SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT) Exchange: BATS
Data as of April 25, 2024
$46.68 ($-0.03) -0.06%
SPDR DoubleLine Short Duration Total Return Tactical ETF - Daily Information
Click for more stock information on SPDR DoubleLine Short Duration Total Return Tactical ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $46.67 |
Previous Close | $46.68 |
High | $46.69 |
Low | $46.66 |
Adjusted Open | $46.67 |
Previous Adjusted Close | $46.68 |
Adjusted High | $46.69 |
Adjusted Low | $46.66 |
About SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
Under normal circumstances, DoubleLine Capital LP (the “Sub-Adviser” or “DoubleLine”) will invest at least 80% of the Fund's net assets (plus the amount of borrowings for investment purposes) in a diversified portfolio of fixed income securities of any credit quality (subject to certain limits described below). The Fund will provide shareholders with at least 60 days' notice prior to any change in this 80% investment policy. Fixed income securities in which the Fund principally invests are defined as securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or sponsored corporations; inflation protected public obligations of the U.S. Treasury (“TIPS”); securities issued or guaranteed by state or local governments or their agencies or instrumentalities (commonly known as municipal bonds) (the Fund may invest up to 20% of its portfolio in municipal bonds); asset-backed securities (“ABS”) (which include the following: agency and non-agency residential mortgage-backed securities (“RMBS”), agency and non-agency commercial mortgage-backed securities (“CMBS”), and any other agency and non-agency asset-backed securities (“NAABS”)); collateralized debt obligations (“CDOs”); collateralized loan obligations (“CLOs”); collateralized bond obligations (“CBOs”); collateralized mortgage obligations (“CMOs”); and Real Estate Mortgage Investment Conduits (“REMICs”) and Re-REMICs (which are REMICs that have been resecuritized); stripped securities (i.e., interest rate only and principal only securities); zero coupon securities; foreign (including emerging markets) and domestic corporate bonds; sovereign debt; bank loans; preferred securities; and exchange-traded products, including exchange-traded funds and exchange-traded notes, that invest in fixed income securities. To the extent applicable, debt instruments that comprise fixed income securities may be either fixed rate securities, floating rate securities, or variable rate securities. The Fund may also invest in cash and other short-term instruments, as well as restricted securities. The Fund may invest up to 20% of the fixed income portion of its portfolio, in the aggregate, in non-agency ABS, which may include privately issued mortgage-backed securities of any rating assigned by Moody's Investors Service, Inc. (“Moody's”) or by Standard & Poor's Rating Service (“S&P”) or assigned by any other nationally recognized statistical rating organization (“NRSRO”) or in unrated securities that are determined by the Sub-Adviser to be of comparable quality. The Fund intends to invest at least 25% of its net assets in mortgage-backed securities of any maturity or type guaranteed by, or secured by collateral that is guaranteed by, the U.S. government, its agencies, instrumentalities or sponsored corporations. The Fund may invest a substantial portion of its assets in U.S. agency mortgage pass-through securities. The term “U.S. agency mortgage pass-through security” refers to a category of pass-through securities backed by pools of mortgages and issued by one of several U.S. Government-sponsored enterprises: Ginnie Mae, Fannie Mae or Freddie Mac. The Fund may seek to obtain exposure to U.S. agency mortgage pass-through securities through the use of “to-be-announced” or “TBA Transactions.”“TBA” refers to a commonly used mechanism for the forward settlement of U.S. agency mortgage pass-through securities, and not to a separate type of mortgage-backed security. Transactions in mortgage pass-through securities may occur through the use of TBA Transactions. TBA Transactions generally are conducted in accordance with widely-accepted guidelines which establish commonly observed terms and conditions for execution, settlement and delivery. In a TBA Transaction, the buyer and seller decide on general trade parameters, such as agency, settlement date, par amount, and price. The actual pools delivered generally are determined prior to settlement date. The Fund may invest up to 20% of its net assets in corporate high yield securities (commonly known as “junk bonds”). Under normal circumstances, the combined total of corporate, sovereign, non-agency and all other debt rated below investment-grade will not exceed 40% of the Fund's net assets. Below investment-grade securities are instruments that are rated BB+ or lower by S&P or Fitch Inc. or Ba1 or lower by Moody's or equivalent ratings by another registered NRSRO or, if unrated by an NRSRO, of comparable quality in the opinion of the Sub-Adviser. The Sub-Adviser strives to allocate securities broadly by industry and issuer in an attempt to reduce the impact of negative events on an industry or issuer. The Fund may invest up to 15% of its net assets in securities denominated in foreign currencies, and may invest beyond this limit in U.S. dollar-denominated securities of foreign issuers. The Fund may invest up to 20% of its net assets in securities and instruments that are economically tied to emerging market countries. The Fund generally considers an issuer to be economically tied to an emerging market country if: (i) the issuer is organized under the laws of an emerging country; (ii) the issuer's securities are traded principally in an emerging country; or (iii) during the issuer's most recent fiscal year it derived at least 50% of its revenues, earnings before interest, taxes, depreciation, and amortization, or profits from goods produced or sold by, investments made in, or services performed in emerging countries, or it had at least 50% of its assets in emerging countries. The Sub-Adviser monitors the duration of the securities held by the Fund to seek to mitigate exposure to interest rate risk. Under normal circumstances, the Sub-Adviser seeks to maintain an investment portfolio with a weighted average effective duration between 1 and 3 years. The duration of the portfolio may vary materially from its target, from time to time. 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 Sub-Adviser actively manages the Fund's asset class exposure using a top-down approach based on analysis of sector fundamentals and rotates Fund assets among sectors in various markets to attempt to maximize return. Individual securities within asset classes are selected using a bottom-up approach. Under normal circumstances, the Sub-Adviser uses a controlled risk approach in managing the Fund's investments. The techniques of this approach attempt to control the principal risk components of the fixed income markets and include consideration of: security selection within a given sector; relative performance of the various market sectors; the shape of the yield curve; and fluctuations in the overall level of interest rates.
Invest in SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
Historical Stock Data for SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $46.67 | $46.69 | $46.66 | $46.68 | $46.68 | 10,172 |
2024-04-24 | $46.71 | $46.75 | $46.68 | $46.71 | $46.71 | 27,877 |
2024-04-23 | $46.69 | $46.76 | $46.68 | $46.70 | $46.70 | 64,040 |
2024-04-22 | $46.68 | $46.69 | $46.67 | $46.68 | $46.68 | 19,488 |
2024-04-19 | $46.69 | $46.69 | $46.65 | $46.67 | $46.67 | 12,477 |
2024-04-18 | $46.73 | $46.76 | $46.62 | $46.66 | $46.66 | 545,527 |
2024-04-17 | $46.72 | $46.77 | $46.71 | $46.77 | $46.77 | 14,370 |
2024-04-16 | $46.67 | $46.73 | $46.67 | $46.71 | $46.71 | 14,816 |
2024-04-15 | $46.69 | $46.75 | $46.67 | $46.74 | $46.74 | 23,320 |
2024-04-12 | $46.74 | $46.76 | $46.72 | $46.72 | $46.72 | 7,736 |
2024-04-11 | $46.72 | $46.74 | $46.69 | $46.71 | $46.71 | 17,473 |
2024-04-10 | $46.68 | $46.72 | $46.66 | $46.70 | $46.70 | 21,467 |
2024-04-09 | $46.81 | $46.82 | $46.78 | $46.81 | $46.81 | 11,842 |
2024-04-08 | $46.74 | $46.80 | $46.74 | $46.80 | $46.80 | 10,399 |
2024-04-05 | $46.77 | $46.81 | $46.77 | $46.79 | $46.79 | 6,083 |
2024-04-04 | $46.81 | $46.83 | $46.79 | $46.80 | $46.80 | 10,411 |
2024-04-03 | $46.78 | $46.83 | $46.78 | $46.83 | $46.83 | 5,837 |
2024-04-02 | $46.77 | $46.78 | $46.75 | $46.78 | $46.78 | 15,827 |
2024-04-01 | $46.85 | $46.85 | $46.75 | $46.79 | $46.79 | 27,574 |
2024-03-28 | $46.99 | $47.00 | $46.98 | $46.99 | $46.80 | 5,973 |
2024-03-27 | $46.95 | $47.00 | $46.95 | $46.99 | $46.79 | 72,194 |
2024-03-26 | $46.94 | $47.02 | $46.93 | $46.99 | $46.80 | 24,838 |
2024-03-25 | $46.93 | $46.98 | $46.93 | $46.96 | $46.76 | 6,662 |
2024-03-22 | $46.98 | $47.03 | $46.98 | $47.01 | $46.82 | 8,227 |
2024-03-21 | $47.00 | $47.00 | $46.94 | $46.97 | $46.78 | 14,044 |
2024-03-20 | $46.89 | $47.00 | $46.89 | $47.00 | $47.00 | 11,526 |
2024-03-19 | $46.88 | $46.93 | $46.88 | $46.92 | $46.92 | 9,500 |
2024-03-18 | $46.94 | $46.94 | $46.86 | $46.89 | $46.89 | 7,472 |
2024-03-15 | $46.86 | $46.91 | $46.86 | $46.89 | $46.89 | 21,751 |
2024-03-14 | $46.89 | $46.92 | $46.88 | $46.92 | $46.92 | 31,579 |
2024-03-13 | $46.92 | $46.93 | $46.89 | $46.91 | $46.91 | 14,982 |
2024-03-12 | $46.91 | $46.93 | $46.88 | $46.92 | $46.92 | 17,551 |
2024-03-11 | $46.92 | $46.92 | $46.90 | $46.92 | $46.92 | 4,588 |
2024-03-08 | $46.99 | $46.99 | $46.91 | $46.93 | $46.93 | 13,005 |
2024-03-07 | $46.92 | $46.93 | $46.87 | $46.93 | $46.93 | 12,821 |
2024-03-06 | $46.90 | $46.90 | $46.84 | $46.85 | $46.85 | 9,743 |
2024-03-05 | $46.86 | $46.88 | $46.83 | $46.84 | $46.84 | 9,125 |
2024-03-04 | $46.80 | $46.83 | $46.78 | $46.83 | $46.83 | 10,779 |
2024-03-01 | $46.74 | $46.83 | $46.74 | $46.77 | $46.77 | 18,656 |
2024-02-29 | $46.95 | $46.97 | $46.91 | $46.94 | $46.76 | 20,367 |
2024-02-28 | $46.87 | $46.94 | $46.87 | $46.93 | $46.93 | 5,109 |
2024-02-27 | $46.90 | $46.93 | $46.86 | $46.89 | $46.89 | 5,587 |
2024-02-26 | $46.89 | $46.92 | $46.87 | $46.90 | $46.90 | 36,327 |
2024-02-23 | $46.89 | $46.91 | $46.84 | $46.89 | $46.89 | 16,978 |
2024-02-22 | $46.84 | $46.87 | $46.81 | $46.84 | $46.84 | 14,078 |
2024-02-21 | $46.92 | $46.92 | $46.84 | $46.90 | $46.90 | 15,399 |
2024-02-20 | $46.90 | $46.93 | $46.86 | $46.88 | $46.88 | 28,970 |
2024-02-16 | $46.85 | $46.89 | $46.82 | $46.89 | $46.89 | 24,372 |
2024-02-15 | $46.89 | $46.89 | $46.86 | $46.86 | $46.86 | 5,708 |
2024-02-14 | $46.78 | $46.88 | $46.78 | $46.88 | $46.88 | 9,291 |
2024-02-13 | $46.82 | $46.84 | $46.79 | $46.81 | $46.81 | 13,361 |
2024-02-12 | $46.90 | $46.93 | $46.88 | $46.92 | $46.92 | 10,586 |
2024-02-09 | $46.89 | $46.90 | $46.84 | $46.89 | $46.89 | 6,513 |
2024-02-08 | $46.89 | $46.90 | $46.86 | $46.86 | $46.86 | 7,649 |
2024-02-07 | $46.89 | $46.93 | $46.86 | $46.86 | $46.86 | 12,656 |
2024-02-06 | $46.87 | $46.92 | $46.84 | $46.87 | $46.87 | 15,691 |
2024-02-05 | $46.84 | $46.85 | $46.81 | $46.81 | $46.81 | 7,960 |
2024-02-02 | $46.85 | $47.01 | $46.84 | $46.86 | $46.86 | 18,119 |
2024-02-01 | $46.88 | $46.94 | $46.87 | $46.93 | $46.93 | 122,069 |
2024-01-31 | $47.09 | $47.09 | $47.04 | $47.05 | $46.86 | 28,076 |
2024-01-30 | $47.02 | $47.03 | $46.97 | $47.00 | $46.81 | 18,157 |
2024-01-29 | $47.01 | $47.01 | $46.90 | $46.98 | $46.79 | 17,940 |
2024-01-26 | $46.92 | $46.99 | $46.92 | $46.94 | $46.75 | 19,629 |
2024-01-25 | $46.93 | $46.98 | $46.93 | $46.96 | $46.77 | 18,071 |
2024-01-24 | $46.94 | $46.96 | $46.90 | $46.94 | $46.75 | 18,139 |
2024-01-23 | $46.94 | $46.96 | $46.89 | $46.94 | $46.74 | 17,572 |
2024-01-22 | $46.95 | $46.98 | $46.90 | $46.97 | $46.78 | 19,798 |
2024-01-19 | $46.95 | $46.95 | $46.89 | $46.93 | $46.93 | 32,292 |
2024-01-18 | $46.88 | $46.93 | $46.88 | $46.92 | $46.92 | 16,221 |
2024-01-17 | $46.91 | $46.93 | $46.88 | $46.93 | $46.93 | 16,085 |
2024-01-16 | $46.97 | $46.97 | $46.92 | $46.94 | $46.94 | 10,898 |
2024-01-12 | $46.93 | $46.97 | $46.92 | $46.93 | $46.93 | 13,111 |
2024-01-11 | $46.82 | $46.91 | $46.82 | $46.89 | $46.89 | 9,688 |
2024-01-10 | $46.86 | $46.89 | $46.81 | $46.85 | $46.85 | 37,004 |
2024-01-09 | $46.80 | $46.85 | $46.80 | $46.84 | $46.84 | 10,658 |
2024-01-08 | $46.81 | $46.85 | $46.80 | $46.82 | $46.82 | 12,409 |
2024-01-05 | $46.79 | $46.82 | $46.76 | $46.81 | $46.81 | 24,888 |
2024-01-04 | $46.81 | $46.81 | $46.77 | $46.80 | $46.80 | 27,442 |
2024-01-03 | $46.82 | $46.83 | $46.69 | $46.78 | $46.78 | 22,499 |
2024-01-02 | $46.77 | $46.84 | $46.77 | $46.81 | $46.81 | 25,568 |
2023-12-29 | $46.83 | $46.89 | $46.80 | $46.84 | $46.84 | 60,716 |
2023-12-28 | $46.77 | $46.83 | $46.77 | $46.82 | $46.82 | 8,233 |
2023-12-27 | $46.80 | $46.82 | $46.75 | $46.80 | $46.80 | 11,562 |
2023-12-26 | $46.70 | $46.76 | $46.70 | $46.76 | $46.76 | 11,679 |
2023-12-22 | $46.76 | $46.85 | $46.73 | $46.79 | $46.79 | 35,435 |
2023-12-21 | $46.76 | $46.78 | $46.69 | $46.78 | $46.78 | 17,356 |
2023-12-20 | $46.57 | $46.67 | $46.57 | $46.64 | $46.64 | 23,560 |
2023-12-19 | $46.66 | $46.67 | $46.59 | $46.64 | $46.64 | 36,937 |
2023-12-18 | $46.63 | $46.64 | $46.58 | $46.63 | $46.63 | 20,021 |
2023-12-15 | $46.84 | $46.87 | $46.81 | $46.83 | $46.59 | 15,211 |
2023-12-14 | $46.86 | $46.89 | $46.81 | $46.84 | $46.84 | 19,216 |
2023-12-13 | $46.64 | $46.78 | $46.58 | $46.75 | $46.75 | 19,699 |
2023-12-12 | $46.63 | $46.66 | $46.60 | $46.65 | $46.65 | 14,708 |
2023-12-11 | $46.63 | $46.66 | $46.59 | $46.63 | $46.63 | 12,665 |
2023-12-08 | $46.60 | $46.63 | $46.59 | $46.62 | $46.62 | 11,843 |
2023-12-07 | $46.66 | $46.68 | $46.62 | $46.66 | $46.66 | 14,461 |
2023-12-06 | $46.59 | $46.63 | $46.59 | $46.60 | $46.60 | 17,824 |
2023-12-05 | $46.56 | $46.62 | $46.56 | $46.61 | $46.61 | 38,627 |
2023-12-04 | $46.54 | $46.58 | $46.52 | $46.54 | $46.54 | 12,059 |
2023-12-01 | $46.54 | $46.60 | $46.52 | $46.58 | $46.58 | 68,618 |
2023-11-30 | $46.72 | $46.80 | $46.65 | $46.66 | $46.47 | 23,323 |
2023-11-29 | $46.75 | $46.80 | $46.68 | $46.70 | $46.51 | 31,381 |
2023-11-28 | $46.61 | $46.65 | $46.60 | $46.62 | $46.43 | 19,369 |
2023-11-27 | $46.57 | $46.60 | $46.54 | $46.59 | $46.59 | 7,622 |
2023-11-24 | $46.56 | $46.61 | $46.53 | $46.55 | $46.55 | 5,658 |
2023-11-22 | $46.52 | $46.62 | $46.51 | $46.56 | $46.56 | 51,636 |
2023-11-21 | $46.50 | $46.57 | $46.50 | $46.55 | $46.55 | 26,890 |
2023-11-20 | $46.46 | $46.53 | $46.46 | $46.51 | $46.51 | 22,587 |
2023-11-17 | $46.50 | $46.52 | $46.48 | $46.51 | $46.51 | 16,111 |
2023-11-16 | $46.44 | $46.51 | $46.44 | $46.49 | $46.49 | 28,308 |
2023-11-15 | $46.42 | $46.44 | $46.41 | $46.43 | $46.43 | 9,151 |
2023-11-14 | $46.41 | $46.53 | $46.41 | $46.53 | $46.53 | 38,810 |
2023-11-13 | $46.29 | $46.39 | $46.29 | $46.36 | $46.36 | 18,632 |
2023-11-10 | $46.37 | $46.38 | $46.30 | $46.30 | $46.30 | 28,916 |
2023-11-09 | $46.42 | $46.42 | $46.20 | $46.23 | $46.23 | 76,642 |
2023-11-08 | $46.42 | $46.44 | $46.39 | $46.42 | $46.42 | 20,961 |
2023-11-07 | $46.40 | $46.40 | $46.36 | $46.39 | $46.39 | 24,441 |
2023-11-06 | $46.40 | $46.48 | $46.39 | $46.42 | $46.42 | 30,036 |
2023-11-03 | $46.45 | $46.45 | $46.41 | $46.43 | $46.43 | 10,682 |
2023-11-02 | $46.39 | $46.42 | $46.38 | $46.40 | $46.40 | 30,412 |
2023-11-01 | $46.36 | $46.40 | $46.34 | $46.38 | $46.38 | 23,023 |
2023-10-31 | $46.49 | $46.50 | $46.47 | $46.48 | $46.29 | 15,123 |
2023-10-30 | $46.59 | $46.59 | $46.47 | $46.50 | $46.32 | 38,307 |
2023-10-27 | $46.48 | $46.50 | $46.46 | $46.49 | $46.31 | 16,535 |
2023-10-26 | $46.40 | $46.45 | $46.38 | $46.45 | $46.26 | 414,864 |
2023-10-25 | $46.41 | $46.41 | $46.25 | $46.35 | $46.35 | 263,921 |
2023-10-24 | $46.41 | $46.42 | $46.37 | $46.41 | $46.41 | 11,875 |
2023-10-23 | $46.46 | $46.51 | $46.43 | $46.50 | $46.50 | 84,831 |
2023-10-20 | $46.38 | $46.45 | $46.38 | $46.45 | $46.45 | 22,635 |
2023-10-19 | $46.34 | $46.39 | $46.33 | $46.37 | $46.37 | 4,550 |
2023-10-18 | $46.34 | $46.37 | $46.34 | $46.34 | $46.34 | 4,248 |
2023-10-17 | $46.38 | $46.40 | $46.34 | $46.36 | $46.36 | 14,688 |
2023-10-16 | $46.37 | $46.41 | $46.36 | $46.39 | $46.39 | 11,753 |
2023-10-13 | $46.42 | $46.43 | $46.37 | $46.38 | $46.38 | 11,599 |
2023-10-12 | $46.42 | $46.43 | $46.36 | $46.39 | $46.39 | 12,705 |
2023-10-11 | $46.42 | $46.43 | $46.40 | $46.43 | $46.43 | 15,864 |
2023-10-10 | $46.41 | $46.42 | $46.36 | $46.38 | $46.38 | 21,273 |
2023-10-09 | $46.40 | $46.42 | $46.33 | $46.40 | $46.40 | 11,987 |
2023-10-06 | $46.30 | $46.34 | $46.30 | $46.34 | $46.34 | 14,096 |
2023-10-05 | $46.33 | $46.38 | $46.33 | $46.37 | $46.37 | 12,594 |
2023-10-04 | $46.23 | $46.40 | $46.20 | $46.35 | $46.35 | 71,455 |
2023-10-03 | $46.20 | $46.23 | $46.20 | $46.22 | $46.22 | 23,130 |
2023-10-02 | $46.18 | $46.23 | $46.18 | $46.21 | $46.21 | 93,395 |
2023-09-29 | $46.42 | $46.42 | $46.41 | $46.41 | $46.23 | 6,085 |
2023-09-28 | $46.39 | $46.39 | $46.37 | $46.38 | $46.19 | 2,971 |
2023-09-27 | $46.38 | $46.38 | $46.33 | $46.35 | $46.16 | 12,102 |
2023-09-26 | $46.40 | $46.40 | $46.38 | $46.39 | $46.20 | 5,822 |
2023-09-25 | $46.40 | $46.41 | $46.39 | $46.40 | $46.21 | 7,889 |
2023-09-22 | $46.42 | $46.43 | $46.41 | $46.42 | $46.42 | 6,652 |
2023-09-21 | $46.40 | $46.40 | $46.38 | $46.38 | $46.38 | 27,625 |
2023-09-20 | $46.49 | $46.49 | $46.44 | $46.44 | $46.44 | 1,201 |
2023-09-19 | $46.49 | $46.49 | $46.46 | $46.46 | $46.46 | 3,783 |
2023-09-18 | $46.45 | $46.46 | $46.45 | $46.46 | $46.46 | 6,923 |
2023-09-15 | $46.43 | $46.44 | $46.43 | $46.44 | $46.44 | 7,015 |
2023-09-14 | $46.43 | $46.43 | $46.42 | $46.43 | $46.43 | 1,047 |
2023-09-13 | $46.43 | $46.43 | $46.42 | $46.43 | $46.43 | 4,853 |
2023-09-12 | $46.41 | $46.41 | $46.39 | $46.40 | $46.40 | 15,938 |
2023-09-11 | $46.37 | $46.47 | $46.37 | $46.47 | $46.47 | 12,992 |
2023-09-08 | $46.37 | $46.39 | $46.37 | $46.39 | $46.39 | 10,659 |
2023-09-07 | $46.31 | $46.33 | $46.31 | $46.32 | $46.32 | 10,652 |
2023-09-06 | $46.34 | $46.34 | $46.33 | $46.33 | $46.33 | 6,213 |
2023-09-05 | $46.40 | $46.40 | $46.33 | $46.33 | $46.33 | 14,185 |
2023-09-01 | $46.43 | $46.43 | $46.40 | $46.40 | $46.40 | 6,582 |
2023-08-31 | $46.59 | $46.59 | $46.57 | $46.59 | $46.41 | 16,758 |
2023-08-30 | $46.59 | $46.60 | $46.57 | $46.58 | $46.39 | 9,417 |
2023-08-29 | $46.48 | $46.57 | $46.48 | $46.57 | $46.57 | 3,098 |
2023-08-28 | $46.44 | $46.46 | $46.43 | $46.46 | $46.46 | 3,999 |
2023-08-25 | $46.43 | $46.45 | $46.41 | $46.44 | $46.44 | 5,858 |
2023-08-24 | $46.46 | $46.47 | $46.42 | $46.45 | $46.45 | 10,096 |
2023-08-23 | $46.43 | $46.46 | $46.43 | $46.46 | $46.46 | 14,032 |
2023-08-22 | $46.40 | $46.43 | $46.39 | $46.43 | $46.43 | 20,429 |
2023-08-21 | $46.41 | $46.43 | $46.39 | $46.39 | $46.39 | 22,000 |
2023-08-18 | $46.46 | $46.48 | $46.45 | $46.46 | $46.46 | 4,701 |
2023-08-17 | $46.47 | $46.48 | $46.41 | $46.42 | $46.42 | 90,502 |
2023-08-16 | $46.46 | $46.46 | $46.43 | $46.43 | $46.43 | 4,990 |
2023-08-15 | $46.50 | $46.50 | $46.45 | $46.46 | $46.46 | 3,484 |
2023-08-14 | $46.44 | $46.51 | $46.42 | $46.50 | $46.50 | 34,490 |
2023-08-11 | $46.47 | $46.47 | $46.43 | $46.45 | $46.45 | 1,520 |
2023-08-10 | $46.49 | $46.52 | $46.46 | $46.47 | $46.47 | 7,094 |
2023-08-09 | $46.47 | $46.50 | $46.47 | $46.48 | $46.48 | 2,602 |
2023-08-08 | $46.51 | $46.51 | $46.46 | $46.47 | $46.47 | 9,915 |
2023-08-07 | $46.36 | $46.47 | $46.36 | $46.47 | $46.47 | 3,350 |
2023-08-04 | $46.46 | $46.46 | $46.43 | $46.46 | $46.46 | 5,377 |
2023-08-03 | $46.35 | $46.38 | $46.35 | $46.36 | $46.36 | 6,916 |
2023-08-02 | $46.36 | $46.38 | $46.36 | $46.38 | $46.38 | 8,108 |
2023-08-01 | $46.37 | $46.39 | $46.37 | $46.39 | $46.39 | 12,965 |
2023-07-31 | $46.58 | $46.59 | $46.55 | $46.55 | $46.37 | 3,954 |
2023-07-28 | $46.55 | $46.55 | $46.53 | $46.53 | $46.35 | 9,435 |
2023-07-27 | $46.52 | $46.54 | $46.48 | $46.48 | $46.30 | 13,117 |
2023-07-26 | $46.55 | $46.55 | $46.50 | $46.54 | $46.36 | 3,280 |
2023-07-25 | $46.50 | $46.50 | $46.48 | $46.50 | $46.32 | 4,770 |
2023-07-24 | $46.54 | $46.54 | $46.50 | $46.51 | $46.33 | 13,395 |
2023-07-21 | $46.52 | $46.52 | $46.44 | $46.44 | $46.44 | 22,558 |
2023-07-20 | $46.48 | $46.48 | $46.42 | $46.44 | $46.44 | 21,541 |
2023-07-19 | $46.50 | $46.52 | $46.48 | $46.48 | $46.48 | 41,240 |
2023-07-18 | $46.53 | $46.53 | $46.49 | $46.50 | $46.50 | 32,124 |
2023-07-17 | $46.48 | $46.51 | $46.47 | $46.51 | $46.51 | 12,060 |
2023-07-14 | $46.48 | $46.48 | $46.44 | $46.46 | $46.46 | 6,625 |
2023-07-13 | $46.46 | $46.50 | $46.46 | $46.49 | $46.49 | 2,912 |
2023-07-12 | $46.47 | $46.47 | $46.40 | $46.40 | $46.40 | 88,899 |
2023-07-11 | $46.36 | $46.37 | $46.32 | $46.32 | $46.32 | 2,560 |
2023-07-10 | $46.32 | $46.35 | $46.26 | $46.31 | $46.31 | 24,213 |
2023-07-07 | $46.27 | $46.32 | $46.27 | $46.29 | $46.29 | 8,328 |
2023-07-06 | $46.33 | $46.33 | $46.27 | $46.28 | $46.28 | 17,865 |
2023-07-05 | $46.29 | $46.29 | $46.20 | $46.20 | $46.20 | 46,812 |
2023-07-03 | $46.27 | $46.30 | $46.25 | $46.26 | $46.26 | 8,325 |
2023-06-30 | $46.45 | $46.45 | $46.43 | $46.44 | $46.44 | 6,832 |
2023-06-29 | $46.43 | $46.43 | $46.42 | $46.42 | $46.42 | 1,683 |
2023-06-28 | $46.45 | $46.46 | $46.45 | $46.46 | $46.46 | 5,400 |
2023-06-27 | $46.48 | $46.48 | $46.44 | $46.44 | $46.44 | 3,865 |
2023-06-26 | $46.45 | $46.47 | $46.45 | $46.46 | $46.46 | 3,961 |
2023-06-23 | $46.45 | $46.47 | $46.40 | $46.44 | $46.44 | 27,276 |
2023-06-22 | $46.44 | $46.44 | $46.41 | $46.41 | $46.41 | 6,315 |
2023-06-21 | $46.44 | $46.44 | $46.40 | $46.43 | $46.43 | 10,466 |
2023-06-20 | $46.40 | $46.42 | $46.40 | $46.41 | $46.41 | 3,955 |
2023-06-16 | $46.40 | $46.40 | $46.37 | $46.40 | $46.40 | 9,551 |
2023-06-15 | $46.46 | $46.46 | $46.43 | $46.46 | $46.46 | 14,503 |
2023-06-14 | $46.40 | $46.40 | $46.33 | $46.36 | $46.36 | 11,445 |
2023-06-13 | $46.43 | $46.43 | $46.36 | $46.37 | $46.37 | 12,031 |
2023-06-12 | $46.39 | $46.44 | $46.39 | $46.44 | $46.44 | 15,233 |
2023-06-09 | $46.41 | $46.41 | $46.38 | $46.39 | $46.39 | 9,948 |
2023-06-08 | $46.39 | $46.42 | $46.39 | $46.41 | $46.41 | 7,896 |
2023-06-07 | $46.39 | $46.39 | $46.34 | $46.35 | $46.35 | 7,274 |
2023-06-06 | $46.38 | $46.38 | $46.35 | $46.36 | $46.36 | 18,391 |
2023-06-05 | $46.23 | $46.42 | $46.23 | $46.37 | $46.37 | 80,872 |
2023-06-02 | $46.34 | $46.37 | $46.27 | $46.28 | $46.28 | 44,412 |
2023-06-01 | $46.33 | $46.34 | $46.29 | $46.34 | $46.34 | 112,339 |
2023-05-31 | $46.40 | $46.42 | $46.39 | $46.41 | $46.24 | 3,058 |
2023-05-30 | $46.38 | $46.41 | $46.38 | $46.39 | $46.21 | 15,655 |
2023-05-26 | $46.31 | $46.34 | $46.31 | $46.32 | $46.32 | 3,629 |
2023-05-25 | $46.36 | $46.37 | $46.34 | $46.34 | $46.34 | 3,564 |
2023-05-24 | $46.39 | $46.39 | $46.32 | $46.34 | $46.34 | 13,291 |
2023-05-23 | $46.37 | $46.40 | $46.37 | $46.40 | $46.40 | 6,452 |
2023-05-22 | $46.38 | $46.41 | $46.37 | $46.40 | $46.40 | 2,635 |
2023-05-19 | $46.34 | $46.37 | $46.33 | $46.33 | $46.33 | 6,835 |
2023-05-18 | $46.36 | $46.39 | $46.36 | $46.36 | $46.36 | 5,923 |
2023-05-17 | $46.43 | $46.43 | $46.39 | $46.39 | $46.39 | 2,601 |
2023-05-16 | $46.41 | $46.45 | $46.41 | $46.43 | $46.43 | 1,819 |
2023-05-15 | $46.44 | $46.47 | $46.44 | $46.46 | $46.46 | 6,465 |
2023-05-12 | $46.49 | $46.49 | $46.40 | $46.41 | $46.41 | 8,178 |
2023-05-11 | $46.53 | $46.53 | $46.48 | $46.48 | $46.48 | 12,108 |
2023-05-10 | $46.43 | $46.47 | $46.43 | $46.47 | $46.47 | 5,225 |
2023-05-09 | $46.44 | $46.44 | $46.40 | $46.42 | $46.42 | 6,379 |
2023-05-08 | $46.41 | $46.41 | $46.37 | $46.37 | $46.37 | 6,497 |
2023-05-05 | $46.40 | $46.43 | $46.39 | $46.42 | $46.42 | 10,476 |
2023-05-04 | $46.50 | $46.53 | $46.41 | $46.45 | $46.45 | 40,349 |
2023-05-03 | $46.47 | $46.48 | $46.45 | $46.45 | $46.45 | 24,075 |
2023-05-02 | $46.37 | $46.41 | $46.37 | $46.41 | $46.41 | 8,569 |
2023-05-01 | $46.38 | $46.39 | $46.36 | $46.37 | $46.37 | 20,229 |
2023-04-28 | $46.50 | $46.53 | $46.50 | $46.52 | $46.36 | 6,597 |
2023-04-27 | $46.50 | $46.50 | $46.48 | $46.49 | $46.32 | 1,912 |
2023-04-26 | $46.58 | $46.58 | $46.54 | $46.55 | $46.38 | 4,951 |
2023-04-25 | $46.53 | $46.59 | $46.53 | $46.59 | $46.42 | 3,803 |
2023-04-24 | $46.48 | $46.52 | $46.48 | $46.50 | $46.33 | 41,192 |
2023-04-21 | $46.41 | $46.42 | $46.39 | $46.41 | $46.41 | 12,035 |
2023-04-20 | $46.48 | $46.48 | $46.43 | $46.43 | $46.43 | 12,620 |
2023-04-19 | $46.40 | $46.40 | $46.38 | $46.39 | $46.39 | 70,696 |
2023-04-18 | $46.40 | $46.41 | $46.38 | $46.39 | $46.39 | 42,561 |
2023-04-17 | $46.37 | $46.37 | $46.35 | $46.35 | $46.35 | 3,707 |
2023-04-14 | $46.43 | $46.43 | $46.38 | $46.38 | $46.38 | 19,661 |
2023-04-13 | $46.47 | $46.49 | $46.45 | $46.46 | $46.46 | 10,972 |
2023-04-12 | $46.42 | $46.46 | $46.42 | $46.45 | $46.45 | 6,644 |
2023-04-11 | $46.42 | $46.42 | $46.39 | $46.42 | $46.42 | 12,512 |
2023-04-10 | $46.40 | $46.40 | $46.37 | $46.38 | $46.38 | 2,817 |
2023-04-06 | $46.44 | $46.46 | $46.42 | $46.42 | $46.42 | 11,909 |
2023-04-05 | $46.52 | $46.52 | $46.45 | $46.46 | $46.46 | 7,467 |
2023-04-04 | $46.35 | $46.39 | $46.35 | $46.38 | $46.38 | 8,586 |
2023-04-03 | $46.25 | $46.35 | $46.25 | $46.35 | $46.35 | 11,466 |
2023-03-31 | $46.45 | $46.45 | $46.42 | $46.44 | $46.27 | 4,070 |
2023-03-30 | $46.40 | $46.40 | $46.36 | $46.40 | $46.24 | 19,327 |
2023-03-29 | $46.36 | $46.42 | $46.36 | $46.39 | $46.23 | 21,750 |
2023-03-28 | $46.34 | $46.38 | $46.34 | $46.36 | $46.20 | 36,226 |
2023-03-27 | $46.33 | $46.33 | $46.31 | $46.31 | $46.15 | 1,387 |
2023-03-24 | $46.59 | $46.59 | $46.46 | $46.47 | $46.31 | 8,030 |
2023-03-23 | $46.46 | $46.49 | $46.41 | $46.46 | $46.30 | 25,381 |
2023-03-22 | $46.30 | $46.37 | $46.14 | $46.37 | $46.21 | 7,265 |
2023-03-21 | $46.28 | $46.30 | $46.22 | $46.28 | $46.12 | 16,416 |
2023-03-20 | $46.38 | $46.39 | $46.35 | $46.35 | $46.18 | 834 |
2023-03-17 | $46.38 | $46.42 | $46.34 | $46.42 | $46.42 | 8,263 |
2023-03-16 | $46.47 | $46.47 | $46.27 | $46.30 | $46.30 | 4,750 |
2023-03-15 | $46.46 | $46.48 | $46.39 | $46.41 | $46.41 | 5,127 |
2023-03-14 | $46.41 | $46.41 | $46.26 | $46.30 | $46.30 | 7,187 |
2023-03-13 | $46.40 | $46.46 | $46.34 | $46.43 | $46.43 | 8,883 |
2023-03-10 | $46.29 | $46.30 | $46.28 | $46.30 | $46.30 | 1,344 |
2023-03-09 | $46.16 | $46.21 | $46.16 | $46.20 | $46.20 | 7,951 |
2023-03-08 | $46.14 | $46.14 | $46.10 | $46.13 | $46.13 | 15,399 |
2023-03-07 | $46.20 | $46.23 | $46.18 | $46.21 | $46.21 | 19,703 |
2023-03-06 | $46.16 | $46.19 | $46.15 | $46.17 | $46.17 | 12,736 |
2023-03-03 | $46.14 | $46.18 | $46.08 | $46.16 | $46.16 | 4,151 |
2023-03-02 | $46.07 | $46.10 | $46.07 | $46.10 | $46.10 | 14,806 |
2023-03-01 | $46.10 | $46.10 | $46.05 | $46.09 | $46.09 | 9,977 |
2023-02-28 | $46.30 | $46.31 | $46.30 | $46.31 | $46.15 | 2,200 |
2023-02-27 | $46.29 | $46.30 | $46.29 | $46.30 | $46.14 | 2,191 |
2023-02-24 | $46.32 | $46.32 | $46.28 | $46.30 | $46.30 | 6,704 |
2023-02-23 | $46.38 | $46.40 | $46.38 | $46.40 | $46.40 | 7,812 |
2023-02-22 | $46.40 | $46.40 | $46.29 | $46.36 | $46.36 | 165,559 |
2023-02-21 | $46.38 | $46.39 | $46.36 | $46.36 | $46.36 | 5,216 |
2023-02-17 | $46.40 | $46.44 | $46.40 | $46.43 | $46.43 | 10,319 |
2023-02-16 | $46.42 | $46.44 | $46.42 | $46.42 | $46.42 | 1,483 |
2023-02-15 | $46.44 | $46.44 | $46.39 | $46.43 | $46.43 | 12,829 |
2023-02-14 | $46.44 | $46.44 | $46.43 | $46.44 | $46.44 | 1,704 |
2023-02-13 | $46.47 | $46.48 | $46.45 | $46.48 | $46.48 | 6,965 |
2023-02-10 | $46.51 | $46.51 | $46.46 | $46.47 | $46.47 | 8,249 |
2023-02-09 | $46.55 | $46.55 | $46.50 | $46.50 | $46.50 | 4,745 |
2023-02-08 | $46.53 | $46.54 | $46.52 | $46.54 | $46.54 | 13,667 |
2023-02-07 | $46.55 | $46.55 | $46.50 | $46.50 | $46.50 | 5,353 |
2023-02-06 | $46.54 | $46.54 | $46.49 | $46.49 | $46.49 | 2,938 |
2023-02-03 | $46.57 | $46.57 | $46.53 | $46.53 | $46.53 | 10,245 |
2023-02-02 | $46.61 | $46.62 | $46.58 | $46.61 | $46.61 | 77,455 |
2023-02-01 | $46.58 | $46.62 | $46.56 | $46.62 | $46.62 | 23,681 |
2023-01-31 | $46.68 | $46.70 | $46.67 | $46.70 | $46.55 | 13,448 |
2023-01-30 | $46.59 | $46.61 | $46.59 | $46.61 | $46.46 | 8,932 |
2023-01-27 | $46.59 | $46.60 | $46.58 | $46.60 | $46.45 | 6,433 |
2023-01-26 | $46.62 | $46.63 | $46.61 | $46.63 | $46.48 | 17,970 |
2023-01-25 | $46.61 | $46.63 | $46.60 | $46.62 | $46.47 | 8,015 |
2023-01-24 | $46.57 | $46.59 | $46.57 | $46.59 | $46.44 | 10,458 |
2023-01-23 | $46.57 | $46.57 | $46.55 | $46.56 | $46.41 | 2,880 |
2023-01-20 | $46.57 | $46.57 | $46.52 | $46.53 | $46.38 | 4,325 |
2023-01-19 | $46.58 | $46.61 | $46.57 | $46.59 | $46.44 | 16,062 |
2023-01-18 | $46.59 | $46.61 | $46.58 | $46.61 | $46.46 | 6,368 |
2023-01-17 | $46.43 | $46.44 | $46.41 | $46.42 | $46.27 | 14,487 |
2023-01-13 | $46.46 | $46.46 | $46.40 | $46.41 | $46.26 | 10,055 |
2023-01-12 | $46.39 | $46.42 | $46.37 | $46.41 | $46.26 | 12,348 |
2023-01-11 | $46.29 | $46.31 | $46.28 | $46.31 | $46.16 | 13,102 |
2023-01-10 | $46.26 | $46.27 | $46.22 | $46.27 | $46.12 | 34,687 |
2023-01-09 | $46.31 | $46.32 | $46.30 | $46.32 | $46.17 | 3,799 |
2023-01-06 | $46.16 | $46.37 | $46.16 | $46.25 | $46.10 | 16,414 |
2023-01-05 | $46.12 | $46.16 | $46.12 | $46.15 | $46.00 | 5,660 |
2023-01-04 | $46.12 | $46.12 | $46.11 | $46.12 | $45.97 | 3,709 |
2023-01-03 | $46.11 | $46.11 | $46.07 | $46.11 | $45.96 | 16,765 |
2022-12-30 | $46.07 | $46.10 | $46.06 | $46.09 | $46.09 | 39,454 |
2022-12-29 | $46.14 | $46.17 | $46.09 | $46.17 | $46.17 | 54,604 |
2022-12-28 | $46.03 | $46.06 | $46.03 | $46.04 | $46.04 | 4,256 |
2022-12-27 | $46.00 | $46.05 | $46.00 | $46.04 | $46.04 | 23,128 |
2022-12-23 | $46.07 | $46.08 | $46.06 | $46.07 | $46.07 | 12,365 |
2022-12-22 | $46.10 | $46.10 | $46.08 | $46.08 | $46.08 | 2,774 |
2022-12-21 | $46.03 | $46.13 | $46.03 | $46.09 | $46.09 | 57,546 |
2022-12-20 | $45.96 | $46.00 | $45.93 | $45.96 | $45.96 | 20,530 |
2022-12-19 | $46.08 | $46.08 | $46.01 | $46.02 | $46.02 | 8,759 |
2022-12-16 | $46.27 | $46.27 | $46.27 | $46.27 | $46.08 | 614 |
2022-12-15 | $46.28 | $46.28 | $46.24 | $46.25 | $46.06 | 10,134 |
2022-12-14 | $46.23 | $46.27 | $46.19 | $46.22 | $46.04 | 26,558 |
2022-12-13 | $46.24 | $46.24 | $46.19 | $46.20 | $46.01 | 9,755 |
2022-12-12 | $46.16 | $46.16 | $46.12 | $46.14 | $45.95 | 10,185 |
2022-12-09 | $46.08 | $46.16 | $46.08 | $46.10 | $46.10 | 5,090 |
2022-12-08 | $46.14 | $46.16 | $46.12 | $46.16 | $46.16 | 13,563 |
2022-12-07 | $46.07 | $46.13 | $46.07 | $46.13 | $46.13 | 1,774 |
2022-12-06 | $46.04 | $46.08 | $46.04 | $46.07 | $46.07 | 13,932 |
2022-12-05 | $46.11 | $46.23 | $46.08 | $46.13 | $46.13 | 31,230 |
2022-12-02 | $46.00 | $46.05 | $46.00 | $46.05 | $46.05 | 5,511 |
2022-12-01 | $45.99 | $46.10 | $45.99 | $46.04 | $46.04 | 12,763 |
2022-11-30 | $46.05 | $46.12 | $46.03 | $46.12 | $45.98 | 13,059 |
2022-11-29 | $46.02 | $46.05 | $46.02 | $46.04 | $45.89 | 15,018 |
2022-11-28 | $45.96 | $45.98 | $45.93 | $45.95 | $45.81 | 22,507 |
2022-11-25 | $45.98 | $45.99 | $45.98 | $45.98 | $45.84 | 553 |
2022-11-23 | $45.92 | $45.94 | $45.91 | $45.93 | $45.79 | 10,970 |
2022-11-22 | $45.92 | $45.94 | $45.91 | $45.93 | $45.78 | 7,862 |
2022-11-21 | $45.82 | $45.83 | $45.80 | $45.81 | $45.67 | 18,131 |
2022-11-18 | $45.88 | $45.88 | $45.84 | $45.85 | $45.71 | 23,746 |
2022-11-17 | $45.80 | $45.87 | $45.78 | $45.80 | $45.66 | 31,465 |
2022-11-16 | $45.89 | $45.89 | $45.86 | $45.87 | $45.73 | 14,175 |
2022-11-15 | $45.85 | $45.85 | $45.83 | $45.85 | $45.71 | 8,838 |
2022-11-14 | $45.81 | $45.81 | $45.75 | $45.78 | $45.64 | 8,215 |
2022-11-11 | $45.77 | $45.82 | $45.77 | $45.80 | $45.66 | 4,316 |
2022-11-10 | $45.76 | $45.79 | $45.76 | $45.79 | $45.65 | 17,568 |
2022-11-09 | $45.63 | $45.63 | $45.57 | $45.60 | $45.46 | 8,526 |
2022-11-08 | $45.58 | $45.58 | $45.56 | $45.57 | $45.43 | 7,230 |
2022-11-07 | $45.53 | $45.55 | $45.52 | $45.53 | $45.39 | 14,228 |
2022-11-04 | $45.50 | $45.54 | $45.45 | $45.54 | $45.40 | 17,061 |
2022-11-03 | $45.52 | $45.55 | $45.43 | $45.53 | $45.40 | 16,334 |
2022-11-02 | $45.59 | $45.63 | $45.55 | $45.55 | $45.41 | 12,278 |
2022-11-01 | $45.62 | $45.62 | $45.57 | $45.59 | $45.45 | 17,328 |
2022-10-31 | $45.65 | $45.67 | $45.64 | $45.67 | $45.41 | 11,737 |
2022-10-28 | $45.73 | $45.73 | $45.72 | $45.73 | $45.73 | 894 |
2022-10-27 | $45.66 | $45.70 | $45.65 | $45.70 | $45.70 | 17,577 |
2022-10-26 | $45.67 | $45.78 | $45.67 | $45.69 | $45.69 | 10,255 |
2022-10-25 | $45.76 | $45.78 | $45.75 | $45.77 | $45.77 | 17,464 |
2022-10-24 | $45.77 | $45.77 | $45.72 | $45.73 | $45.73 | 10,299 |
2022-10-21 | $45.78 | $45.80 | $45.78 | $45.80 | $45.80 | 3,288 |
2022-10-20 | $45.78 | $45.81 | $45.76 | $45.77 | $45.77 | 12,296 |
2022-10-19 | $45.79 | $45.79 | $45.76 | $45.79 | $45.79 | 41,279 |
2022-10-18 | $45.87 | $45.88 | $45.85 | $45.86 | $45.86 | 29,848 |
2022-10-17 | $45.80 | $45.80 | $45.78 | $45.79 | $45.79 | 10,208 |
2022-10-14 | $45.81 | $45.81 | $45.76 | $45.77 | $45.77 | 21,607 |
2022-10-13 | $45.75 | $45.89 | $45.75 | $45.87 | $45.87 | 6,103 |
2022-10-12 | $45.92 | $45.94 | $45.90 | $45.93 | $45.93 | 12,070 |
2022-10-11 | $45.93 | $45.97 | $45.93 | $45.94 | $45.94 | 9,192 |
2022-10-10 | $45.98 | $45.98 | $45.94 | $45.95 | $45.95 | 3,799 |
2022-10-07 | $45.93 | $45.97 | $45.92 | $45.92 | $45.92 | 14,344 |
2022-10-06 | $45.99 | $46.05 | $45.99 | $46.01 | $46.01 | 11,441 |
2022-10-05 | $46.03 | $46.05 | $45.97 | $46.00 | $46.00 | 22,010 |
2022-10-04 | $46.04 | $46.05 | $46.03 | $46.03 | $46.03 | 5,420 |
2022-10-03 | $45.98 | $46.01 | $45.88 | $45.94 | $45.94 | 25,618 |
2022-09-30 | $46.06 | $46.06 | $46.02 | $46.03 | $46.03 | 52,045 |
2022-09-29 | $46.18 | $46.19 | $46.07 | $46.09 | $46.09 | 23,357 |
2022-09-28 | $46.29 | $46.29 | $46.22 | $46.26 | $46.26 | 13,774 |
2022-09-27 | $46.22 | $46.22 | $46.19 | $46.21 | $46.21 | 12,757 |
2022-09-26 | $46.32 | $46.32 | $46.23 | $46.26 | $46.26 | 15,429 |
2022-09-23 | $46.39 | $46.48 | $46.36 | $46.37 | $46.37 | 17,752 |
2022-09-22 | $46.45 | $46.45 | $46.40 | $46.41 | $46.41 | 14,752 |
2022-09-21 | $46.49 | $46.49 | $46.46 | $46.47 | $46.47 | 5,101 |
2022-09-20 | $46.47 | $46.48 | $46.45 | $46.47 | $46.47 | 4,569 |
2022-09-19 | $46.49 | $46.52 | $46.49 | $46.52 | $46.52 | 4,184 |
2022-09-16 | $46.53 | $46.57 | $46.52 | $46.55 | $46.55 | 9,546 |
2022-09-15 | $46.53 | $46.55 | $46.52 | $46.52 | $46.52 | 3,688 |
2022-09-14 | $46.55 | $46.57 | $46.55 | $46.55 | $46.55 | 9,064 |
2022-09-13 | $46.59 | $46.60 | $46.54 | $46.58 | $46.58 | 16,005 |
2022-09-12 | $46.71 | $46.71 | $46.67 | $46.70 | $46.70 | 18,332 |
2022-09-09 | $46.68 | $46.69 | $46.66 | $46.67 | $46.67 | 14,222 |
2022-09-08 | $46.63 | $46.70 | $46.63 | $46.63 | $46.63 | 9,405 |
2022-09-07 | $46.55 | $46.62 | $46.55 | $46.62 | $46.62 | 8,941 |
2022-09-06 | $46.52 | $46.59 | $46.50 | $46.57 | $46.57 | 29,187 |
2022-09-02 | $46.54 | $46.56 | $46.54 | $46.54 | $46.54 | 13,383 |
2022-09-01 | $46.47 | $46.52 | $46.47 | $46.49 | $46.49 | 19,580 |
2022-08-31 | $46.62 | $46.64 | $46.61 | $46.61 | $46.49 | 9,285 |
2022-08-30 | $46.64 | $46.65 | $46.62 | $46.64 | $46.52 | 4,960 |
2022-08-29 | $46.69 | $46.69 | $46.64 | $46.66 | $46.55 | 24,418 |
2022-08-26 | $46.70 | $46.80 | $46.67 | $46.68 | $46.56 | 82,888 |
2022-08-25 | $46.76 | $46.78 | $46.75 | $46.77 | $46.65 | 6,195 |
2022-08-24 | $46.75 | $46.75 | $46.67 | $46.71 | $46.59 | 32,707 |
2022-08-23 | $46.70 | $46.74 | $46.69 | $46.70 | $46.58 | 17,511 |
2022-08-22 | $46.66 | $46.68 | $46.61 | $46.62 | $46.50 | 17,815 |
2022-08-19 | $46.69 | $46.78 | $46.68 | $46.68 | $46.56 | 25,938 |
2022-08-18 | $46.75 | $46.82 | $46.71 | $46.82 | $46.70 | 39,904 |
2022-08-17 | $46.67 | $46.75 | $46.65 | $46.75 | $46.63 | 17,333 |
2022-08-16 | $46.69 | $46.71 | $46.66 | $46.69 | $46.57 | 11,263 |
2022-08-15 | $46.77 | $46.84 | $46.77 | $46.82 | $46.70 | 12,122 |
2022-08-12 | $46.70 | $46.73 | $46.69 | $46.71 | $46.71 | 3,959 |
2022-08-11 | $46.68 | $46.73 | $46.65 | $46.70 | $46.70 | 13,587 |
2022-08-10 | $46.73 | $46.77 | $46.69 | $46.69 | $46.69 | 33,477 |
2022-08-09 | $46.71 | $46.73 | $46.68 | $46.73 | $46.73 | 6,999 |
2022-08-08 | $46.71 | $46.78 | $46.66 | $46.78 | $46.78 | 25,711 |
2022-08-05 | $46.67 | $46.67 | $46.61 | $46.62 | $46.62 | 7,675 |
2022-08-04 | $46.68 | $46.72 | $46.67 | $46.72 | $46.72 | 16,711 |
2022-08-03 | $46.61 | $46.66 | $46.61 | $46.63 | $46.63 | 42,905 |
2022-08-02 | $46.77 | $46.77 | $46.65 | $46.70 | $46.70 | 41,158 |
2022-08-01 | $46.70 | $46.74 | $46.67 | $46.71 | $46.71 | 17,894 |
2022-07-29 | $46.76 | $46.77 | $46.72 | $46.75 | $46.67 | 5,860 |
2022-07-28 | $46.72 | $46.75 | $46.69 | $46.72 | $46.64 | 11,164 |
2022-07-27 | $46.66 | $46.71 | $46.62 | $46.68 | $46.60 | 11,312 |
2022-07-26 | $46.69 | $46.69 | $46.62 | $46.64 | $46.56 | 7,398 |
2022-07-25 | $46.62 | $46.67 | $46.62 | $46.66 | $46.58 | 10,950 |
2022-07-22 | $46.67 | $46.68 | $46.60 | $46.62 | $46.54 | 153,761 |
2022-07-21 | $46.55 | $46.59 | $46.49 | $46.59 | $46.51 | 10,598 |
2022-07-20 | $46.60 | $46.60 | $46.47 | $46.56 | $46.48 | 17,855 |
2022-07-19 | $46.55 | $46.60 | $46.17 | $46.39 | $46.31 | 202,631 |
2022-07-18 | $46.55 | $46.62 | $46.55 | $46.60 | $46.51 | 11,344 |
2022-07-15 | $46.47 | $46.55 | $46.47 | $46.55 | $46.47 | 12,509 |
2022-07-14 | $46.54 | $46.58 | $46.51 | $46.58 | $46.50 | 6,386 |
2022-07-13 | $46.59 | $46.61 | $46.52 | $46.58 | $46.49 | 21,530 |
2022-07-12 | $46.62 | $46.63 | $46.53 | $46.57 | $46.48 | 10,211 |
2022-07-11 | $46.60 | $46.62 | $46.57 | $46.59 | $46.50 | 4,041 |
2022-07-08 | $46.61 | $46.61 | $46.52 | $46.52 | $46.44 | 5,073 |
2022-07-07 | $46.56 | $46.60 | $46.50 | $46.54 | $46.46 | 14,663 |
2022-07-06 | $46.60 | $46.64 | $46.54 | $46.64 | $46.56 | 18,231 |
2022-07-05 | $46.63 | $46.64 | $46.52 | $46.59 | $46.50 | 6,171 |
2022-07-01 | $46.61 | $46.62 | $46.54 | $46.58 | $46.50 | 20,864 |
2022-06-30 | $46.66 | $46.66 | $46.59 | $46.63 | $46.48 | 1,675 |
2022-06-29 | $46.55 | $46.64 | $46.54 | $46.61 | $46.47 | 10,190 |
2022-06-28 | $46.61 | $46.61 | $46.52 | $46.60 | $46.46 | 7,866 |
2022-06-27 | $46.60 | $46.60 | $46.53 | $46.60 | $46.45 | 6,988 |
2022-06-24 | $46.69 | $46.72 | $46.61 | $46.66 | $46.51 | 14,627 |
2022-06-23 | $46.74 | $46.74 | $46.62 | $46.72 | $46.57 | 12,558 |
2022-06-22 | $46.67 | $46.68 | $46.59 | $46.63 | $46.48 | 5,811 |
2022-06-21 | $46.53 | $46.64 | $46.51 | $46.64 | $46.49 | 16,706 |
2022-06-17 | $46.57 | $46.62 | $46.55 | $46.57 | $46.43 | 12,369 |
2022-06-16 | $46.63 | $46.65 | $46.36 | $46.62 | $46.47 | 47,954 |
2022-06-15 | $46.64 | $46.71 | $46.64 | $46.68 | $46.53 | 10,439 |
2022-06-14 | $46.66 | $46.68 | $46.50 | $46.62 | $46.47 | 11,891 |
2022-06-13 | $46.69 | $46.72 | $46.62 | $46.70 | $46.55 | 8,053 |
2022-06-10 | $46.82 | $46.82 | $46.79 | $46.79 | $46.64 | 8,741 |
2022-06-09 | $46.81 | $46.82 | $46.77 | $46.80 | $46.65 | 15,377 |
2022-06-08 | $46.85 | $46.93 | $46.80 | $46.82 | $46.67 | 20,269 |
2022-06-07 | $46.88 | $46.98 | $46.86 | $46.97 | $46.82 | 15,039 |
2022-06-06 | $46.91 | $46.93 | $46.84 | $46.89 | $46.74 | 10,675 |
2022-06-03 | $46.99 | $46.99 | $46.93 | $46.94 | $46.79 | 36,883 |
2022-06-02 | $46.86 | $46.96 | $46.85 | $46.90 | $46.75 | 16,162 |
2022-06-01 | $46.98 | $47.47 | $46.91 | $46.97 | $46.82 | 82,170 |
2022-05-31 | $46.93 | $47.06 | $46.93 | $46.93 | $46.70 | 26,450 |
2022-05-27 | $47.08 | $47.08 | $46.92 | $46.92 | $46.69 | 3,829 |
2022-05-26 | $46.96 | $47.05 | $46.91 | $46.94 | $46.71 | 65,626 |
2022-05-25 | $46.97 | $47.05 | $46.94 | $46.97 | $46.74 | 12,917 |
2022-05-24 | $47.05 | $47.19 | $47.00 | $47.09 | $46.86 | 41,613 |
2022-05-23 | $46.85 | $46.93 | $46.83 | $46.92 | $46.69 | 116,051 |
2022-05-20 | $46.86 | $47.00 | $46.83 | $46.88 | $46.65 | 106,172 |
2022-05-19 | $46.93 | $46.95 | $46.76 | $46.86 | $46.63 | 15,604 |
2022-05-18 | $46.84 | $46.89 | $46.84 | $46.85 | $46.63 | 7,593 |
2022-05-17 | $46.88 | $46.91 | $46.85 | $46.89 | $46.66 | 19,497 |
2022-05-16 | $46.92 | $46.98 | $46.90 | $46.92 | $46.69 | 13,057 |
2022-05-13 | $46.91 | $46.91 | $46.84 | $46.88 | $46.66 | 2,752 |
2022-05-12 | $46.91 | $46.95 | $46.83 | $46.95 | $46.72 | 53,466 |
2022-05-11 | $46.86 | $46.95 | $46.86 | $46.91 | $46.68 | 9,666 |
2022-05-10 | $46.95 | $47.00 | $46.93 | $46.93 | $46.70 | 9,216 |
2022-05-09 | $46.99 | $47.06 | $46.98 | $47.03 | $46.80 | 7,180 |
2022-05-06 | $47.15 | $47.15 | $47.06 | $47.06 | $46.83 | 6,910 |
2022-05-05 | $47.15 | $47.15 | $47.06 | $47.09 | $46.86 | 8,509 |
2022-05-04 | $47.05 | $47.19 | $47.05 | $47.17 | $46.94 | 4,705 |
2022-05-03 | $47.07 | $47.19 | $47.05 | $47.12 | $46.89 | 18,705 |
2022-05-02 | $47.10 | $47.16 | $47.07 | $47.11 | $46.89 | 17,267 |
2022-04-29 | $47.17 | $47.25 | $47.17 | $47.18 | $46.89 | 23,780 |
2022-04-28 | $47.31 | $47.39 | $46.81 | $47.19 | $46.90 | 170,460 |
2022-04-27 | $47.24 | $47.42 | $47.23 | $47.23 | $46.94 | 40,672 |
2022-04-26 | $47.36 | $47.40 | $47.27 | $47.35 | $47.06 | 24,063 |
2022-04-25 | $47.26 | $47.41 | $47.26 | $47.32 | $47.03 | 3,984 |
2022-04-22 | $47.23 | $47.31 | $47.22 | $47.28 | $46.99 | 5,911 |
2022-04-21 | $47.35 | $47.42 | $47.27 | $47.29 | $46.99 | 52,649 |
2022-04-20 | $47.31 | $47.45 | $47.30 | $47.31 | $47.02 | 131,408 |
2022-04-19 | $47.43 | $47.44 | $47.30 | $47.30 | $47.01 | 8,511 |
2022-04-18 | $47.36 | $47.46 | $47.32 | $47.39 | $47.10 | 10,728 |
2022-04-14 | $47.47 | $47.47 | $47.37 | $47.38 | $47.09 | 32,394 |
2022-04-13 | $47.41 | $47.51 | $47.41 | $47.42 | $47.12 | 18,803 |
2022-04-12 | $47.40 | $47.43 | $47.38 | $47.42 | $47.13 | 4,232 |
2022-04-11 | $47.36 | $47.48 | $47.35 | $47.37 | $47.08 | 12,204 |
2022-04-08 | $47.37 | $47.45 | $47.37 | $47.45 | $47.15 | 21,164 |
2022-04-07 | $47.57 | $47.57 | $47.41 | $47.53 | $47.23 | 24,820 |
2022-04-06 | $47.51 | $47.57 | $47.43 | $47.50 | $47.20 | 15,585 |
2022-04-05 | $47.50 | $47.55 | $47.45 | $47.50 | $47.20 | 21,043 |
2022-04-04 | $47.52 | $47.56 | $47.50 | $47.51 | $47.21 | 6,180 |
2022-04-01 | $47.56 | $47.60 | $47.55 | $47.56 | $47.27 | 5,449 |
2022-03-31 | $47.64 | $47.72 | $47.60 | $47.69 | $47.34 | 57,016 |
2022-03-30 | $47.58 | $47.66 | $47.57 | $47.63 | $47.27 | 112,358 |
2022-03-29 | $47.54 | $47.60 | $47.54 | $47.57 | $47.22 | 11,388 |
2022-03-28 | $47.53 | $47.61 | $47.52 | $47.57 | $47.22 | 13,683 |
2022-03-25 | $47.57 | $47.57 | $47.52 | $47.53 | $47.18 | 11,397 |
2022-03-24 | $47.65 | $47.65 | $47.60 | $47.62 | $47.26 | 11,056 |
2022-03-23 | $47.66 | $47.73 | $47.66 | $47.68 | $47.33 | 18,687 |
2022-03-22 | $47.65 | $47.73 | $47.65 | $47.72 | $47.37 | 14,348 |
2022-03-21 | $47.68 | $47.71 | $47.65 | $47.66 | $47.30 | 6,265 |
2022-03-18 | $47.74 | $47.77 | $47.73 | $47.75 | $47.39 | 7,315 |
2022-03-17 | $47.67 | $47.78 | $47.67 | $47.78 | $47.43 | 16,169 |
2022-03-16 | $47.64 | $47.69 | $47.61 | $47.64 | $47.29 | 15,247 |
2022-03-15 | $47.71 | $47.79 | $47.67 | $47.71 | $47.36 | 5,201 |
2022-03-14 | $47.77 | $47.79 | $47.67 | $47.69 | $47.34 | 15,323 |
2022-03-11 | $47.83 | $47.86 | $47.78 | $47.78 | $47.43 | 14,056 |
2022-03-10 | $47.89 | $47.97 | $47.85 | $47.89 | $47.54 | 16,548 |
2022-03-09 | $47.94 | $47.96 | $47.89 | $47.92 | $47.57 | 13,098 |
2022-03-08 | $47.94 | $47.94 | $47.91 | $47.91 | $47.56 | 8,850 |
2022-03-07 | $48.00 | $48.08 | $47.98 | $47.98 | $47.63 | 10,240 |
2022-03-04 | $48.08 | $48.08 | $48.06 | $48.08 | $47.72 | 6,486 |
2022-03-03 | $48.14 | $48.14 | $48.07 | $48.10 | $47.74 | 6,795 |
2022-03-02 | $48.18 | $48.20 | $48.06 | $48.06 | $47.71 | 20,863 |
2022-03-01 | $48.11 | $48.22 | $48.11 | $48.19 | $47.84 | 9,874 |
2022-02-28 | $48.19 | $48.21 | $48.18 | $48.19 | $47.78 | 4,024 |
2022-02-25 | $48.07 | $48.12 | $48.07 | $48.12 | $47.71 | 15,518 |
2022-02-24 | $48.14 | $48.16 | $48.08 | $48.11 | $47.70 | 32,333 |
2022-02-23 | $48.08 | $48.12 | $48.07 | $48.10 | $47.69 | 30,897 |
2022-02-22 | $48.15 | $48.20 | $48.12 | $48.14 | $47.73 | 23,461 |
2022-02-18 | $48.15 | $48.18 | $48.14 | $48.16 | $47.74 | 6,426 |
2022-02-17 | $48.18 | $48.19 | $48.16 | $48.16 | $47.75 | 2,581 |
2022-02-16 | $48.15 | $48.15 | $48.13 | $48.14 | $47.73 | 4,884 |
2022-02-15 | $48.11 | $48.18 | $48.07 | $48.18 | $47.76 | 34,998 |
2022-02-14 | $48.09 | $48.14 | $48.09 | $48.12 | $47.71 | 6,374 |
2022-02-11 | $48.18 | $48.24 | $48.15 | $48.19 | $47.77 | 12,495 |
2022-02-10 | $48.26 | $48.26 | $48.13 | $48.13 | $47.72 | 15,530 |
2022-02-09 | $48.37 | $48.38 | $48.34 | $48.35 | $47.93 | 6,547 |
2022-02-08 | $48.34 | $48.34 | $48.30 | $48.32 | $47.90 | 3,241 |
2022-02-07 | $48.35 | $48.37 | $48.35 | $48.35 | $47.93 | 6,407 |
2022-02-04 | $48.41 | $48.41 | $48.35 | $48.36 | $47.95 | 4,396 |
2022-02-03 | $48.49 | $48.49 | $48.45 | $48.47 | $48.05 | 17,506 |
2022-02-02 | $48.51 | $48.57 | $48.51 | $48.53 | $48.11 | 39,868 |
2022-02-01 | $48.52 | $48.57 | $48.50 | $48.51 | $48.09 | 47,217 |
2022-01-31 | $48.56 | $48.58 | $48.50 | $48.57 | $48.09 | 140,612 |
2022-01-28 | $48.53 | $48.56 | $48.53 | $48.56 | $48.07 | 2,527 |
2022-01-27 | $48.63 | $48.63 | $48.57 | $48.57 | $48.09 | 8,212 |
2022-01-26 | $48.66 | $48.69 | $48.57 | $48.58 | $48.09 | 9,467 |
2022-01-25 | $48.63 | $48.68 | $48.61 | $48.65 | $48.16 | 224,947 |
2022-01-24 | $48.71 | $48.72 | $48.49 | $48.68 | $48.19 | 57,312 |
2022-01-21 | $48.71 | $48.74 | $48.71 | $48.72 | $48.23 | 8,508 |
2022-01-20 | $48.70 | $48.73 | $48.68 | $48.70 | $48.21 | 40,345 |
2022-01-19 | $48.72 | $48.74 | $48.67 | $48.71 | $48.22 | 258,154 |
2022-01-18 | $48.68 | $48.71 | $48.65 | $48.66 | $48.17 | 22,346 |
2022-01-14 | $48.78 | $48.80 | $48.73 | $48.76 | $48.27 | 21,969 |
2022-01-13 | $48.86 | $48.86 | $48.75 | $48.80 | $48.31 | 186,240 |
2022-01-12 | $48.84 | $48.88 | $48.84 | $48.87 | $48.38 | 26,159 |
2022-01-11 | $48.78 | $48.87 | $48.78 | $48.85 | $48.36 | 12,565 |
2022-01-10 | $48.81 | $48.86 | $48.81 | $48.84 | $48.35 | 22,543 |
2022-01-07 | $48.93 | $48.94 | $48.90 | $48.91 | $48.42 | 30,304 |
2022-01-06 | $48.99 | $49.00 | $48.95 | $48.96 | $48.48 | 16,467 |
2022-01-05 | $49.03 | $49.03 | $48.95 | $48.97 | $48.48 | 22,027 |
2022-01-04 | $49.03 | $49.04 | $49.00 | $49.03 | $48.54 | 28,260 |
2022-01-03 | $49.05 | $49.05 | $49.01 | $49.03 | $48.54 | 11,067 |
2021-12-31 | $49.10 | $49.11 | $49.08 | $49.10 | $48.61 | 7,737 |
2021-12-30 | $49.02 | $49.08 | $48.99 | $49.08 | $48.59 | 57,603 |
2021-12-29 | $49.03 | $49.05 | $48.99 | $49.01 | $48.52 | 41,706 |
2021-12-28 | $49.04 | $49.11 | $49.03 | $49.08 | $48.59 | 86,315 |
2021-12-27 | $48.97 | $49.04 | $48.97 | $49.04 | $48.55 | 39,549 |
2021-12-23 | $49.02 | $49.03 | $49.00 | $49.03 | $48.54 | 15,307 |
2021-12-22 | $49.29 | $49.29 | $49.00 | $49.00 | $48.51 | 11,589 |
2021-12-21 | $48.98 | $49.00 | $48.97 | $48.99 | $48.50 | 17,559 |
2021-12-20 | $49.02 | $49.02 | $48.97 | $49.00 | $48.51 | 13,170 |
2021-12-17 | $49.03 | $49.05 | $49.01 | $49.03 | $48.54 | 3,722 |
2021-12-16 | $49.14 | $49.25 | $49.14 | $49.23 | $48.52 | 27,505 |
2021-12-15 | $49.14 | $49.14 | $49.11 | $49.14 | $48.43 | 15,156 |
2021-12-14 | $49.14 | $49.15 | $49.13 | $49.15 | $48.44 | 11,985 |
2021-12-13 | $49.15 | $49.16 | $49.15 | $49.16 | $48.45 | 8,413 |
2021-12-10 | $49.16 | $49.17 | $49.14 | $49.16 | $48.45 | 6,421 |
2021-12-09 | $49.16 | $49.17 | $49.14 | $49.16 | $48.45 | 30,843 |
2021-12-08 | $49.13 | $49.19 | $49.13 | $49.17 | $48.46 | 13,165 |
2021-12-07 | $49.14 | $49.15 | $49.11 | $49.11 | $48.40 | 44,706 |
2021-12-06 | $49.12 | $49.13 | $49.11 | $49.12 | $48.41 | 9,936 |
2021-12-03 | $49.10 | $49.16 | $49.10 | $49.16 | $48.45 | 9,182 |
2021-12-02 | $49.15 | $49.16 | $49.12 | $49.14 | $48.43 | 7,131 |
2021-12-01 | $49.14 | $49.17 | $49.11 | $49.14 | $48.43 | 23,290 |
2021-11-30 | $49.37 | $49.37 | $49.29 | $49.29 | $48.52 | 7,624 |
2021-11-29 | $49.20 | $49.24 | $49.20 | $49.23 | $48.46 | 8,275 |
2021-11-26 | $49.20 | $49.21 | $49.18 | $49.19 | $48.42 | 3,995 |
2021-11-24 | $49.12 | $49.15 | $49.12 | $49.14 | $48.37 | 3,890 |
2021-11-23 | $49.18 | $49.18 | $49.15 | $49.16 | $48.39 | 9,427 |
2021-11-22 | $49.21 | $49.22 | $49.18 | $49.18 | $48.41 | 7,366 |
2021-11-19 | $49.29 | $49.29 | $49.25 | $49.25 | $48.48 | 5,861 |
2021-11-18 | $49.24 | $49.26 | $49.24 | $49.25 | $48.48 | 14,808 |
2021-11-17 | $49.22 | $49.24 | $49.22 | $49.24 | $48.47 | 5,244 |
2021-11-16 | $49.22 | $49.24 | $49.22 | $49.24 | $48.47 | 13,868 |
2021-11-15 | $49.24 | $49.25 | $49.20 | $49.22 | $48.45 | 14,601 |
2021-11-12 | $49.31 | $49.31 | $49.27 | $49.27 | $48.50 | 6,501 |
2021-11-11 | $49.31 | $49.32 | $49.29 | $49.32 | $48.55 | 12,428 |
2021-11-10 | $49.38 | $49.40 | $49.31 | $49.32 | $48.55 | 24,697 |
2021-11-09 | $49.40 | $49.41 | $49.40 | $49.41 | $48.63 | 12,507 |
2021-11-08 | $49.40 | $49.41 | $49.40 | $49.41 | $48.63 | 12,360 |
2021-11-05 | $49.38 | $49.42 | $49.37 | $49.42 | $48.64 | 77,251 |
2021-11-04 | $49.36 | $49.37 | $49.35 | $49.37 | $48.59 | 7,193 |
2021-11-03 | $49.32 | $49.34 | $49.28 | $49.31 | $48.53 | 16,193 |
2021-11-02 | $49.33 | $49.34 | $49.32 | $49.34 | $48.56 | 13,148 |
2021-11-01 | $49.27 | $49.29 | $49.27 | $49.29 | $48.51 | 29,859 |
2021-10-29 | $49.34 | $49.36 | $49.34 | $49.36 | $48.53 | 42,423 |
2021-10-28 | $49.39 | $49.42 | $49.38 | $49.39 | $48.56 | 13,196 |
2021-10-27 | $49.39 | $49.40 | $49.38 | $49.38 | $48.55 | 8,705 |
2021-10-26 | $49.37 | $49.38 | $49.35 | $49.36 | $48.53 | 11,700 |
2021-10-25 | $49.34 | $49.47 | $49.34 | $49.35 | $48.52 | 17,681 |
2021-10-22 | $49.36 | $49.36 | $49.34 | $49.34 | $48.52 | 3,313 |
2021-10-21 | $49.36 | $49.40 | $49.35 | $49.37 | $48.54 | 16,585 |
2021-10-20 | $49.42 | $49.45 | $49.40 | $49.42 | $48.60 | 13,653 |
2021-10-19 | $49.41 | $49.42 | $49.38 | $49.40 | $48.57 | 6,158 |
2021-10-18 | $49.39 | $49.41 | $49.39 | $49.40 | $48.57 | 5,455 |
2021-10-15 | $49.45 | $49.45 | $49.43 | $49.43 | $48.61 | 6,501 |
2021-10-14 | $49.45 | $49.47 | $49.45 | $49.46 | $48.63 | 10,228 |
2021-10-13 | $49.42 | $49.43 | $49.42 | $49.43 | $48.60 | 9,027 |
2021-10-12 | $49.51 | $49.51 | $49.43 | $49.43 | $48.60 | 10,842 |
2021-10-11 | $49.42 | $49.45 | $49.42 | $49.42 | $48.59 | 2,581 |
2021-10-08 | $49.46 | $49.48 | $49.45 | $49.46 | $48.63 | 38,656 |
2021-10-07 | $49.49 | $49.50 | $49.46 | $49.47 | $48.64 | 8,723 |
2021-10-06 | $49.50 | $49.53 | $49.49 | $49.51 | $48.68 | 3,898 |
2021-10-05 | $49.54 | $49.55 | $49.52 | $49.52 | $48.69 | 6,625 |
2021-10-04 | $49.54 | $49.60 | $49.53 | $49.58 | $48.75 | 13,080 |
2021-10-01 | $49.53 | $49.59 | $49.52 | $49.57 | $48.74 | 17,403 |
2021-09-30 | $49.57 | $49.59 | $49.57 | $49.57 | $48.67 | 3,967 |
2021-09-29 | $49.58 | $49.58 | $49.56 | $49.56 | $48.66 | 16,904 |
2021-09-28 | $49.55 | $49.56 | $49.54 | $49.55 | $48.65 | 7,386 |
2021-09-27 | $49.57 | $49.59 | $49.57 | $49.57 | $48.68 | 26,919 |
2021-09-24 | $49.57 | $49.60 | $49.56 | $49.56 | $48.67 | 30,654 |
2021-09-23 | $49.65 | $49.68 | $49.62 | $49.62 | $48.73 | 60,527 |
2021-09-22 | $49.65 | $49.70 | $49.65 | $49.66 | $48.76 | 17,384 |
2021-09-21 | $49.67 | $49.69 | $49.65 | $49.68 | $48.78 | 25,214 |
2021-09-20 | $49.65 | $49.66 | $49.65 | $49.65 | $48.75 | 7,620 |
2021-09-17 | $49.65 | $49.67 | $49.65 | $49.65 | $48.75 | 10,491 |
2021-09-16 | $49.67 | $49.67 | $49.66 | $49.67 | $48.77 | 12,523 |
2021-09-15 | $49.70 | $49.71 | $49.69 | $49.70 | $48.80 | 6,510 |
2021-09-14 | $49.71 | $49.71 | $49.69 | $49.70 | $48.81 | 19,534 |
2021-09-13 | $49.68 | $49.69 | $49.68 | $49.69 | $48.79 | 4,827 |
2021-09-10 | $49.70 | $49.70 | $49.68 | $49.69 | $48.79 | 21,081 |
2021-09-09 | $49.67 | $49.70 | $49.67 | $49.69 | $48.79 | 20,182 |
2021-09-08 | $49.63 | $49.65 | $49.63 | $49.65 | $48.75 | 11,146 |
2021-09-07 | $49.64 | $49.65 | $49.64 | $49.65 | $48.75 | 15,269 |
2021-09-03 | $49.67 | $49.68 | $49.65 | $49.68 | $48.78 | 30,043 |
2021-09-02 | $49.65 | $49.68 | $49.65 | $49.66 | $48.76 | 38,598 |
2021-09-01 | $49.64 | $49.66 | $49.62 | $49.63 | $48.73 | 26,089 |
2021-08-31 | $49.71 | $49.72 | $49.70 | $49.71 | $48.77 | 17,380 |
2021-08-30 | $49.70 | $49.72 | $49.69 | $49.70 | $48.76 | 37,877 |
2021-08-27 | $49.63 | $49.68 | $49.63 | $49.67 | $48.73 | 6,338 |
2021-08-26 | $49.61 | $49.62 | $49.60 | $49.61 | $48.66 | 23,991 |
2021-08-25 | $49.63 | $49.63 | $49.61 | $49.62 | $48.67 | 21,838 |
2021-08-24 | $49.65 | $49.66 | $49.62 | $49.62 | $48.68 | 30,703 |
2021-08-23 | $49.71 | $49.72 | $49.60 | $49.64 | $48.70 | 1,625,843 |
2021-08-20 | $49.73 | $49.74 | $49.73 | $49.74 | $48.80 | 6,740 |
2021-08-19 | $49.74 | $49.75 | $49.73 | $49.75 | $48.81 | 10,073 |
2021-08-18 | $49.70 | $49.72 | $49.70 | $49.71 | $48.76 | 15,080 |
2021-08-17 | $49.74 | $49.75 | $49.70 | $49.72 | $48.78 | 55,623 |
2021-08-16 | $49.73 | $49.78 | $49.73 | $49.76 | $48.82 | 1,641,703 |
2021-08-13 | $49.72 | $49.73 | $49.72 | $49.73 | $48.78 | 5,026 |
2021-08-12 | $49.70 | $49.71 | $49.69 | $49.71 | $48.77 | 8,323 |
2021-08-11 | $49.67 | $49.71 | $49.67 | $49.71 | $48.77 | 13,253 |
2021-08-10 | $49.70 | $49.70 | $49.64 | $49.67 | $48.73 | 37,654 |
2021-08-09 | $49.73 | $49.73 | $49.71 | $49.72 | $48.77 | 8,370 |
2021-08-06 | $49.71 | $49.73 | $49.71 | $49.72 | $48.78 | 3,967 |
2021-08-05 | $49.76 | $49.76 | $49.74 | $49.75 | $48.80 | 2,740 |
2021-08-04 | $49.78 | $49.78 | $49.75 | $49.77 | $48.83 | 10,268 |
2021-08-03 | $49.81 | $49.81 | $49.80 | $49.80 | $48.86 | 9,023 |
2021-08-02 | $49.78 | $49.80 | $49.78 | $49.78 | $48.84 | 5,951 |
2021-07-30 | $49.83 | $49.83 | $49.81 | $49.81 | $48.81 | 6,545 |
2021-07-29 | $49.81 | $49.82 | $49.80 | $49.81 | $48.81 | 4,589 |
2021-07-28 | $49.80 | $49.80 | $49.79 | $49.79 | $48.79 | 4,256 |
2021-07-27 | $49.79 | $49.81 | $49.79 | $49.80 | $48.80 | 15,539 |
2021-07-26 | $49.78 | $49.80 | $49.77 | $49.79 | $48.79 | 14,366 |
2021-07-23 | $49.80 | $49.81 | $49.79 | $49.81 | $48.81 | 3,563 |
2021-07-22 | $49.77 | $49.77 | $49.71 | $49.71 | $48.72 | 15,130 |
2021-07-21 | $49.78 | $49.78 | $49.75 | $49.76 | $48.76 | 12,571 |
2021-07-20 | $49.78 | $49.79 | $49.76 | $49.77 | $48.77 | 9,540 |
2021-07-19 | $49.77 | $49.79 | $49.76 | $49.77 | $48.77 | 7,652 |
2021-07-16 | $49.82 | $49.82 | $49.74 | $49.74 | $48.74 | 4,378 |
2021-07-15 | $49.74 | $49.76 | $49.74 | $49.76 | $48.76 | 5,671 |
2021-07-14 | $49.72 | $49.74 | $49.72 | $49.74 | $48.74 | 4,778 |
2021-07-13 | $49.74 | $49.74 | $49.70 | $49.71 | $48.71 | 5,733 |
2021-07-12 | $49.75 | $49.76 | $49.74 | $49.76 | $48.76 | 2,893 |
2021-07-09 | $49.76 | $49.76 | $49.74 | $49.74 | $48.74 | 3,612 |
2021-07-08 | $49.79 | $49.81 | $49.79 | $49.80 | $48.80 | 6,856 |
2021-07-07 | $49.77 | $49.77 | $49.76 | $49.76 | $48.76 | 5,493 |
2021-07-06 | $49.76 | $49.78 | $49.76 | $49.77 | $48.77 | 2,670 |
2021-07-02 | $49.70 | $49.72 | $49.70 | $49.71 | $48.72 | 17,804 |
2021-07-01 | $49.70 | $49.71 | $49.68 | $49.68 | $48.69 | 6,507 |
2021-06-30 | $49.75 | $49.77 | $49.74 | $49.76 | $48.70 | 11,587 |
2021-06-29 | $49.75 | $49.76 | $49.68 | $49.75 | $48.70 | 20,270 |
2021-06-28 | $49.74 | $49.75 | $49.72 | $49.74 | $48.69 | 30,261 |
2021-06-25 | $49.73 | $49.73 | $49.70 | $49.71 | $48.66 | 16,317 |
2021-06-24 | $49.74 | $49.74 | $49.72 | $49.72 | $48.67 | 9,547 |
2021-06-23 | $49.72 | $49.72 | $49.69 | $49.69 | $48.64 | 7,974 |
2021-06-22 | $49.65 | $49.72 | $49.65 | $49.72 | $48.66 | 10,262 |
2021-06-21 | $49.55 | $49.76 | $49.55 | $49.66 | $48.61 | 281,839 |
2021-06-18 | $49.45 | $49.58 | $49.45 | $49.58 | $48.53 | 4,397 |
2021-06-17 | $49.61 | $49.64 | $49.57 | $49.60 | $48.56 | 33,327 |
2021-06-16 | $49.65 | $49.67 | $49.62 | $49.62 | $48.57 | 11,313 |
2021-06-15 | $49.63 | $49.75 | $49.63 | $49.73 | $48.68 | 9,645 |
2021-06-14 | $49.74 | $49.74 | $49.64 | $49.73 | $48.68 | 5,051 |
2021-06-11 | $49.68 | $49.76 | $49.64 | $49.70 | $48.64 | 6,335 |
2021-06-10 | $49.63 | $49.76 | $49.63 | $49.66 | $48.61 | 3,640 |
2021-06-09 | $49.68 | $49.71 | $49.64 | $49.66 | $48.61 | 6,337 |
2021-06-08 | $49.72 | $49.72 | $49.62 | $49.64 | $48.59 | 5,477 |
2021-06-07 | $49.64 | $49.72 | $49.62 | $49.67 | $48.62 | 5,338 |
2021-06-04 | $49.70 | $49.72 | $49.62 | $49.68 | $48.63 | 2,254 |
2021-06-03 | $49.61 | $49.64 | $49.61 | $49.63 | $48.58 | 8,371 |
2021-06-02 | $49.69 | $49.71 | $49.59 | $49.63 | $48.58 | 9,920 |
2021-06-01 | $49.59 | $49.88 | $49.59 | $49.65 | $48.60 | 16,918 |
2021-05-28 | $49.67 | $49.78 | $49.65 | $49.71 | $48.60 | 44,930 |
2021-05-27 | $49.66 | $49.77 | $49.64 | $49.70 | $48.59 | 6,175 |
2021-05-26 | $49.65 | $49.79 | $49.65 | $49.67 | $48.57 | 9,708 |
2021-05-25 | $49.63 | $49.73 | $49.62 | $49.73 | $48.62 | 9,802 |
2021-05-24 | $49.68 | $49.76 | $49.62 | $49.69 | $48.58 | 3,354 |
2021-05-21 | $49.74 | $49.78 | $49.61 | $49.68 | $48.58 | 33,078 |
2021-05-20 | $49.65 | $49.74 | $49.58 | $49.65 | $48.54 | 13,859 |
2021-05-19 | $49.61 | $49.71 | $49.61 | $49.65 | $48.54 | 13,482 |
2021-05-18 | $49.59 | $49.68 | $49.59 | $49.59 | $48.49 | 26,118 |
2021-05-17 | $49.67 | $49.70 | $49.62 | $49.70 | $48.59 | 7,708 |
2021-05-14 | $49.69 | $49.71 | $49.62 | $49.67 | $48.56 | 7,848 |
2021-05-13 | $49.59 | $49.68 | $49.59 | $49.64 | $48.53 | 9,694 |
2021-05-12 | $49.57 | $49.67 | $49.57 | $49.63 | $48.52 | 7,241 |
2021-05-11 | $49.64 | $49.71 | $49.62 | $49.70 | $48.59 | 11,510 |
2021-05-10 | $49.71 | $49.76 | $49.58 | $49.70 | $48.59 | 25,692 |
2021-05-07 | $49.65 | $49.71 | $49.63 | $49.69 | $48.58 | 4,802 |
2021-05-06 | $49.64 | $49.71 | $49.64 | $49.64 | $48.53 | 18,129 |
2021-05-05 | $49.61 | $49.70 | $49.61 | $49.65 | $48.54 | 5,101 |
2021-05-04 | $49.62 | $49.68 | $49.60 | $49.65 | $48.54 | 10,094 |
2021-05-03 | $49.72 | $49.72 | $49.60 | $49.60 | $48.50 | 6,106 |
2021-04-30 | $49.71 | $49.75 | $49.66 | $49.71 | $48.54 | 6,490 |
2021-04-29 | $49.62 | $49.77 | $49.62 | $49.70 | $48.54 | 15,463 |
2021-04-28 | $49.62 | $49.73 | $49.62 | $49.68 | $48.51 | 14,337 |
2021-04-27 | $49.71 | $49.72 | $49.61 | $49.67 | $48.50 | 3,254 |
2021-04-26 | $49.73 | $49.77 | $49.69 | $49.70 | $48.53 | 9,289 |
2021-04-23 | $49.67 | $49.78 | $49.66 | $49.73 | $48.56 | 13,681 |
2021-04-22 | $49.70 | $49.71 | $49.65 | $49.70 | $48.53 | 8,119 |
2021-04-21 | $49.67 | $49.68 | $49.65 | $49.68 | $48.51 | 8,736 |
2021-04-20 | $49.67 | $49.68 | $49.64 | $49.67 | $48.51 | 16,772 |
2021-04-19 | $49.66 | $49.73 | $49.37 | $49.64 | $48.47 | 72,373 |
2021-04-16 | $49.69 | $49.71 | $49.68 | $49.69 | $48.52 | 7,421 |
2021-04-15 | $49.70 | $49.82 | $49.51 | $49.64 | $48.47 | 29,050 |
2021-04-14 | $49.70 | $49.70 | $49.66 | $49.66 | $48.49 | 13,402 |
2021-04-13 | $49.64 | $49.67 | $49.64 | $49.67 | $48.50 | 5,916 |
2021-04-12 | $49.64 | $49.66 | $49.64 | $49.66 | $48.49 | 4,516 |
2021-04-09 | $49.64 | $49.67 | $49.62 | $49.66 | $48.49 | 10,046 |
2021-04-08 | $49.66 | $49.67 | $49.66 | $49.66 | $48.49 | 3,089 |
2021-04-07 | $49.29 | $49.73 | $44.36 | $49.64 | $48.47 | 9,936 |
2021-04-06 | $49.62 | $49.66 | $49.61 | $49.62 | $48.46 | 10,006 |
2021-04-05 | $49.60 | $49.64 | $49.58 | $49.61 | $48.45 | 20,721 |
2021-04-01 | $49.62 | $49.62 | $49.60 | $49.61 | $48.45 | 2,245 |
2021-03-31 | $49.64 | $49.66 | $49.64 | $49.65 | $48.42 | 3,223 |
2021-03-30 | $49.63 | $49.64 | $49.61 | $49.62 | $48.40 | 1,910 |
2021-03-29 | $49.64 | $49.65 | $49.59 | $49.63 | $48.41 | 11,098 |
2021-03-26 | $49.66 | $49.70 | $49.66 | $49.66 | $48.44 | 4,754 |
2021-03-25 | $49.70 | $49.71 | $49.68 | $49.69 | $48.47 | 7,052 |
2021-03-24 | $49.68 | $49.69 | $49.66 | $49.68 | $48.46 | 10,045 |
2021-03-23 | $49.64 | $49.91 | $49.63 | $49.64 | $48.42 | 7,463 |
2021-03-22 | $49.62 | $49.64 | $49.61 | $49.64 | $48.42 | 4,162 |
2021-03-19 | $49.56 | $49.85 | $49.55 | $49.68 | $48.46 | 61,883 |
2021-03-18 | $49.55 | $49.56 | $49.53 | $49.56 | $48.34 | 9,928 |
2021-03-17 | $49.57 | $49.61 | $49.56 | $49.60 | $48.38 | 4,714 |
2021-03-16 | $49.60 | $49.61 | $49.59 | $49.61 | $48.39 | 5,005 |
2021-03-15 | $49.60 | $49.61 | $49.59 | $49.59 | $48.37 | 6,500 |
2021-03-12 | $49.67 | $49.70 | $49.56 | $49.61 | $48.39 | 31,344 |
2021-03-11 | $49.73 | $49.73 | $49.71 | $49.73 | $48.50 | 14,098 |
2021-03-10 | $49.70 | $49.73 | $49.68 | $49.73 | $48.50 | 15,490 |
2021-03-09 | $49.72 | $49.72 | $49.70 | $49.70 | $48.47 | 2,663 |
2021-03-08 | $49.72 | $49.72 | $49.68 | $49.68 | $48.46 | 19,965 |
2021-03-05 | $49.70 | $49.72 | $49.70 | $49.72 | $48.49 | 6,525 |
2021-03-04 | $49.79 | $49.79 | $49.78 | $49.79 | $48.56 | 3,169 |
2021-03-03 | $49.77 | $49.78 | $49.76 | $49.78 | $48.55 | 12,489 |
2021-03-02 | $49.86 | $49.86 | $49.73 | $49.73 | $48.50 | 28,965 |
2021-03-01 | $49.84 | $49.84 | $49.83 | $49.84 | $48.61 | 3,244 |
2021-02-26 | $49.77 | $49.81 | $49.71 | $49.81 | $48.53 | 30,884 |
2021-02-25 | $49.86 | $49.87 | $49.78 | $49.80 | $48.51 | 9,467 |
2021-02-24 | $49.92 | $49.93 | $49.88 | $49.93 | $48.64 | 18,462 |
2021-02-23 | $49.93 | $49.96 | $49.91 | $49.95 | $48.66 | 6,340 |
2021-02-22 | $49.98 | $49.98 | $49.94 | $49.96 | $48.67 | 5,571 |
2021-02-19 | $50.01 | $50.01 | $49.95 | $49.95 | $48.66 | 12,679 |
2021-02-18 | $49.99 | $50.01 | $49.96 | $50.00 | $48.70 | 25,569 |
2021-02-17 | $50.01 | $50.02 | $49.99 | $50.02 | $48.73 | 7,498 |
2021-02-16 | $50.01 | $50.04 | $49.98 | $50.03 | $48.74 | 39,194 |
2021-02-12 | $50.04 | $50.07 | $50.02 | $50.04 | $48.75 | 10,490 |
2021-02-11 | $50.03 | $50.11 | $50.00 | $50.02 | $48.72 | 24,423 |
2021-02-10 | $50.01 | $50.02 | $49.98 | $50.02 | $48.72 | 8,661 |
2021-02-09 | $49.93 | $50.03 | $49.92 | $50.00 | $48.71 | 27,831 |
2021-02-08 | $49.96 | $49.96 | $49.89 | $49.92 | $48.63 | 11,521 |
2021-02-05 | $50.00 | $50.00 | $49.91 | $49.94 | $48.65 | 21,530 |
2021-02-04 | $49.98 | $50.03 | $49.98 | $50.02 | $48.72 | 12,968 |
2021-02-03 | $50.02 | $50.02 | $49.93 | $49.94 | $48.65 | 20,895 |
2021-02-02 | $50.04 | $50.04 | $49.99 | $50.00 | $48.71 | 6,706 |
2021-02-01 | $50.00 | $50.02 | $49.98 | $50.00 | $48.70 | 9,630 |
2021-01-29 | $50.08 | $50.17 | $50.03 | $50.07 | $48.71 | 42,034 |
2021-01-28 | $50.05 | $50.11 | $50.05 | $50.05 | $48.69 | 10,210 |
2021-01-27 | $50.05 | $50.08 | $50.00 | $50.03 | $48.67 | 13,263 |
2021-01-26 | $50.02 | $50.34 | $49.73 | $49.91 | $48.55 | 100,152 |
2021-01-25 | $50.06 | $50.07 | $50.03 | $50.05 | $48.69 | 8,360 |
2021-01-22 | $49.96 | $50.03 | $49.96 | $49.97 | $48.61 | 11,948 |
2021-01-21 | $50.03 | $50.03 | $49.94 | $49.99 | $48.63 | 11,788 |
2021-01-20 | $49.99 | $50.01 | $49.97 | $49.97 | $48.61 | 14,316 |
2021-01-19 | $50.09 | $50.21 | $49.96 | $50.00 | $48.64 | 41,899 |
2021-01-15 | $49.95 | $49.98 | $49.94 | $49.97 | $48.61 | 3,410 |
2021-01-14 | $49.96 | $49.98 | $49.86 | $49.94 | $48.58 | 17,119 |
2021-01-13 | $49.93 | $49.96 | $49.90 | $49.93 | $48.57 | 19,294 |
2021-01-12 | $49.93 | $49.97 | $49.89 | $49.97 | $48.61 | 26,228 |
2021-01-11 | $49.88 | $50.00 | $49.88 | $49.92 | $48.57 | 14,955 |
2021-01-08 | $49.86 | $50.07 | $49.86 | $49.94 | $48.58 | 33,059 |
2021-01-07 | $49.87 | $50.09 | $49.87 | $49.90 | $48.54 | 25,005 |
2021-01-06 | $49.87 | $49.89 | $49.86 | $49.87 | $48.52 | 10,415 |
2021-01-05 | $49.91 | $49.94 | $49.64 | $49.89 | $48.54 | 44,692 |
2021-01-04 | $49.90 | $49.95 | $49.78 | $49.78 | $48.43 | 79,879 |
2020-12-31 | $49.89 | $49.94 | $49.83 | $49.83 | $48.48 | 15,035 |
2020-12-30 | $49.91 | $49.94 | $49.88 | $49.93 | $48.57 | 6,481 |
2020-12-29 | $49.86 | $49.91 | $49.85 | $49.89 | $48.53 | 7,719 |
2020-12-28 | $49.90 | $49.90 | $49.66 | $49.80 | $48.45 | 37,198 |
2020-12-24 | $49.88 | $49.92 | $49.88 | $49.92 | $48.56 | 1,274 |
2020-12-23 | $49.95 | $49.95 | $49.87 | $49.92 | $48.56 | 12,231 |
2020-12-22 | $49.89 | $49.96 | $49.89 | $49.90 | $48.54 | 6,909 |
2020-12-21 | $49.85 | $49.92 | $49.83 | $49.90 | $48.54 | 9,712 |
2020-12-18 | $49.85 | $49.90 | $49.76 | $49.89 | $48.54 | 11,773 |
2020-12-17 | $49.96 | $49.96 | $49.93 | $49.95 | $48.54 | 4,202 |
2020-12-16 | $49.95 | $50.04 | $49.90 | $49.96 | $48.55 | 9,040 |
2020-12-15 | $49.92 | $49.93 | $49.90 | $49.92 | $48.52 | 5,931 |
2020-12-14 | $49.94 | $49.96 | $49.91 | $49.95 | $48.54 | 10,628 |
2020-12-11 | $49.89 | $49.94 | $49.89 | $49.91 | $48.51 | 5,548 |
2020-12-10 | $49.86 | $49.90 | $49.86 | $49.89 | $48.49 | 6,512 |
2020-12-09 | $49.88 | $49.88 | $49.84 | $49.85 | $48.45 | 4,205 |
2020-12-08 | $49.87 | $49.89 | $49.84 | $49.87 | $48.47 | 12,756 |
2020-12-07 | $49.89 | $49.89 | $49.81 | $49.85 | $48.45 | 7,699 |
2020-12-04 | $49.92 | $50.10 | $49.88 | $49.95 | $48.54 | 12,461 |
2020-12-03 | $49.88 | $50.00 | $49.75 | $49.88 | $48.48 | 28,470 |
2020-12-02 | $49.81 | $49.84 | $49.80 | $49.82 | $48.42 | 4,911 |
2020-12-01 | $49.86 | $49.89 | $49.75 | $49.84 | $48.43 | 8,690 |
2020-11-30 | $49.90 | $49.97 | $49.82 | $49.93 | $48.47 | 18,791 |
2020-11-27 | $49.89 | $49.93 | $49.88 | $49.92 | $48.46 | 3,032 |
2020-11-25 | $49.88 | $49.90 | $49.86 | $49.88 | $48.42 | 11,366 |
2020-11-24 | $49.86 | $49.89 | $49.85 | $49.87 | $48.41 | 6,195 |
2020-11-23 | $49.86 | $49.86 | $49.76 | $49.83 | $48.37 | 17,357 |
2020-11-20 | $49.84 | $49.99 | $49.82 | $49.86 | $48.40 | 19,831 |
2020-11-19 | $49.90 | $49.92 | $49.87 | $49.88 | $48.43 | 9,085 |
2020-11-18 | $49.86 | $49.86 | $49.83 | $49.85 | $48.39 | 10,614 |
2020-11-17 | $49.87 | $49.88 | $49.85 | $49.88 | $48.42 | 3,941 |
2020-11-16 | $49.87 | $49.89 | $49.82 | $49.86 | $48.40 | 12,292 |
2020-11-13 | $49.90 | $49.90 | $49.84 | $49.86 | $48.40 | 7,224 |
2020-11-12 | $49.84 | $49.93 | $49.84 | $49.91 | $48.45 | 10,555 |
2020-11-11 | $49.86 | $49.90 | $49.84 | $49.88 | $48.42 | 8,027 |
2020-11-10 | $49.85 | $49.89 | $49.84 | $49.86 | $48.40 | 12,372 |
2020-11-09 | $49.86 | $49.90 | $49.81 | $49.84 | $48.38 | 23,688 |
2020-11-06 | $49.84 | $49.87 | $49.83 | $49.87 | $48.41 | 8,983 |
2020-11-05 | $49.86 | $49.86 | $49.82 | $49.84 | $48.38 | 9,287 |
2020-11-04 | $49.83 | $49.87 | $49.80 | $49.85 | $48.39 | 12,921 |
2020-11-03 | $49.77 | $49.80 | $49.75 | $49.78 | $48.32 | 18,848 |
2020-11-02 | $49.81 | $49.83 | $49.80 | $49.81 | $48.36 | 26,954 |
2020-10-30 | $49.81 | $49.84 | $49.78 | $49.81 | $48.30 | 17,630 |
2020-10-29 | $49.80 | $49.82 | $49.79 | $49.80 | $48.28 | 7,288 |
2020-10-28 | $49.82 | $49.84 | $49.80 | $49.82 | $48.31 | 3,914 |
2020-10-27 | $49.85 | $49.88 | $49.83 | $49.86 | $48.34 | 40,932 |
2020-10-26 | $49.84 | $49.85 | $49.82 | $49.84 | $48.32 | 8,112 |
2020-10-23 | $49.83 | $49.84 | $49.82 | $49.84 | $48.32 | 4,273 |
2020-10-22 | $49.86 | $49.86 | $49.85 | $49.86 | $48.34 | 14,959 |
2020-10-21 | $49.87 | $49.88 | $49.84 | $49.88 | $48.36 | 14,521 |
2020-10-20 | $49.85 | $49.88 | $49.85 | $49.88 | $48.37 | 6,007 |
2020-10-19 | $49.87 | $49.90 | $49.87 | $49.88 | $48.37 | 29,211 |
2020-10-16 | $49.83 | $49.96 | $49.83 | $49.91 | $48.40 | 20,349 |
2020-10-15 | $49.85 | $49.85 | $49.83 | $49.85 | $48.33 | 5,365 |
2020-10-14 | $49.83 | $49.85 | $49.83 | $49.85 | $48.34 | 23,309 |
2020-10-13 | $49.79 | $49.83 | $49.79 | $49.82 | $48.31 | 19,127 |
2020-10-12 | $49.81 | $49.83 | $49.78 | $49.80 | $48.29 | 8,907 |
2020-10-09 | $49.78 | $49.83 | $49.78 | $49.79 | $48.28 | 21,459 |
2020-10-08 | $49.79 | $49.79 | $49.74 | $49.76 | $48.25 | 4,925 |
2020-10-07 | $49.73 | $49.78 | $49.72 | $49.77 | $48.26 | 155,425 |
2020-10-06 | $49.72 | $49.76 | $49.70 | $49.72 | $48.21 | 63,737 |
2020-10-05 | $49.72 | $49.72 | $49.70 | $49.71 | $48.20 | 3,209 |
2020-10-02 | $49.71 | $49.74 | $49.70 | $49.73 | $48.22 | 2,542 |
2020-10-01 | $49.74 | $49.74 | $49.69 | $49.71 | $48.20 | 14,033 |
2020-09-30 | $49.77 | $49.84 | $49.75 | $49.75 | $48.18 | 3,829 |
2020-09-29 | $49.73 | $49.80 | $49.73 | $49.76 | $48.20 | 11,282 |
2020-09-28 | $49.73 | $49.74 | $49.72 | $49.74 | $48.17 | 2,421 |
2020-09-25 | $49.69 | $49.74 | $49.69 | $49.73 | $48.16 | 4,465 |
2020-09-24 | $49.72 | $49.74 | $49.71 | $49.73 | $48.16 | 6,351 |
2020-09-23 | $49.71 | $49.77 | $49.70 | $49.73 | $48.16 | 12,831 |
2020-09-22 | $49.75 | $49.79 | $49.72 | $49.76 | $48.19 | 6,582 |
2020-09-21 | $49.74 | $49.76 | $49.74 | $49.76 | $48.19 | 2,251 |
2020-09-18 | $49.76 | $49.78 | $49.75 | $49.77 | $48.20 | 4,481 |
2020-09-17 | $49.77 | $49.78 | $49.73 | $49.73 | $48.16 | 39,624 |
2020-09-16 | $49.78 | $49.85 | $49.74 | $49.77 | $48.20 | 14,303 |
2020-09-15 | $49.79 | $49.87 | $49.78 | $49.86 | $48.29 | 13,847 |
2020-09-14 | $49.86 | $49.87 | $49.68 | $49.79 | $48.22 | 61,615 |
2020-09-11 | $49.87 | $49.87 | $49.80 | $49.80 | $48.23 | 10,281 |
2020-09-10 | $49.90 | $49.90 | $49.83 | $49.84 | $48.27 | 9,536 |
2020-09-09 | $49.90 | $49.90 | $49.86 | $49.88 | $48.31 | 10,073 |
2020-09-08 | $49.92 | $49.92 | $49.88 | $49.90 | $48.33 | 6,084 |
2020-09-04 | $49.93 | $49.93 | $49.91 | $49.91 | $48.34 | 4,260 |
2020-09-03 | $49.96 | $49.96 | $49.91 | $49.94 | $48.36 | 2,805 |
2020-09-02 | $49.94 | $49.94 | $49.89 | $49.90 | $48.33 | 10,109 |
2020-09-01 | $49.76 | $49.94 | $49.76 | $49.91 | $48.34 | 36,397 |
2020-08-31 | $49.84 | $49.86 | $49.82 | $49.82 | $48.19 | 11,581 |
2020-08-28 | $49.83 | $49.93 | $49.83 | $49.91 | $48.27 | 12,276 |
2020-08-27 | $49.85 | $49.86 | $49.85 | $49.85 | $48.22 | 2,285 |
2020-08-26 | $49.85 | $49.86 | $49.83 | $49.83 | $48.20 | 45,462 |
2020-08-25 | $49.82 | $49.83 | $49.79 | $49.81 | $48.18 | 55,033 |
2020-08-24 | $49.77 | $49.80 | $49.74 | $49.74 | $48.11 | 5,697 |
2020-08-21 | $49.83 | $49.83 | $49.74 | $49.74 | $48.11 | 94,098 |
2020-08-20 | $49.81 | $49.83 | $49.80 | $49.82 | $48.19 | 2,674 |
2020-08-19 | $49.83 | $49.85 | $49.79 | $49.83 | $48.20 | 6,955 |
2020-08-18 | $49.83 | $49.83 | $49.78 | $49.81 | $48.18 | 6,503 |
2020-08-17 | $49.75 | $49.81 | $49.75 | $49.78 | $48.15 | 13,392 |
2020-08-14 | $49.76 | $49.79 | $49.73 | $49.74 | $48.11 | 7,606 |
2020-08-13 | $49.79 | $49.82 | $49.67 | $49.67 | $48.05 | 8,323 |
2020-08-12 | $49.80 | $49.81 | $49.77 | $49.79 | $48.16 | 2,022 |
2020-08-11 | $49.78 | $49.80 | $49.73 | $49.78 | $48.15 | 8,686 |
2020-08-10 | $49.83 | $49.87 | $49.74 | $49.74 | $48.11 | 17,457 |
2020-08-07 | $49.84 | $49.84 | $49.78 | $49.80 | $48.17 | 5,068 |
2020-08-06 | $49.79 | $49.87 | $49.79 | $49.85 | $48.22 | 6,065 |
2020-08-05 | $49.79 | $49.86 | $49.71 | $49.78 | $48.15 | 11,098 |
2020-08-04 | $49.80 | $49.83 | $49.76 | $49.77 | $48.15 | 27,031 |
2020-08-03 | $49.76 | $49.77 | $49.74 | $49.76 | $48.13 | 2,426 |
2020-07-31 | $49.78 | $49.86 | $49.78 | $49.84 | $48.15 | 11,340 |
2020-07-30 | $49.77 | $49.85 | $49.77 | $49.83 | $48.14 | 3,757 |
2020-07-29 | $49.74 | $49.87 | $49.72 | $49.75 | $48.06 | 7,034 |
2020-07-28 | $49.76 | $49.79 | $49.76 | $49.78 | $48.09 | 5,858 |
2020-07-27 | $49.63 | $49.70 | $49.63 | $49.66 | $47.98 | 9,600 |
2020-07-24 | $49.75 | $49.77 | $49.70 | $49.74 | $48.05 | 3,037 |
2020-07-23 | $49.70 | $49.80 | $49.70 | $49.80 | $48.11 | 28,355 |
2020-07-22 | $49.67 | $49.72 | $49.67 | $49.70 | $48.02 | 4,151 |
2020-07-21 | $49.62 | $49.70 | $49.62 | $49.67 | $47.98 | 4,460 |
2020-07-20 | $49.65 | $49.72 | $49.63 | $49.68 | $47.99 | 4,800 |
2020-07-17 | $49.61 | $49.72 | $49.61 | $49.67 | $47.99 | 8,514 |
2020-07-16 | $49.59 | $49.66 | $49.59 | $49.64 | $47.96 | 3,316 |
2020-07-15 | $49.63 | $49.64 | $49.56 | $49.61 | $47.93 | 9,071 |
2020-07-14 | $49.65 | $49.66 | $49.60 | $49.63 | $47.95 | 6,500 |
2020-07-13 | $49.58 | $49.64 | $49.54 | $49.59 | $47.90 | 8,759 |
2020-07-10 | $49.60 | $49.64 | $49.52 | $49.58 | $47.89 | 24,108 |
2020-07-09 | $49.67 | $49.67 | $49.58 | $49.58 | $47.90 | 15,707 |
2020-07-08 | $49.64 | $49.70 | $49.58 | $49.70 | $48.02 | 25,944 |
2020-07-07 | $49.61 | $49.61 | $49.51 | $49.54 | $47.86 | 3,255 |
2020-07-06 | $49.65 | $49.66 | $49.55 | $49.56 | $47.88 | 6,607 |
2020-07-02 | $49.57 | $49.66 | $49.51 | $49.51 | $47.83 | 10,161 |
2020-07-01 | $49.59 | $49.63 | $49.52 | $49.55 | $47.87 | 44,790 |
2020-06-30 | $49.66 | $49.72 | $49.52 | $49.59 | $47.84 | 31,290 |
2020-06-29 | $49.64 | $49.68 | $49.58 | $49.67 | $47.92 | 9,569 |
2020-06-26 | $49.61 | $49.63 | $49.53 | $49.58 | $47.83 | 15,353 |
2020-06-25 | $49.60 | $49.64 | $49.52 | $49.54 | $47.79 | 7,427 |
2020-06-24 | $49.68 | $49.68 | $49.48 | $49.58 | $47.83 | 7,972 |
2020-06-23 | $49.61 | $49.61 | $49.50 | $49.54 | $47.80 | 5,772 |
2020-06-22 | $49.59 | $49.67 | $49.47 | $49.59 | $47.84 | 21,658 |
2020-06-19 | $49.63 | $49.64 | $49.59 | $49.64 | $47.89 | 2,400 |
2020-06-18 | $49.66 | $49.66 | $49.47 | $49.63 | $47.88 | 10,538 |
2020-06-17 | $49.47 | $49.65 | $49.45 | $49.60 | $47.85 | 5,019 |
2020-06-16 | $49.50 | $49.66 | $49.50 | $49.56 | $47.81 | 5,602 |
2020-06-15 | $49.55 | $49.57 | $49.50 | $49.55 | $47.80 | 3,100 |
2020-06-12 | $49.50 | $49.60 | $49.50 | $49.55 | $47.81 | 2,400 |
2020-06-11 | $49.56 | $49.56 | $49.40 | $49.49 | $47.75 | 9,957 |
2020-06-10 | $49.46 | $49.56 | $49.42 | $49.56 | $47.81 | 34,342 |
2020-06-09 | $49.55 | $49.63 | $49.42 | $49.61 | $47.86 | 16,786 |
2020-06-08 | $49.56 | $49.61 | $49.51 | $49.53 | $47.79 | 7,600 |
2020-06-05 | $49.42 | $49.58 | $49.42 | $49.47 | $47.73 | 11,084 |
2020-06-04 | $49.42 | $49.53 | $49.42 | $49.48 | $47.74 | 4,454 |
2020-06-03 | $49.43 | $49.51 | $49.43 | $49.46 | $47.72 | 4,897 |
2020-06-02 | $49.44 | $49.45 | $49.34 | $49.43 | $47.68 | 5,400 |
2020-06-01 | $49.34 | $49.43 | $49.28 | $49.39 | $47.65 | 17,158 |
2020-05-29 | $49.41 | $49.51 | $49.39 | $49.44 | $47.63 | 3,800 |
2020-05-28 | $49.39 | $49.42 | $49.28 | $49.37 | $47.56 | 9,584 |
2020-05-27 | $49.35 | $49.41 | $49.25 | $49.37 | $47.56 | 17,921 |
2020-05-26 | $49.36 | $49.40 | $49.26 | $49.31 | $47.50 | 18,616 |
2020-05-22 | $49.27 | $49.30 | $49.25 | $49.29 | $47.49 | 14,256 |
2020-05-21 | $49.22 | $49.29 | $49.22 | $49.26 | $47.45 | 4,500 |
2020-05-20 | $49.32 | $49.32 | $49.14 | $49.21 | $47.41 | 7,232 |
2020-05-19 | $49.03 | $49.27 | $49.03 | $49.18 | $47.38 | 8,717 |
2020-05-18 | $49.08 | $49.19 | $49.06 | $49.13 | $47.33 | 81,800 |
2020-05-15 | $49.07 | $49.12 | $49.00 | $49.06 | $47.26 | 22,681 |
2020-05-14 | $49.01 | $49.09 | $48.98 | $49.06 | $47.27 | 54,800 |
2020-05-13 | $49.15 | $49.15 | $48.96 | $49.01 | $47.22 | 7,876 |
2020-05-12 | $49.02 | $49.06 | $48.92 | $49.01 | $47.21 | 6,400 |
2020-05-11 | $48.86 | $49.02 | $48.86 | $48.94 | $47.15 | 13,548 |
2020-05-08 | $49.05 | $49.08 | $48.88 | $48.92 | $47.13 | 34,400 |
2020-05-07 | $49.03 | $49.18 | $49.03 | $49.10 | $47.30 | 7,252 |
2020-05-06 | $49.12 | $49.12 | $48.86 | $48.93 | $47.14 | 15,274 |
2020-05-05 | $49.01 | $49.05 | $48.87 | $48.93 | $47.14 | 7,200 |
2020-05-04 | $49.00 | $49.17 | $48.89 | $48.98 | $47.19 | 217,500 |
2020-05-01 | $48.81 | $48.93 | $48.71 | $48.73 | $46.95 | 19,504 |
2020-04-30 | $48.96 | $49.00 | $48.81 | $48.81 | $46.95 | 5,644 |
2020-04-29 | $48.95 | $48.98 | $48.80 | $48.89 | $47.03 | 11,500 |
2020-04-28 | $48.85 | $48.90 | $48.79 | $48.79 | $46.93 | 10,400 |
2020-04-27 | $48.84 | $48.87 | $48.72 | $48.76 | $46.90 | 19,613 |
2020-04-24 | $48.72 | $49.03 | $48.72 | $48.81 | $46.95 | 16,506 |
2020-04-23 | $48.71 | $49.08 | $48.71 | $48.76 | $46.90 | 21,225 |
2020-04-22 | $48.86 | $48.97 | $48.79 | $48.87 | $47.00 | 16,068 |
2020-04-21 | $48.69 | $48.93 | $48.69 | $48.93 | $47.06 | 6,310 |
2020-04-20 | $48.62 | $49.01 | $48.62 | $48.72 | $46.86 | 10,002 |
2020-04-17 | $48.99 | $49.11 | $48.68 | $48.69 | $46.83 | 283,700 |
2020-04-16 | $48.84 | $49.09 | $48.70 | $48.88 | $47.02 | 13,052 |
2020-04-15 | $48.98 | $49.08 | $48.75 | $49.06 | $47.19 | 17,600 |
2020-04-14 | $48.80 | $48.80 | $48.59 | $48.77 | $46.91 | 10,154 |
2020-04-13 | $48.38 | $48.89 | $48.38 | $48.66 | $46.81 | 24,426 |
2020-04-09 | $48.75 | $49.34 | $48.47 | $48.85 | $46.99 | 32,660 |
2020-04-08 | $48.50 | $48.73 | $48.32 | $48.57 | $46.71 | 6,100 |
2020-04-07 | $48.13 | $48.56 | $48.13 | $48.20 | $46.36 | 19,966 |
2020-04-06 | $48.14 | $48.53 | $48.13 | $48.17 | $46.33 | 58,200 |
2020-04-03 | $48.21 | $48.61 | $48.15 | $48.56 | $46.71 | 26,828 |
2020-04-02 | $48.59 | $48.62 | $48.15 | $48.16 | $46.32 | 31,800 |
2020-04-01 | $48.20 | $48.59 | $48.13 | $48.14 | $46.30 | 106,763 |
2020-03-31 | $48.42 | $48.67 | $48.22 | $48.22 | $46.30 | 17,600 |
2020-03-30 | $48.35 | $48.35 | $48.23 | $48.26 | $46.34 | 3,400 |
2020-03-27 | $47.83 | $48.51 | $47.83 | $48.20 | $46.28 | 71,900 |
2020-03-26 | $48.05 | $48.20 | $47.78 | $48.20 | $46.28 | 18,100 |
2020-03-25 | $47.13 | $47.90 | $47.13 | $47.48 | $45.59 | 30,803 |
2020-03-24 | $47.51 | $47.75 | $47.42 | $47.48 | $45.59 | 44,514 |
2020-03-23 | $47.58 | $48.09 | $47.58 | $47.75 | $45.85 | 32,900 |
2020-03-20 | $47.45 | $48.18 | $47.45 | $47.58 | $45.69 | 37,316 |
2020-03-19 | $47.66 | $48.24 | $47.66 | $47.81 | $45.91 | 74,085 |
2020-03-18 | $48.54 | $48.70 | $47.95 | $48.12 | $46.20 | 76,300 |
2020-03-17 | $49.06 | $49.06 | $48.30 | $48.30 | $46.38 | 99,800 |
2020-03-16 | $49.33 | $49.33 | $49.01 | $49.04 | $47.09 | 4,400 |
2020-03-13 | $49.53 | $49.53 | $48.87 | $49.29 | $47.33 | 19,972 |
2020-03-12 | $49.60 | $49.68 | $48.77 | $49.03 | $47.08 | 80,531 |
2020-03-11 | $49.68 | $49.81 | $49.64 | $49.66 | $47.68 | 10,767 |
2020-03-10 | $49.67 | $49.84 | $49.67 | $49.71 | $47.73 | 7,666 |
2020-03-09 | $50.08 | $50.08 | $49.87 | $49.88 | $47.89 | 15,067 |
2020-03-06 | $50.17 | $50.17 | $50.00 | $50.03 | $48.04 | 24,414 |
2020-03-05 | $50.01 | $50.07 | $50.01 | $50.05 | $48.06 | 27,610 |
2020-03-04 | $50.01 | $50.06 | $49.98 | $50.01 | $48.02 | 15,700 |
2020-03-03 | $49.83 | $50.06 | $49.83 | $50.03 | $48.04 | 27,777 |
2020-03-02 | $49.92 | $49.96 | $49.81 | $49.86 | $47.88 | 25,268 |
2020-02-28 | $50.04 | $50.07 | $49.93 | $49.99 | $47.92 | 25,100 |
2020-02-27 | $49.89 | $49.92 | $49.82 | $49.91 | $47.84 | 46,938 |
2020-02-26 | $49.87 | $49.88 | $49.80 | $49.88 | $47.81 | 7,000 |
2020-02-25 | $49.89 | $49.92 | $49.85 | $49.92 | $47.84 | 4,700 |
2020-02-24 | $49.87 | $49.94 | $49.84 | $49.90 | $47.82 | 14,355 |
2020-02-21 | $49.80 | $49.88 | $49.79 | $49.87 | $47.80 | 30,134 |
2020-02-20 | $49.75 | $49.86 | $49.75 | $49.85 | $47.78 | 34,523 |
2020-02-19 | $49.77 | $49.83 | $49.72 | $49.77 | $47.70 | 69,060 |
2020-02-18 | $49.80 | $49.89 | $49.79 | $49.83 | $47.76 | 18,460 |
2020-02-14 | $49.85 | $49.87 | $49.78 | $49.85 | $47.78 | 19,208 |
2020-02-13 | $49.82 | $49.85 | $49.76 | $49.82 | $47.75 | 7,733 |
2020-02-12 | $49.73 | $49.80 | $49.73 | $49.78 | $47.71 | 11,387 |
2020-02-11 | $49.74 | $49.79 | $49.73 | $49.77 | $47.70 | 10,983 |
2020-02-10 | $49.74 | $49.80 | $49.70 | $49.75 | $47.69 | 17,429 |
2020-02-07 | $49.75 | $49.79 | $49.67 | $49.78 | $47.71 | 87,104 |
2020-02-06 | $49.66 | $49.73 | $49.65 | $49.73 | $47.67 | 79,400 |
2020-02-05 | $49.65 | $49.66 | $49.63 | $49.65 | $47.59 | 13,322 |
2020-02-04 | $49.66 | $49.67 | $49.63 | $49.64 | $47.58 | 11,565 |
2020-02-03 | $49.68 | $49.69 | $49.59 | $49.68 | $47.62 | 7,150 |
2020-01-31 | $49.70 | $49.80 | $49.70 | $49.80 | $47.64 | 5,313 |
2020-01-30 | $49.76 | $49.76 | $49.72 | $49.74 | $47.59 | 126,641 |
2020-01-29 | $49.73 | $49.77 | $49.67 | $49.76 | $47.60 | 60,500 |
2020-01-28 | $49.67 | $49.72 | $49.64 | $49.68 | $47.52 | 26,065 |
2020-01-27 | $49.74 | $49.74 | $49.65 | $49.70 | $47.55 | 6,881 |
2020-01-24 | $49.65 | $49.73 | $49.64 | $49.71 | $47.56 | 12,526 |
2020-01-23 | $49.66 | $49.70 | $49.66 | $49.68 | $47.53 | 45,100 |
2020-01-22 | $49.60 | $49.69 | $49.60 | $49.66 | $47.50 | 24,283 |
2020-01-21 | $49.69 | $49.69 | $49.56 | $49.63 | $47.48 | 11,790 |
2020-01-17 | $49.52 | $49.59 | $49.52 | $49.58 | $47.43 | 13,426 |
2020-01-16 | $49.50 | $49.59 | $49.49 | $49.55 | $47.40 | 29,208 |
2020-01-15 | $49.55 | $49.59 | $49.55 | $49.56 | $47.41 | 6,900 |
2020-01-14 | $49.54 | $49.57 | $49.51 | $49.55 | $47.40 | 14,400 |
2020-01-13 | $49.49 | $49.56 | $49.49 | $49.55 | $47.40 | 10,898 |
2020-01-10 | $49.52 | $49.57 | $49.52 | $49.55 | $47.40 | 6,256 |
2020-01-09 | $49.45 | $49.54 | $49.45 | $49.54 | $47.39 | 11,857 |
2020-01-08 | $49.55 | $49.55 | $49.50 | $49.53 | $47.38 | 17,938 |
2020-01-07 | $49.45 | $49.53 | $49.45 | $49.53 | $47.38 | 6,410 |
2020-01-06 | $49.54 | $49.55 | $49.49 | $49.52 | $47.38 | 15,144 |
2020-01-03 | $49.53 | $49.56 | $49.50 | $49.55 | $47.40 | 12,900 |
2020-01-02 | $49.52 | $49.53 | $49.45 | $49.45 | $47.31 | 20,141 |
2019-12-31 | $49.45 | $49.48 | $49.40 | $49.47 | $47.33 | 17,654 |
2019-12-30 | $49.44 | $49.47 | $49.43 | $49.44 | $47.30 | 10,900 |
2019-12-27 | $49.46 | $49.47 | $49.43 | $49.47 | $47.33 | 6,726 |
2019-12-26 | $49.41 | $49.44 | $49.39 | $49.44 | $47.29 | 6,600 |
2019-12-24 | $49.41 | $49.41 | $49.38 | $49.41 | $47.27 | 700 |
2019-12-23 | $49.42 | $49.43 | $49.36 | $49.38 | $47.24 | 28,563 |
2019-12-20 | $49.43 | $49.43 | $49.36 | $49.42 | $47.28 | 7,613 |
2019-12-19 | $49.53 | $49.53 | $49.47 | $49.47 | $47.24 | 18,700 |
2019-12-18 | $49.52 | $49.52 | $49.46 | $49.46 | $47.23 | 4,930 |
2019-12-17 | $49.50 | $49.53 | $49.46 | $49.46 | $47.23 | 8,937 |
2019-12-16 | $49.50 | $49.50 | $49.43 | $49.48 | $47.25 | 9,475 |
2019-12-13 | $49.52 | $49.52 | $49.46 | $49.48 | $47.24 | 30,804 |
2019-12-12 | $49.49 | $49.49 | $49.44 | $49.45 | $47.22 | 2,129 |
2019-12-11 | $49.55 | $49.55 | $49.48 | $49.52 | $47.28 | 16,503 |
2019-12-10 | $49.57 | $49.57 | $49.48 | $49.51 | $47.27 | 212,362 |
2019-12-09 | $49.55 | $49.63 | $49.55 | $49.59 | $47.35 | 7,600 |
2019-12-06 | $49.61 | $49.63 | $49.52 | $49.54 | $47.30 | 17,925 |
2019-12-05 | $49.59 | $49.63 | $49.53 | $49.60 | $47.36 | 3,026 |
2019-12-04 | $49.55 | $49.58 | $49.54 | $49.57 | $47.33 | 3,406 |
2019-12-03 | $49.57 | $49.68 | $49.57 | $49.63 | $47.39 | 16,200 |
2019-12-02 | $49.50 | $49.59 | $49.50 | $49.54 | $47.30 | 11,666 |
2019-11-29 | $49.68 | $49.69 | $49.65 | $49.65 | $47.32 | 4,115 |
2019-11-27 | $49.64 | $49.71 | $49.62 | $49.64 | $47.31 | 35,497 |
2019-11-26 | $49.69 | $49.69 | $49.64 | $49.65 | $47.32 | 9,304 |
2019-11-25 | $49.60 | $49.67 | $49.60 | $49.65 | $47.32 | 11,284 |
2019-11-22 | $49.68 | $49.68 | $49.56 | $49.63 | $47.29 | 18,860 |
2019-11-21 | $49.63 | $49.65 | $49.60 | $49.63 | $47.30 | 6,800 |
2019-11-20 | $49.67 | $49.69 | $49.63 | $49.68 | $47.35 | 6,845 |
2019-11-19 | $49.66 | $49.67 | $49.64 | $49.66 | $47.33 | 7,504 |
2019-11-18 | $49.67 | $49.68 | $49.63 | $49.65 | $47.31 | 9,705 |
2019-11-15 | $49.61 | $49.67 | $49.60 | $49.64 | $47.31 | 15,938 |
2019-11-14 | $49.67 | $49.68 | $49.63 | $49.65 | $47.31 | 17,051 |
2019-11-13 | $49.65 | $49.65 | $49.60 | $49.64 | $47.31 | 9,815 |
2019-11-12 | $49.56 | $49.63 | $49.56 | $49.62 | $47.29 | 10,541 |
2019-11-11 | $49.58 | $49.59 | $49.55 | $49.57 | $47.24 | 5,745 |
2019-11-08 | $49.56 | $49.62 | $49.56 | $49.60 | $47.26 | 26,100 |
2019-11-07 | $49.55 | $49.58 | $49.49 | $49.51 | $47.18 | 10,165 |
2019-11-06 | $49.57 | $49.62 | $49.57 | $49.62 | $47.29 | 8,700 |
2019-11-05 | $49.49 | $49.55 | $49.49 | $49.53 | $47.20 | 11,041 |
2019-11-04 | $49.55 | $49.58 | $49.51 | $49.55 | $47.22 | 6,200 |
2019-11-01 | $49.58 | $49.66 | $49.55 | $49.60 | $47.27 | 24,791 |
2019-10-31 | $49.70 | $49.71 | $49.66 | $49.70 | $47.27 | 2,740 |
2019-10-30 | $49.62 | $49.67 | $49.60 | $49.67 | $47.24 | 3,489 |
2019-10-29 | $49.66 | $49.66 | $49.57 | $49.61 | $47.19 | 9,358 |
2019-10-28 | $49.55 | $49.62 | $49.54 | $49.61 | $47.18 | 16,707 |
2019-10-25 | $49.66 | $49.66 | $49.56 | $49.59 | $47.17 | 2,942 |
2019-10-24 | $49.58 | $49.66 | $49.58 | $49.64 | $47.22 | 6,980 |
2019-10-23 | $49.62 | $49.64 | $49.57 | $49.61 | $47.19 | 3,416 |
2019-10-22 | $49.63 | $49.63 | $49.57 | $49.61 | $47.19 | 3,503 |
2019-10-21 | $49.55 | $49.61 | $49.54 | $49.61 | $47.19 | 23,374 |
2019-10-18 | $49.64 | $49.64 | $49.60 | $49.63 | $47.21 | 4,625 |
2019-10-17 | $49.61 | $49.65 | $49.56 | $49.64 | $47.22 | 7,725 |
2019-10-16 | $49.54 | $49.64 | $49.54 | $49.61 | $47.18 | 15,082 |
2019-10-15 | $49.57 | $49.60 | $49.52 | $49.56 | $47.13 | 16,698 |
2019-10-14 | $49.60 | $49.61 | $49.53 | $49.61 | $47.19 | 22,989 |
2019-10-11 | $49.60 | $49.60 | $49.53 | $49.58 | $47.15 | 12,832 |
2019-10-10 | $49.58 | $49.60 | $49.56 | $49.57 | $47.14 | 5,300 |
2019-10-09 | $49.63 | $49.64 | $49.59 | $49.61 | $47.19 | 3,882 |
2019-10-08 | $49.67 | $49.67 | $49.58 | $49.62 | $47.19 | 10,728 |
2019-10-07 | $49.60 | $49.64 | $49.56 | $49.62 | $47.20 | 9,450 |
2019-10-04 | $49.59 | $49.66 | $49.57 | $49.66 | $47.23 | 12,965 |
2019-10-03 | $49.67 | $49.68 | $49.61 | $49.65 | $47.22 | 26,408 |
2019-10-02 | $49.63 | $49.65 | $49.55 | $49.61 | $47.18 | 16,000 |
2019-10-01 | $49.45 | $49.61 | $49.45 | $49.55 | $47.13 | 8,188 |
2019-09-30 | $49.63 | $49.68 | $49.63 | $49.67 | $47.14 | 23,100 |
2019-09-27 | $49.64 | $49.64 | $49.55 | $49.62 | $47.10 | 3,567 |
2019-09-26 | $49.65 | $49.66 | $49.58 | $49.62 | $47.09 | 9,995 |
2019-09-25 | $49.57 | $49.64 | $49.54 | $49.56 | $47.04 | 15,845 |
2019-09-24 | $49.57 | $49.68 | $49.57 | $49.64 | $47.11 | 9,467 |
2019-09-23 | $49.57 | $49.68 | $49.57 | $49.63 | $47.11 | 20,558 |
2019-09-20 | $49.58 | $49.59 | $49.51 | $49.58 | $47.06 | 21,816 |
2019-09-19 | $49.54 | $49.61 | $49.54 | $49.55 | $47.03 | 12,639 |
2019-09-18 | $49.61 | $49.63 | $49.52 | $49.56 | $47.03 | 19,902 |
2019-09-17 | $49.55 | $49.61 | $49.51 | $49.59 | $47.07 | 12,500 |
2019-09-16 | $49.49 | $49.59 | $49.49 | $49.58 | $47.06 | 6,659 |
2019-09-13 | $49.49 | $49.50 | $49.46 | $49.47 | $46.96 | 3,600 |
2019-09-12 | $49.58 | $49.58 | $49.49 | $49.57 | $47.05 | 3,926 |
2019-09-11 | $49.57 | $49.60 | $49.53 | $49.55 | $47.03 | 4,100 |
2019-09-10 | $49.54 | $49.59 | $49.54 | $49.55 | $47.02 | 6,163 |
2019-09-09 | $49.61 | $49.63 | $49.56 | $49.61 | $47.08 | 10,004 |
2019-09-06 | $49.57 | $49.66 | $49.57 | $49.64 | $47.11 | 8,020 |
2019-09-05 | $49.64 | $49.65 | $49.52 | $49.59 | $47.07 | 6,474 |
2019-09-04 | $49.65 | $49.70 | $49.60 | $49.69 | $47.16 | 15,668 |
2019-09-03 | $49.56 | $49.68 | $49.56 | $49.63 | $47.10 | 11,963 |
2019-08-30 | $49.73 | $49.73 | $49.64 | $49.69 | $47.06 | 26,410 |
2019-08-29 | $49.77 | $49.77 | $49.64 | $49.65 | $47.02 | 55,401 |
2019-08-28 | $49.73 | $49.77 | $49.73 | $49.77 | $47.13 | 7,483 |
2019-08-27 | $49.76 | $49.77 | $49.70 | $49.75 | $47.12 | 4,151 |
2019-08-26 | $49.77 | $49.77 | $49.72 | $49.74 | $47.11 | 4,354 |
2019-08-23 | $49.72 | $49.76 | $49.72 | $49.75 | $47.11 | 2,314 |
2019-08-22 | $49.66 | $49.74 | $49.66 | $49.73 | $47.10 | 12,364 |
2019-08-21 | $49.71 | $49.73 | $49.66 | $49.70 | $47.07 | 8,644 |
2019-08-20 | $49.70 | $49.74 | $49.70 | $49.73 | $47.10 | 8,286 |
2019-08-19 | $49.69 | $49.69 | $49.67 | $49.67 | $47.04 | 6,078 |
2019-08-16 | $49.67 | $49.70 | $49.65 | $49.66 | $47.03 | 12,114 |
2019-08-15 | $49.69 | $49.69 | $49.65 | $49.68 | $47.05 | 8,704 |
2019-08-14 | $49.62 | $49.67 | $49.61 | $49.65 | $47.02 | 6,520 |
2019-08-13 | $49.64 | $49.65 | $49.57 | $49.58 | $46.96 | 18,439 |
2019-08-12 | $49.61 | $49.70 | $49.61 | $49.69 | $47.06 | 5,938 |
2019-08-09 | $49.61 | $49.68 | $49.61 | $49.63 | $47.00 | 7,859 |
2019-08-08 | $49.59 | $49.64 | $49.59 | $49.63 | $47.00 | 9,687 |
2019-08-07 | $49.69 | $49.69 | $49.64 | $49.66 | $47.03 | 7,558 |
2019-08-06 | $49.60 | $49.66 | $49.59 | $49.63 | $47.01 | 12,653 |
2019-08-05 | $49.63 | $49.68 | $49.61 | $49.64 | $47.01 | 32,733 |
2019-08-02 | $49.57 | $49.63 | $49.56 | $49.58 | $46.96 | 12,929 |
2019-08-01 | $49.60 | $49.68 | $49.56 | $49.66 | $47.03 | 9,948 |
2019-07-31 | $49.63 | $49.68 | $49.60 | $49.62 | $46.89 | 6,120 |
2019-07-30 | $49.63 | $49.67 | $49.63 | $49.66 | $46.93 | 18,474 |
2019-07-29 | $49.63 | $49.64 | $49.60 | $49.63 | $46.90 | 13,095 |
2019-07-26 | $49.58 | $49.64 | $49.58 | $49.62 | $46.89 | 11,404 |
2019-07-25 | $49.58 | $49.62 | $49.58 | $49.62 | $46.89 | 11,597 |
2019-07-24 | $49.59 | $49.63 | $49.59 | $49.62 | $46.89 | 12,922 |
2019-07-23 | $49.63 | $49.63 | $49.58 | $49.58 | $46.85 | 2,812 |
2019-07-22 | $49.65 | $49.66 | $49.59 | $49.63 | $46.90 | 10,881 |
2019-07-19 | $49.55 | $49.62 | $49.55 | $49.60 | $46.87 | 10,222 |
2019-07-18 | $49.55 | $49.66 | $49.55 | $49.65 | $46.92 | 5,267 |
2019-07-17 | $49.56 | $49.63 | $49.56 | $49.63 | $46.90 | 10,333 |
2019-07-16 | $49.53 | $49.58 | $49.52 | $49.56 | $46.83 | 15,243 |
2019-07-15 | $49.57 | $49.60 | $49.53 | $49.57 | $46.84 | 11,907 |
2019-07-12 | $49.53 | $49.58 | $49.52 | $49.57 | $46.84 | 5,155 |
2019-07-11 | $49.56 | $49.56 | $49.53 | $49.53 | $46.80 | 7,287 |
2019-07-10 | $49.59 | $49.60 | $49.54 | $49.57 | $46.84 | 7,883 |
2019-07-09 | $49.55 | $49.55 | $49.50 | $49.54 | $46.81 | 12,370 |
2019-07-08 | $49.58 | $49.59 | $49.52 | $49.52 | $46.80 | 8,319 |
2019-07-05 | $49.52 | $49.54 | $49.49 | $49.50 | $46.78 | 4,936 |
2019-07-03 | $49.62 | $49.62 | $49.59 | $49.60 | $46.87 | 4,401 |
2019-07-02 | $49.59 | $49.61 | $49.52 | $49.58 | $46.85 | 5,806 |
2019-07-01 | $49.54 | $49.59 | $49.50 | $49.51 | $46.79 | 16,139 |
2019-06-28 | $49.67 | $49.69 | $49.61 | $49.69 | $46.84 | 6,905 |
2019-06-27 | $49.62 | $49.69 | $49.62 | $49.69 | $46.84 | 11,948 |
2019-06-26 | $49.62 | $49.63 | $49.57 | $49.62 | $46.78 | 32,593 |
2019-06-25 | $49.68 | $49.70 | $49.62 | $49.67 | $46.83 | 18,567 |
2019-06-24 | $49.63 | $49.68 | $49.63 | $49.65 | $46.81 | 7,322 |
2019-06-21 | $49.63 | $49.63 | $49.57 | $49.60 | $46.76 | 26,879 |
2019-06-20 | $49.66 | $49.67 | $49.60 | $49.64 | $46.79 | 12,956 |
2019-06-19 | $49.49 | $49.65 | $49.48 | $49.62 | $46.77 | 13,133 |
2019-06-18 | $49.54 | $49.54 | $49.50 | $49.52 | $46.68 | 10,200 |
2019-06-17 | $49.47 | $49.53 | $49.46 | $49.49 | $46.66 | 6,835 |
2019-06-14 | $49.49 | $49.50 | $49.46 | $49.49 | $46.66 | 13,046 |
2019-06-13 | $49.53 | $49.55 | $49.48 | $49.53 | $46.69 | 8,174 |
2019-06-12 | $49.46 | $49.50 | $49.45 | $49.49 | $46.65 | 8,252 |
2019-06-11 | $49.47 | $49.48 | $49.40 | $49.47 | $46.64 | 13,627 |
2019-06-10 | $49.47 | $49.47 | $49.40 | $49.43 | $46.60 | 20,349 |
2019-06-07 | $49.50 | $49.52 | $49.46 | $49.46 | $46.63 | 11,570 |
2019-06-06 | $49.40 | $49.46 | $49.39 | $49.41 | $46.58 | 33,867 |
2019-06-05 | $49.46 | $49.46 | $49.42 | $49.42 | $46.58 | 7,168 |
2019-06-04 | $49.30 | $49.40 | $49.30 | $49.40 | $46.57 | 19,068 |
2019-06-03 | $49.40 | $49.44 | $49.33 | $49.44 | $46.61 | 17,463 |
2019-05-31 | $49.47 | $49.51 | $49.43 | $49.50 | $46.55 | 6,729 |
2019-05-30 | $49.38 | $49.46 | $49.37 | $49.43 | $46.48 | 11,231 |
2019-05-29 | $49.43 | $49.44 | $49.41 | $49.42 | $46.48 | 9,338 |
2019-05-28 | $49.39 | $49.44 | $49.36 | $49.41 | $46.47 | 15,254 |
2019-05-24 | $49.33 | $49.39 | $49.32 | $49.36 | $46.42 | 8,263 |
2019-05-23 | $49.32 | $49.42 | $49.32 | $49.39 | $46.45 | 3,171 |
2019-05-22 | $49.35 | $49.37 | $49.30 | $49.37 | $46.43 | 12,910 |
2019-05-21 | $49.27 | $49.33 | $49.27 | $49.31 | $46.37 | 12,617 |
2019-05-20 | $49.35 | $49.35 | $49.27 | $49.29 | $46.36 | 7,083 |
2019-05-17 | $49.29 | $49.34 | $49.28 | $49.31 | $46.38 | 6,054 |
2019-05-16 | $49.29 | $49.32 | $49.26 | $49.26 | $46.33 | 16,126 |
2019-05-15 | $49.12 | $49.55 | $49.12 | $49.31 | $46.38 | 136,647 |
2019-05-14 | $49.11 | $49.16 | $49.09 | $49.10 | $46.18 | 12,162 |
2019-05-13 | $49.13 | $49.17 | $49.11 | $49.15 | $46.23 | 2,675 |
2019-05-10 | $49.11 | $49.13 | $49.11 | $49.11 | $46.18 | 1,494 |
2019-05-09 | $49.12 | $49.15 | $49.05 | $49.07 | $46.15 | 18,020 |
2019-05-08 | $49.12 | $49.14 | $49.06 | $49.08 | $46.16 | 12,387 |
2019-05-07 | $49.13 | $49.14 | $49.11 | $49.11 | $46.18 | 3,567 |
2019-05-06 | $49.09 | $49.11 | $49.08 | $49.10 | $46.18 | 26,031 |
2019-05-03 | $49.03 | $49.09 | $49.02 | $49.09 | $46.17 | 15,117 |
2019-05-02 | $49.04 | $49.06 | $49.00 | $49.04 | $46.12 | 13,469 |
2019-05-01 | $49.06 | $49.13 | $49.01 | $49.05 | $46.13 | 8,126 |
2019-04-30 | $49.16 | $49.21 | $49.16 | $49.19 | $46.14 | 3,506 |
2019-04-29 | $49.19 | $49.19 | $49.13 | $49.13 | $46.09 | 15,881 |
2019-04-26 | $49.20 | $49.21 | $49.18 | $49.19 | $46.14 | 8,193 |
2019-04-25 | $49.08 | $49.16 | $49.06 | $49.14 | $46.09 | 19,143 |
2019-04-24 | $49.06 | $49.14 | $49.06 | $49.11 | $46.07 | 9,822 |
2019-04-23 | $49.04 | $49.11 | $49.04 | $49.11 | $46.07 | 5,243 |
2019-04-22 | $49.16 | $49.16 | $49.00 | $49.08 | $46.04 | 33,500 |
2019-04-18 | $49.20 | $49.20 | $49.10 | $49.11 | $46.07 | 45,231 |
2019-04-17 | $49.16 | $49.16 | $49.12 | $49.13 | $46.08 | 16,500 |
2019-04-16 | $49.13 | $49.15 | $49.13 | $49.13 | $46.08 | 3,699 |
2019-04-15 | $49.17 | $49.17 | $49.12 | $49.16 | $46.11 | 10,754 |
2019-04-12 | $49.11 | $49.15 | $49.09 | $49.12 | $46.07 | 12,893 |
2019-04-11 | $49.13 | $49.19 | $49.11 | $49.19 | $46.14 | 17,913 |
2019-04-10 | $49.17 | $49.19 | $49.13 | $49.16 | $46.12 | 5,909 |
2019-04-09 | $49.16 | $49.16 | $49.10 | $49.16 | $46.12 | 9,031 |
2019-04-08 | $49.15 | $49.15 | $49.08 | $49.12 | $46.07 | 7,147 |
2019-04-05 | $49.14 | $49.14 | $49.08 | $49.14 | $46.10 | 7,574 |
2019-04-04 | $49.11 | $49.12 | $49.08 | $49.11 | $46.07 | 4,917 |
2019-04-03 | $49.10 | $49.12 | $49.08 | $49.12 | $46.08 | 6,609 |
2019-04-02 | $49.07 | $49.15 | $49.07 | $49.14 | $46.10 | 29,469 |
2019-04-01 | $49.11 | $49.12 | $49.04 | $49.08 | $46.04 | 14,702 |
2019-03-29 | $49.19 | $49.25 | $49.19 | $49.24 | $46.08 | 21,190 |
2019-03-28 | $49.23 | $49.23 | $49.21 | $49.22 | $46.06 | 6,195 |
2019-03-27 | $49.21 | $49.26 | $49.21 | $49.25 | $46.09 | 30,515 |
2019-03-26 | $49.22 | $49.23 | $49.19 | $49.23 | $46.07 | 8,700 |
2019-03-25 | $49.22 | $49.28 | $49.21 | $49.23 | $46.07 | 111,771 |
2019-03-22 | $49.15 | $49.23 | $49.15 | $49.23 | $46.07 | 13,485 |
2019-03-21 | $49.16 | $49.17 | $49.13 | $49.13 | $45.98 | 23,004 |
2019-03-20 | $49.05 | $49.19 | $49.05 | $49.16 | $46.00 | 49,364 |
2019-03-19 | $49.05 | $49.10 | $49.03 | $49.07 | $45.92 | 6,093 |
2019-03-18 | $49.08 | $49.09 | $49.07 | $49.09 | $45.94 | 13,346 |
2019-03-15 | $49.04 | $49.10 | $49.04 | $49.07 | $45.92 | 7,708 |
2019-03-14 | $49.00 | $49.07 | $49.00 | $49.04 | $45.89 | 4,767 |
2019-03-13 | $49.03 | $49.06 | $48.99 | $49.04 | $45.89 | 10,057 |
2019-03-12 | $48.97 | $49.07 | $48.97 | $49.05 | $45.90 | 6,934 |
2019-03-11 | $49.03 | $49.03 | $48.96 | $48.99 | $45.85 | 5,262 |
2019-03-08 | $49.02 | $49.02 | $48.95 | $48.99 | $45.84 | 8,846 |
2019-03-07 | $49.00 | $49.01 | $48.96 | $48.99 | $45.85 | 7,545 |
2019-03-06 | $48.95 | $48.98 | $48.92 | $48.97 | $45.83 | 8,446 |
2019-03-05 | $48.95 | $48.95 | $48.88 | $48.92 | $45.78 | 3,064 |
2019-03-04 | $48.93 | $48.96 | $48.90 | $48.95 | $45.81 | 4,917 |
2019-03-01 | $48.87 | $48.89 | $48.84 | $48.88 | $45.74 | 2,052 |
2019-02-28 | $48.99 | $49.02 | $48.99 | $49.00 | $45.76 | 1,792 |
2019-02-27 | $48.98 | $49.04 | $48.98 | $49.04 | $45.80 | 5,496 |
2019-02-26 | $48.99 | $49.07 | $48.99 | $49.06 | $45.82 | 13,134 |
2019-02-25 | $48.99 | $49.01 | $48.97 | $49.01 | $45.77 | 5,144 |
2019-02-22 | $48.96 | $49.06 | $48.96 | $49.05 | $45.81 | 5,306 |
2019-02-21 | $48.97 | $48.98 | $48.94 | $48.98 | $45.74 | 8,093 |
2019-02-20 | $48.97 | $49.03 | $48.88 | $49.01 | $45.77 | 65,932 |
2019-02-19 | $48.96 | $48.96 | $48.89 | $48.93 | $45.69 | 4,813 |
2019-02-15 | $48.96 | $48.98 | $48.92 | $48.92 | $45.69 | 10,385 |
2019-02-14 | $48.96 | $49.02 | $48.95 | $48.99 | $45.75 | 10,865 |
2019-02-13 | $48.95 | $48.95 | $48.91 | $48.93 | $45.69 | 5,905 |
2019-02-12 | $48.91 | $48.94 | $48.90 | $48.94 | $45.71 | 3,197 |
2019-02-11 | $48.92 | $48.94 | $48.91 | $48.94 | $45.70 | 2,775 |
2019-02-08 | $49.00 | $49.00 | $48.93 | $48.96 | $45.72 | 5,609 |
2019-02-07 | $48.95 | $48.99 | $48.93 | $48.96 | $45.73 | 11,311 |
2019-02-06 | $48.93 | $48.95 | $48.87 | $48.91 | $45.68 | 15,829 |
2019-02-05 | $48.91 | $48.94 | $48.88 | $48.92 | $45.69 | 12,039 |
2019-02-04 | $48.84 | $48.90 | $48.83 | $48.87 | $45.64 | 7,488 |
2019-02-01 | $48.83 | $48.89 | $48.80 | $48.87 | $45.64 | 41,078 |
2019-01-31 | $48.84 | $48.99 | $48.84 | $48.98 | $45.65 | 34,778 |
2019-01-30 | $48.89 | $48.94 | $48.82 | $48.92 | $45.59 | 7,211 |
2019-01-29 | $48.82 | $48.89 | $48.82 | $48.87 | $45.55 | 8,340 |
2019-01-28 | $48.85 | $48.88 | $48.83 | $48.86 | $45.54 | 14,051 |
2019-01-25 | $48.85 | $48.85 | $48.81 | $48.81 | $45.49 | 15,650 |
2019-01-24 | $48.87 | $48.88 | $48.80 | $48.88 | $45.56 | 13,950 |
2019-01-23 | $48.80 | $48.85 | $48.76 | $48.81 | $45.49 | 27,472 |
2019-01-22 | $48.82 | $48.83 | $48.75 | $48.80 | $45.48 | 12,444 |
2019-01-18 | $48.77 | $48.78 | $48.72 | $48.75 | $45.43 | 11,316 |
2019-01-17 | $48.73 | $48.80 | $48.73 | $48.76 | $45.45 | 9,246 |
2019-01-16 | $48.75 | $48.79 | $48.71 | $48.79 | $45.47 | 20,975 |
2019-01-15 | $48.73 | $48.76 | $48.69 | $48.73 | $45.42 | 8,535 |
2019-01-14 | $48.80 | $48.81 | $48.67 | $48.71 | $45.40 | 91,598 |
2019-01-11 | $48.77 | $48.79 | $48.70 | $48.75 | $45.44 | 107,412 |
2019-01-10 | $48.74 | $48.74 | $48.65 | $48.70 | $45.39 | 12,706 |
2019-01-09 | $48.66 | $48.71 | $48.64 | $48.69 | $45.38 | 14,530 |
2019-01-08 | $48.67 | $48.68 | $48.59 | $48.66 | $45.35 | 34,259 |
2019-01-07 | $48.72 | $48.72 | $48.63 | $48.66 | $45.35 | 11,369 |
2019-01-04 | $48.69 | $48.69 | $48.62 | $48.67 | $45.36 | 10,011 |
2019-01-03 | $48.73 | $48.80 | $48.72 | $48.79 | $45.47 | 5,174 |
2019-01-02 | $48.61 | $48.69 | $48.61 | $48.68 | $45.37 | 7,987 |
2018-12-31 | $48.64 | $48.69 | $48.61 | $48.64 | $45.33 | 18,099 |
2018-12-28 | $48.58 | $48.65 | $48.57 | $48.62 | $45.31 | 20,778 |
2018-12-27 | $48.58 | $48.61 | $48.53 | $48.60 | $45.30 | 12,150 |
2018-12-26 | $48.54 | $48.55 | $48.51 | $48.53 | $45.23 | 8,797 |
2018-12-24 | $48.56 | $48.57 | $48.51 | $48.55 | $45.24 | 10,718 |
2018-12-21 | $48.49 | $48.54 | $48.46 | $48.50 | $45.20 | 7,912 |
2018-12-20 | $48.55 | $48.55 | $48.48 | $48.52 | $45.22 | 9,711 |
2018-12-19 | $48.53 | $48.63 | $48.46 | $48.51 | $45.21 | 60,787 |
2018-12-18 | $48.61 | $48.64 | $48.59 | $48.63 | $45.21 | 11,604 |
2018-12-17 | $48.59 | $48.61 | $48.55 | $48.61 | $45.19 | 4,309 |
2018-12-14 | $48.55 | $48.58 | $48.51 | $48.55 | $45.14 | 8,003 |
2018-12-13 | $48.54 | $48.58 | $48.51 | $48.53 | $45.12 | 4,299 |
2018-12-12 | $48.51 | $48.51 | $48.50 | $48.50 | $45.09 | 784 |
2018-12-11 | $48.52 | $48.52 | $48.48 | $48.51 | $45.10 | 2,463 |
2018-12-10 | $48.53 | $48.56 | $48.48 | $48.50 | $45.09 | 6,670 |
2018-12-07 | $48.49 | $48.57 | $48.49 | $48.56 | $45.15 | 5,998 |
2018-12-06 | $48.58 | $48.62 | $48.51 | $48.55 | $45.14 | 13,077 |
2018-12-04 | $48.46 | $48.48 | $48.44 | $48.46 | $45.06 | 12,369 |
2018-12-03 | $48.46 | $48.49 | $48.44 | $48.44 | $45.04 | 3,469 |
2018-11-30 | $48.62 | $48.62 | $48.53 | $48.55 | $45.04 | 14,632 |
2018-11-29 | $48.56 | $48.57 | $48.56 | $48.56 | $45.05 | 2,120 |
2018-11-28 | $48.49 | $48.61 | $48.47 | $48.59 | $45.08 | 47,479 |
2018-11-27 | $48.57 | $48.58 | $48.52 | $48.54 | $45.03 | 6,894 |
2018-11-26 | $48.54 | $48.54 | $48.51 | $48.53 | $45.02 | 2,646 |
2018-11-23 | $48.54 | $48.54 | $48.54 | $48.54 | $45.03 | 104 |
2018-11-21 | $48.58 | $48.58 | $48.50 | $48.52 | $45.01 | 5,668 |
2018-11-20 | $48.55 | $48.59 | $48.51 | $48.53 | $45.02 | 34,023 |
2018-11-19 | $48.52 | $48.61 | $48.52 | $48.60 | $45.09 | 19,314 |
2018-11-16 | $48.54 | $48.58 | $48.54 | $48.56 | $45.05 | 4,084 |
2018-11-15 | $48.53 | $48.53 | $48.48 | $48.50 | $45.00 | 1,592 |
2018-11-14 | $48.52 | $48.53 | $48.48 | $48.48 | $44.97 | 1,718 |
2018-11-13 | $48.49 | $48.54 | $48.49 | $48.53 | $45.02 | 2,803 |
2018-11-12 | $48.46 | $48.51 | $48.46 | $48.49 | $44.98 | 686 |
2018-11-09 | $48.39 | $48.48 | $48.39 | $48.45 | $44.94 | 4,209 |
2018-11-08 | $48.47 | $48.47 | $48.42 | $48.45 | $44.95 | 1,644 |
2018-11-07 | $48.44 | $48.46 | $48.41 | $48.46 | $44.96 | 4,731 |
2018-11-06 | $48.42 | $48.45 | $48.40 | $48.40 | $44.90 | 5,221 |
2018-11-05 | $48.47 | $48.47 | $48.42 | $48.46 | $44.95 | 8,603 |
2018-11-02 | $48.41 | $48.42 | $48.39 | $48.39 | $44.89 | 10,615 |
2018-11-01 | $48.42 | $48.49 | $48.42 | $48.46 | $44.95 | 5,961 |
2018-10-31 | $48.54 | $48.57 | $48.52 | $48.52 | $44.92 | 6,005 |
2018-10-30 | $48.58 | $48.59 | $48.57 | $48.57 | $44.96 | 1,112 |
2018-10-29 | $48.58 | $48.60 | $48.58 | $48.59 | $44.98 | 32,023 |
2018-10-26 | $48.70 | $48.70 | $48.63 | $48.67 | $45.06 | 7,185 |
2018-10-25 | $48.56 | $48.57 | $48.55 | $48.56 | $44.96 | 1,834 |
2018-10-24 | $48.62 | $48.65 | $48.57 | $48.64 | $45.03 | 2,391 |
2018-10-23 | $48.58 | $48.65 | $48.55 | $48.63 | $45.02 | 15,866 |
2018-10-22 | $48.59 | $48.59 | $48.50 | $48.52 | $44.92 | 5,996 |
2018-10-19 | $48.60 | $48.60 | $48.49 | $48.49 | $44.89 | 5,501 |
2018-10-18 | $48.56 | $48.59 | $48.56 | $48.59 | $44.99 | 727 |
2018-10-17 | $48.63 | $48.64 | $48.53 | $48.60 | $44.99 | 2,355 |
2018-10-16 | $48.55 | $48.63 | $48.55 | $48.61 | $45.00 | 5,722 |
2018-10-15 | $48.58 | $48.59 | $48.55 | $48.58 | $44.98 | 3,097 |
2018-10-12 | $48.62 | $48.62 | $48.55 | $48.55 | $44.95 | 1,009 |
2018-10-11 | $48.53 | $48.64 | $48.53 | $48.61 | $45.00 | 6,914 |
2018-10-10 | $48.50 | $48.56 | $48.50 | $48.54 | $44.94 | 853 |
2018-10-09 | $48.57 | $48.57 | $48.49 | $48.50 | $44.90 | 3,364 |
2018-10-08 | $48.55 | $48.55 | $48.50 | $48.50 | $44.90 | 2,030 |
2018-10-05 | $48.52 | $48.52 | $48.48 | $48.49 | $44.89 | 4,438 |
2018-10-04 | $48.54 | $48.54 | $48.49 | $48.51 | $44.91 | 5,368 |
2018-10-03 | $48.61 | $48.61 | $48.50 | $48.50 | $44.90 | 7,640 |
2018-10-02 | $48.69 | $48.69 | $48.60 | $48.62 | $45.01 | 4,645 |
2018-10-01 | $48.68 | $48.68 | $48.22 | $48.55 | $44.95 | 17,400 |
2018-09-28 | $48.68 | $48.80 | $48.68 | $48.79 | $45.08 | 5,387 |
2018-09-27 | $48.77 | $48.77 | $48.74 | $48.77 | $45.06 | 5,152 |
2018-09-26 | $48.67 | $48.83 | $48.60 | $48.76 | $45.05 | 12,388 |
2018-09-25 | $48.70 | $48.77 | $48.70 | $48.77 | $45.06 | 2,804 |
2018-09-24 | $48.79 | $48.79 | $48.65 | $48.70 | $44.99 | 3,417 |
2018-09-21 | $48.79 | $48.79 | $48.59 | $48.73 | $45.02 | 3,634 |
2018-09-20 | $48.69 | $48.69 | $48.64 | $48.65 | $44.94 | 2,893 |
2018-09-19 | $48.61 | $48.78 | $48.59 | $48.63 | $44.93 | 2,471 |
2018-09-18 | $48.74 | $48.77 | $48.73 | $48.73 | $45.02 | 3,419 |
2018-09-17 | $48.74 | $48.81 | $48.62 | $48.70 | $44.99 | 2,609 |
2018-09-14 | $48.79 | $48.79 | $48.60 | $48.73 | $45.02 | 3,014 |
2018-09-13 | $48.73 | $48.83 | $48.64 | $48.83 | $45.11 | 8,540 |
2018-09-12 | $48.83 | $48.83 | $48.67 | $48.75 | $45.04 | 9,915 |
2018-09-11 | $48.84 | $48.84 | $48.60 | $48.60 | $44.90 | 16,243 |
2018-09-10 | $48.67 | $48.88 | $48.67 | $48.84 | $45.12 | 2,426 |
2018-09-07 | $48.77 | $48.83 | $48.69 | $48.79 | $45.08 | 4,449 |
2018-09-06 | $48.89 | $48.93 | $48.77 | $48.77 | $45.06 | 1,912 |
2018-09-05 | $48.88 | $48.91 | $48.77 | $48.91 | $45.19 | 9,532 |
2018-09-04 | $48.90 | $48.90 | $48.73 | $48.88 | $45.16 | 4,056 |
2018-08-31 | $48.94 | $49.03 | $48.90 | $48.94 | $45.12 | 1,982 |
2018-08-30 | $48.79 | $49.03 | $48.79 | $49.01 | $45.18 | 5,666 |
2018-08-29 | $48.85 | $48.98 | $48.78 | $48.78 | $44.97 | 1,625 |
2018-08-28 | $48.86 | $48.95 | $48.86 | $48.86 | $45.04 | 61,742 |
2018-08-27 | $48.84 | $49.01 | $48.81 | $49.01 | $45.18 | 6,365 |
2018-08-24 | $48.96 | $48.97 | $48.89 | $48.93 | $45.11 | 5,153 |
2018-08-23 | $48.91 | $48.92 | $48.82 | $48.82 | $45.00 | 2,405 |
2018-08-22 | $48.82 | $48.97 | $48.82 | $48.89 | $45.07 | 3,888 |
2018-08-21 | $48.89 | $49.00 | $48.35 | $48.89 | $45.07 | 24,930 |
2018-08-20 | $48.98 | $49.04 | $48.82 | $49.04 | $45.21 | 6,231 |
2018-08-17 | $48.79 | $48.95 | $48.79 | $48.90 | $45.08 | 4,168 |
2018-08-16 | $48.77 | $48.99 | $48.75 | $48.99 | $45.16 | 12,512 |
2018-08-15 | $48.79 | $48.98 | $48.77 | $48.87 | $45.05 | 6,815 |
2018-08-14 | $48.89 | $48.96 | $48.74 | $48.88 | $45.06 | 25,417 |
2018-08-13 | $48.95 | $48.99 | $48.75 | $48.98 | $45.16 | 10,159 |
2018-08-10 | $48.84 | $48.97 | $48.78 | $48.86 | $45.05 | 7,076 |
2018-08-09 | $48.83 | $48.91 | $48.72 | $48.91 | $45.09 | 6,068 |
2018-08-08 | $48.88 | $48.88 | $48.77 | $48.78 | $44.97 | 11,794 |
2018-08-07 | $48.88 | $48.88 | $48.67 | $48.76 | $44.96 | 4,267 |
2018-08-06 | $48.88 | $48.89 | $48.70 | $48.80 | $44.98 | 9,320 |
2018-08-03 | $48.84 | $48.88 | $48.80 | $48.80 | $44.99 | 1,647 |
2018-08-02 | $48.83 | $48.84 | $48.65 | $48.83 | $45.02 | 4,402 |
2018-08-01 | $48.95 | $48.95 | $48.64 | $48.82 | $45.01 | 3,326 |
2018-07-31 | $48.95 | $48.95 | $48.80 | $48.85 | $44.94 | 6,510 |
2018-07-30 | $48.73 | $48.92 | $48.73 | $48.92 | $45.01 | 3,454 |
2018-07-27 | $48.84 | $48.91 | $48.75 | $48.89 | $44.98 | 4,775 |
2018-07-26 | $48.86 | $48.92 | $48.72 | $48.92 | $45.01 | 19,648 |
2018-07-25 | $48.80 | $48.93 | $48.77 | $48.91 | $45.00 | 1,974 |
2018-07-24 | $48.81 | $48.92 | $48.72 | $48.79 | $44.88 | 11,487 |
2018-07-23 | $48.90 | $48.90 | $48.71 | $48.89 | $44.98 | 3,542 |
2018-07-20 | $48.82 | $48.91 | $48.78 | $48.78 | $44.88 | 11,698 |
2018-07-19 | $48.83 | $48.88 | $48.83 | $48.88 | $44.97 | 1,282 |
2018-07-18 | $48.94 | $48.94 | $48.78 | $48.92 | $45.01 | 4,160 |
2018-07-17 | $48.84 | $48.87 | $48.84 | $48.87 | $44.96 | 777 |
2018-07-16 | $48.78 | $48.93 | $48.78 | $48.91 | $45.00 | 7,328 |
2018-07-13 | $48.83 | $48.95 | $48.83 | $48.85 | $44.94 | 1,199 |
2018-07-12 | $48.90 | $48.90 | $48.75 | $48.77 | $44.87 | 2,033 |
2018-07-11 | $48.89 | $48.89 | $48.74 | $48.87 | $44.96 | 4,262 |
2018-07-10 | $48.77 | $48.89 | $48.75 | $48.75 | $44.85 | 7,066 |
2018-07-09 | $48.72 | $48.93 | $48.72 | $48.91 | $45.00 | 12,143 |
2018-07-06 | $48.84 | $48.90 | $48.74 | $48.74 | $44.84 | 5,934 |
2018-07-05 | $48.75 | $48.78 | $48.73 | $48.73 | $44.83 | 6,431 |
2018-07-03 | $48.77 | $48.91 | $48.73 | $48.83 | $44.92 | 35,199 |
2018-07-02 | $48.77 | $48.85 | $48.68 | $48.84 | $44.93 | 5,693 |
2018-06-29 | $48.80 | $48.95 | $48.78 | $48.79 | $44.80 | 10,819 |
2018-06-28 | $48.97 | $49.02 | $48.86 | $48.86 | $44.86 | 3,128 |
2018-06-27 | $48.98 | $49.03 | $48.89 | $49.03 | $45.02 | 30,079 |
2018-06-26 | $48.93 | $48.97 | $48.79 | $48.79 | $44.80 | 4,534 |
2018-06-25 | $48.91 | $48.92 | $48.79 | $48.90 | $44.90 | 6,005 |
2018-06-22 | $48.89 | $48.92 | $48.75 | $48.75 | $44.76 | 7,883 |
2018-06-21 | $48.94 | $48.94 | $48.81 | $48.93 | $44.92 | 4,651 |
2018-06-20 | $48.92 | $48.94 | $48.87 | $48.87 | $44.87 | 3,081 |
2018-06-19 | $48.93 | $48.93 | $48.87 | $48.93 | $44.92 | 2,409 |
2018-06-18 | $48.82 | $48.86 | $48.81 | $48.84 | $44.84 | 19,541 |
2018-06-15 | $48.80 | $48.92 | $48.80 | $48.89 | $44.89 | 3,255 |
2018-06-14 | $48.73 | $48.88 | $48.73 | $48.88 | $44.88 | 15,657 |
2018-06-13 | $48.79 | $48.84 | $48.68 | $48.68 | $44.69 | 4,268 |
2018-06-12 | $48.85 | $48.85 | $48.77 | $48.81 | $44.82 | 4,421 |
2018-06-11 | $48.84 | $48.87 | $48.78 | $48.83 | $44.83 | 8,837 |
2018-06-08 | $48.80 | $48.89 | $48.80 | $48.89 | $44.88 | 1,905 |
2018-06-07 | $48.75 | $48.92 | $48.75 | $48.90 | $44.90 | 8,540 |
2018-06-06 | $48.72 | $48.88 | $48.72 | $48.83 | $44.83 | 12,722 |
2018-06-05 | $48.86 | $48.89 | $48.81 | $48.88 | $44.88 | 4,588 |
2018-06-04 | $48.87 | $48.87 | $48.80 | $48.84 | $44.84 | 3,553 |
2018-06-01 | $48.83 | $48.93 | $48.78 | $48.88 | $44.88 | 33,619 |
2018-05-31 | $49.01 | $49.06 | $48.87 | $49.04 | $44.94 | 34,945 |
2018-05-30 | $48.99 | $48.99 | $48.87 | $48.97 | $44.88 | 4,420 |
2018-05-29 | $48.96 | $49.18 | $48.89 | $49.13 | $45.02 | 90,951 |
2018-05-25 | $48.86 | $48.96 | $48.86 | $48.96 | $44.87 | 2,971 |
2018-05-24 | $48.74 | $48.93 | $48.74 | $48.78 | $44.70 | 5,517 |
2018-05-23 | $48.68 | $48.84 | $48.68 | $48.72 | $44.65 | 2,027 |
2018-05-22 | $48.70 | $48.84 | $48.70 | $48.70 | $44.63 | 3,507 |
2018-05-21 | $48.65 | $48.78 | $48.65 | $48.78 | $44.70 | 2,882 |
2018-05-18 | $48.83 | $48.84 | $48.76 | $48.82 | $44.74 | 4,003 |
2018-05-17 | $48.74 | $48.80 | $48.65 | $48.76 | $44.69 | 26,549 |
2018-05-16 | $48.75 | $48.78 | $48.69 | $48.74 | $44.67 | 410,653 |
2018-05-15 | $48.75 | $48.75 | $48.63 | $48.75 | $44.68 | 15,010 |
2018-05-14 | $48.66 | $48.81 | $48.66 | $48.74 | $44.66 | 96,510 |
2018-05-11 | $48.80 | $48.80 | $48.66 | $48.70 | $44.63 | 4,457 |
2018-05-10 | $48.78 | $48.78 | $48.66 | $48.67 | $44.60 | 3,580 |
2018-05-09 | $48.78 | $48.79 | $48.70 | $48.75 | $44.68 | 5,739 |
2018-05-08 | $48.66 | $48.74 | $48.66 | $48.66 | $44.60 | 1,522 |
2018-05-07 | $48.79 | $48.85 | $48.67 | $48.80 | $44.72 | 5,674 |
2018-05-04 | $48.80 | $48.82 | $48.78 | $48.80 | $44.72 | 2,496 |
2018-05-03 | $48.76 | $48.81 | $48.69 | $48.81 | $44.73 | 13,765 |
2018-05-02 | $48.72 | $48.72 | $48.66 | $48.66 | $44.60 | 1,122 |
2018-05-01 | $48.68 | $48.77 | $48.65 | $48.76 | $44.69 | 63,296 |
2018-04-30 | $48.81 | $48.84 | $48.81 | $48.84 | $44.67 | 672 |
2018-04-27 | $48.89 | $48.89 | $48.84 | $48.84 | $44.67 | 1,462 |
2018-04-26 | $48.86 | $48.88 | $48.75 | $48.75 | $44.59 | 3,754 |
2018-04-25 | $48.87 | $48.90 | $48.73 | $48.88 | $44.71 | 7,900 |
2018-04-24 | $48.69 | $48.87 | $48.69 | $48.76 | $44.60 | 6,896 |
2018-04-23 | $48.83 | $48.83 | $48.80 | $48.82 | $44.65 | 1,509 |
2018-04-20 | $48.88 | $48.90 | $48.77 | $48.80 | $44.63 | 9,170 |
2018-04-19 | $48.76 | $48.83 | $48.75 | $48.83 | $44.66 | 18,436 |
2018-04-18 | $48.84 | $48.96 | $48.81 | $48.90 | $44.72 | 25,108 |
2018-04-17 | $48.84 | $48.86 | $48.82 | $48.86 | $44.69 | 3,059 |
2018-04-16 | $48.76 | $48.86 | $48.76 | $48.86 | $44.69 | 2,437 |
2018-04-13 | $48.89 | $48.89 | $48.85 | $48.86 | $44.69 | 2,098 |
2018-04-12 | $48.83 | $48.86 | $48.83 | $48.85 | $44.68 | 1,400 |
2018-04-11 | $48.85 | $49.03 | $48.85 | $48.94 | $44.76 | 12,243 |
2018-04-10 | $48.83 | $48.83 | $48.82 | $48.83 | $44.66 | 2,221 |
2018-04-09 | $48.97 | $48.97 | $48.81 | $48.88 | $44.71 | 1,663 |
2018-04-06 | $48.87 | $49.00 | $48.83 | $48.92 | $44.74 | 9,394 |
2018-04-05 | $48.85 | $48.93 | $48.80 | $48.93 | $44.75 | 735 |
2018-04-04 | $48.83 | $49.00 | $48.83 | $48.98 | $44.80 | 1,150 |
2018-04-03 | $48.81 | $48.90 | $48.80 | $48.85 | $44.68 | 2,730 |
2018-04-02 | $48.83 | $48.90 | $48.83 | $48.86 | $44.69 | 4,926 |
2018-03-29 | $48.94 | $49.10 | $48.94 | $49.10 | $44.82 | 570 |
2018-03-28 | $49.05 | $49.12 | $48.89 | $48.93 | $44.67 | 22,396 |
2018-03-27 | $49.05 | $49.10 | $48.99 | $49.09 | $44.81 | 5,206 |
2018-03-26 | $48.99 | $49.01 | $48.87 | $48.87 | $44.61 | 2,261 |
2018-03-23 | $49.03 | $49.07 | $48.92 | $48.99 | $44.72 | 2,771 |
2018-03-22 | $49.05 | $49.07 | $48.93 | $48.99 | $44.72 | 3,075 |
2018-03-21 | $48.95 | $48.95 | $48.89 | $48.95 | $44.69 | 1,153 |
2018-03-20 | $48.98 | $49.04 | $48.83 | $48.97 | $44.70 | 12,048 |
2018-03-19 | $48.95 | $49.00 | $48.87 | $48.89 | $44.63 | 22,124 |
2018-03-16 | $48.89 | $49.03 | $48.88 | $48.94 | $44.68 | 4,635 |
2018-03-15 | $48.99 | $48.99 | $48.91 | $48.91 | $44.65 | 3,738 |
2018-03-14 | $48.92 | $48.95 | $48.91 | $48.93 | $44.67 | 5,217 |
2018-03-13 | $48.98 | $49.07 | $48.91 | $48.91 | $44.65 | 4,389 |
2018-03-12 | $48.98 | $48.98 | $48.97 | $48.97 | $44.70 | 270 |
2018-03-09 | $48.97 | $48.98 | $48.91 | $48.94 | $44.67 | 3,707 |
2018-03-08 | $48.94 | $48.98 | $48.94 | $48.97 | $44.71 | 3,273 |
2018-03-07 | $49.01 | $49.01 | $48.95 | $48.97 | $44.70 | 4,304 |
2018-03-06 | $48.92 | $49.02 | $48.92 | $48.92 | $44.66 | 3,837 |
2018-03-05 | $48.92 | $49.02 | $48.82 | $48.92 | $44.66 | 20,029 |
2018-03-02 | $48.90 | $49.06 | $48.90 | $49.06 | $44.79 | 5,711 |
2018-03-01 | $48.90 | $49.07 | $48.90 | $49.06 | $44.79 | 2,662 |
2018-02-28 | $48.94 | $49.07 | $48.94 | $49.04 | $44.69 | 3,945 |
2018-02-27 | $49.13 | $49.13 | $48.97 | $49.09 | $44.74 | 5,138 |
2018-02-26 | $49.00 | $49.12 | $49.00 | $49.10 | $44.75 | 16,872 |
2018-02-23 | $49.09 | $49.09 | $49.03 | $49.06 | $44.71 | 2,871 |
2018-02-22 | $48.98 | $49.01 | $48.98 | $49.01 | $44.66 | 1,210 |
2018-02-21 | $49.01 | $49.12 | $48.97 | $49.05 | $44.70 | 27,133 |
2018-02-20 | $49.10 | $49.12 | $49.03 | $49.08 | $44.73 | 13,854 |
2018-02-16 | $49.09 | $49.15 | $49.03 | $49.14 | $44.79 | 23,827 |
2018-02-15 | $49.09 | $49.12 | $48.95 | $49.09 | $44.74 | 13,458 |
2018-02-14 | $49.08 | $49.09 | $48.94 | $48.98 | $44.64 | 46,843 |
2018-02-13 | $49.00 | $49.80 | $48.96 | $49.11 | $44.76 | 43,429 |
2018-02-12 | $49.01 | $49.01 | $49.00 | $49.00 | $44.66 | 1,032 |
2018-02-09 | $48.95 | $49.17 | $48.94 | $49.04 | $44.70 | 42,271 |
2018-02-08 | $49.04 | $49.12 | $48.94 | $48.96 | $44.62 | 14,610 |
2018-02-07 | $49.16 | $49.17 | $49.04 | $49.07 | $44.73 | 3,037 |
2018-02-06 | $49.04 | $49.18 | $49.04 | $49.18 | $44.82 | 656 |
2018-02-05 | $49.06 | $49.25 | $49.02 | $49.23 | $44.87 | 26,952 |
2018-02-02 | $48.96 | $49.08 | $48.96 | $49.07 | $44.72 | 48,930 |
2018-02-01 | $49.01 | $49.11 | $48.99 | $49.02 | $44.68 | 8,267 |
2018-01-31 | $49.23 | $49.26 | $47.00 | $49.18 | $44.71 | 28,115 |
2018-01-30 | $49.29 | $49.29 | $49.19 | $49.26 | $44.78 | 6,136 |
2018-01-29 | $49.25 | $49.25 | $49.24 | $49.24 | $44.76 | 425 |
2018-01-26 | $49.26 | $49.27 | $49.18 | $49.21 | $44.73 | 7,315 |
2018-01-25 | $49.28 | $49.35 | $49.23 | $49.35 | $44.86 | 47,020 |
2018-01-24 | $49.33 | $49.34 | $49.27 | $49.30 | $44.82 | 16,251 |
2018-01-23 | $49.34 | $49.35 | $49.26 | $49.35 | $44.86 | 8,698 |
2018-01-22 | $49.32 | $49.33 | $49.26 | $49.26 | $44.78 | 594 |
2018-01-19 | $49.33 | $49.33 | $49.24 | $49.29 | $44.81 | 49,119 |
2018-01-18 | $49.32 | $49.34 | $49.25 | $49.33 | $44.84 | 8,904 |
2018-01-17 | $49.33 | $49.33 | $49.26 | $49.29 | $44.81 | 3,425 |
2018-01-16 | $49.33 | $49.36 | $49.27 | $49.35 | $44.86 | 6,166 |
2018-01-12 | $49.35 | $49.37 | $49.33 | $49.34 | $44.85 | 8,351 |
2018-01-11 | $49.37 | $49.39 | $49.37 | $49.39 | $44.90 | 669 |
2018-01-10 | $49.36 | $49.37 | $49.32 | $49.37 | $44.88 | 2,665 |
2018-01-09 | $49.37 | $49.38 | $49.35 | $49.35 | $44.86 | 2,621 |
2018-01-08 | $49.40 | $49.40 | $49.37 | $49.39 | $44.90 | 15,557 |
2018-01-05 | $49.36 | $49.38 | $49.33 | $49.38 | $44.89 | 17,010 |
2018-01-04 | $49.35 | $49.37 | $49.35 | $49.35 | $44.86 | 1,603 |
2018-01-03 | $49.40 | $49.41 | $49.33 | $49.33 | $44.84 | 12,643 |
2018-01-02 | $49.41 | $49.41 | $49.34 | $49.39 | $44.90 | 4,108 |
2017-12-29 | $49.34 | $49.42 | $49.34 | $49.40 | $44.91 | 7,536 |
2017-12-28 | $49.32 | $49.46 | $49.32 | $49.40 | $44.91 | 38,342 |
2017-12-27 | $49.31 | $49.41 | $49.31 | $49.41 | $44.92 | 3,349 |
2017-12-26 | $49.35 | $49.37 | $49.31 | $49.31 | $44.83 | 7,282 |
2017-12-22 | $49.35 | $49.37 | $49.30 | $49.36 | $44.87 | 14,796 |
2017-12-21 | $49.35 | $49.37 | $49.31 | $49.34 | $44.85 | 34,412 |
2017-12-20 | $49.35 | $49.37 | $49.21 | $49.21 | $44.73 | 8,096 |
2017-12-19 | $49.39 | $49.39 | $49.21 | $49.36 | $44.87 | 7,003 |
2017-12-18 | $49.41 | $49.44 | $49.40 | $49.44 | $44.92 | 2,735 |
2017-12-15 | $49.44 | $49.45 | $49.40 | $49.45 | $44.92 | 7,398 |
2017-12-14 | $49.46 | $49.47 | $49.44 | $49.44 | $44.91 | 7,593 |
2017-12-13 | $49.46 | $49.47 | $49.38 | $49.39 | $44.87 | 3,427 |
2017-12-12 | $49.44 | $49.46 | $49.39 | $49.39 | $44.87 | 3,892 |
2017-12-11 | $49.46 | $49.49 | $49.36 | $49.46 | $44.93 | 6,521 |
2017-12-08 | $49.43 | $49.47 | $49.40 | $49.40 | $44.88 | 909 |
2017-12-07 | $49.40 | $49.51 | $49.40 | $49.43 | $44.90 | 6,677 |
2017-12-06 | $49.47 | $49.48 | $49.42 | $49.48 | $44.95 | 4,105 |
2017-12-05 | $49.36 | $49.37 | $49.33 | $49.37 | $44.85 | 1,204 |
2017-12-04 | $49.39 | $49.39 | $49.32 | $49.39 | $44.87 | 5,252 |
2017-12-01 | $49.39 | $49.46 | $49.36 | $49.41 | $44.88 | 8,588 |
2017-11-30 | $49.48 | $49.48 | $49.38 | $49.45 | $44.85 | 4,892 |
2017-11-29 | $49.43 | $49.47 | $49.40 | $49.45 | $44.85 | 6,543 |
2017-11-28 | $49.47 | $49.50 | $49.47 | $49.50 | $44.89 | 2,685 |
2017-11-27 | $49.42 | $49.45 | $49.42 | $49.45 | $44.85 | 1,102 |
2017-11-24 | $49.48 | $49.48 | $49.44 | $49.45 | $44.85 | 4,690 |
2017-11-22 | $49.50 | $49.53 | $49.50 | $49.52 | $44.91 | 2,261 |
2017-11-21 | $49.49 | $49.50 | $49.43 | $49.45 | $44.85 | 11,942 |
2017-11-20 | $49.48 | $49.49 | $49.45 | $49.45 | $44.85 | 3,200 |
2017-11-17 | $49.50 | $49.53 | $49.50 | $49.50 | $44.89 | 3,934 |
2017-11-16 | $49.49 | $49.51 | $49.49 | $49.49 | $44.88 | 11,175 |
2017-11-15 | $49.52 | $49.53 | $49.51 | $49.53 | $44.92 | 5,008 |
2017-11-14 | $49.51 | $49.51 | $49.48 | $49.50 | $44.89 | 978 |
2017-11-13 | $49.48 | $49.50 | $49.47 | $49.49 | $44.88 | 1,280 |
2017-11-10 | $49.49 | $49.49 | $49.46 | $49.47 | $44.87 | 8,152 |
2017-11-09 | $49.52 | $49.54 | $49.52 | $49.54 | $44.93 | 1,441 |
2017-11-08 | $49.52 | $49.57 | $49.52 | $49.53 | $44.92 | 4,193 |
2017-11-07 | $49.55 | $49.55 | $49.54 | $49.55 | $44.94 | 1,732 |
2017-11-06 | $49.51 | $49.54 | $49.50 | $49.53 | $44.92 | 4,909 |
2017-11-03 | $49.51 | $49.55 | $49.51 | $49.53 | $44.92 | 2,178 |
2017-11-02 | $49.53 | $49.53 | $49.53 | $49.53 | $44.92 | 647 |
2017-11-01 | $49.50 | $49.54 | $49.50 | $49.53 | $44.92 | 914 |
2017-10-31 | $49.61 | $49.61 | $49.56 | $49.61 | $44.92 | 1,036 |
2017-10-30 | $49.67 | $49.67 | $49.59 | $49.60 | $44.91 | 8,696 |
2017-10-27 | $49.54 | $49.65 | $49.54 | $49.65 | $44.96 | 45,923 |
2017-10-26 | $49.57 | $49.57 | $49.53 | $49.55 | $44.87 | 1,900 |
2017-10-25 | $49.50 | $49.58 | $49.50 | $49.53 | $44.85 | 22,429 |
2017-10-24 | $49.51 | $49.52 | $49.51 | $49.52 | $44.84 | 1,404 |
2017-10-23 | $49.50 | $49.53 | $49.49 | $49.53 | $44.84 | 492 |
2017-10-20 | $49.45 | $49.50 | $49.44 | $49.45 | $44.77 | 1,559 |
2017-10-19 | $49.59 | $49.59 | $49.56 | $49.57 | $44.88 | 1,630 |
2017-10-18 | $49.50 | $49.54 | $49.50 | $49.54 | $44.85 | 4,107 |
2017-10-17 | $49.56 | $49.57 | $49.49 | $49.57 | $44.88 | 7,363 |
2017-10-16 | $49.59 | $49.59 | $49.50 | $49.58 | $44.89 | 5,823 |
2017-10-13 | $49.57 | $49.62 | $49.56 | $49.56 | $44.87 | 3,992 |
2017-10-12 | $49.50 | $49.60 | $49.48 | $49.60 | $44.91 | 32,271 |
2017-10-11 | $49.66 | $49.66 | $49.51 | $49.66 | $44.96 | 5,786 |
2017-10-10 | $49.64 | $49.68 | $49.53 | $49.57 | $44.88 | 1,479 |
2017-10-09 | $49.63 | $49.64 | $49.50 | $49.50 | $44.82 | 2,110 |
2017-10-06 | $49.62 | $49.67 | $49.48 | $49.54 | $44.85 | 6,254 |
2017-10-05 | $49.60 | $49.66 | $49.60 | $49.65 | $44.96 | 1,569 |
2017-10-04 | $49.63 | $49.69 | $49.62 | $49.69 | $44.99 | 4,658 |
2017-10-03 | $49.52 | $49.72 | $49.52 | $49.72 | $45.02 | 20,680 |
2017-10-02 | $49.42 | $49.61 | $49.40 | $49.54 | $44.86 | 2,615 |
2017-09-29 | $49.81 | $49.81 | $49.39 | $49.77 | $44.99 | 12,834 |
2017-09-28 | $49.74 | $49.76 | $49.69 | $49.74 | $44.96 | 2,975 |
2017-09-27 | $49.61 | $49.77 | $49.61 | $49.63 | $44.86 | 1,674 |
2017-09-26 | $49.75 | $49.76 | $49.75 | $49.76 | $44.98 | 1,439 |
2017-09-25 | $49.77 | $49.78 | $49.63 | $49.66 | $44.89 | 4,341 |
2017-09-22 | $49.68 | $49.68 | $49.68 | $49.68 | $44.91 | 4 |
2017-09-21 | $49.63 | $49.68 | $49.62 | $49.68 | $44.91 | 716 |
2017-09-20 | $49.78 | $49.78 | $49.63 | $49.63 | $44.86 | 718 |
2017-09-19 | $49.81 | $49.81 | $49.59 | $49.74 | $44.96 | 3,414 |
2017-09-18 | $49.75 | $49.81 | $49.70 | $49.81 | $45.03 | 3,272 |
2017-09-15 | $49.79 | $49.79 | $49.79 | $49.79 | $45.00 | 550 |
2017-09-14 | $49.70 | $49.85 | $49.62 | $49.75 | $44.97 | 30,742 |
2017-09-13 | $49.74 | $49.93 | $49.57 | $49.81 | $45.03 | 7,554 |
2017-09-12 | $49.84 | $49.87 | $49.58 | $49.69 | $44.91 | 5,882 |
2017-09-11 | $49.67 | $49.74 | $49.47 | $49.65 | $44.88 | 73,309 |
2017-09-08 | $49.96 | $49.98 | $49.76 | $49.98 | $45.18 | 2,949 |
2017-09-07 | $49.72 | $49.99 | $49.63 | $49.99 | $45.19 | 3,616 |
2017-09-06 | $49.72 | $49.95 | $49.72 | $49.93 | $45.13 | 5,148 |
2017-09-05 | $49.84 | $49.93 | $49.79 | $49.81 | $45.02 | 10,825 |
2017-09-01 | $49.82 | $49.82 | $49.80 | $49.81 | $45.02 | 2,310 |
2017-08-31 | $49.80 | $49.98 | $49.80 | $49.91 | $45.04 | 6,658 |
2017-08-30 | $49.88 | $49.96 | $49.88 | $49.96 | $45.09 | 4,804 |
2017-08-29 | $49.97 | $49.98 | $49.91 | $49.98 | $45.11 | 4,892 |
2017-08-28 | $49.93 | $49.93 | $49.75 | $49.90 | $45.03 | 4,007 |
2017-08-25 | $49.92 | $49.92 | $49.79 | $49.88 | $45.02 | 1,602 |
2017-08-24 | $49.92 | $49.92 | $49.75 | $49.78 | $44.93 | 3,385 |
2017-08-23 | $49.93 | $49.94 | $49.88 | $49.88 | $45.02 | 15,689 |
2017-08-22 | $49.90 | $49.90 | $49.76 | $49.89 | $45.03 | 9,903 |
2017-08-21 | $49.89 | $49.90 | $49.83 | $49.87 | $45.01 | 2,426 |
2017-08-18 | $49.93 | $49.93 | $49.76 | $49.90 | $45.03 | 3,117 |
2017-08-17 | $49.90 | $49.91 | $49.78 | $49.91 | $45.04 | 11,402 |
2017-08-16 | $49.84 | $49.86 | $49.79 | $49.86 | $45.00 | 2,037 |
2017-08-15 | $49.84 | $49.84 | $49.78 | $49.81 | $44.95 | 2,305 |
2017-08-14 | $49.88 | $49.89 | $49.81 | $49.86 | $45.00 | 1,509 |
2017-08-11 | $49.87 | $49.92 | $49.84 | $49.92 | $45.05 | 9,526 |
2017-08-10 | $49.87 | $49.87 | $49.83 | $49.83 | $44.97 | 644 |
2017-08-09 | $49.89 | $49.89 | $49.76 | $49.88 | $45.01 | 38,822 |
2017-08-08 | $49.84 | $49.84 | $49.67 | $49.83 | $44.97 | 3,112 |
2017-08-07 | $49.83 | $49.83 | $49.75 | $49.80 | $44.94 | 15,996 |
2017-08-04 | $49.83 | $49.83 | $49.68 | $49.83 | $44.97 | 3,917 |
2017-08-03 | $49.85 | $49.87 | $49.67 | $49.87 | $45.01 | 4,754 |
2017-08-02 | $49.81 | $49.81 | $49.67 | $49.76 | $44.91 | 3,226 |
2017-08-01 | $49.82 | $49.85 | $49.66 | $49.66 | $44.82 | 9,740 |
2017-07-31 | $49.87 | $49.87 | $49.87 | $49.87 | $44.93 | 226 |
2017-07-28 | $49.86 | $49.87 | $49.78 | $49.87 | $44.93 | 2,719 |
2017-07-27 | $49.87 | $49.87 | $49.85 | $49.86 | $44.92 | 1,579 |
2017-07-26 | $49.82 | $49.86 | $49.72 | $49.86 | $44.92 | 1,962 |
2017-07-25 | $49.67 | $49.80 | $49.57 | $49.71 | $44.79 | 4,385 |
2017-07-24 | $49.87 | $49.87 | $49.75 | $49.75 | $44.83 | 721 |
2017-07-21 | $49.89 | $49.89 | $49.77 | $49.77 | $44.85 | 3,126 |
2017-07-20 | $49.84 | $49.90 | $49.66 | $49.86 | $44.93 | 11,625 |
2017-07-19 | $49.85 | $49.86 | $49.81 | $49.85 | $44.92 | 10,317 |
2017-07-18 | $49.76 | $49.82 | $49.71 | $49.82 | $44.89 | 18,896 |
2017-07-17 | $49.61 | $49.70 | $49.61 | $49.70 | $44.78 | 643 |
2017-07-14 | $49.56 | $49.75 | $49.52 | $49.74 | $44.82 | 5,524 |
2017-07-13 | $49.70 | $49.78 | $49.42 | $49.61 | $44.70 | 34,745 |
2017-07-12 | $49.73 | $49.73 | $49.65 | $49.70 | $44.78 | 2,467 |
2017-07-11 | $49.67 | $49.67 | $49.67 | $49.67 | $44.75 | 597 |
2017-07-10 | $49.64 | $49.78 | $49.64 | $49.78 | $44.85 | 19,453 |
2017-07-07 | $49.74 | $49.74 | $49.65 | $49.69 | $44.77 | 32,774 |
2017-07-06 | $49.51 | $49.64 | $49.51 | $49.64 | $44.73 | 745 |
2017-07-05 | $49.73 | $49.73 | $49.46 | $49.73 | $44.81 | 869 |
2017-07-03 | $49.66 | $49.69 | $49.60 | $49.69 | $44.77 | 8,284 |
2017-06-30 | $49.55 | $49.55 | $49.55 | $49.55 | $44.58 | 604 |
2017-06-29 | $49.83 | $49.84 | $49.73 | $49.73 | $44.73 | 1,508 |
2017-06-28 | $49.90 | $49.90 | $49.90 | $49.90 | $44.89 | 286 |
2017-06-27 | $49.80 | $49.87 | $49.68 | $49.85 | $44.85 | 1,229 |
2017-06-26 | $49.70 | $49.90 | $49.68 | $49.90 | $44.89 | 6,196 |
2017-06-23 | $49.69 | $49.69 | $49.69 | $49.69 | $44.70 | 203 |
2017-06-22 | $49.75 | $49.88 | $49.70 | $49.70 | $44.71 | 1,014 |
2017-06-21 | $49.76 | $49.76 | $49.76 | $49.76 | $44.77 | 1,456 |
2017-06-20 | $49.77 | $49.77 | $49.62 | $49.76 | $44.77 | 2,273 |
2017-06-19 | $49.61 | $49.78 | $49.60 | $49.78 | $44.78 | 3,253 |
2017-06-16 | $49.90 | $49.90 | $49.63 | $49.79 | $44.79 | 9,247 |
2017-06-15 | $49.61 | $49.61 | $49.61 | $49.61 | $44.63 | 665 |
2017-06-14 | $49.80 | $49.95 | $49.77 | $49.89 | $44.88 | 4,516 |
2017-06-13 | $49.80 | $49.80 | $49.70 | $49.75 | $44.75 | 2,488 |
2017-06-12 | $49.86 | $49.86 | $49.61 | $49.74 | $44.75 | 4,873 |
2017-06-09 | $49.89 | $49.89 | $49.58 | $49.68 | $44.69 | 2,076 |
2017-06-08 | $49.89 | $49.89 | $49.83 | $49.83 | $44.83 | 250 |
2017-06-07 | $49.79 | $49.85 | $49.79 | $49.85 | $44.85 | 348 |
2017-06-06 | $49.94 | $49.94 | $49.94 | $49.94 | $44.93 | 150 |
2017-06-05 | $49.93 | $49.93 | $49.86 | $49.86 | $44.86 | 2,004 |
2017-06-02 | $49.79 | $49.94 | $49.79 | $49.88 | $44.87 | 1,155 |
2017-06-01 | $49.82 | $49.84 | $49.67 | $49.80 | $44.80 | 5,006 |
2017-05-31 | $49.90 | $49.96 | $49.90 | $49.96 | $44.87 | 2,156 |
2017-05-30 | $49.94 | $49.96 | $49.90 | $49.90 | $44.81 | 1,109 |
2017-05-26 | $49.93 | $49.95 | $49.88 | $49.90 | $44.81 | 6,148 |
2017-05-25 | $49.81 | $50.03 | $49.74 | $49.75 | $44.68 | 8,982 |
2017-05-24 | $49.89 | $49.97 | $49.89 | $49.96 | $44.87 | 20,523 |
2017-05-23 | $49.85 | $49.95 | $49.85 | $49.95 | $44.86 | 1,799 |
2017-05-22 | $49.88 | $49.95 | $49.85 | $49.95 | $44.86 | 2,817 |
2017-05-19 | $49.95 | $50.02 | $49.85 | $50.01 | $44.91 | 12,908 |
2017-05-18 | $49.85 | $50.04 | $49.85 | $50.04 | $44.94 | 5,826 |
2017-05-17 | $49.83 | $49.83 | $49.81 | $49.81 | $44.73 | 1,734 |
2017-05-16 | $49.95 | $49.95 | $49.67 | $49.85 | $44.77 | 1,637 |
2017-05-15 | $49.79 | $49.79 | $49.79 | $49.79 | $44.71 | 23 |
2017-05-12 | $49.67 | $49.80 | $49.66 | $49.79 | $44.71 | 5,217 |
2017-05-11 | $49.55 | $49.55 | $49.55 | $49.55 | $44.50 | 847 |
2017-05-10 | $49.51 | $49.51 | $49.51 | $49.51 | $44.46 | 72 |
2017-05-09 | $49.59 | $49.67 | $49.51 | $49.51 | $44.46 | 1,340 |
2017-05-08 | $49.69 | $49.71 | $49.66 | $49.71 | $44.64 | 4,287 |
2017-05-05 | $49.68 | $49.73 | $49.67 | $49.70 | $44.63 | 30,225 |
2017-05-04 | $49.73 | $49.73 | $49.66 | $49.72 | $44.65 | 27,537 |
2017-05-03 | $49.74 | $49.74 | $49.74 | $49.74 | $44.67 | 496 |
2017-05-02 | $49.74 | $49.75 | $49.73 | $49.74 | $44.67 | 19,718 |
2017-05-01 | $49.63 | $49.73 | $49.61 | $49.62 | $44.56 | 4,690 |
2017-04-28 | $49.80 | $49.80 | $49.73 | $49.75 | $44.59 | 49,284 |
2017-04-27 | $49.73 | $49.75 | $49.73 | $49.74 | $44.58 | 1,050 |
2017-04-26 | $49.68 | $49.68 | $49.58 | $49.61 | $44.46 | 515 |
2017-04-25 | $49.68 | $49.70 | $49.65 | $49.67 | $44.52 | 22,996 |
2017-04-24 | $49.74 | $49.78 | $49.69 | $49.69 | $44.54 | 13,679 |
2017-04-21 | $49.79 | $49.79 | $49.71 | $49.77 | $44.61 | 14,009 |
2017-04-20 | $49.82 | $49.82 | $49.74 | $49.77 | $44.61 | 8,236 |
2017-04-19 | $49.86 | $49.87 | $49.70 | $49.70 | $44.55 | 6,285 |
2017-04-18 | $49.69 | $49.89 | $49.69 | $49.89 | $44.72 | 3,526 |
2017-04-17 | $49.75 | $49.75 | $49.75 | $49.75 | $44.60 | 307 |
2017-04-13 | $49.74 | $49.78 | $49.70 | $49.75 | $44.59 | 4,972 |
2017-04-12 | $49.67 | $49.75 | $49.61 | $49.75 | $44.59 | 1,467 |
2017-04-11 | $49.65 | $49.65 | $49.54 | $49.59 | $44.45 | 18,531 |
2017-04-10 | $49.65 | $49.65 | $49.65 | $49.65 | $44.50 | 50,047 |
2017-04-07 | $49.61 | $49.65 | $49.61 | $49.65 | $44.50 | 871 |
2017-04-06 | $49.67 | $49.67 | $49.59 | $49.59 | $44.45 | 686 |
2017-04-05 | $49.51 | $49.51 | $49.50 | $49.50 | $44.37 | 461 |
2017-04-04 | $49.66 | $49.66 | $49.61 | $49.61 | $44.46 | 258 |
2017-04-03 | $49.58 | $49.58 | $49.54 | $49.54 | $44.40 | 401 |
2017-03-31 | $49.65 | $49.71 | $49.64 | $49.67 | $44.44 | 14,607 |
2017-03-30 | $49.66 | $49.66 | $49.66 | $49.66 | $44.44 | 352 |
2017-03-29 | $49.65 | $49.68 | $49.65 | $49.68 | $44.45 | 4,160 |
2017-03-28 | $49.53 | $49.56 | $49.51 | $49.56 | $44.35 | 1,788 |
2017-03-27 | $49.66 | $49.66 | $49.62 | $49.64 | $44.41 | 1,078 |
2017-03-24 | $49.63 | $49.63 | $49.63 | $49.63 | $44.41 | 563 |
2017-03-23 | $49.63 | $49.65 | $49.54 | $49.65 | $44.43 | 39,926 |
2017-03-22 | $49.56 | $49.65 | $49.56 | $49.64 | $44.42 | 19,628 |
2017-03-21 | $49.56 | $49.56 | $49.56 | $49.56 | $44.35 | 643 |
2017-03-20 | $49.55 | $49.55 | $49.51 | $49.51 | $44.30 | 311 |
2017-03-17 | $49.52 | $49.56 | $49.52 | $49.56 | $44.35 | 4,295 |
2017-03-16 | $49.47 | $49.48 | $49.42 | $49.47 | $44.27 | 6,097 |
2017-03-15 | $49.38 | $49.52 | $49.38 | $49.52 | $44.31 | 1,497 |
2017-03-14 | $49.36 | $49.36 | $49.28 | $49.33 | $44.14 | 1,427 |
2017-03-13 | $49.35 | $49.35 | $49.35 | $49.35 | $44.16 | 233 |
2017-03-10 | $49.37 | $49.37 | $49.37 | $49.37 | $44.18 | 258 |
2017-03-09 | $49.24 | $49.38 | $49.24 | $49.37 | $44.18 | 7,881 |
2017-03-08 | $49.39 | $49.39 | $49.39 | $49.39 | $44.19 | 412 |
2017-03-07 | $49.45 | $49.45 | $49.39 | $49.39 | $44.19 | 5,752 |
2017-03-06 | $49.44 | $49.44 | $49.38 | $49.42 | $44.22 | 4,059 |
2017-03-03 | $49.44 | $49.45 | $49.36 | $49.45 | $44.25 | 2,708 |
2017-03-02 | $49.41 | $49.44 | $49.36 | $49.36 | $44.17 | 986 |
2017-03-01 | $49.50 | $49.52 | $49.43 | $49.46 | $44.25 | 3,696 |
2017-02-28 | $49.72 | $49.72 | $49.67 | $49.67 | $44.36 | 3,911 |
2017-02-27 | $49.75 | $49.75 | $49.68 | $49.68 | $44.37 | 1,519 |
2017-02-24 | $49.75 | $49.75 | $49.75 | $49.75 | $44.43 | 122 |
2017-02-23 | $49.69 | $49.70 | $49.60 | $49.70 | $44.39 | 6,692 |
2017-02-22 | $49.67 | $49.67 | $49.54 | $49.67 | $44.36 | 8,003 |
2017-02-21 | $49.61 | $49.64 | $49.49 | $49.64 | $44.34 | 991 |
2017-02-17 | $49.57 | $49.63 | $49.57 | $49.58 | $44.28 | 31,540 |
2017-02-16 | $49.58 | $49.59 | $49.55 | $49.55 | $44.25 | 1,360 |
2017-02-15 | $49.55 | $49.55 | $49.48 | $49.54 | $44.25 | 6,807 |
2017-02-14 | $49.55 | $49.56 | $49.49 | $49.49 | $44.20 | 3,595 |
2017-02-13 | $49.60 | $49.61 | $49.52 | $49.61 | $44.31 | 19,992 |
2017-02-10 | $49.61 | $49.63 | $49.52 | $49.62 | $44.32 | 55,061 |
2017-02-09 | $49.67 | $49.67 | $49.60 | $49.60 | $44.30 | 1,398 |
2017-02-08 | $49.69 | $49.70 | $49.63 | $49.70 | $44.39 | 3,489 |
2017-02-07 | $49.60 | $49.63 | $49.54 | $49.62 | $44.32 | 9,798 |
2017-02-06 | $49.60 | $49.60 | $49.60 | $49.60 | $44.30 | 45 |
2017-02-03 | $49.59 | $49.60 | $49.54 | $49.60 | $44.30 | 1,532 |
2017-02-02 | $49.57 | $49.57 | $49.53 | $49.53 | $44.24 | 8,326 |
2017-02-01 | $49.38 | $49.51 | $49.30 | $49.49 | $44.20 | 6,251 |
2017-01-31 | $49.48 | $49.61 | $49.46 | $49.60 | $44.22 | 5,727 |
2017-01-30 | $49.46 | $49.61 | $49.45 | $49.59 | $44.21 | 4,736 |
2017-01-27 | $49.43 | $49.51 | $49.43 | $49.50 | $44.13 | 1,150 |
2017-01-26 | $49.40 | $49.52 | $49.29 | $49.52 | $44.15 | 18,917 |
2017-01-25 | $49.50 | $49.51 | $49.34 | $49.50 | $44.13 | 6,102 |
2017-01-24 | $49.54 | $49.60 | $49.54 | $49.56 | $44.19 | 2,977 |
2017-01-23 | $49.51 | $49.65 | $49.51 | $49.57 | $44.19 | 1,663 |
2017-01-20 | $49.52 | $49.53 | $49.51 | $49.51 | $44.14 | 1,085 |
2017-01-19 | $49.56 | $49.59 | $49.56 | $49.57 | $44.19 | 810 |
2017-01-18 | $49.63 | $49.63 | $49.56 | $49.58 | $44.20 | 4,789 |
2017-01-17 | $49.73 | $49.73 | $49.64 | $49.70 | $44.31 | 2,220 |
2017-01-13 | $49.54 | $49.56 | $49.53 | $49.54 | $44.17 | 1,069 |
2017-01-12 | $49.66 | $49.67 | $49.60 | $49.65 | $44.27 | 3,125 |
2017-01-11 | $49.62 | $49.62 | $49.62 | $49.62 | $44.24 | 100 |
2017-01-10 | $49.60 | $49.62 | $49.60 | $49.62 | $44.24 | 22,930 |
2017-01-09 | $49.51 | $49.63 | $49.46 | $49.63 | $44.25 | 29,594 |
2017-01-06 | $49.50 | $49.53 | $49.46 | $49.47 | $44.11 | 951 |
2017-01-05 | $49.61 | $49.61 | $49.56 | $49.57 | $44.20 | 1,823 |
2017-01-04 | $49.56 | $49.56 | $49.55 | $49.55 | $44.18 | 298 |
2017-01-03 | $49.38 | $49.52 | $49.38 | $49.52 | $44.15 | 3,977 |
2016-12-30 | $49.50 | $49.52 | $49.43 | $49.52 | $44.15 | 81,986 |
2016-12-29 | $49.44 | $49.58 | $49.44 | $49.52 | $44.15 | 53,736 |
2016-12-28 | $49.37 | $49.44 | $49.33 | $49.44 | $44.08 | 9,305 |
2016-12-27 | $49.63 | $49.63 | $49.50 | $49.59 | $43.94 | 27,108 |
2016-12-23 | $49.67 | $49.69 | $49.58 | $49.69 | $44.03 | 12,231 |
2016-12-22 | $49.61 | $49.65 | $49.53 | $49.65 | $44.00 | 46,584 |
2016-12-21 | $49.67 | $49.68 | $49.59 | $49.68 | $44.02 | 7,577 |
2016-12-20 | $49.64 | $49.65 | $49.51 | $49.62 | $43.97 | 4,460 |
2016-12-19 | $49.64 | $49.64 | $49.63 | $49.64 | $43.99 | 30,229 |
2016-12-16 | $49.63 | $49.64 | $49.60 | $49.64 | $43.99 | 6,183 |
2016-12-15 | $49.68 | $49.68 | $49.48 | $49.64 | $43.99 | 42,151 |
2016-12-14 | $49.62 | $49.65 | $49.50 | $49.50 | $43.86 | 1,221 |
2016-12-13 | $49.75 | $49.76 | $49.64 | $49.76 | $44.10 | 5,128 |
2016-12-12 | $49.73 | $49.76 | $49.60 | $49.74 | $44.08 | 7,269 |
2016-12-09 | $49.84 | $49.84 | $49.62 | $49.80 | $44.13 | 110,569 |
2016-12-08 | $49.81 | $49.82 | $49.72 | $49.82 | $44.15 | 6,822 |
2016-12-07 | $49.81 | $49.83 | $49.75 | $49.80 | $44.13 | 60,367 |
2016-12-06 | $49.80 | $49.80 | $49.73 | $49.77 | $44.11 | 41,108 |
2016-12-05 | $49.59 | $49.80 | $49.56 | $49.80 | $44.13 | 12,991 |
2016-12-02 | $49.79 | $49.79 | $49.79 | $49.79 | $44.12 | 14,758 |
2016-12-01 | $49.63 | $49.72 | $49.53 | $49.65 | $44.00 | 4,167 |
2016-11-30 | $49.85 | $49.87 | $49.85 | $49.87 | $44.11 | 14,378 |
2016-11-29 | $49.83 | $49.90 | $49.77 | $49.90 | $44.14 | 15,258 |
2016-11-28 | $49.83 | $49.85 | $49.78 | $49.79 | $44.04 | 31,748 |
2016-11-25 | $49.72 | $49.72 | $49.72 | $49.72 | $43.98 | 0 |
2016-11-23 | $49.77 | $49.78 | $49.70 | $49.72 | $43.98 | 11,736 |
2016-11-22 | $49.86 | $49.86 | $49.73 | $49.82 | $44.07 | 17,626 |
2016-11-21 | $49.86 | $49.86 | $49.71 | $49.76 | $44.02 | 6,766 |
2016-11-18 | $49.90 | $49.90 | $49.85 | $49.85 | $44.10 | 1,020 |
2016-11-17 | $49.91 | $49.93 | $49.82 | $49.82 | $44.07 | 3,539 |
2016-11-16 | $49.93 | $49.95 | $49.90 | $49.95 | $44.18 | 4,180 |
2016-11-15 | $49.89 | $49.94 | $49.80 | $49.88 | $44.12 | 36,321 |
2016-11-14 | $50.10 | $50.10 | $50.10 | $50.10 | $44.32 | 0 |
2016-11-11 | $50.09 | $50.16 | $50.09 | $50.10 | $44.32 | 340 |
2016-11-10 | $50.21 | $50.23 | $50.16 | $50.23 | $44.43 | 2,784 |
2016-11-09 | $50.32 | $50.32 | $50.08 | $50.08 | $44.30 | 1,139 |
2016-11-08 | $50.32 | $50.32 | $50.32 | $50.32 | $44.51 | 800 |
2016-11-07 | $50.31 | $50.39 | $50.31 | $50.39 | $44.57 | 557 |
2016-11-04 | $50.37 | $50.37 | $50.37 | $50.37 | $44.56 | 946 |
2016-11-03 | $50.32 | $50.32 | $50.32 | $50.32 | $44.51 | 20 |
2016-11-02 | $50.32 | $50.32 | $50.32 | $50.32 | $44.51 | 0 |
2016-11-01 | $50.29 | $50.33 | $50.29 | $50.32 | $44.51 | 910 |
2016-10-31 | $50.36 | $50.44 | $50.36 | $50.44 | $44.52 | 5,491 |
2016-10-28 | $50.26 | $50.32 | $50.26 | $50.32 | $44.41 | 10,965 |
2016-10-27 | $50.25 | $50.25 | $50.25 | $50.25 | $44.35 | 404,589 |
2016-10-26 | $50.42 | $50.43 | $50.41 | $50.41 | $44.49 | 2,300 |
2016-10-25 | $50.45 | $50.45 | $50.45 | $50.45 | $44.53 | 20 |
2016-10-24 | $50.50 | $50.50 | $50.35 | $50.45 | $44.53 | 5,705 |
2016-10-21 | $50.46 | $50.46 | $50.44 | $50.44 | $44.52 | 5,140 |
2016-10-20 | $50.35 | $50.35 | $50.35 | $50.35 | $44.44 | 260 |
2016-10-19 | $50.47 | $50.47 | $50.42 | $50.46 | $44.54 | 1,845 |
2016-10-18 | $50.31 | $50.49 | $50.31 | $50.49 | $44.56 | 1,190 |
2016-10-17 | $50.44 | $50.45 | $50.35 | $50.35 | $44.44 | 3,740 |
2016-10-14 | $50.25 | $50.25 | $50.25 | $50.25 | $44.35 | 0 |
2016-10-13 | $50.25 | $50.25 | $50.25 | $50.25 | $44.35 | 1 |
2016-10-12 | $50.28 | $50.28 | $50.28 | $50.28 | $44.38 | 285 |
2016-10-11 | $50.36 | $50.37 | $50.27 | $50.27 | $44.37 | 4,225 |
2016-10-10 | $50.38 | $50.38 | $50.38 | $50.38 | $44.47 | 1,000 |
2016-10-07 | $50.34 | $50.34 | $50.34 | $50.34 | $44.43 | 0 |
2016-10-06 | $50.30 | $50.34 | $50.30 | $50.34 | $44.43 | 625 |
2016-10-05 | $50.35 | $50.35 | $50.35 | $50.35 | $44.44 | 0 |
2016-10-04 | $50.35 | $50.35 | $50.35 | $50.35 | $44.44 | 43,190 |
2016-10-03 | $50.41 | $50.42 | $50.41 | $50.41 | $44.49 | 6,380 |
2016-09-30 | $50.52 | $50.52 | $50.52 | $50.52 | $44.51 | 116 |
2016-09-29 | $50.55 | $50.55 | $50.47 | $50.49 | $44.48 | 1,800 |
2016-09-28 | $50.53 | $50.53 | $50.53 | $50.53 | $44.51 | 0 |
2016-09-27 | $50.53 | $50.53 | $50.53 | $50.53 | $44.51 | 0 |
2016-09-26 | $50.59 | $50.59 | $50.53 | $50.53 | $44.51 | 700 |
2016-09-23 | $50.45 | $50.54 | $50.34 | $50.54 | $44.52 | 1,481 |
2016-09-22 | $50.42 | $50.42 | $50.42 | $50.42 | $44.41 | 29 |
2016-09-21 | $50.42 | $50.43 | $50.42 | $50.42 | $44.41 | 890 |
2016-09-20 | $50.47 | $50.47 | $50.38 | $50.38 | $44.37 | 1,000 |
2016-09-19 | $50.43 | $50.43 | $50.43 | $50.43 | $44.42 | 0 |
2016-09-16 | $50.42 | $50.43 | $50.32 | $50.43 | $44.42 | 3,173 |
2016-09-15 | $50.46 | $50.46 | $50.46 | $50.46 | $44.45 | 300 |
2016-09-14 | $50.42 | $50.42 | $50.42 | $50.42 | $44.42 | 1,190 |
2016-09-13 | $50.46 | $50.46 | $50.46 | $50.46 | $44.45 | 4 |
2016-09-12 | $50.44 | $50.46 | $50.44 | $50.46 | $44.45 | 391 |
2016-09-09 | $50.41 | $50.42 | $50.40 | $50.42 | $44.41 | 1,901 |
2016-09-08 | $50.50 | $50.50 | $50.50 | $50.50 | $44.48 | 0 |
2016-09-07 | $50.50 | $50.50 | $50.50 | $50.50 | $44.48 | 594 |
2016-09-06 | $50.39 | $50.39 | $50.39 | $50.39 | $44.38 | 10 |
2016-09-02 | $50.42 | $50.44 | $50.39 | $50.39 | $44.38 | 990 |
2016-09-01 | $50.43 | $50.43 | $50.43 | $50.43 | $44.43 | 0 |
2016-08-31 | $50.55 | $50.56 | $50.54 | $50.54 | $44.43 | 3,450 |
2016-08-30 | $50.55 | $50.55 | $50.55 | $50.55 | $44.44 | 310 |
2016-08-29 | $50.54 | $50.55 | $50.49 | $50.55 | $44.44 | 3,250 |
2016-08-26 | $50.55 | $50.55 | $50.55 | $50.55 | $44.44 | 0 |
2016-08-25 | $50.55 | $50.55 | $50.54 | $50.55 | $44.44 | 1,000 |
2016-08-24 | $50.41 | $50.55 | $50.40 | $50.55 | $44.44 | 1,638 |
2016-08-23 | $50.41 | $50.41 | $50.39 | $50.39 | $44.30 | 1,075 |
2016-08-22 | $50.40 | $50.41 | $50.40 | $50.41 | $44.31 | 601 |
2016-08-19 | $50.40 | $50.40 | $50.40 | $50.40 | $44.30 | 0 |
2016-08-18 | $50.40 | $50.40 | $50.40 | $50.40 | $44.30 | 0 |
2016-08-17 | $50.47 | $50.47 | $50.40 | $50.40 | $44.30 | 300 |
2016-08-16 | $50.48 | $50.48 | $50.48 | $50.48 | $44.37 | 0 |
2016-08-15 | $50.49 | $50.49 | $50.47 | $50.48 | $44.37 | 1,508 |
2016-08-12 | $50.55 | $50.55 | $50.54 | $50.54 | $44.43 | 200 |
2016-08-11 | $50.49 | $50.49 | $50.43 | $50.43 | $44.33 | 251 |
2016-08-10 | $50.43 | $50.43 | $50.43 | $50.43 | $44.33 | 3 |
2016-08-09 | $50.43 | $50.43 | $50.43 | $50.43 | $44.33 | 60 |
2016-08-08 | $50.43 | $50.43 | $50.43 | $50.43 | $44.33 | 300 |
2016-08-05 | $50.46 | $50.46 | $50.46 | $50.46 | $44.36 | 0 |
2016-08-04 | $50.46 | $50.46 | $50.46 | $50.46 | $44.36 | 0 |
2016-08-03 | $50.46 | $50.46 | $50.46 | $50.46 | $44.36 | 238 |
2016-08-02 | $50.38 | $50.38 | $50.38 | $50.38 | $44.28 | 0 |
2016-08-01 | $50.38 | $50.38 | $50.38 | $50.38 | $44.28 | 0 |
2016-07-29 | $50.48 | $50.48 | $50.48 | $50.48 | $44.28 | 200 |
2016-07-28 | $50.48 | $50.48 | $50.48 | $50.48 | $44.29 | 0 |
2016-07-27 | $50.44 | $50.48 | $50.41 | $50.48 | $44.29 | 1,221 |
2016-07-26 | $50.44 | $50.44 | $50.44 | $50.44 | $44.25 | 1 |
2016-07-25 | $50.44 | $50.44 | $50.44 | $50.44 | $44.25 | 6 |
2016-07-22 | $50.44 | $50.44 | $50.44 | $50.44 | $44.25 | 0 |
2016-07-21 | $50.44 | $50.44 | $50.44 | $50.44 | $44.25 | 0 |
2016-07-20 | $50.44 | $50.44 | $50.44 | $50.44 | $44.25 | 671 |
2016-07-19 | $50.43 | $50.43 | $50.43 | $50.43 | $44.24 | 0 |
2016-07-18 | $50.46 | $50.46 | $50.43 | $50.43 | $44.24 | 719 |
2016-07-15 | $50.35 | $50.41 | $50.35 | $50.41 | $44.22 | 1,437 |
2016-07-14 | $50.31 | $50.31 | $50.31 | $50.31 | $44.14 | 1 |
2016-07-13 | $50.39 | $50.39 | $50.39 | $50.39 | $44.21 | 3 |
2016-07-12 | $50.33 | $50.39 | $50.33 | $50.39 | $44.21 | 861 |
2016-07-11 | $50.42 | $50.42 | $50.40 | $50.40 | $44.21 | 2,400 |
2016-07-08 | $50.42 | $50.46 | $50.40 | $50.46 | $44.27 | 4,350 |
2016-07-07 | $50.44 | $50.44 | $50.44 | $50.44 | $44.25 | 114 |
2016-07-06 | $50.42 | $50.42 | $50.42 | $50.42 | $44.23 | 247 |
2016-07-05 | $50.38 | $50.38 | $50.38 | $50.38 | $44.20 | 0 |
2016-07-01 | $50.36 | $50.38 | $50.36 | $50.38 | $44.20 | 1,005 |
2016-06-30 | $50.42 | $50.42 | $50.42 | $50.42 | $44.14 | 0 |
2016-06-29 | $50.32 | $50.42 | $50.32 | $50.42 | $44.14 | 1,289 |
2016-06-28 | $50.24 | $50.24 | $50.24 | $50.24 | $43.99 | 0 |
2016-06-27 | $50.24 | $50.24 | $50.24 | $50.24 | $43.99 | 0 |
2016-06-24 | $50.24 | $50.24 | $50.24 | $50.24 | $43.99 | 50 |
2016-06-23 | $50.24 | $50.24 | $50.24 | $50.24 | $43.99 | 0 |
2016-06-22 | $50.24 | $50.24 | $50.24 | $50.24 | $43.99 | 0 |
2016-06-21 | $50.18 | $50.24 | $50.18 | $50.24 | $43.99 | 300 |
2016-06-20 | $50.26 | $50.26 | $50.26 | $50.26 | $44.00 | 100 |
2016-06-17 | $50.28 | $50.28 | $50.27 | $50.28 | $44.02 | 598 |
2016-06-16 | $50.27 | $50.27 | $50.27 | $50.27 | $44.01 | 0 |
2016-06-15 | $50.27 | $50.27 | $50.27 | $50.27 | $44.01 | 0 |
2016-06-14 | $50.31 | $50.31 | $50.27 | $50.27 | $44.01 | 1,500 |
2016-06-13 | $50.22 | $50.22 | $50.22 | $50.22 | $43.97 | 6 |
2016-06-10 | $50.22 | $50.24 | $50.19 | $50.24 | $43.98 | 7,660 |
2016-06-09 | $50.16 | $50.16 | $50.16 | $50.16 | $43.91 | 0 |
2016-06-08 | $50.16 | $50.16 | $50.16 | $50.16 | $43.91 | 50 |
2016-06-07 | $50.16 | $50.16 | $50.16 | $50.16 | $43.91 | 0 |
2016-06-06 | $50.16 | $50.16 | $50.16 | $50.16 | $43.91 | 0 |
2016-06-03 | $50.21 | $50.21 | $50.16 | $50.16 | $43.91 | 240 |
2016-06-02 | $50.13 | $50.13 | $50.13 | $50.13 | $43.89 | 199 |
2016-06-01 | $50.10 | $50.10 | $50.10 | $50.10 | $43.86 | 50 |
2016-05-31 | $50.20 | $50.20 | $50.20 | $50.20 | $43.86 | 1,100 |
2016-05-27 | $50.17 | $50.17 | $50.17 | $50.17 | $43.84 | 0 |
2016-05-26 | $50.14 | $50.17 | $50.14 | $50.17 | $43.84 | 2,295 |
2016-05-25 | $50.13 | $50.13 | $50.11 | $50.11 | $43.79 | 853 |
2016-05-24 | $50.08 | $50.08 | $50.08 | $50.08 | $43.76 | 0 |
2016-05-23 | $50.05 | $50.08 | $50.05 | $50.08 | $43.76 | 400 |
2016-05-20 | $50.14 | $50.14 | $50.14 | $50.14 | $43.81 | 125 |
2016-05-19 | $50.07 | $50.07 | $50.07 | $50.07 | $43.75 | 0 |
2016-05-18 | $50.14 | $50.14 | $50.05 | $50.07 | $43.75 | 2,824 |
2016-05-17 | $50.22 | $50.22 | $50.22 | $50.22 | $43.88 | 0 |
2016-05-16 | $50.22 | $50.22 | $50.22 | $50.22 | $43.88 | 2,001 |
2016-05-13 | $50.27 | $50.27 | $50.20 | $50.20 | $43.86 | 1,229 |
2016-05-12 | $50.22 | $50.22 | $50.22 | $50.22 | $43.88 | 0 |
2016-05-11 | $50.22 | $50.22 | $50.22 | $50.22 | $43.88 | 1 |
2016-05-10 | $50.22 | $50.22 | $50.22 | $50.22 | $43.88 | 0 |
2016-05-09 | $50.22 | $50.22 | $50.22 | $50.22 | $43.88 | 100 |
2016-05-06 | $50.19 | $50.19 | $50.19 | $50.19 | $43.86 | 0 |
2016-05-05 | $50.19 | $50.19 | $50.19 | $50.19 | $43.86 | 400 |
2016-05-04 | $50.18 | $50.19 | $50.18 | $50.18 | $43.85 | 11,100 |
2016-05-03 | $50.22 | $50.25 | $50.20 | $50.20 | $43.86 | 10,300 |
2016-05-02 | $50.19 | $50.19 | $50.19 | $50.19 | $43.86 | 2,000 |
2016-04-29 | $50.08 | $50.08 | $50.08 | $50.08 | $43.74 | 0 |
2016-04-28 | $50.08 | $50.08 | $50.08 | $50.08 | $43.74 | 6 |
2016-04-27 | $50.08 | $50.08 | $50.08 | $50.08 | $43.74 | 14 |
2016-04-26 | $50.08 | $50.08 | $50.08 | $50.08 | $43.74 | 1,001 |
2016-04-25 | $50.16 | $50.16 | $50.16 | $50.16 | $43.81 | 0 |
2016-04-22 | $50.16 | $50.16 | $50.16 | $50.16 | $43.81 | 389 |
2016-04-21 | $50.14 | $50.14 | $50.14 | $50.14 | $43.80 | 1,400 |
2016-04-20 | $50.18 | $50.18 | $50.15 | $50.15 | $43.80 | 4,687 |
2016-04-19 | $50.17 | $50.17 | $50.15 | $50.15 | $43.80 | 200 |
2016-04-18 | $50.19 | $50.19 | $50.17 | $50.17 | $43.82 | 1,196 |
2016-04-15 | $50.13 | $50.13 | $50.11 | $50.13 | $43.79 | 6,500 |
2016-04-14 | $50.11 | $50.11 | $50.10 | $50.10 | $43.76 | 6,200 |
SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT) News Headlines
Recent SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT) News
Similar Companies to SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT) 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 | -- | -- | -- |