 | $49.63 | $49.71 | $49.56 | $49.60 | $47.37 | 21,940 |
2018-10-09 | $49.62 | $49.79 | $49.56 | $49.71 | $47.48 | 26,411 |
2018-10-08 | $49.74 | $49.80 | $49.56 | $49.79 | $47.55 | 21,632 |
2018-10-05 | $49.76 | $49.76 | $49.53 | $49.72 | $47.48 | 15,875 |
2018-10-04 | $49.56 | $49.70 | $49.56 | $49.66 | $47.43 | 6,505 |
2018-10-03 | $49.65 | $49.75 | $49.65 | $49.70 | $47.47 | 15,073 |
2018-10-02 | $49.89 | $49.89 | $49.65 | $49.78 | $47.54 | 6,399 |
2018-10-01 | $49.88 | $49.88 | $49.73 | $49.75 | $47.51 | 8,540 |
2018-09-28 | $49.93 | $49.93 | $49.71 | $49.71 | $47.41 | 15,740 |
2018-09-27 | $49.84 | $49.86 | $49.60 | $49.86 | $47.55 | 2,904 |
2018-09-26 | $49.86 | $49.86 | $49.75 | $49.85 | $47.54 | 1,251 |
2018-09-25 | $49.76 | $49.88 | $49.64 | $49.86 | $47.55 | 9,594 |
2018-09-24 | $49.70 | $49.85 | $49.61 | $49.63 | $47.33 | 8,982 |
2018-09-21 | $49.85 | $49.85 | $49.82 | $49.83 | $47.52 | 3,928 |
2018-09-20 | $49.70 | $49.83 | $49.64 | $49.71 | $47.41 | 10,192 |
2018-09-19 | $49.85 | $49.85 | $49.73 | $49.83 | $47.52 | 3,734 |
2018-09-18 | $49.80 | $49.85 | $49.80 | $49.81 | $47.50 | 8,835 |
2018-09-17 | $49.76 | $49.88 | $49.76 | $49.76 | $47.46 | 3,877 |
2018-09-14 | $49.88 | $49.89 | $49.74 | $49.81 | $47.50 | 4,488 |
2018-09-13 | $49.84 | $49.89 | $49.80 | $49.82 | $47.51 | 4,721 |
2018-09-12 | $49.73 | $49.93 | $49.73 | $49.74 | $47.44 | 5,253 |
2018-09-11 | $49.92 | $49.95 | $49.74 | $49.75 | $47.45 | 7,167 |
2018-09-10 | $49.84 | $50.01 | $49.84 | $49.98 | $47.67 | 7,711 |
2018-09-07 | $49.93 | $49.93 | $49.79 | $49.84 | $47.53 | 8,367 |
2018-09-06 | $49.84 | $49.97 | $49.84 | $49.96 | $47.65 | 5,968 |
2018-09-05 | $49.90 | $50.01 | $49.85 | $49.85 | $47.54 | 8,576 |
2018-09-04 | $49.88 | $50.00 | $49.72 | $49.97 | $47.66 | 4,391 |
2018-08-31 | $49.96 | $50.01 | $49.87 | $49.97 | $47.59 | 11,625 |
2018-08-30 | $50.01 | $50.01 | $49.88 | $49.89 | $47.51 | 15,974 |
2018-08-29 | $49.96 | $50.02 | $49.92 | $49.94 | $47.56 | 8,600 |
2018-08-28 | $49.95 | $50.00 | $49.91 | $49.97 | $47.59 | 2,409 |
2018-08-27 | $49.96 | $50.04 | $49.94 | $50.04 | $47.65 | 1,472 |
2018-08-24 | $49.82 | $50.02 | $49.82 | $49.85 | $47.47 | 3,000 |
2018-08-23 | $49.83 | $49.94 | $49.81 | $49.83 | $47.45 | 10,009 |
2018-08-22 | $49.99 | $50.03 | $49.99 | $50.02 | $47.63 | 6,577 |
2018-08-21 | $49.87 | $50.04 | $49.87 | $49.99 | $47.61 | 2,420 |
2018-08-20 | $50.04 | $50.04 | $49.89 | $50.02 | $47.63 | 3,009 |
2018-08-17 | $50.03 | $50.05 | $49.92 | $50.02 | $47.63 | 12,954 |
2018-08-16 | $50.05 | $50.05 | $49.76 | $49.95 | $47.57 | 6,668 |
2018-08-15 | $49.77 | $49.96 | $49.77 | $49.96 | $47.58 | 6,450 |
2018-08-14 | $49.94 | $50.07 | $49.84 | $49.89 | $47.51 | 12,523 |
2018-08-13 | $49.91 | $49.95 | $49.85 | $49.91 | $47.53 | 1,807 |
2018-08-10 | $49.92 | $50.06 | $49.91 | $49.96 | $47.58 | 6,627 |
2018-08-09 | $50.05 | $50.05 | $49.81 | $49.96 | $47.58 | 8,990 |
2018-08-08 | $49.87 | $50.00 | $49.87 | $49.95 | $47.57 | 1,833 |
2018-08-07 | $49.76 | $49.95 | $49.70 | $49.90 | $47.52 | 6,945 |
2018-08-06 | $49.76 | $49.97 | $49.76 | $49.87 | $47.49 | 5,493 |
2018-08-03 | $49.74 | $50.02 | $49.74 | $49.84 | $47.46 | 11,590 |
2018-08-02 | $49.88 | $50.04 | $49.85 | $49.88 | $47.50 | 7,577 |
2018-08-01 | $49.91 | $49.98 | $49.91 | $49.98 | $47.60 | 9,676 |
2018-07-31 | $49.89 | $50.13 | $49.86 | $49.86 | $47.41 | 11,214 |
2018-07-30 | $50.18 | $50.18 | $49.92 | $49.92 | $47.47 | 1,480 |
2018-07-27 | $50.13 | $50.13 | $49.81 | $50.00 | $47.55 | 13,786 |
2018-07-26 | $50.04 | $50.04 | $49.75 | $49.80 | $47.36 | 7,145 |
2018-07-25 | $49.97 | $49.97 | $49.86 | $49.91 | $47.46 | 3,022 |
2018-07-24 | $49.89 | $49.93 | $49.89 | $49.93 | $47.48 | 579 |
2018-07-23 | $49.98 | $50.03 | $49.69 | $50.03 | $47.58 | 7,505 |
2018-07-20 | $49.95 | $49.95 | $49.84 | $49.92 | $47.47 | 6,072 |
2018-07-19 | $49.88 | $49.88 | $49.88 | $49.88 | $47.43 | 219 |
2018-07-18 | $49.79 | $49.80 | $49.79 | $49.80 | $47.36 | 961 |
2018-07-17 | $49.94 | $49.94 | $49.84 | $49.87 | $47.42 | 1,214 |
2018-07-16 | $49.78 | $49.87 | $49.78 | $49.80 | $47.36 | 6,081 |
2018-07-13 | $49.93 | $49.94 | $49.80 | $49.87 | $47.42 | 2,081 |
2018-07-12 | $49.68 | $49.93 | $49.68 | $49.82 | $47.38 | 2,017 |
2018-07-11 | $49.77 | $49.91 | $49.69 | $49.71 | $47.27 | 5,110 |
2018-07-10 | $49.89 | $49.89 | $49.66 | $49.68 | $47.24 | 5,976 |
2018-07-09 | $49.93 | $49.93 | $49.83 | $49.85 | $47.41 | 4,096 |
2018-07-06 | $49.96 | $49.97 | $49.75 | $49.83 | $47.39 | 7,413 |
2018-07-05 | $49.88 | $50.03 | $49.68 | $49.97 | $47.52 | 6,696 |
2018-07-03 | $49.85 | $49.95 | $49.83 | $49.88 | $47.43 | 7,159 |
2018-07-02 | $49.95 | $49.95 | $49.69 | $49.69 | $47.25 | 1,300 |
2018-06-29 | $49.90 | $49.95 | $49.78 | $49.95 | $47.43 | 5,279 |
2018-06-28 | $49.66 | $49.92 | $49.66 | $49.90 | $47.38 | 7,240 |
2018-06-27 | $49.95 | $49.95 | $49.93 | $49.93 | $47.41 | 560 |
2018-06-26 | $49.98 | $49.98 | $49.88 | $49.91 | $47.39 | 2,600 |
2018-06-25 | $49.99 | $49.99 | $49.77 | $49.93 | $47.41 | 2,205 |
2018-06-22 | $49.98 | $49.98 | $49.79 | $49.91 | $47.39 | 8,694 |
2018-06-21 | $49.89 | $49.90 | $49.84 | $49.84 | $47.33 | 2,811 |
2018-06-20 | $49.87 | $49.97 | $49.78 | $49.96 | $47.44 | 3,585 |
2018-06-19 | $49.70 | $49.91 | $49.70 | $49.73 | $47.22 | 2,377 |
2018-06-18 | $49.88 | $49.99 | $49.88 | $49.99 | $47.47 | 3,456 |
2018-06-15 | $49.70 | $50.01 | $49.70 | $49.78 | $47.27 | 4,567 |
2018-06-14 | $49.99 | $50.01 | $49.56 | $49.72 | $47.21 | 6,286 |
2018-06-13 | $49.90 | $49.92 | $49.71 | $49.71 | $47.20 | 3,017 |
2018-06-12 | $49.90 | $49.99 | $49.73 | $49.80 | $47.29 | 4,227 |
2018-06-11 | $49.90 | $49.97 | $49.84 | $49.84 | $47.33 | 4,307 |
2018-06-08 | $49.76 | $49.85 | $49.76 | $49.80 | $47.29 | 1,717 |
2018-06-07 | $49.86 | $49.87 | $49.81 | $49.87 | $47.36 | 4,044 |
2018-06-06 | $49.81 | $49.82 | $49.75 | $49.81 | $47.30 | 1,907 |
2018-06-05 | $49.68 | $49.85 | $49.68 | $49.85 | $47.34 | 2,238 |
2018-06-04 | $49.75 | $49.75 | $49.68 | $49.68 | $47.18 | 548 |
2018-06-01 | $49.74 | $49.82 | $49.62 | $49.76 | $47.25 | 7,771 |
2018-05-31 | $49.92 | $49.92 | $49.76 | $49.89 | $47.30 | 2,911 |
2018-05-30 | $49.82 | $49.82 | $49.70 | $49.70 | $47.12 | 3,136 |
2018-05-29 | $49.71 | $49.88 | $49.66 | $49.66 | $47.09 | 2,046 |
2018-05-25 | $49.90 | $49.90 | $49.77 | $49.77 | $47.19 | 2,143 |
2018-05-24 | $49.78 | $49.78 | $49.67 | $49.74 | $47.16 | 3,096 |
2018-05-23 | $49.68 | $49.78 | $49.60 | $49.66 | $47.09 | 7,032 |
2018-05-22 | $49.73 | $49.82 | $49.61 | $49.71 | $47.13 | 7,976 |
2018-05-21 | $49.62 | $49.74 | $49.62 | $49.62 | $47.05 | 2,520 |
2018-05-18 | $49.73 | $49.74 | $49.52 | $49.52 | $46.95 | 3,827 |
2018-05-17 | $49.49 | $49.69 | $49.49 | $49.66 | $47.09 | 4,691 |
2018-05-16 | $49.63 | $49.71 | $49.50 | $49.56 | $46.99 | 10,529 |
2018-05-15 | $49.70 | $49.80 | $49.50 | $49.51 | $46.94 | 7,866 |
2018-05-14 | $49.70 | $49.72 | $49.70 | $49.70 | $47.12 | 1,322 |
2018-05-11 | $49.73 | $49.84 | $49.72 | $49.73 | $47.15 | 5,635 |
2018-05-10 | $49.72 | $49.74 | $49.70 | $49.72 | $47.14 | 4,753 |
2018-05-09 | $49.76 | $49.76 | $49.68 | $49.75 | $47.17 | 4,731 |
2018-05-08 | $49.74 | $49.75 | $49.70 | $49.70 | $47.12 | 6,760 |
2018-05-07 | $49.81 | $49.84 | $49.65 | $49.65 | $47.08 | 7,596 |
2018-05-04 | $49.70 | $49.77 | $49.60 | $49.74 | $47.16 | 1,750 |
2018-05-03 | $49.70 | $49.77 | $49.57 | $49.75 | $47.17 | 15,314 |
2018-05-02 | $49.63 | $49.68 | $49.50 | $49.51 | $46.94 | 8,178 |
2018-05-01 | $49.69 | $49.69 | $49.59 | $49.67 | $47.10 | 13,890 |
2018-04-30 | $49.60 | $49.70 | $49.60 | $49.60 | $46.97 | 5,726 |
2018-04-27 | $49.65 | $49.65 | $49.62 | $49.62 | $46.98 | 656 |
2018-04-26 | $49.70 | $49.70 | $49.65 | $49.66 | $47.02 | 1,366 |
2018-04-25 | $49.66 | $49.69 | $49.61 | $49.61 | $46.97 | 1,880 |
2018-04-24 | $49.67 | $49.67 | $49.62 | $49.62 | $46.98 | 1,982 |
2018-04-23 | $49.69 | $49.78 | $49.62 | $49.62 | $46.98 | 7,342 |
2018-04-20 | $49.68 | $49.69 | $49.59 | $49.62 | $46.98 | 11,105 |
2018-04-19 | $49.74 | $49.74 | $49.68 | $49.69 | $47.05 | 6,678 |
2018-04-18 | $49.79 | $49.79 | $49.67 | $49.79 | $47.15 | 6,865 |
2018-04-17 | $49.75 | $49.75 | $49.73 | $49.73 | $47.09 | 1,227 |
2018-04-16 | $49.82 | $49.82 | $49.71 | $49.71 | $47.07 | 4,940 |
2018-04-13 | $49.77 | $49.82 | $49.75 | $49.75 | $47.11 | 830 |
2018-04-12 | $49.74 | $49.74 | $49.69 | $49.70 | $47.06 | 1,629 |
2018-04-11 | $49.71 | $49.87 | $49.71 | $49.87 | $47.22 | 915 |
2018-04-10 | $49.71 | $49.87 | $49.70 | $49.75 | $47.11 | 10,179 |
2018-04-09 | $49.75 | $49.78 | $49.70 | $49.70 | $47.06 | 4,278 |
2018-04-06 | $49.82 | $49.85 | $49.75 | $49.75 | $47.11 | 2,724 |
2018-04-05 | $49.70 | $49.70 | $49.70 | $49.70 | $47.06 | 120 |
2018-04-04 | $49.73 | $49.73 | $49.70 | $49.70 | $47.06 | 1,384 |
2018-04-03 | $49.83 | $49.83 | $49.70 | $49.73 | $47.09 | 2,015 |
2018-04-02 | $49.66 | $49.84 | $49.66 | $49.83 | $47.18 | 4,934 |
2018-03-29 | $49.89 | $49.89 | $49.70 | $49.72 | $47.02 | 9,458 |
2018-03-28 | $49.83 | $49.83 | $49.78 | $49.82 | $47.11 | 1,435 |
2018-03-27 | $49.78 | $49.86 | $49.67 | $49.86 | $47.15 | 5,137 |
2018-03-26 | $49.75 | $49.90 | $49.69 | $49.90 | $47.19 | 26,293 |
2018-03-23 | $49.66 | $49.82 | $49.66 | $49.78 | $47.08 | 3,829 |
2018-03-22 | $49.74 | $49.87 | $49.73 | $49.75 | $47.05 | 16,855 |
2018-03-21 | $49.66 | $49.82 | $49.66 | $49.82 | $47.11 | 1,482 |
2018-03-20 | $49.75 | $49.75 | $49.65 | $49.65 | $46.95 | 2,852 |
2018-03-19 | $49.79 | $49.83 | $49.79 | $49.82 | $47.11 | 911 |
2018-03-16 | $49.88 | $49.88 | $49.80 | $49.80 | $47.09 | 776 |
2018-03-15 | $49.76 | $49.84 | $49.75 | $49.75 | $47.05 | 2,911 |
2018-03-14 | $49.84 | $49.84 | $49.76 | $49.77 | $47.07 | 6,617 |
2018-03-13 | $49.84 | $49.84 | $49.80 | $49.83 | $47.12 | 2,330 |
2018-03-12 | $49.77 | $49.84 | $49.76 | $49.76 | $47.06 | 2,905 |
2018-03-09 | $49.82 | $49.82 | $49.82 | $49.82 | $47.11 | 1,144 |
2018-03-08 | $49.72 | $49.89 | $49.71 | $49.84 | $47.13 | 5,945 |
2018-03-07 | $49.77 | $49.88 | $49.77 | $49.78 | $47.08 | 1,656 |
2018-03-06 | $49.85 | $49.90 | $49.74 | $49.90 | $47.19 | 3,565 |
2018-03-05 | $49.77 | $49.77 | $49.75 | $49.75 | $47.05 | 582 |
2018-03-02 | $49.90 | $49.91 | $49.72 | $49.72 | $47.02 | 6,399 |
2018-03-01 | $49.86 | $49.86 | $49.86 | $49.86 | $47.15 | 120 |
2018-02-28 | $49.72 | $49.82 | $49.72 | $49.81 | $47.04 | 470 |
2018-02-27 | $49.82 | $49.89 | $49.78 | $49.79 | $47.02 | 2,080 |
2018-02-26 | $49.87 | $49.95 | $49.85 | $49.85 | $47.08 | 4,583 |
2018-02-23 | $49.78 | $49.89 | $49.77 | $49.82 | $47.05 | 6,229 |
2018-02-22 | $49.85 | $49.89 | $49.82 | $49.85 | $47.08 | 4,762 |
2018-02-21 | $49.80 | $49.87 | $49.74 | $49.84 | $47.07 | 27,094 |
2018-02-20 | $49.71 | $49.85 | $49.70 | $49.72 | $46.96 | 2,894 |
2018-02-16 | $49.76 | $49.82 | $49.70 | $49.70 | $46.94 | 3,167 |
2018-02-15 | $49.71 | $49.80 | $49.71 | $49.79 | $47.02 | 4,984 |
2018-02-14 | $49.75 | $49.88 | $49.72 | $49.80 | $47.03 | 5,607 |
2018-02-13 | $49.77 | $49.92 | $49.72 | $49.92 | $47.15 | 11,248 |
2018-02-12 | $49.80 | $49.80 | $49.71 | $49.77 | $47.01 | 6,031 |
2018-02-09 | $49.77 | $49.94 | $49.71 | $49.71 | $46.95 | 26,323 |
2018-02-08 | $49.83 | $49.87 | $49.77 | $49.81 | $47.04 | 1,447 |
2018-02-07 | $49.95 | $49.95 | $49.78 | $49.78 | $47.01 | 1,053 |
2018-02-06 | $49.77 | $49.97 | $49.74 | $49.95 | $47.18 | 37,186 |
2018-02-05 | $49.91 | $49.91 | $49.74 | $49.76 | $47.00 | 17,581 |
2018-02-02 | $49.87 | $49.95 | $49.73 | $49.77 | $47.01 | 6,370 |
2018-02-01 | $49.97 | $49.97 | $49.80 | $49.88 | $47.11 | 3,341 |
2018-01-31 | $50.04 | $50.04 | $49.82 | $49.87 | $47.04 | 23,838 |
2018-01-30 | $50.01 | $50.03 | $49.96 | $49.99 | $47.15 | 7,786 |
2018-01-29 | $49.93 | $50.02 | $49.93 | $49.99 | $47.15 | 8,470 |
2018-01-26 | $50.00 | $50.09 | $49.95 | $50.04 | $47.20 | 11,652 |
2018-01-25 | $49.91 | $50.16 | $49.91 | $49.97 | $47.14 | 8,822 |
2018-01-24 | $49.90 | $50.22 | $49.90 | $50.19 | $47.34 | 2,665 |
2018-01-23 | $50.00 | $50.13 | $49.91 | $49.91 | $47.08 | 16,609 |
2018-01-22 | $50.12 | $50.16 | $50.00 | $50.00 | $47.16 | 31,022 |
2018-01-19 | $50.07 | $50.11 | $50.00 | $50.11 | $47.27 | 1,448 |
2018-01-18 | $50.04 | $50.17 | $50.00 | $50.17 | $47.32 | 5,722 |
2018-01-17 | $50.06 | $50.07 | $50.06 | $50.06 | $47.22 | 3,905 |
2018-01-16 | $50.13 | $50.19 | $49.96 | $49.98 | $47.15 | 8,349 |
2018-01-12 | $50.04 | $50.19 | $49.96 | $50.08 | $47.24 | 14,769 |
2018-01-11 | $50.05 | $50.05 | $49.96 | $49.96 | $47.13 | 2,085 |
2018-01-10 | $49.97 | $50.08 | $49.89 | $50.03 | $47.19 | 46,645 |
2018-01-09 | $50.07 | $50.08 | $49.86 | $49.86 | $47.03 | 8,656 |
2018-01-08 | $50.13 | $50.14 | $49.93 | $50.07 | $47.23 | 4,359 |
2018-01-05 | $49.90 | $50.22 | $49.84 | $50.05 | $47.21 | 19,357 |
2018-01-04 | $49.95 | $50.03 | $49.95 | $49.95 | $47.12 | 8,821 |
2018-01-03 | $49.82 | $50.07 | $49.78 | $50.05 | $47.21 | 21,690 |
2018-01-02 | $49.86 | $50.04 | $49.79 | $49.89 | $47.06 | 20,824 |
2017-12-29 | $50.01 | $50.01 | $49.80 | $49.86 | $47.03 | 41,717 |
2017-12-28 | $50.12 | $50.12 | $50.00 | $50.01 | $47.17 | 13,766 |
2017-12-27 | $50.16 | $50.16 | $50.01 | $50.01 | $47.12 | 9,455 |
2017-12-26 | $50.10 | $50.16 | $50.01 | $50.13 | $47.23 | 21,439 |
2017-12-22 | $50.01 | $50.06 | $50.01 | $50.06 | $47.16 | 44,464 |
2017-12-21 | $50.01 | $50.12 | $50.01 | $50.05 | $47.15 | 16,651 |
2017-12-20 | $50.06 | $50.07 | $50.01 | $50.01 | $47.12 | 6,309 |
2017-12-19 | $50.02 | $50.12 | $50.01 | $50.09 | $47.19 | 6,987 |
2017-12-18 | $50.17 | $50.17 | $50.09 | $50.15 | $47.25 | 6,759 |
2017-12-15 | $50.20 | $50.30 | $50.10 | $50.25 | $47.34 | 23,124 |
2017-12-14 | $50.20 | $50.20 | $50.02 | $50.02 | $47.13 | 975 |
2017-12-13 | $50.12 | $50.26 | $50.05 | $50.15 | $47.25 | 7,419 |
2017-12-12 | $50.12 | $50.12 | $50.01 | $50.09 | $47.19 | 12,036 |
2017-12-11 | $50.13 | $50.13 | $50.01 | $50.01 | $47.12 | 3,350 |
2017-12-08 | $50.21 | $50.21 | $50.01 | $50.14 | $47.24 | 11,493 |
2017-12-07 | $50.20 | $50.24 | $50.02 | $50.10 | $47.20 | 4,939 |
2017-12-06 | $50.01 | $50.22 | $50.01 | $50.20 | $47.30 | 4,724 |
2017-12-05 | $50.12 | $50.17 | $50.01 | $50.01 | $47.12 | 3,528 |
2017-12-04 | $50.04 | $50.11 | $50.00 | $50.00 | $47.11 | 2,961 |
2017-12-01 | $50.04 | $50.14 | $50.04 | $50.14 | $47.24 | 490 |
2017-11-30 | $49.91 | $50.21 | $49.91 | $49.95 | $47.00 | 4,474 |
2017-11-29 | $50.09 | $50.19 | $49.91 | $49.92 | $46.97 | 11,100 |
2017-11-28 | $50.18 | $50.25 | $49.99 | $49.99 | $47.04 | 2,047 |
2017-11-27 | $50.12 | $50.28 | $49.97 | $50.14 | $47.18 | 15,228 |
2017-11-24 | $50.14 | $50.22 | $50.13 | $50.13 | $47.17 | 1,174 |
2017-11-22 | $50.26 | $50.26 | $50.04 | $50.14 | $47.18 | 38,790 |
2017-11-21 | $50.16 | $50.35 | $50.04 | $50.25 | $47.29 | 4,125 |
2017-11-20 | $50.23 | $50.24 | $50.09 | $50.10 | $47.14 | 5,780 |
2017-11-17 | $50.12 | $50.27 | $50.12 | $50.26 | $47.29 | 2,468 |
2017-11-16 | $50.27 | $50.29 | $50.16 | $50.16 | $47.20 | 1,782 |
2017-11-15 | $50.15 | $50.28 | $50.15 | $50.28 | $47.31 | 1,639 |
2017-11-14 | $50.18 | $50.29 | $50.15 | $50.15 | $47.19 | 1,208 |
2017-11-13 | $50.36 | $50.36 | $50.15 | $50.15 | $47.19 | 11,674 |
2017-11-10 | $50.20 | $50.30 | $50.15 | $50.28 | $47.31 | 10,159 |
2017-11-09 | $50.22 | $50.39 | $50.22 | $50.33 | $47.36 | 4,151 |
2017-11-08 | $50.42 | $50.42 | $50.21 | $50.21 | $47.25 | 8,146 |
2017-11-07 | $50.33 | $50.49 | $50.33 | $50.34 | $47.37 | 4,377 |
2017-11-06 | $50.33 | $50.42 | $50.32 | $50.39 | $47.42 | 4,315 |
2017-11-03 | $50.35 | $50.41 | $50.28 | $50.28 | $47.31 | 5,192 |
2017-11-02 | $50.35 | $50.41 | $50.34 | $50.34 | $47.37 | 2,365 |
2017-11-01 | $50.44 | $50.44 | $50.35 | $50.35 | $47.38 | 484 |
2017-10-31 | $50.42 | $50.43 | $50.35 | $50.35 | $47.33 | 2,504 |
2017-10-30 | $50.40 | $50.47 | $50.40 | $50.45 | $47.42 | 2,066 |
2017-10-27 | $50.40 | $50.40 | $50.40 | $50.40 | $47.37 | 888 |
2017-10-26 | $50.35 | $50.46 | $50.35 | $50.35 | $47.33 | 3,791 |
2017-10-25 | $50.35 | $50.38 | $50.35 | $50.38 | $47.35 | 2,141 |
2017-10-24 | $50.40 | $50.41 | $50.25 | $50.37 | $47.34 | 7,868 |
2017-10-23 | $50.28 | $50.44 | $50.28 | $50.30 | $47.27 | 7,735 |
2017-10-20 | $50.46 | $50.46 | $50.28 | $50.35 | $47.33 | 2,745 |
2017-10-19 | $50.36 | $50.53 | $50.36 | $50.46 | $47.43 | 1,935 |
2017-10-18 | $50.29 | $50.46 | $50.29 | $50.46 | $47.43 | 6,171 |
2017-10-17 | $50.28 | $50.30 | $50.28 | $50.29 | $47.27 | 905 |
2017-10-16 | $50.41 | $50.45 | $50.29 | $50.29 | $47.27 | 2,149 |
2017-10-13 | $50.41 | $50.48 | $50.28 | $50.45 | $47.42 | 5,440 |
2017-10-12 | $50.41 | $50.44 | $50.34 | $50.35 | $47.33 | 5,219 |
2017-10-11 | $50.36 | $50.49 | $50.30 | $50.32 | $47.29 | 1,132 |
2017-10-10 | $50.33 | $50.36 | $50.28 | $50.33 | $47.31 | 6,676 |
2017-10-09 | $50.48 | $50.48 | $50.28 | $50.37 | $47.34 | 2,198 |
2017-10-06 | $50.38 | $50.38 | $50.28 | $50.34 | $47.32 | 1,697 |
2017-10-05 | $50.37 | $50.38 | $50.29 | $50.29 | $47.27 | 1,128 |
2017-10-04 | $50.34 | $50.35 | $50.28 | $50.35 | $47.33 | 10,814 |
2017-10-03 | $50.30 | $50.30 | $50.28 | $50.28 | $47.26 | 2,534 |
2017-10-02 | $50.35 | $50.44 | $50.29 | $50.29 | $47.27 | 9,690 |
2017-09-29 | $50.44 | $50.49 | $50.44 | $50.45 | $47.36 | 1,674 |
2017-09-28 | $50.53 | $50.55 | $50.46 | $50.55 | $47.46 | 3,982 |
2017-09-27 | $50.35 | $50.63 | $50.35 | $50.38 | $47.29 | 9,494 |
2017-09-26 | $50.71 | $50.71 | $50.44 | $50.50 | $47.40 | 4,457 |
2017-09-25 | $50.40 | $50.61 | $50.37 | $50.56 | $47.46 | 10,472 |
2017-09-22 | $50.35 | $50.60 | $50.34 | $50.55 | $47.45 | 10,692 |
2017-09-21 | $50.35 | $50.35 | $50.34 | $50.35 | $47.26 | 580 |
2017-09-20 | $50.41 | $50.57 | $50.40 | $50.41 | $47.32 | 5,973 |
2017-09-19 | $50.36 | $50.56 | $50.34 | $50.53 | $47.44 | 6,252 |
2017-09-18 | $50.73 | $50.73 | $50.34 | $50.37 | $47.28 | 3,883 |
2017-09-15 | $50.50 | $50.64 | $50.36 | $50.36 | $47.27 | 3,203 |
2017-09-14 | $50.58 | $50.67 | $50.37 | $50.37 | $47.28 | 1,378 |
2017-09-13 | $50.66 | $50.66 | $50.36 | $50.36 | $47.27 | 1,116 |
2017-09-12 | $50.51 | $50.61 | $50.37 | $50.56 | $47.46 | 2,378 |
2017-09-11 | $50.41 | $50.70 | $50.41 | $50.48 | $47.39 | 2,644 |
2017-09-08 | $50.49 | $50.63 | $50.48 | $50.56 | $47.46 | 7,801 |
2017-09-07 | $50.67 | $50.67 | $50.56 | $50.56 | $47.46 | 1,044 |
2017-09-06 | $50.59 | $50.74 | $50.55 | $50.55 | $47.45 | 2,180 |
2017-09-05 | $50.48 | $50.69 | $50.48 | $50.67 | $47.56 | 2,996 |
2017-09-01 | $50.68 | $50.68 | $50.51 | $50.51 | $47.41 | 1,676 |
2017-08-31 | $50.58 | $50.72 | $50.58 | $50.59 | $47.43 | 10,138 |
2017-08-30 | $50.80 | $50.80 | $50.59 | $50.67 | $47.51 | 1,192 |
2017-08-29 | $50.45 | $50.70 | $50.44 | $50.45 | $47.30 | 25,923 |
2017-08-28 | $50.43 | $50.45 | $50.43 | $50.45 | $47.30 | 2,169 |
2017-08-25 | $50.45 | $50.45 | $50.39 | $50.45 | $47.30 | 1,773 |
2017-08-24 | $50.45 | $50.45 | $50.36 | $50.40 | $47.25 | 6,665 |
2017-08-23 | $50.45 | $50.62 | $50.42 | $50.62 | $47.46 | 29,840 |
2017-08-22 | $50.42 | $50.42 | $50.41 | $50.42 | $47.27 | 8,319 |
2017-08-21 | $50.43 | $50.44 | $50.35 | $50.44 | $47.29 | 1,240 |
2017-08-18 | $50.40 | $50.49 | $50.35 | $50.35 | $47.21 | 5,951 |
2017-08-17 | $50.40 | $50.47 | $50.27 | $50.40 | $47.25 | 4,259 |
2017-08-16 | $50.40 | $50.40 | $50.30 | $50.39 | $47.24 | 1,824 |
2017-08-15 | $50.33 | $50.33 | $50.32 | $50.32 | $47.17 | 1,442 |
2017-08-14 | $50.40 | $50.40 | $50.30 | $50.30 | $47.16 | 47,916 |
2017-08-11 | $50.40 | $50.40 | $50.39 | $50.40 | $47.25 | 1,254 |
2017-08-10 | $50.40 | $50.40 | $50.23 | $50.39 | $47.24 | 2,853 |
2017-08-09 | $50.35 | $50.35 | $50.30 | $50.35 | $47.21 | 2,090 |
2017-08-08 | $50.33 | $50.33 | $50.24 | $50.27 | $47.13 | 2,150 |
2017-08-07 | $50.30 | $50.34 | $50.30 | $50.32 | $47.17 | 4,827 |
2017-08-04 | $50.25 | $50.32 | $50.16 | $50.27 | $47.13 | 21,955 |
2017-08-03 | $50.24 | $50.31 | $50.24 | $50.27 | $47.13 | 3,980 |
2017-08-02 | $50.30 | $50.34 | $50.29 | $50.34 | $47.19 | 4,467 |
2017-08-01 | $50.33 | $50.33 | $50.19 | $50.29 | $47.15 | 3,193 |
2017-07-31 | $50.37 | $50.38 | $50.17 | $50.18 | $46.99 | 21,329 |
2017-07-28 | $50.28 | $50.36 | $50.17 | $50.36 | $47.16 | 6,072 |
2017-07-27 | $50.27 | $50.33 | $50.27 | $50.33 | $47.13 | 1,461 |
2017-07-26 | $50.24 | $50.38 | $50.24 | $50.38 | $47.18 | 3,463 |
2017-07-25 | $50.48 | $50.48 | $50.17 | $50.35 | $47.15 | 2,261 |
2017-07-24 | $50.31 | $50.50 | $50.17 | $50.36 | $47.16 | 39,393 |
2017-07-21 | $50.35 | $50.49 | $50.16 | $50.35 | $47.15 | 10,523 |
2017-07-20 | $50.34 | $50.34 | $50.17 | $50.17 | $46.98 | 2,236 |
2017-07-19 | $50.18 | $50.36 | $50.15 | $50.25 | $47.06 | 4,870 |
2017-07-18 | $50.23 | $50.35 | $50.15 | $50.22 | $47.03 | 2,796 |
2017-07-17 | $50.22 | $50.30 | $50.15 | $50.30 | $47.10 | 5,532 |
2017-07-14 | $50.34 | $50.34 | $50.21 | $50.30 | $47.10 | 1,233 |
2017-07-13 | $50.25 | $50.27 | $50.16 | $50.16 | $46.97 | 12,920 |
2017-07-12 | $50.23 | $50.27 | $50.16 | $50.17 | $46.98 | 4,553 |
2017-07-11 | $50.18 | $50.24 | $50.15 | $50.24 | $47.05 | 3,011 |
2017-07-10 | $50.11 | $50.34 | $50.11 | $50.34 | $47.14 | 4,335 |
2017-07-07 | $50.14 | $50.23 | $50.01 | $50.13 | $46.94 | 5,649 |
2017-07-06 | $50.14 | $50.14 | $49.93 | $50.07 | $46.89 | 3,918 |
2017-07-05 | $50.14 | $50.31 | $50.08 | $50.14 | $46.95 | 39,293 |
2017-07-03 | $49.99 | $50.03 | $49.95 | $50.03 | $46.85 | 3,812 |
2017-06-30 | $50.04 | $50.27 | $50.01 | $50.01 | $46.77 | 1,310 |
2017-06-29 | $50.15 | $50.15 | $50.05 | $50.08 | $46.84 | 2,849 |
2017-06-28 | $50.24 | $50.24 | $50.16 | $50.24 | $46.99 | 1,953 |
2017-06-27 | $50.40 | $50.40 | $50.27 | $50.38 | $47.12 | 6,021 |
2017-06-26 | $50.38 | $50.38 | $50.21 | $50.21 | $46.97 | 841 |
2017-06-23 | $50.18 | $50.27 | $50.18 | $50.27 | $47.02 | 394 |
2017-06-22 | $50.27 | $50.28 | $50.24 | $50.28 | $47.03 | 1,514 |
2017-06-21 | $50.23 | $50.42 | $50.23 | $50.42 | $47.16 | 809 |
2017-06-20 | $50.19 | $50.44 | $50.14 | $50.14 | $46.90 | 2,345 |
2017-06-19 | $50.23 | $50.41 | $50.14 | $50.14 | $46.90 | 5,028 |
2017-06-16 | $50.05 | $50.42 | $50.05 | $50.25 | $47.00 | 14,139 |
2017-06-15 | $50.27 | $50.42 | $50.09 | $50.26 | $47.01 | 6,100 |
2017-06-14 | $50.44 | $50.44 | $50.17 | $50.26 | $47.01 | 2,944 |
2017-06-13 | $50.18 | $50.23 | $50.06 | $50.23 | $46.98 | 1,550 |
2017-06-12 | $50.29 | $50.29 | $50.29 | $50.29 | $47.04 | 234 |
2017-06-09 | $50.38 | $50.38 | $50.24 | $50.24 | $46.99 | 2,019 |
2017-06-08 | $50.31 | $50.38 | $50.23 | $50.24 | $46.99 | 7,833 |
2017-06-07 | $50.31 | $50.50 | $50.19 | $50.33 | $47.08 | 5,376 |
2017-06-06 | $50.41 | $50.53 | $50.34 | $50.53 | $47.26 | 4,198 |
2017-06-05 | $50.38 | $50.52 | $50.10 | $50.31 | $47.06 | 2,735 |
2017-06-02 | $50.32 | $50.51 | $50.31 | $50.32 | $47.07 | 1,468 |
2017-06-01 | $50.13 | $50.51 | $50.13 | $50.31 | $47.06 | 18,727 |
2017-05-31 | $50.28 | $50.53 | $50.19 | $50.37 | $47.06 | 1,883 |
2017-05-30 | $50.15 | $50.47 | $50.15 | $50.37 | $47.06 | 6,176 |
2017-05-26 | $50.31 | $50.31 | $50.31 | $50.31 | $47.00 | 441 |
2017-05-25 | $50.18 | $50.28 | $50.18 | $50.28 | $46.98 | 2,501 |
2017-05-24 | $50.14 | $50.44 | $50.10 | $50.22 | $46.92 | 2,922 |
2017-05-23 | $50.28 | $50.43 | $50.14 | $50.14 | $46.85 | 3,212 |
2017-05-22 | $50.27 | $50.27 | $50.21 | $50.21 | $46.91 | 1,852 |
2017-05-19 | $50.24 | $50.41 | $50.23 | $50.40 | $47.09 | 1,785 |
2017-05-18 | $50.12 | $50.19 | $50.12 | $50.19 | $46.89 | 1,211 |
2017-05-17 | $50.37 | $50.39 | $50.23 | $50.25 | $46.95 | 4,142 |
2017-05-16 | $50.15 | $50.35 | $50.15 | $50.20 | $46.90 | 841 |
2017-05-15 | $50.35 | $50.35 | $50.12 | $50.20 | $46.90 | 2,424 |
2017-05-12 | $50.13 | $50.32 | $50.10 | $50.32 | $47.01 | 2,172 |
2017-05-11 | $50.19 | $50.30 | $50.19 | $50.29 | $46.99 | 1,747 |
2017-05-10 | $50.23 | $50.32 | $50.14 | $50.19 | $46.89 | 1,875 |
2017-05-09 | $50.22 | $50.30 | $50.08 | $50.08 | $46.79 | 1,194 |
2017-05-08 | $50.19 | $50.19 | $50.14 | $50.15 | $46.86 | 3,292 |
2017-05-05 | $50.18 | $50.30 | $50.13 | $50.13 | $46.84 | 603 |
2017-05-04 | $50.15 | $50.15 | $50.05 | $50.06 | $46.77 | 6,828 |
2017-05-03 | $50.13 | $50.13 | $50.08 | $50.08 | $46.79 | 2,488 |
2017-05-02 | $50.20 | $50.20 | $50.07 | $50.07 | $46.78 | 670 |
2017-05-01 | $50.09 | $50.10 | $50.05 | $50.05 | $46.76 | 1,445 |
2017-04-28 | $50.16 | $50.16 | $50.16 | $50.16 | $46.81 | 130 |
2017-04-27 | $50.26 | $50.26 | $50.21 | $50.21 | $46.86 | 3,339 |
2017-04-26 | $50.21 | $50.21 | $50.21 | $50.21 | $46.86 | 694 |
2017-04-25 | $50.10 | $50.17 | $50.10 | $50.11 | $46.77 | 3,999 |
2017-04-24 | $50.12 | $50.32 | $50.12 | $50.14 | $46.79 | 2,778 |
2017-04-21 | $50.20 | $50.37 | $50.19 | $50.37 | $47.01 | 2,285 |
2017-04-20 | $50.30 | $50.30 | $50.11 | $50.12 | $46.77 | 6,450 |
2017-04-19 | $50.20 | $50.40 | $50.11 | $50.13 | $46.78 | 14,359 |
2017-04-18 | $50.17 | $50.32 | $50.17 | $50.25 | $46.90 | 2,910 |
2017-04-17 | $50.22 | $50.22 | $50.07 | $50.09 | $46.75 | 6,585 |
2017-04-13 | $50.08 | $50.35 | $50.05 | $50.09 | $46.75 | 19,851 |
2017-04-12 | $50.15 | $50.24 | $50.12 | $50.17 | $46.82 | 3,779 |
2017-04-11 | $50.06 | $50.32 | $50.05 | $50.10 | $46.76 | 16,201 |
2017-04-10 | $50.07 | $50.08 | $50.03 | $50.08 | $46.73 | 5,037 |
2017-04-07 | $50.04 | $50.04 | $50.04 | $50.04 | $46.70 | 95 |
2017-04-06 | $50.05 | $50.05 | $50.04 | $50.04 | $46.70 | 662 |
2017-04-05 | $50.03 | $50.07 | $50.03 | $50.07 | $46.73 | 1,430 |
2017-04-04 | $50.03 | $50.03 | $49.97 | $49.97 | $46.63 | 2,625 |
2017-04-03 | $50.11 | $50.11 | $50.08 | $50.08 | $46.74 | 877 |
2017-03-31 | $50.02 | $50.10 | $50.02 | $50.10 | $46.71 | 4,437 |
2017-03-30 | $50.05 | $50.08 | $50.05 | $50.05 | $46.66 | 3,079 |
2017-03-29 | $50.09 | $50.09 | $50.08 | $50.08 | $46.68 | 592 |
2017-03-28 | $50.04 | $50.05 | $49.93 | $50.05 | $46.66 | 1,046 |
2017-03-27 | $49.98 | $50.14 | $49.98 | $50.10 | $46.70 | 484 |
2017-03-24 | $50.01 | $50.07 | $50.00 | $50.01 | $46.62 | 1,726 |
2017-03-23 | $49.99 | $50.08 | $49.99 | $50.00 | $46.61 | 2,272 |
2017-03-22 | $49.97 | $50.19 | $49.97 | $50.14 | $46.74 | 2,968 |
2017-03-21 | $50.09 | $50.09 | $49.92 | $50.07 | $46.67 | 4,711 |
2017-03-20 | $49.94 | $50.09 | $49.91 | $50.09 | $46.69 | 5,670 |
2017-03-17 | $50.00 | $50.01 | $49.91 | $49.91 | $46.53 | 2,643 |
2017-03-16 | $50.05 | $50.08 | $49.91 | $50.08 | $46.68 | 1,538 |
2017-03-15 | $49.91 | $50.13 | $49.91 | $50.08 | $46.68 | 3,240 |
2017-03-14 | $49.98 | $50.12 | $49.90 | $49.93 | $46.54 | 5,311 |
2017-03-13 | $50.03 | $50.10 | $49.92 | $50.10 | $46.70 | 58,302 |
2017-03-10 | $50.11 | $50.11 | $49.91 | $49.91 | $46.53 | 2,366 |
2017-03-09 | $50.06 | $50.08 | $49.96 | $49.96 | $46.57 | 885 |
2017-03-08 | $50.04 | $50.07 | $49.93 | $49.93 | $46.55 | 3,030 |
2017-03-07 | $50.11 | $50.11 | $49.93 | $49.93 | $46.54 | 2,770 |
2017-03-06 | $50.10 | $50.15 | $49.97 | $50.15 | $46.75 | 1,077 |
2017-03-03 | $49.90 | $50.15 | $49.90 | $50.15 | $46.75 | 3,231 |
2017-03-02 | $50.01 | $50.03 | $49.98 | $49.98 | $46.59 | 1,106 |
2017-03-01 | $50.10 | $50.13 | $49.95 | $49.95 | $46.56 | 11,727 |
2017-02-28 | $50.14 | $50.28 | $50.02 | $50.02 | $46.58 | 5,454 |
2017-02-27 | $50.03 | $50.36 | $50.02 | $50.07 | $46.62 | 41,875 |
2017-02-24 | $50.11 | $50.37 | $50.06 | $50.24 | $46.78 | 7,743 |
2017-02-23 | $50.25 | $50.25 | $50.01 | $50.06 | $46.61 | 5,861 |
2017-02-22 | $50.19 | $50.19 | $50.07 | $50.18 | $46.72 | 39,388 |
2017-02-21 | $50.04 | $50.26 | $50.01 | $50.26 | $46.80 | 5,030 |
2017-02-17 | $50.15 | $50.15 | $50.00 | $50.00 | $46.56 | 1,188 |
2017-02-16 | $49.98 | $50.14 | $49.94 | $50.14 | $46.69 | 9,170 |
2017-02-15 | $50.26 | $50.26 | $50.15 | $50.26 | $46.80 | 5,546 |
2017-02-14 | $50.18 | $50.27 | $49.89 | $50.09 | $46.64 | 4,386 |
2017-02-13 | $50.18 | $50.30 | $49.95 | $50.30 | $46.84 | 12,255 |
2017-02-10 | $50.17 | $50.25 | $50.17 | $50.25 | $46.79 | 886 |
2017-02-09 | $50.10 | $50.10 | $50.04 | $50.04 | $46.59 | 741 |
2017-02-08 | $49.97 | $50.21 | $49.97 | $50.10 | $46.65 | 1,745 |
2017-02-07 | $50.05 | $50.10 | $49.90 | $50.06 | $46.61 | 12,979 |
2017-02-06 | $50.04 | $50.05 | $49.89 | $50.05 | $46.60 | 6,601 |
2017-02-03 | $49.79 | $50.04 | $49.79 | $49.83 | $46.40 | 7,451 |
2017-02-02 | $49.82 | $50.05 | $49.82 | $49.98 | $46.54 | 715 |
2017-02-01 | $49.67 | $50.04 | $49.63 | $49.95 | $46.51 | 1,754 |
2017-01-31 | $49.77 | $50.05 | $49.75 | $50.05 | $46.55 | 58,326 |
2017-01-30 | $49.64 | $49.93 | $49.64 | $49.93 | $46.44 | 3,539 |
2017-01-27 | $49.89 | $49.89 | $49.89 | $49.89 | $46.40 | 400 |
2017-01-26 | $49.71 | $49.88 | $49.67 | $49.88 | $46.39 | 910 |
2017-01-25 | $49.98 | $49.99 | $49.77 | $49.96 | $46.47 | 3,876 |
2017-01-24 | $49.73 | $49.98 | $49.73 | $49.81 | $46.33 | 1,530 |
2017-01-23 | $49.78 | $50.02 | $49.67 | $49.98 | $46.49 | 1,559 |
2017-01-20 | $49.86 | $49.94 | $49.66 | $49.79 | $46.31 | 10,170 |
2017-01-19 | $49.76 | $49.97 | $49.69 | $49.87 | $46.38 | 22,443 |
2017-01-18 | $49.79 | $49.95 | $49.79 | $49.95 | $46.46 | 2,221 |
2017-01-17 | $49.95 | $50.05 | $49.85 | $50.04 | $46.54 | 6,140 |
2017-01-13 | $49.92 | $50.02 | $49.75 | $50.02 | $46.53 | 3,527 |
2017-01-12 | $49.59 | $50.01 | $49.57 | $49.93 | $46.44 | 24,633 |
2017-01-11 | $49.89 | $49.92 | $49.60 | $49.64 | $46.17 | 7,995 |
2017-01-10 | $49.50 | $49.83 | $49.50 | $49.63 | $46.16 | 23,079 |
2017-01-09 | $49.80 | $49.82 | $49.62 | $49.82 | $46.34 | 20,283 |
2017-01-06 | $49.58 | $49.78 | $49.58 | $49.58 | $46.12 | 1,881 |
2017-01-05 | $49.47 | $49.82 | $49.47 | $49.82 | $46.34 | 67,848 |
2017-01-04 | $49.72 | $49.73 | $49.51 | $49.70 | $46.23 | 31,728 |
2017-01-03 | $49.58 | $49.73 | $49.55 | $49.71 | $46.24 | 3,294 |
2016-12-30 | $49.40 | $49.57 | $49.40 | $49.41 | $45.96 | 5,911 |
2016-12-29 | $49.52 | $49.73 | $49.40 | $49.49 | $46.03 | 8,964 |
2016-12-28 | $49.54 | $49.73 | $49.42 | $49.73 | $46.25 | 6,594 |
2016-12-27 | $49.64 | $49.81 | $49.55 | $49.72 | $46.20 | 13,836 |
2016-12-23 | $49.50 | $49.55 | $49.50 | $49.52 | $46.01 | 1,382 |
2016-12-22 | $49.45 | $49.64 | $49.36 | $49.51 | $46.00 | 7,988 |
2016-12-21 | $49.46 | $49.64 | $49.42 | $49.44 | $45.94 | 5,803 |
2016-12-20 | $49.32 | $49.64 | $49.32 | $49.46 | $45.96 | 11,912 |
2016-12-19 | $49.56 | $49.64 | $48.75 | $48.75 | $45.30 | 20,555 |
2016-12-16 | $49.51 | $49.64 | $49.35 | $49.59 | $46.08 | 17,114 |
2016-12-15 | $49.42 | $49.63 | $49.39 | $49.54 | $46.03 | 12,448 |
2016-12-14 | $49.61 | $49.62 | $49.48 | $49.56 | $46.05 | 10,382 |
2016-12-13 | $49.70 | $49.70 | $49.53 | $49.53 | $46.02 | 2,059 |
2016-12-12 | $49.56 | $49.62 | $49.56 | $49.59 | $46.08 | 2,050 |
2016-12-09 | $49.83 | $49.83 | $49.44 | $49.44 | $45.94 | 1,573 |
2016-12-08 | $49.69 | $49.69 | $49.39 | $49.59 | $46.08 | 9,446 |
2016-12-07 | $49.49 | $49.62 | $49.42 | $49.61 | $46.10 | 16,004 |
2016-12-06 | $49.52 | $49.77 | $49.36 | $49.54 | $46.03 | 5,839 |
2016-12-05 | $49.49 | $49.80 | $49.49 | $49.80 | $46.27 | 1,624 |
2016-12-02 | $49.40 | $49.64 | $49.30 | $49.31 | $45.82 | 5,259 |
2016-12-01 | $49.33 | $49.79 | $49.31 | $49.79 | $46.26 | 8,472 |
2016-11-30 | $49.60 | $49.83 | $49.40 | $49.43 | $45.89 | 2,951 |
2016-11-29 | $49.68 | $49.76 | $49.52 | $49.52 | $45.97 | 2,498 |
2016-11-28 | $49.57 | $50.04 | $49.57 | $49.80 | $46.23 | 4,812 |
2016-11-25 | $49.84 | $49.84 | $49.58 | $49.58 | $46.03 | 1,899 |
2016-11-23 | $49.82 | $49.98 | $49.61 | $49.61 | $46.06 | 2,311 |
2016-11-22 | $49.83 | $49.83 | $49.80 | $49.80 | $46.23 | 5,999 |
2016-11-21 | $49.92 | $49.92 | $49.81 | $49.81 | $46.24 | 2,225 |
2016-11-18 | $49.71 | $50.19 | $49.71 | $50.19 | $46.59 | 5,924 |
2016-11-17 | $49.82 | $49.98 | $49.80 | $49.81 | $46.24 | 3,717 |
2016-11-16 | $50.06 | $50.20 | $49.80 | $49.82 | $46.25 | 20,720 |
2016-11-15 | $50.05 | $50.25 | $49.95 | $50.19 | $46.59 | 3,361 |
2016-11-14 | $50.27 | $50.27 | $50.13 | $50.13 | $46.54 | 1,617 |
2016-11-11 | $50.30 | $50.30 | $50.11 | $50.11 | $46.52 | 8,452 |
2016-11-10 | $50.39 | $50.39 | $50.24 | $50.24 | $46.64 | 3,095 |
2016-11-09 | $50.33 | $50.40 | $50.23 | $50.26 | $46.66 | 3,458 |
2016-11-08 | $50.36 | $50.36 | $50.32 | $50.32 | $46.72 | 476 |
2016-11-07 | $50.32 | $50.33 | $50.25 | $50.25 | $46.65 | 5,782 |
2016-11-04 | $50.38 | $50.44 | $50.30 | $50.44 | $46.83 | 1,736 |
2016-11-03 | $50.42 | $50.42 | $50.23 | $50.40 | $46.79 | 7,836 |
2016-11-02 | $50.30 | $50.45 | $50.27 | $50.32 | $46.72 | 5,656 |
2016-11-01 | $50.31 | $50.48 | $50.23 | $50.23 | $46.63 | 10,695 |
2016-10-31 | $50.36 | $50.42 | $50.36 | $50.41 | $46.76 | 4,483 |
2016-10-28 | $50.37 | $50.45 | $50.36 | $50.44 | $46.79 | 25,127 |
2016-10-27 | $50.34 | $50.42 | $50.29 | $50.35 | $46.71 | 28,526 |
2016-10-26 | $50.44 | $50.49 | $50.30 | $50.30 | $46.66 | 13,310 |
2016-10-25 | $50.45 | $50.56 | $50.37 | $50.43 | $46.78 | 4,743 |
2016-10-24 | $50.44 | $50.60 | $50.27 | $50.31 | $46.67 | 10,534 |
2016-10-21 | $50.43 | $50.50 | $50.34 | $50.50 | $46.85 | 3,257 |
2016-10-20 | $50.44 | $50.44 | $50.27 | $50.37 | $46.72 | 2,923 |
2016-10-19 | $50.40 | $50.45 | $50.37 | $50.45 | $46.80 | 1,980 |
2016-10-18 | $50.35 | $50.57 | $50.30 | $50.33 | $46.69 | 17,739 |
2016-10-17 | $50.35 | $50.52 | $50.29 | $50.38 | $46.73 | 84,634 |
2016-10-14 | $50.35 | $50.45 | $50.30 | $50.36 | $46.72 | 25,156 |
2016-10-13 | $50.35 | $50.48 | $50.28 | $50.48 | $46.83 | 4,692 |
2016-10-12 | $50.37 | $50.41 | $50.28 | $50.37 | $46.72 | 13,900 |
2016-10-11 | $50.57 | $50.57 | $50.38 | $50.38 | $46.73 | 55,356 |
2016-10-10 | $50.34 | $50.61 | $50.29 | $50.48 | $46.83 | 9,912 |
2016-10-07 | $50.63 | $50.63 | $50.15 | $50.43 | $46.78 | 25,344 |
2016-10-06 | $50.45 | $50.45 | $50.37 | $50.40 | $46.75 | 898 |
2016-10-05 | $50.36 | $50.52 | $50.36 | $50.45 | $46.79 | 6,552 |
2016-10-04 | $50.42 | $50.50 | $50.37 | $50.37 | $46.72 | 13,121 |
2016-10-03 | $50.49 | $50.69 | $50.37 | $50.37 | $46.72 | 10,147 |
2016-09-30 | $50.43 | $50.43 | $50.38 | $50.38 | $46.70 | 854 |
2016-09-29 | $50.50 | $50.50 | $50.41 | $50.42 | $46.73 | 12,025 |
2016-09-28 | $50.50 | $50.62 | $50.50 | $50.50 | $46.81 | 23,085 |
2016-09-27 | $50.50 | $50.57 | $50.37 | $50.41 | $46.72 | 24,028 |
2016-09-26 | $50.40 | $50.47 | $50.38 | $50.47 | $46.78 | 4,856 |
2016-09-23 | $50.36 | $50.40 | $50.36 | $50.38 | $46.70 | 2,445 |
2016-09-22 | $50.38 | $50.48 | $50.38 | $50.48 | $46.79 | 3,365 |
2016-09-21 | $50.48 | $50.49 | $50.43 | $50.49 | $46.80 | 3,900 |
2016-09-20 | $50.43 | $50.48 | $50.37 | $50.48 | $46.79 | 1,403 |
2016-09-19 | $50.37 | $50.48 | $50.37 | $50.47 | $46.78 | 7,523 |
2016-09-16 | $50.40 | $50.47 | $50.37 | $50.45 | $46.76 | 6,483 |
2016-09-15 | $50.40 | $50.40 | $50.38 | $50.38 | $46.70 | 360 |
2016-09-14 | $50.51 | $50.64 | $50.51 | $50.64 | $46.94 | 583 |
2016-09-13 | $50.41 | $50.46 | $50.36 | $50.41 | $46.72 | 11,999 |
2016-09-12 | $50.51 | $50.56 | $50.43 | $50.50 | $46.81 | 3,218 |
2016-09-09 | $50.41 | $50.52 | $50.38 | $50.47 | $46.78 | 43,964 |
2016-09-08 | $50.38 | $50.55 | $50.38 | $50.50 | $46.81 | 6,222 |
2016-09-07 | $50.45 | $50.51 | $50.42 | $50.51 | $46.82 | 1,766 |
2016-09-06 | $50.51 | $50.62 | $50.41 | $50.57 | $46.87 | 10,281 |
2016-09-02 | $50.54 | $50.56 | $50.54 | $50.56 | $46.86 | 1,457 |
2016-09-01 | $50.61 | $50.61 | $50.51 | $50.59 | $46.89 | 2,997 |
2016-08-31 | $50.58 | $50.70 | $50.51 | $50.70 | $46.96 | 4,162 |
2016-08-30 | $50.59 | $50.64 | $50.48 | $50.49 | $46.76 | 6,354 |
2016-08-29 | $50.60 | $50.66 | $50.49 | $50.52 | $46.79 | 2,630 |
2016-08-26 | $50.49 | $50.63 | $50.49 | $50.51 | $46.78 | 2,275 |
2016-08-25 | $50.62 | $50.64 | $50.56 | $50.64 | $46.90 | 5,596 |
2016-08-24 | $50.61 | $50.65 | $50.47 | $50.50 | $46.77 | 2,778 |
2016-08-23 | $50.51 | $50.59 | $50.51 | $50.51 | $46.78 | 1,230 |
2016-08-22 | $50.54 | $50.54 | $50.48 | $50.48 | $46.75 | 296 |
2016-08-19 | $50.53 | $50.60 | $50.48 | $50.48 | $46.75 | 3,728 |
2016-08-18 | $50.52 | $50.66 | $50.52 | $50.66 | $46.92 | 2,740 |
2016-08-17 | $50.57 | $50.73 | $50.49 | $50.51 | $46.78 | 6,726 |
2016-08-16 | $50.64 | $50.65 | $50.48 | $50.50 | $46.77 | 8,367 |
2016-08-15 | $50.64 | $50.65 | $50.48 | $50.65 | $46.91 | 5,646 |
2016-08-12 | $50.50 | $50.57 | $50.49 | $50.50 | $46.77 | 4,527 |
2016-08-11 | $50.57 | $50.71 | $50.48 | $50.51 | $46.78 | 3,571 |
2016-08-10 | $50.58 | $50.64 | $50.56 | $50.64 | $46.90 | 2,724 |
2016-08-09 | $50.58 | $50.73 | $50.58 | $50.64 | $46.90 | 2,255 |
2016-08-08 | $50.57 | $50.71 | $50.50 | $50.66 | $46.92 | 9,976 |
2016-08-05 | $50.61 | $50.66 | $50.48 | $50.51 | $46.78 | 3,681 |
2016-08-04 | $50.48 | $50.71 | $50.48 | $50.62 | $46.88 | 5,612 |
2016-08-03 | $50.60 | $50.72 | $50.50 | $50.50 | $46.77 | 1,895 |
2016-08-02 | $50.45 | $50.72 | $50.45 | $50.61 | $46.87 | 5,265 |
2016-08-01 | $50.62 | $50.70 | $50.57 | $50.57 | $46.83 | 2,402 |
2016-07-29 | $50.54 | $50.75 | $50.48 | $50.67 | $46.89 | 3,404 |
2016-07-28 | $50.65 | $50.75 | $50.46 | $50.47 | $46.70 | 3,659 |
2016-07-27 | $50.63 | $50.66 | $50.44 | $50.66 | $46.88 | 50,549 |
2016-07-26 | $50.65 | $50.65 | $50.42 | $50.64 | $46.86 | 5,449 |
2016-07-25 | $50.58 | $50.75 | $50.40 | $50.63 | $46.85 | 3,416 |
2016-07-22 | $50.49 | $50.62 | $50.49 | $50.62 | $46.84 | 5,348 |
2016-07-21 | $50.52 | $50.61 | $50.52 | $50.61 | $46.83 | 1,992 |
2016-07-20 | $50.50 | $50.50 | $50.43 | $50.43 | $46.66 | 859 |
2016-07-19 | $50.59 | $50.59 | $50.51 | $50.51 | $46.74 | 2,195 |
2016-07-18 | $50.55 | $50.61 | $50.51 | $50.51 | $46.74 | 3,390 |
2016-07-15 | $50.58 | $50.58 | $50.55 | $50.55 | $46.77 | 1,712 |
2016-07-14 | $50.51 | $50.61 | $50.51 | $50.60 | $46.82 | 6,568 |
2016-07-13 | $50.47 | $50.61 | $50.41 | $50.50 | $46.73 | 7,297 |
2016-07-12 | $50.30 | $50.60 | $50.30 | $50.33 | $46.57 | 1,030 |
2016-07-11 | $50.63 | $50.68 | $50.40 | $50.54 | $46.76 | 7,835 |
2016-07-08 | $50.40 | $50.66 | $50.32 | $50.63 | $46.85 | 2,965 |
2016-07-07 | $50.30 | $50.59 | $50.30 | $50.46 | $46.69 | 17,147 |
2016-07-06 | $50.70 | $50.74 | $50.41 | $50.46 | $46.69 | 16,262 |
2016-07-05 | $50.50 | $50.74 | $50.34 | $50.45 | $46.68 | 8,292 |
2016-07-01 | $50.41 | $50.62 | $50.41 | $50.58 | $46.80 | 3,218 |
2016-06-30 | $50.54 | $50.54 | $50.34 | $50.49 | $46.68 | 5,630 |
2016-06-29 | $50.62 | $50.62 | $50.45 | $50.52 | $46.71 | 3,212 |
2016-06-28 | $50.44 | $50.53 | $50.40 | $50.49 | $46.68 | 26,645 |
2016-06-27 | $50.47 | $50.79 | $50.39 | $50.52 | $46.71 | 54,678 |
2016-06-24 | $50.39 | $50.87 | $50.39 | $50.69 | $46.86 | 13,972 |
2016-06-23 | $50.36 | $50.44 | $50.34 | $50.44 | $46.63 | 3,428 |
2016-06-22 | $50.46 | $50.47 | $50.34 | $50.47 | $46.66 | 8,140 |
2016-06-21 | $50.34 | $50.68 | $50.26 | $50.58 | $46.76 | 8,267 |
2016-06-20 | $50.67 | $50.67 | $50.50 | $50.63 | $46.81 | 10,762 |
2016-06-17 | $50.56 | $50.56 | $50.46 | $50.46 | $46.65 | 3,947 |
2016-06-16 | $50.47 | $50.64 | $50.45 | $50.48 | $46.67 | 4,073 |
2016-06-15 | $50.45 | $50.51 | $50.45 | $50.51 | $46.70 | 1,244 |
2016-06-14 | $50.41 | $50.54 | $50.26 | $50.53 | $46.72 | 16,391 |
2016-06-13 | $50.29 | $50.55 | $50.29 | $50.53 | $46.72 | 3,189 |
2016-06-10 | $50.33 | $50.53 | $50.33 | $50.53 | $46.72 | 1,025 |
2016-06-09 | $50.42 | $50.67 | $50.37 | $50.39 | $46.58 | 2,079 |
2016-06-08 | $50.50 | $50.66 | $50.27 | $50.57 | $46.75 | 7,979 |
2016-06-07 | $50.41 | $50.51 | $50.38 | $50.43 | $46.62 | 3,304 |
2016-06-06 | $50.44 | $50.56 | $50.35 | $50.39 | $46.59 | 36,236 |
2016-06-03 | $50.45 | $50.56 | $50.43 | $50.56 | $46.74 | 2,264 |
2016-06-02 | $50.54 | $50.54 | $50.32 | $50.49 | $46.68 | 7,717 |
2016-06-01 | $50.62 | $50.62 | $50.36 | $50.37 | $46.57 | 12,594 |
2016-05-31 | $50.41 | $50.64 | $50.41 | $50.52 | $46.67 | 1,616 |
2016-05-27 | $50.32 | $50.46 | $50.32 | $50.33 | $46.49 | 2,557 |
2016-05-26 | $50.39 | $50.51 | $50.39 | $50.51 | $46.66 | 2,292 |
2016-05-25 | $50.33 | $50.70 | $50.33 | $50.54 | $46.69 | 4,306 |
2016-05-24 | $50.61 | $50.64 | $50.38 | $50.58 | $46.72 | 16,763 |
2016-05-23 | $50.67 | $50.67 | $50.34 | $50.57 | $46.72 | 31,726 |
2016-05-20 | $50.45 | $50.71 | $50.42 | $50.42 | $46.58 | 2,346 |
2016-05-19 | $50.50 | $50.58 | $50.40 | $50.50 | $46.65 | 9,821 |
2016-05-18 | $50.40 | $50.57 | $50.40 | $50.46 | $46.61 | 1,390 |
2016-05-17 | $50.49 | $50.68 | $50.41 | $50.60 | $46.74 | 18,491 |
2016-05-16 | $50.49 | $50.50 | $50.49 | $50.50 | $46.65 | 1,355 |
2016-05-13 | $50.58 | $50.58 | $50.50 | $50.50 | $46.65 | 4,598 |
2016-05-12 | $50.77 | $50.77 | $50.42 | $50.53 | $46.67 | 7,515 |
2016-05-11 | $50.64 | $50.70 | $50.48 | $50.48 | $46.63 | 49,490 |
2016-05-10 | $50.42 | $50.77 | $50.42 | $50.52 | $46.67 | 11,032 |
2016-05-09 | $50.54 | $50.65 | $50.54 | $50.65 | $46.79 | 6,826 |
2016-05-06 | $50.56 | $50.73 | $50.52 | $50.61 | $46.75 | 14,385 |
2016-05-05 | $50.52 | $50.66 | $50.47 | $50.47 | $46.62 | 2,477 |
2016-05-04 | $50.74 | $50.74 | $50.43 | $50.43 | $46.59 | 2,511 |
2016-05-03 | $50.54 | $50.58 | $50.52 | $50.56 | $46.71 | 2,362 |
2016-05-02 | $50.57 | $50.57 | $50.48 | $50.54 | $46.69 | 4,120 |
2016-04-29 | $50.51 | $50.59 | $50.51 | $50.59 | $46.70 | 7,075 |
2016-04-28 | $50.58 | $50.61 | $50.52 | $50.59 | $46.70 | 3,444 |
2016-04-27 | $50.61 | $50.61 | $50.51 | $50.59 | $46.70 | 8,658 |
2016-04-26 | $50.61 | $50.61 | $50.57 | $50.57 | $46.68 | 1,137 |
2016-04-25 | $50.53 | $50.60 | $50.49 | $50.59 | $46.70 | 9,121 |
2016-04-22 | $50.51 | $50.58 | $50.48 | $50.50 | $46.61 | 5,146 |
2016-04-21 | $50.51 | $50.57 | $50.47 | $50.49 | $46.60 | 13,155 |
2016-04-20 | $50.58 | $50.60 | $50.53 | $50.55 | $46.66 | 30,001 |
2016-04-19 | $50.58 | $50.59 | $50.51 | $50.58 | $46.69 | 16,049 |
2016-04-18 | $50.48 | $50.56 | $50.48 | $50.50 | $46.61 | 4,328 |
2016-04-15 | $50.54 | $50.57 | $50.49 | $50.55 | $46.66 | 2,191 |
2016-04-14 | $50.45 | $50.55 | $50.45 | $50.55 | $46.66 | 3,610 |
2016-04-13 | $50.47 | $50.50 | $50.47 | $50.50 | $46.61 | 4,447 |
2016-04-12 | $50.46 | $50.55 | $50.46 | $50.46 | $46.58 | 4,174 |
2016-04-11 | $50.47 | $50.56 | $50.45 | $50.56 | $46.67 | 3,275 |
2016-04-08 | $50.45 | $50.54 | $50.45 | $50.54 | $46.65 | 4,171 |
2016-04-07 | $50.46 | $50.56 | $50.45 | $50.56 | $46.67 | 2,411 |
2016-04-06 | $50.46 | $50.51 | $50.45 | $50.45 | $46.57 | 5,646 |
2016-04-05 | $50.42 | $50.52 | $50.42 | $50.46 | $46.58 | 6,860 |
2016-04-04 | $50.42 | $50.46 | $50.41 | $50.41 | $46.53 | 3,041 |
2016-04-01 | $50.44 | $50.44 | $50.43 | $50.43 | $46.55 | 505 |
2016-03-31 | $50.46 | $50.54 | $50.43 | $50.54 | $46.61 | 2,201 |
2016-03-30 | $50.52 | $50.52 | $50.41 | $50.47 | $46.55 | 6,318 |
2016-03-29 | $50.54 | $50.56 | $50.43 | $50.46 | $46.54 | 11,045 |
2016-03-28 | $50.41 | $50.51 | $50.41 | $50.51 | $46.59 | 16,187 |
2016-03-24 | $50.50 | $50.50 | $50.42 | $50.50 | $46.58 | 976 |
2016-03-23 | $50.48 | $50.49 | $50.41 | $50.42 | $46.50 | 7,276 |
2016-03-22 | $50.53 | $50.53 | $50.44 | $50.48 | $46.56 | 1,028 |
2016-03-21 | $50.42 | $50.43 | $50.42 | $50.43 | $46.51 | 1,242 |
2016-03-18 | $50.44 | $50.44 | $50.42 | $50.42 | $46.50 | 2,817 |
2016-03-17 | $50.50 | $50.51 | $50.42 | $50.42 | $46.50 | 5,631 |
2016-03-16 | $50.40 | $50.53 | $50.40 | $50.52 | $46.59 | 2,009 |
2016-03-15 | $50.51 | $50.51 | $50.43 | $50.43 | $46.51 | 3,839 |
2016-03-14 | $50.50 | $50.53 | $50.44 | $50.53 | $46.60 | 27,271 |
2016-03-11 | $50.52 | $50.56 | $50.43 | $50.43 | $46.51 | 11,808 |
2016-03-10 | $50.53 | $50.56 | $50.53 | $50.56 | $46.63 | 1,077 |
2016-03-09 | $50.48 | $50.59 | $50.46 | $50.47 | $46.54 | 9,859 |
2016-03-08 | $50.50 | $50.62 | $50.41 | $50.55 | $46.62 | 14,504 |
2016-03-07 | $50.45 | $50.62 | $50.45 | $50.59 | $46.66 | 5,818 |
2016-03-04 | $50.59 | $50.60 | $50.46 | $50.46 | $46.54 | 6,010 |
2016-03-03 | $50.61 | $50.61 | $50.48 | $50.61 | $46.68 | 1,458 |
2016-03-02 | $50.62 | $50.62 | $50.49 | $50.49 | $46.57 | 2,677 |
2016-03-01 | $50.62 | $50.65 | $50.60 | $50.63 | $46.70 | 87,829 |
2016-02-29 | $50.58 | $50.70 | $50.58 | $50.70 | $46.72 | 1,955 |
2016-02-26 | $50.61 | $50.61 | $50.55 | $50.55 | $46.58 | 1,759 |
2016-02-25 | $50.67 | $50.69 | $50.59 | $50.60 | $46.63 | 2,381 |
2016-02-24 | $50.70 | $50.71 | $50.62 | $50.69 | $46.71 | 12,512 |
2016-02-23 | $50.62 | $50.72 | $50.62 | $50.72 | $46.74 | 7,483 |
2016-02-22 | $50.70 | $50.78 | $50.64 | $50.64 | $46.67 | 2,168 |
2016-02-19 | $50.62 | $50.64 | $50.62 | $50.64 | $46.67 | 272 |
2016-02-18 | $50.83 | $50.83 | $50.67 | $50.73 | $46.75 | 1,522 |
2016-02-17 | $50.81 | $50.81 | $50.58 | $50.75 | $46.77 | 31,417 |
2016-02-16 | $50.66 | $50.72 | $50.60 | $50.61 | $46.64 | 6,750 |
2016-02-12 | $50.61 | $50.70 | $50.55 | $50.55 | $46.58 | 9,681 |
2016-02-11 | $50.76 | $50.78 | $50.66 | $50.66 | $46.69 | 5,247 |
2016-02-10 | $50.61 | $50.70 | $50.57 | $50.59 | $46.62 | 36,262 |
2016-02-09 | $50.70 | $50.70 | $50.64 | $50.69 | $46.71 | 1,847 |
2016-02-08 | $50.59 | $50.69 | $50.58 | $50.59 | $46.62 | 5,495 |
2016-02-05 | $50.53 | $50.65 | $50.53 | $50.54 | $46.57 | 11,193 |
2016-02-04 | $50.50 | $50.52 | $50.49 | $50.49 | $46.53 | 2,042 |
2016-02-03 | $50.49 | $50.51 | $50.48 | $50.48 | $46.52 | 3,465 |
2016-02-02 | $50.49 | $50.53 | $50.49 | $50.53 | $46.56 | 441 |
2016-02-01 | $50.48 | $50.53 | $50.44 | $50.53 | $46.57 | 12,478 |
2016-01-29 | $50.48 | $50.52 | $50.47 | $50.48 | $46.48 | 4,169 |
2016-01-28 | $50.49 | $50.49 | $50.42 | $50.49 | $46.49 | 1,719 |
2016-01-27 | $50.48 | $50.48 | $50.42 | $50.45 | $46.45 | 5,968 |
2016-01-26 | $50.47 | $50.48 | $50.46 | $50.48 | $46.48 | 1,838 |
2016-01-25 | $50.44 | $50.49 | $50.43 | $50.43 | $46.44 | 2,740 |
2016-01-22 | $50.45 | $50.46 | $50.41 | $50.44 | $46.45 | 974 |
2016-01-21 | $50.44 | $50.48 | $50.39 | $50.47 | $46.47 | 18,414 |
2016-01-20 | $50.52 | $50.52 | $50.38 | $50.48 | $46.48 | 12,704 |
2016-01-19 | $50.51 | $50.53 | $50.40 | $50.52 | $46.52 | 5,274 |
2016-01-15 | $50.51 | $50.52 | $50.40 | $50.47 | $46.47 | 12,552 |
2016-01-14 | $50.52 | $50.53 | $50.37 | $50.53 | $46.53 | 6,156 |
2016-01-13 | $50.49 | $50.49 | $50.38 | $50.38 | $46.39 | 1,030 |
2016-01-12 | $50.49 | $50.52 | $50.40 | $50.40 | $46.41 | 15,854 |
2016-01-11 | $50.48 | $50.52 | $50.37 | $50.37 | $46.38 | 5,510 |
2016-01-08 | $50.47 | $50.50 | $50.41 | $50.41 | $46.42 | 528 |
2016-01-07 | $50.38 | $50.38 | $50.37 | $50.37 | $46.38 | 1,206 |
2016-01-06 | $50.48 | $50.52 | $50.36 | $50.52 | $46.52 | 1,419 |
2016-01-05 | $50.47 | $50.47 | $50.46 | $50.46 | $46.46 | 544 |
2016-01-04 | $50.33 | $50.51 | $50.33 | $50.40 | $46.40 | 155,366 |
2015-12-31 | $50.27 | $50.44 | $50.27 | $50.27 | $46.29 | 3,993 |
2015-12-30 | $50.40 | $50.40 | $50.22 | $50.26 | $46.28 | 11,160 |
2015-12-29 | $50.30 | $50.37 | $50.26 | $50.37 | $46.38 | 5,903 |
2015-12-28 | $50.40 | $50.40 | $50.30 | $50.31 | $46.29 | 2,955 |
2015-12-24 | $50.33 | $50.38 | $50.33 | $50.38 | $46.35 | 506 |
2015-12-23 | $50.34 | $50.34 | $50.19 | $50.19 | $46.18 | 3,616 |
2015-12-22 | $50.37 | $50.38 | $50.18 | $50.19 | $46.18 | 3,202 |
2015-12-21 | $50.40 | $50.40 | $50.31 | $50.36 | $46.33 | 3,390 |
2015-12-18 | $50.31 | $50.32 | $50.27 | $50.31 | $46.29 | 8,345 |
2015-12-17 | $50.22 | $50.22 | $50.18 | $50.18 | $46.17 | 1,131 |
2015-12-16 | $50.16 | $50.22 | $50.16 | $50.18 | $46.17 | 4,489 |
2015-12-15 | $50.24 | $50.30 | $50.16 | $50.16 | $46.15 | 6,747 |
2015-12-14 | $50.29 | $50.29 | $50.24 | $50.24 | $46.23 | 1,869 |
2015-12-11 | $50.24 | $50.34 | $50.24 | $50.33 | $46.31 | 3,521 |
2015-12-10 | $50.25 | $50.25 | $50.24 | $50.24 | $46.23 | 1,931 |
2015-12-09 | $50.20 | $50.33 | $50.20 | $50.24 | $46.23 | 3,495 |
2015-12-08 | $50.23 | $50.24 | $50.21 | $50.24 | $46.23 | 2,696 |
2015-12-07 | $50.24 | $50.31 | $50.20 | $50.20 | $46.19 | 2,785 |
2015-12-04 | $50.20 | $50.30 | $50.18 | $50.30 | $46.28 | 4,794 |
2015-12-03 | $50.28 | $50.29 | $50.23 | $50.28 | $46.26 | 2,320 |
2015-12-02 | $50.24 | $50.30 | $50.24 | $50.28 | $46.26 | 1,369 |
2015-12-01 | $50.27 | $50.28 | $50.23 | $50.24 | $46.23 | 2,703 |
2015-11-30 | $50.36 | $50.36 | $50.36 | $50.36 | $46.30 | 360 |
2015-11-27 | $50.36 | $50.38 | $50.28 | $50.28 | $46.23 | 4,677 |
2015-11-25 | $50.31 | $50.36 | $50.31 | $50.31 | $46.25 | 4,617 |
2015-11-24 | $50.36 | $50.36 | $50.36 | $50.36 | $46.30 | 224 |
2015-11-23 | $50.31 | $50.31 | $50.30 | $50.31 | $46.26 | 487 |
2015-11-20 | $50.36 | $50.37 | $50.29 | $50.30 | $46.24 | 3,839 |
2015-11-19 | $50.30 | $50.36 | $50.30 | $50.36 | $46.30 | 1,328 |
2015-11-18 | $50.35 | $50.37 | $50.29 | $50.29 | $46.24 | 3,159 |
2015-11-17 | $50.27 | $50.33 | $50.27 | $50.33 | $46.27 | 1,098 |
2015-11-16 | $50.31 | $50.31 | $50.31 | $50.31 | $46.26 | 100 |
2015-11-13 | $50.30 | $50.36 | $50.30 | $50.35 | $46.29 | 1,491 |
2015-11-12 | $50.34 | $50.34 | $50.34 | $50.34 | $46.28 | 589 |
2015-11-11 | $50.28 | $50.28 | $50.28 | $50.28 | $46.23 | 169 |
2015-11-10 | $50.35 | $50.35 | $50.30 | $50.31 | $46.25 | 748 |
2015-11-09 | $50.37 | $50.37 | $50.29 | $50.29 | $46.24 | 1,558 |
2015-11-06 | $50.33 | $50.33 | $50.24 | $50.24 | $46.19 | 7,184 |
2015-11-05 | $50.43 | $50.44 | $50.36 | $50.37 | $46.31 | 5,101 |
2015-11-04 | $50.46 | $50.46 | $50.34 | $50.37 | $46.30 | 6,273 |
2015-11-03 | $50.38 | $50.46 | $50.38 | $50.40 | $46.34 | 2,505 |
2015-11-02 | $50.40 | $50.40 | $50.34 | $50.34 | $46.28 | 6,467 |
2015-10-30 | $50.49 | $50.49 | $50.41 | $50.41 | $46.31 | 589 |
2015-10-29 | $50.47 | $50.47 | $50.38 | $50.38 | $46.29 | 4,421 |
2015-10-28 | $50.42 | $50.42 | $50.36 | $50.36 | $46.27 | 11,307 |
2015-10-27 | $50.42 | $50.45 | $50.34 | $50.45 | $46.34 | 12,883 |
2015-10-26 | $50.49 | $50.49 | $50.41 | $50.41 | $46.31 | 3,348 |
2015-10-23 | $50.45 | $50.45 | $50.45 | $50.45 | $46.34 | 679 |
2015-10-22 | $50.44 | $50.47 | $50.44 | $50.47 | $46.37 | 664 |
2015-10-21 | $50.48 | $50.48 | $50.41 | $50.41 | $46.31 | 2,094 |
2015-10-20 | $50.44 | $50.44 | $50.44 | $50.44 | $46.34 | 392 |
2015-10-19 | $50.48 | $50.48 | $50.40 | $50.47 | $46.37 | 3,691 |
2015-10-16 | $50.42 | $50.46 | $50.42 | $50.45 | $46.35 | 2,795 |
2015-10-15 | $50.43 | $50.43 | $50.36 | $50.36 | $46.27 | 2,016 |
2015-10-14 | $50.45 | $50.47 | $50.45 | $50.46 | $46.36 | 2,372 |
2015-10-13 | $50.46 | $50.46 | $50.45 | $50.45 | $46.35 | 4,126 |
2015-10-12 | $50.45 | $50.45 | $50.45 | $50.45 | $46.35 | 492 |
2015-10-09 | $50.36 | $50.42 | $50.36 | $50.42 | $46.32 | 672 |
2015-10-08 | $50.36 | $50.36 | $50.35 | $50.35 | $46.26 | 2,156 |
2015-10-07 | $50.43 | $50.43 | $50.35 | $50.41 | $46.31 | 1,172 |
2015-10-06 | $50.37 | $50.44 | $50.37 | $50.43 | $46.33 | 3,541 |
2015-10-05 | $50.35 | $50.43 | $50.35 | $50.36 | $46.27 | 3,890 |
2015-10-02 | $50.41 | $50.44 | $50.38 | $50.44 | $46.34 | 2,194 |
2015-10-01 | $50.31 | $50.38 | $50.31 | $50.38 | $46.28 | 1,164 |
2015-09-30 | $50.37 | $50.37 | $50.31 | $50.31 | $46.22 | 652 |
2015-09-29 | $50.34 | $50.38 | $50.34 | $50.35 | $46.22 | 5,808 |
2015-09-28 | $50.39 | $50.39 | $50.33 | $50.33 | $46.21 | 17,569 |
2015-09-25 | $50.35 | $50.36 | $50.35 | $50.35 | $46.22 | 4,287 |
2015-09-24 | $50.35 | $50.36 | $50.29 | $50.35 | $46.22 | 4,659 |
2015-09-23 | $50.39 | $50.39 | $50.29 | $50.35 | $46.22 | 9,473 |
2015-09-22 | $50.34 | $50.34 | $50.32 | $50.33 | $46.21 | 6,899 |
2015-09-21 | $50.34 | $50.35 | $50.27 | $50.27 | $46.15 | 7,110 |
2015-09-18 | $50.30 | $50.35 | $50.30 | $50.32 | $46.20 | 650 |
2015-09-17 | $50.30 | $50.36 | $50.30 | $50.36 | $46.24 | 539 |
2015-09-16 | $50.24 | $50.30 | $50.23 | $50.30 | $46.18 | 1,422 |
2015-09-15 | $50.23 | $50.23 | $50.21 | $50.21 | $46.10 | 561 |
2015-09-14 | $50.32 | $50.32 | $50.27 | $50.32 | $46.20 | 1,554 |
2015-09-11 | $50.29 | $50.29 | $50.25 | $50.25 | $46.13 | 1,379 |
2015-09-10 | $50.32 | $50.34 | $50.28 | $50.34 | $46.22 | 6,313 |
2015-09-09 | $50.31 | $50.32 | $50.26 | $50.26 | $46.14 | 1,646 |
2015-09-08 | $50.33 | $50.33 | $50.24 | $50.24 | $46.12 | 15,130 |
PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU) News Headlines
Recent PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU) News
Similar Companies to PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU) 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 | -- | -- | -- |