SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.63 ($-0.31) -0.71%
SPDR Nuveen Bloomberg Municipal Bond ETF - Daily Information
Click for more stock information on SPDR Nuveen Bloomberg Municipal Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $43.70 |
Previous Close | $43.63 |
High | $43.79 |
Low | $43.09 |
Adjusted Open | $43.70 |
Previous Adjusted Close | $43.63 |
Adjusted High | $43.79 |
Adjusted Low | $43.09 |
About SPDR Nuveen Bloomberg Municipal Bond ETF (TFI)
In seeking to track the performance of the Bloomberg Barclays Municipal Managed Money 1-25 Years Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, Nuveen Asset Management, LLC (“Nuveen Asset Management” or the “Sub-Adviser”), the investment sub-adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Sub-Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Sub-Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. Additionally, the Fund intends to invest, under normal circumstances, at least 80% of its net assets, plus the amount of borrowings for investment purposes, in investments the income of which is exempt from Federal income tax. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to track the U.S. fully tax-exempt bond market. The Index includes state and local general obligation bonds, revenue bonds, pre-refunded bonds, and insured bonds. The Index is comprised of tax-exempt municipal securities issued by states, cities, counties, districts and their respective agencies. A general obligation bond is secured by the full faith and credit of its issuer. A revenue bond is payable from a specific source of revenue. A pre-refunded bond is a revenue bond that the issuer has allocated funds to fully retire. An insured bond is protected from issuer default or rating downgrade by an insurance company. The Index also includes municipal lease obligations, which are securities issued by state and local governments and authorities to finance the acquisition of equipment and facilities. They may take the form of a lease, an installment purchase contract, a conditional sales contract, or a participation interest in a lease or contract.The Index is a rules-based, market-value weighted index engineered for the tax-exempt bond market. All bonds in the Index must be U.S. dollar denominated and rated Aa3/AA- or higher by at least two of the following statistical ratings agencies: Moody's Investors Service, Inc., Standard & Poor's Financial Services LLC, and Fitch Inc. If only two of the three agencies rate the security, the lower rating is used to determine index eligibility. If only one of the agencies rates the security, the rating must be at least Aa3/AA-. In addition, to be included in the Index, a security must meet the following requirements: (i) must be fixed rate; (ii) have been issued within the last five years; (iii) have an outstanding par value of at least $7 million and have been issued as part of a transaction of at least $75 million; and (iv) have a remaining maturity of greater than or equal to 1 year and less than 25 years. Bonds subject to alternative minimum tax, hospital bonds, housing bonds, tobacco bonds, and airline bonds are excluded from the Index. The Index is rebalanced monthly on the last business day of the month. As of August 31, 2019, there were approximately 21,912 securities in the Index and the modified adjusted duration of securities in the Index was approximately 5.69 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund, the Adviser or the Sub-Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Nuveen Bloomberg Municipal Bond ETF (TFI)
Historical Stock Data for SPDR Nuveen Bloomberg Municipal Bond ETF (TFI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $43.70 | $43.79 | $43.09 | $43.63 | $43.63 | 3,091,507 |
2025-04-10 | $44.46 | $44.54 | $43.78 | $43.94 | $43.94 | 3,746,796 |
2025-04-09 | $42.98 | $43.99 | $42.84 | $43.89 | $43.89 | 7,250,530 |
2025-04-08 | $44.12 | $44.35 | $43.62 | $43.80 | $43.80 | 3,982,633 |
2025-04-07 | $45.13 | $45.25 | $44.28 | $44.47 | $44.47 | 4,900,515 |
2025-04-04 | $45.63 | $45.69 | $45.29 | $45.40 | $45.40 | 2,735,553 |
2025-04-03 | $45.39 | $45.47 | $45.29 | $45.33 | $45.33 | 1,917,848 |
2025-04-02 | $45.18 | $45.19 | $45.06 | $45.12 | $45.12 | 1,637,865 |
2025-04-01 | $45.12 | $45.19 | $45.06 | $45.13 | $45.13 | 893,721 |
2025-03-31 | $45.05 | $45.07 | $44.98 | $45.07 | $44.95 | 768,898 |
2025-03-28 | $44.90 | $45.01 | $44.90 | $44.93 | $44.81 | 12,756,081 |
2025-03-27 | $44.82 | $44.86 | $44.79 | $44.81 | $44.69 | 2,202,797 |
2025-03-26 | $45.27 | $45.27 | $44.94 | $44.94 | $44.82 | 865,992 |
2025-03-25 | $45.25 | $45.26 | $45.18 | $45.18 | $45.18 | 766,693 |
2025-03-24 | $45.35 | $45.35 | $45.13 | $45.26 | $45.26 | 1,638,768 |
2025-03-21 | $45.41 | $45.45 | $45.28 | $45.32 | $45.32 | 567,870 |
2025-03-20 | $45.53 | $45.57 | $45.36 | $45.39 | $45.39 | 978,150 |
2025-03-19 | $45.18 | $45.37 | $45.18 | $45.33 | $45.33 | 1,171,729 |
2025-03-18 | $45.39 | $45.41 | $45.33 | $45.37 | $45.37 | 494,951 |
2025-03-17 | $45.35 | $45.39 | $45.33 | $45.36 | $45.36 | 777,506 |
2025-03-14 | $45.33 | $45.38 | $45.30 | $45.31 | $45.31 | 7,656,741 |
2025-03-13 | $45.49 | $45.49 | $45.24 | $45.37 | $45.37 | 1,728,957 |
2025-03-12 | $45.71 | $45.71 | $45.40 | $45.45 | $45.45 | 908,219 |
2025-03-11 | $45.77 | $45.78 | $45.60 | $45.61 | $45.61 | 1,087,444 |
2025-03-10 | $45.84 | $45.85 | $45.75 | $45.77 | $45.77 | 923,157 |
2025-03-07 | $45.73 | $45.84 | $45.61 | $45.69 | $45.69 | 1,210,720 |
2025-03-06 | $45.96 | $45.96 | $45.75 | $45.76 | $45.76 | 1,145,856 |
2025-03-05 | $45.98 | $46.03 | $45.87 | $45.95 | $45.95 | 921,224 |
2025-03-04 | $46.07 | $46.08 | $45.89 | $45.95 | $45.95 | 1,506,162 |
2025-03-03 | $45.98 | $46.08 | $45.95 | $46.05 | $46.05 | 349,680 |
2025-02-28 | $46.16 | $46.24 | $46.14 | $46.22 | $46.22 | 305,989 |
2025-02-27 | $46.07 | $46.12 | $46.05 | $46.11 | $46.11 | 762,739 |
2025-02-26 | $46.09 | $46.22 | $46.07 | $46.19 | $46.19 | 541,507 |
2025-02-25 | $46.06 | $46.14 | $46.06 | $46.11 | $46.11 | 438,869 |
2025-02-24 | $45.88 | $45.95 | $45.88 | $45.91 | $45.91 | 405,976 |
2025-02-21 | $45.82 | $45.96 | $45.81 | $45.90 | $45.90 | 847,149 |
2025-02-20 | $45.83 | $45.86 | $45.80 | $45.82 | $45.82 | 766,831 |
2025-02-19 | $45.70 | $45.82 | $45.67 | $45.80 | $45.80 | 608,098 |
2025-02-18 | $45.69 | $45.72 | $45.66 | $45.70 | $45.70 | 1,564,276 |
2025-02-14 | $45.77 | $45.82 | $45.71 | $45.75 | $45.75 | 691,951 |
2025-02-13 | $45.54 | $45.72 | $45.54 | $45.66 | $45.66 | 1,404,297 |
2025-02-12 | $45.64 | $45.64 | $45.48 | $45.51 | $45.51 | 919,659 |
2025-02-11 | $45.86 | $45.86 | $45.75 | $45.77 | $45.77 | 424,033 |
2025-02-10 | $45.89 | $45.92 | $45.81 | $45.85 | $45.85 | 531,659 |
2025-02-07 | $45.83 | $45.86 | $45.79 | $45.81 | $45.81 | 1,082,497 |
2025-02-06 | $45.97 | $45.97 | $45.88 | $45.89 | $45.89 | 681,408 |
2025-02-05 | $45.83 | $45.97 | $45.74 | $45.91 | $45.91 | 733,780 |
2025-02-04 | $45.69 | $45.75 | $45.63 | $45.75 | $45.75 | 647,539 |
2025-02-03 | $45.69 | $45.75 | $45.62 | $45.68 | $45.68 | 1,019,634 |
2025-01-31 | $45.74 | $45.80 | $45.67 | $45.70 | $45.59 | 1,135,097 |
2025-01-30 | $45.69 | $45.79 | $45.69 | $45.75 | $45.63 | 670,552 |
2025-01-29 | $45.67 | $45.72 | $45.58 | $45.67 | $45.56 | 877,080 |
2025-01-28 | $45.73 | $45.80 | $45.64 | $45.80 | $45.68 | 555,498 |
2025-01-27 | $45.75 | $45.77 | $45.65 | $45.75 | $45.63 | 1,609,601 |
2025-01-24 | $45.43 | $45.51 | $45.41 | $45.50 | $45.39 | 1,073,738 |
2025-01-23 | $45.47 | $45.49 | $45.41 | $45.43 | $45.32 | 1,956,715 |
2025-01-22 | $45.55 | $45.62 | $45.52 | $45.53 | $45.42 | 744,627 |
2025-01-21 | $45.51 | $45.55 | $45.46 | $45.49 | $45.38 | 2,352,864 |
2025-01-17 | $45.41 | $45.47 | $45.39 | $45.40 | $45.29 | 614,950 |
2025-01-16 | $45.12 | $45.39 | $45.12 | $45.34 | $45.23 | 917,405 |
2025-01-15 | $45.35 | $45.38 | $45.29 | $45.29 | $45.18 | 1,410,708 |
2025-01-14 | $45.14 | $45.22 | $45.12 | $45.17 | $45.06 | 563,557 |
2025-01-13 | $45.31 | $45.31 | $45.14 | $45.22 | $45.11 | 2,542,257 |
2025-01-10 | $45.37 | $45.39 | $44.97 | $45.34 | $45.23 | 1,298,934 |
2025-01-08 | $45.63 | $45.63 | $45.49 | $45.54 | $45.43 | 470,802 |
2025-01-07 | $45.68 | $45.74 | $45.60 | $45.64 | $45.53 | 1,136,004 |
2025-01-06 | $45.64 | $45.77 | $45.64 | $45.76 | $45.64 | 626,091 |
2025-01-03 | $45.75 | $45.76 | $45.67 | $45.68 | $45.57 | 326,196 |
2025-01-02 | $45.71 | $45.76 | $45.63 | $45.70 | $45.59 | 798,014 |
2024-12-31 | $45.62 | $45.70 | $45.59 | $45.62 | $45.51 | 1,072,945 |
2024-12-30 | $45.50 | $45.66 | $45.50 | $45.65 | $45.54 | 1,089,188 |
2024-12-27 | $45.43 | $45.54 | $45.43 | $45.46 | $45.35 | 847,085 |
2024-12-26 | $45.49 | $45.55 | $45.44 | $45.51 | $45.40 | 645,364 |
2024-12-24 | $45.49 | $45.52 | $45.42 | $45.52 | $45.41 | 737,059 |
2024-12-23 | $45.57 | $45.57 | $45.45 | $45.50 | $45.39 | 1,220,801 |
2024-12-20 | $45.52 | $45.60 | $45.51 | $45.54 | $45.54 | 1,496,261 |
2024-12-19 | $45.44 | $45.51 | $45.31 | $45.38 | $45.38 | 2,122,109 |
2024-12-18 | $46.01 | $46.01 | $45.80 | $45.80 | $45.68 | 946,291 |
2024-12-17 | $46.11 | $46.15 | $46.02 | $46.06 | $45.94 | 459,634 |
2024-12-16 | $46.15 | $46.22 | $46.13 | $46.17 | $46.05 | 975,707 |
2024-12-13 | $46.20 | $46.21 | $46.07 | $46.14 | $46.02 | 495,138 |
2024-12-12 | $46.36 | $46.38 | $46.21 | $46.30 | $46.18 | 828,567 |
2024-12-11 | $46.54 | $46.60 | $46.40 | $46.40 | $46.28 | 686,284 |
2024-12-10 | $46.53 | $46.56 | $46.49 | $46.51 | $46.39 | 452,235 |
2024-12-09 | $46.58 | $46.63 | $46.57 | $46.57 | $46.45 | 326,052 |
2024-12-06 | $46.65 | $46.68 | $46.60 | $46.64 | $46.52 | 369,950 |
2024-12-05 | $46.59 | $46.62 | $46.55 | $46.57 | $46.45 | 828,648 |
2024-12-04 | $46.49 | $46.62 | $46.49 | $46.61 | $46.49 | 358,328 |
2024-12-03 | $46.55 | $46.60 | $46.51 | $46.51 | $46.39 | 337,801 |
2024-12-02 | $46.40 | $46.56 | $46.38 | $46.51 | $46.39 | 451,158 |
2024-11-29 | $46.48 | $46.58 | $46.48 | $46.57 | $46.57 | 989,481 |
2024-11-27 | $46.42 | $46.50 | $46.41 | $46.45 | $46.45 | 350,449 |
2024-11-26 | $46.26 | $46.36 | $46.23 | $46.31 | $46.31 | 552,966 |
2024-11-25 | $46.31 | $46.39 | $46.28 | $46.28 | $46.28 | 570,919 |
2024-11-22 | $46.07 | $46.17 | $46.07 | $46.07 | $46.07 | 434,694 |
2024-11-21 | $46.12 | $46.16 | $46.06 | $46.10 | $46.10 | 391,135 |
2024-11-20 | $46.05 | $46.15 | $46.05 | $46.13 | $46.13 | 428,920 |
2024-11-19 | $46.14 | $46.18 | $46.10 | $46.15 | $46.15 | 343,978 |
2024-11-18 | $46.06 | $46.10 | $46.00 | $46.10 | $46.10 | 777,163 |
2024-11-15 | $45.98 | $46.08 | $45.88 | $46.04 | $46.04 | 2,821,803 |
2024-11-14 | $45.93 | $46.03 | $45.91 | $45.94 | $45.94 | 520,226 |
2024-11-13 | $45.98 | $46.05 | $45.89 | $45.89 | $45.89 | 517,697 |
2024-11-12 | $45.98 | $46.02 | $45.84 | $45.88 | $45.88 | 483,893 |
2024-11-11 | $45.92 | $46.03 | $45.92 | $46.01 | $46.01 | 348,426 |
2024-11-08 | $45.83 | $46.08 | $45.79 | $46.05 | $46.05 | 996,144 |
2024-11-07 | $45.48 | $45.65 | $45.48 | $45.62 | $45.62 | 741,157 |
2024-11-06 | $45.48 | $45.48 | $45.28 | $45.36 | $45.36 | 985,841 |
2024-11-05 | $45.88 | $46.02 | $45.88 | $46.02 | $46.02 | 443,623 |
2024-11-04 | $45.86 | $45.95 | $45.84 | $45.92 | $45.92 | 592,034 |
2024-11-01 | $45.91 | $45.91 | $45.72 | $45.73 | $45.73 | 364,118 |
2024-10-31 | $45.84 | $45.90 | $45.78 | $45.84 | $45.72 | 399,551 |
2024-10-30 | $45.87 | $45.91 | $45.80 | $45.84 | $45.72 | 329,998 |
2024-10-29 | $45.87 | $45.87 | $45.73 | $45.83 | $45.71 | 356,488 |
2024-10-28 | $45.88 | $45.96 | $45.88 | $45.89 | $45.77 | 201,386 |
2024-10-25 | $45.85 | $45.99 | $45.85 | $45.87 | $45.75 | 402,730 |
2024-10-24 | $45.57 | $45.85 | $45.57 | $45.80 | $45.68 | 898,674 |
2024-10-23 | $45.92 | $45.92 | $45.69 | $45.74 | $45.62 | 1,588,202 |
2024-10-22 | $46.13 | $46.24 | $46.03 | $46.04 | $45.92 | 549,432 |
2024-10-21 | $46.28 | $46.29 | $46.19 | $46.19 | $46.07 | 928,668 |
2024-10-18 | $46.39 | $46.46 | $46.34 | $46.35 | $46.23 | 334,324 |
2024-10-17 | $46.34 | $46.39 | $46.33 | $46.34 | $46.22 | 1,150,711 |
2024-10-16 | $46.47 | $46.47 | $46.38 | $46.40 | $46.28 | 1,201,976 |
2024-10-15 | $46.28 | $46.42 | $46.28 | $46.42 | $46.30 | 651,919 |
2024-10-14 | $46.11 | $46.27 | $46.11 | $46.26 | $46.14 | 377,948 |
2024-10-11 | $46.35 | $46.41 | $46.33 | $46.33 | $46.33 | 3,597,961 |
2024-10-10 | $46.37 | $46.42 | $46.34 | $46.40 | $46.40 | 365,228 |
2024-10-09 | $46.41 | $46.41 | $46.34 | $46.37 | $46.37 | 475,050 |
2024-10-08 | $46.44 | $46.50 | $46.43 | $46.48 | $46.48 | 236,515 |
2024-10-07 | $46.55 | $46.55 | $46.48 | $46.49 | $46.49 | 494,676 |
2024-10-04 | $46.69 | $46.70 | $46.58 | $46.58 | $46.58 | 701,373 |
2024-10-03 | $46.86 | $46.86 | $46.80 | $46.81 | $46.81 | 351,671 |
2024-10-02 | $46.82 | $46.89 | $46.77 | $46.87 | $46.87 | 498,777 |
2024-10-01 | $46.82 | $46.90 | $46.81 | $46.85 | $46.85 | 485,848 |
2024-09-30 | $46.88 | $46.89 | $46.80 | $46.83 | $46.71 | 446,315 |
2024-09-27 | $46.78 | $46.85 | $46.76 | $46.83 | $46.71 | 305,345 |
2024-09-26 | $46.67 | $46.76 | $46.67 | $46.73 | $46.73 | 215,888 |
2024-09-25 | $46.76 | $46.76 | $46.69 | $46.69 | $46.69 | 219,230 |
2024-09-24 | $46.72 | $46.76 | $46.68 | $46.76 | $46.76 | 333,271 |
2024-09-23 | $46.75 | $46.80 | $46.69 | $46.80 | $46.80 | 349,506 |
2024-09-20 | $46.74 | $46.78 | $46.68 | $46.74 | $46.74 | 524,034 |
2024-09-19 | $46.73 | $46.73 | $46.66 | $46.70 | $46.70 | 399,473 |
2024-09-18 | $46.74 | $46.84 | $46.70 | $46.75 | $46.75 | 456,387 |
2024-09-17 | $46.76 | $46.81 | $46.75 | $46.76 | $46.76 | 315,727 |
2024-09-16 | $46.78 | $46.83 | $46.72 | $46.79 | $46.79 | 276,880 |
2024-09-13 | $46.75 | $46.76 | $46.68 | $46.73 | $46.73 | 393,266 |
2024-09-12 | $46.66 | $46.70 | $46.63 | $46.67 | $46.67 | 649,527 |
2024-09-11 | $46.65 | $46.77 | $46.65 | $46.69 | $46.69 | 236,125 |
2024-09-10 | $46.67 | $46.73 | $46.61 | $46.72 | $46.72 | 396,219 |
2024-09-09 | $46.57 | $46.66 | $46.57 | $46.62 | $46.62 | 323,156 |
2024-09-06 | $46.68 | $46.69 | $46.51 | $46.64 | $46.64 | 634,736 |
2024-09-05 | $46.47 | $46.57 | $46.45 | $46.56 | $46.56 | 505,787 |
2024-09-04 | $46.43 | $46.51 | $46.39 | $46.47 | $46.47 | 690,847 |
2024-09-03 | $46.43 | $46.43 | $46.36 | $46.41 | $46.41 | 284,852 |
2024-08-30 | $46.44 | $46.46 | $46.38 | $46.38 | $46.26 | 298,372 |
2024-08-29 | $46.37 | $46.44 | $46.36 | $46.42 | $46.30 | 268,937 |
2024-08-28 | $46.43 | $46.44 | $46.39 | $46.41 | $46.29 | 240,574 |
2024-08-27 | $46.43 | $46.49 | $46.42 | $46.46 | $46.34 | 219,833 |
2024-08-26 | $46.58 | $46.59 | $46.49 | $46.50 | $46.38 | 331,371 |
2024-08-23 | $46.44 | $46.58 | $46.43 | $46.54 | $46.42 | 562,802 |
2024-08-22 | $46.41 | $46.44 | $46.36 | $46.42 | $46.30 | 517,634 |
2024-08-21 | $46.48 | $46.53 | $46.43 | $46.49 | $46.49 | 240,683 |
2024-08-20 | $46.42 | $46.50 | $46.41 | $46.46 | $46.46 | 267,373 |
2024-08-19 | $46.36 | $46.45 | $46.36 | $46.36 | $46.36 | 228,447 |
2024-08-16 | $46.39 | $46.39 | $46.30 | $46.36 | $46.36 | 333,492 |
2024-08-15 | $46.32 | $46.35 | $46.27 | $46.32 | $46.32 | 732,764 |
2024-08-14 | $46.43 | $46.51 | $46.43 | $46.48 | $46.48 | 479,685 |
2024-08-13 | $46.38 | $46.44 | $46.37 | $46.41 | $46.41 | 309,962 |
2024-08-12 | $46.21 | $46.39 | $46.21 | $46.35 | $46.35 | 268,644 |
2024-08-09 | $46.27 | $46.33 | $46.27 | $46.28 | $46.28 | 296,941 |
2024-08-08 | $46.31 | $46.31 | $46.15 | $46.23 | $46.23 | 595,242 |
2024-08-07 | $46.52 | $46.52 | $46.32 | $46.32 | $46.32 | 716,891 |
2024-08-06 | $46.54 | $46.64 | $46.54 | $46.55 | $46.55 | 714,711 |
2024-08-05 | $46.83 | $46.83 | $46.63 | $46.65 | $46.65 | 606,561 |
2024-08-02 | $46.61 | $46.65 | $45.74 | $46.65 | $46.65 | 614,619 |
2024-08-01 | $46.20 | $46.31 | $46.20 | $46.23 | $46.23 | 751,498 |
2024-07-31 | $46.15 | $46.26 | $46.14 | $46.24 | $46.24 | 412,825 |
2024-07-30 | $46.12 | $46.14 | $46.08 | $46.11 | $46.11 | 265,107 |
2024-07-29 | $46.11 | $46.14 | $46.09 | $46.12 | $46.12 | 234,842 |
2024-07-26 | $46.18 | $46.18 | $46.06 | $46.10 | $46.10 | 298,846 |
2024-07-25 | $46.05 | $46.13 | $45.99 | $46.03 | $46.03 | 389,295 |
2024-07-24 | $46.09 | $46.19 | $45.99 | $46.00 | $46.00 | 322,374 |
2024-07-23 | $45.87 | $46.15 | $45.87 | $46.08 | $46.08 | 318,143 |
2024-07-22 | $46.16 | $46.16 | $46.04 | $46.08 | $46.08 | 461,855 |
2024-07-19 | $46.08 | $46.11 | $46.05 | $46.08 | $46.08 | 980,646 |
2024-07-18 | $46.08 | $46.18 | $46.07 | $46.13 | $46.13 | 540,699 |
2024-07-17 | $46.10 | $46.17 | $46.10 | $46.14 | $46.14 | 665,267 |
2024-07-16 | $46.09 | $46.16 | $46.08 | $46.14 | $46.14 | 460,770 |
2024-07-15 | $46.07 | $46.09 | $46.00 | $46.01 | $46.01 | 583,476 |
2024-07-12 | $46.07 | $46.16 | $46.07 | $46.11 | $46.11 | 285,881 |
2024-07-11 | $46.04 | $46.15 | $46.04 | $46.06 | $46.06 | 398,299 |
2024-07-10 | $45.91 | $45.94 | $45.90 | $45.93 | $45.93 | 247,933 |
2024-07-09 | $45.86 | $45.94 | $45.86 | $45.90 | $45.90 | 466,854 |
2024-07-08 | $45.93 | $45.93 | $45.90 | $45.90 | $45.90 | 419,667 |
2024-07-05 | $45.92 | $45.96 | $45.90 | $45.90 | $45.90 | 332,429 |
2024-07-03 | $45.74 | $45.83 | $45.71 | $45.82 | $45.82 | 478,295 |
2024-07-02 | $45.66 | $45.75 | $45.65 | $45.69 | $45.69 | 314,569 |
2024-07-01 | $45.60 | $45.68 | $45.50 | $45.60 | $45.60 | 670,818 |
2024-06-28 | $45.92 | $45.95 | $45.75 | $45.75 | $45.63 | 235,231 |
2024-06-27 | $45.83 | $45.90 | $45.80 | $45.88 | $45.76 | 198,950 |
2024-06-26 | $45.87 | $45.94 | $45.85 | $45.88 | $45.76 | 390,532 |
2024-06-25 | $45.99 | $46.00 | $45.95 | $45.99 | $45.87 | 263,123 |
2024-06-24 | $45.92 | $46.01 | $45.90 | $45.99 | $45.87 | 282,730 |
2024-06-21 | $46.03 | $46.03 | $45.94 | $45.96 | $45.84 | 395,497 |
2024-06-20 | $46.02 | $46.02 | $45.95 | $45.96 | $45.84 | 417,210 |
2024-06-18 | $46.08 | $46.09 | $45.99 | $46.07 | $45.95 | 754,684 |
2024-06-17 | $46.01 | $46.06 | $45.96 | $45.97 | $45.85 | 229,314 |
2024-06-14 | $46.01 | $46.13 | $46.01 | $46.10 | $45.98 | 637,921 |
2024-06-13 | $45.97 | $46.07 | $45.97 | $46.01 | $45.89 | 513,303 |
2024-06-12 | $45.91 | $45.95 | $45.84 | $45.85 | $45.73 | 514,138 |
2024-06-11 | $45.65 | $45.65 | $45.57 | $45.61 | $45.49 | 586,708 |
2024-06-10 | $45.53 | $45.63 | $45.49 | $45.60 | $45.48 | 1,546,022 |
2024-06-07 | $45.58 | $45.62 | $45.52 | $45.56 | $45.44 | 424,809 |
2024-06-06 | $45.72 | $45.79 | $45.71 | $45.73 | $45.61 | 253,648 |
2024-06-05 | $45.51 | $45.63 | $45.51 | $45.61 | $45.49 | 461,512 |
2024-06-04 | $45.32 | $45.42 | $45.32 | $45.40 | $45.29 | 710,932 |
2024-06-03 | $45.20 | $45.35 | $45.19 | $45.24 | $45.13 | 444,189 |
2024-05-31 | $45.43 | $45.43 | $45.22 | $45.24 | $45.24 | 497,326 |
2024-05-30 | $45.17 | $45.30 | $45.17 | $45.22 | $45.22 | 569,522 |
2024-05-29 | $45.26 | $45.28 | $45.15 | $45.15 | $45.15 | 894,405 |
2024-05-28 | $45.33 | $45.43 | $45.31 | $45.31 | $45.31 | 549,841 |
2024-05-24 | $45.37 | $45.39 | $45.33 | $45.36 | $45.36 | 222,247 |
2024-05-23 | $45.58 | $45.58 | $45.39 | $45.40 | $45.40 | 670,183 |
2024-05-22 | $45.64 | $45.67 | $45.55 | $45.55 | $45.55 | 369,011 |
2024-05-21 | $45.79 | $45.84 | $45.71 | $45.71 | $45.71 | 460,709 |
2024-05-20 | $45.88 | $45.88 | $45.80 | $45.80 | $45.80 | 548,307 |
2024-05-17 | $46.11 | $46.11 | $45.87 | $45.87 | $45.87 | 361,635 |
2024-05-16 | $46.14 | $46.19 | $46.06 | $46.08 | $46.08 | 227,395 |
2024-05-15 | $46.10 | $46.23 | $46.10 | $46.14 | $46.14 | 530,142 |
2024-05-14 | $46.06 | $46.06 | $45.99 | $46.03 | $46.03 | 172,429 |
2024-05-13 | $46.02 | $46.06 | $45.96 | $45.98 | $45.98 | 387,585 |
2024-05-10 | $45.99 | $46.05 | $45.99 | $45.99 | $45.99 | 677,317 |
2024-05-09 | $46.07 | $46.09 | $46.02 | $46.02 | $46.02 | 327,869 |
2024-05-08 | $46.09 | $46.10 | $46.05 | $46.06 | $46.06 | 351,470 |
2024-05-07 | $46.05 | $46.13 | $46.02 | $46.09 | $46.09 | 308,404 |
2024-05-06 | $45.87 | $45.95 | $45.85 | $45.91 | $45.91 | 322,120 |
2024-05-03 | $45.78 | $45.88 | $45.78 | $45.86 | $45.86 | 504,425 |
2024-05-02 | $45.61 | $45.72 | $45.61 | $45.69 | $45.69 | 449,973 |
2024-05-01 | $45.60 | $45.66 | $45.54 | $45.54 | $45.54 | 398,906 |
2024-04-30 | $45.65 | $45.68 | $45.59 | $45.62 | $45.51 | 293,143 |
2024-04-29 | $45.68 | $45.76 | $45.65 | $45.69 | $45.69 | 286,294 |
2024-04-26 | $45.70 | $45.71 | $45.61 | $45.61 | $45.61 | 516,509 |
2024-04-25 | $45.61 | $45.65 | $45.58 | $45.60 | $45.60 | 779,843 |
2024-04-24 | $45.80 | $45.83 | $45.76 | $45.78 | $45.78 | 362,022 |
2024-04-23 | $45.85 | $45.94 | $45.81 | $45.82 | $45.82 | 517,201 |
2024-04-22 | $45.84 | $45.89 | $45.82 | $45.85 | $45.85 | 339,999 |
2024-04-19 | $45.94 | $45.94 | $45.85 | $45.87 | $45.87 | 611,834 |
2024-04-18 | $45.86 | $45.86 | $45.73 | $45.82 | $45.82 | 302,487 |
2024-04-17 | $45.76 | $45.89 | $45.74 | $45.83 | $45.83 | 646,124 |
2024-04-16 | $45.78 | $45.84 | $45.72 | $45.74 | $45.74 | 717,022 |
2024-04-15 | $45.85 | $45.90 | $45.79 | $45.88 | $45.88 | 823,587 |
2024-04-12 | $45.89 | $45.97 | $45.88 | $45.88 | $45.88 | 246,034 |
2024-04-11 | $45.75 | $45.83 | $45.68 | $45.72 | $45.72 | 1,220,245 |
2024-04-10 | $45.75 | $45.81 | $45.71 | $45.72 | $45.72 | 1,622,879 |
2024-04-09 | $45.99 | $46.08 | $45.99 | $46.04 | $46.04 | 294,531 |
2024-04-08 | $45.79 | $46.00 | $45.79 | $45.94 | $45.94 | 321,328 |
2024-04-05 | $45.94 | $46.00 | $45.87 | $45.88 | $45.88 | 806,820 |
2024-04-04 | $45.91 | $46.07 | $45.91 | $46.06 | $46.06 | 287,262 |
2024-04-03 | $45.85 | $46.02 | $45.82 | $46.00 | $46.00 | 342,244 |
2024-04-02 | $46.07 | $46.13 | $46.02 | $46.07 | $46.07 | 576,039 |
2024-04-01 | $46.23 | $46.23 | $46.14 | $46.21 | $46.21 | 571,415 |
2024-03-28 | $46.45 | $46.51 | $46.45 | $46.48 | $46.37 | 260,147 |
2024-03-27 | $46.55 | $46.55 | $46.44 | $46.52 | $46.41 | 327,873 |
2024-03-26 | $46.57 | $46.58 | $46.47 | $46.49 | $46.38 | 255,512 |
2024-03-25 | $46.63 | $46.64 | $46.54 | $46.55 | $46.44 | 357,251 |
2024-03-22 | $46.68 | $46.70 | $46.62 | $46.65 | $46.54 | 406,604 |
2024-03-21 | $46.61 | $46.67 | $46.56 | $46.56 | $46.45 | 391,621 |
2024-03-20 | $46.60 | $46.70 | $46.60 | $46.64 | $46.53 | 398,928 |
2024-03-19 | $46.56 | $46.70 | $46.56 | $46.67 | $46.56 | 189,490 |
2024-03-18 | $46.59 | $46.67 | $46.56 | $46.58 | $46.47 | 314,268 |
2024-03-15 | $46.67 | $46.67 | $46.58 | $46.62 | $46.62 | 313,771 |
2024-03-14 | $46.86 | $46.86 | $46.63 | $46.69 | $46.69 | 448,024 |
2024-03-13 | $46.78 | $46.87 | $46.75 | $46.75 | $46.75 | 294,483 |
2024-03-12 | $46.76 | $46.83 | $46.71 | $46.82 | $46.82 | 765,238 |
2024-03-11 | $46.79 | $46.81 | $46.74 | $46.75 | $46.75 | 292,640 |
2024-03-08 | $46.80 | $46.85 | $46.78 | $46.79 | $46.79 | 323,191 |
2024-03-07 | $46.78 | $46.82 | $46.73 | $46.80 | $46.80 | 331,551 |
2024-03-06 | $46.62 | $46.75 | $46.62 | $46.70 | $46.70 | 352,365 |
2024-03-05 | $46.70 | $46.77 | $46.64 | $46.70 | $46.70 | 390,661 |
2024-03-04 | $46.56 | $46.67 | $46.54 | $46.56 | $46.56 | 257,553 |
2024-03-01 | $46.62 | $46.73 | $46.55 | $46.70 | $46.70 | 336,370 |
2024-02-29 | $46.82 | $46.82 | $46.72 | $46.78 | $46.67 | 257,449 |
2024-02-28 | $46.73 | $46.79 | $46.67 | $46.74 | $46.63 | 242,750 |
2024-02-27 | $46.64 | $46.69 | $46.62 | $46.62 | $46.51 | 240,802 |
2024-02-26 | $46.69 | $46.77 | $46.59 | $46.69 | $46.58 | 342,292 |
2024-02-23 | $46.77 | $46.79 | $46.65 | $46.75 | $46.64 | 524,917 |
2024-02-22 | $46.75 | $46.75 | $46.60 | $46.60 | $46.49 | 517,554 |
2024-02-21 | $46.65 | $46.75 | $46.62 | $46.65 | $46.54 | 399,327 |
2024-02-20 | $46.63 | $46.72 | $46.61 | $46.65 | $46.54 | 560,469 |
2024-02-16 | $46.66 | $46.72 | $46.55 | $46.68 | $46.57 | 593,052 |
2024-02-15 | $46.66 | $46.73 | $46.62 | $46.68 | $46.57 | 926,782 |
2024-02-14 | $46.39 | $46.64 | $46.39 | $46.60 | $46.49 | 2,028,621 |
2024-02-13 | $46.50 | $46.52 | $46.39 | $46.43 | $46.32 | 1,363,181 |
2024-02-12 | $46.61 | $46.76 | $46.61 | $46.75 | $46.64 | 372,337 |
2024-02-09 | $46.61 | $46.63 | $46.57 | $46.57 | $46.46 | 282,333 |
2024-02-08 | $46.62 | $46.62 | $46.52 | $46.58 | $46.47 | 521,226 |
2024-02-07 | $46.61 | $46.65 | $46.53 | $46.61 | $46.50 | 858,508 |
2024-02-06 | $46.52 | $46.66 | $46.47 | $46.62 | $46.51 | 660,908 |
2024-02-05 | $46.69 | $46.69 | $46.48 | $46.48 | $46.37 | 675,700 |
2024-02-02 | $46.83 | $46.84 | $46.70 | $46.83 | $46.72 | 1,334,382 |
2024-02-01 | $46.99 | $47.09 | $46.91 | $47.03 | $46.92 | 687,504 |
2024-01-31 | $46.85 | $47.00 | $46.81 | $46.89 | $46.67 | 1,493,547 |
2024-01-30 | $46.76 | $46.79 | $46.69 | $46.74 | $46.52 | 577,494 |
2024-01-29 | $46.50 | $46.70 | $46.50 | $46.63 | $46.41 | 598,741 |
2024-01-26 | $46.60 | $46.60 | $46.47 | $46.50 | $46.50 | 402,353 |
2024-01-25 | $46.60 | $46.62 | $46.48 | $46.55 | $46.55 | 871,560 |
2024-01-24 | $46.59 | $46.59 | $46.41 | $46.44 | $46.44 | 354,784 |
2024-01-23 | $46.42 | $46.48 | $46.41 | $46.44 | $46.44 | 587,066 |
2024-01-22 | $46.54 | $46.62 | $46.51 | $46.51 | $46.51 | 508,155 |
2024-01-19 | $46.71 | $46.71 | $46.46 | $46.51 | $46.51 | 637,906 |
2024-01-18 | $46.76 | $46.77 | $46.57 | $46.62 | $46.62 | 1,341,880 |
2024-01-17 | $46.86 | $46.86 | $46.70 | $46.70 | $46.70 | 810,874 |
2024-01-16 | $46.94 | $46.98 | $46.86 | $46.90 | $46.90 | 1,116,842 |
2024-01-12 | $47.14 | $47.14 | $47.00 | $47.06 | $47.06 | 809,756 |
2024-01-11 | $46.92 | $47.06 | $46.90 | $47.01 | $47.01 | 1,212,210 |
2024-01-10 | $47.08 | $47.08 | $46.92 | $46.92 | $46.92 | 1,169,163 |
2024-01-09 | $47.03 | $47.12 | $47.03 | $47.05 | $47.05 | 509,822 |
2024-01-08 | $46.96 | $47.14 | $46.96 | $47.04 | $47.04 | 1,955,980 |
2024-01-05 | $46.88 | $47.03 | $46.88 | $46.93 | $46.93 | 619,178 |
2024-01-04 | $46.98 | $47.04 | $46.91 | $47.04 | $47.04 | 889,567 |
2024-01-03 | $46.89 | $47.08 | $46.87 | $47.07 | $47.07 | 1,034,000 |
2024-01-02 | $47.06 | $47.06 | $46.94 | $46.97 | $46.97 | 1,098,884 |
2023-12-29 | $47.08 | $47.08 | $46.99 | $47.00 | $47.00 | 402,529 |
2023-12-28 | $47.00 | $47.07 | $46.96 | $47.02 | $47.02 | 331,682 |
2023-12-27 | $47.04 | $47.17 | $47.04 | $47.12 | $47.12 | 561,034 |
2023-12-26 | $46.91 | $47.00 | $46.90 | $46.98 | $46.98 | 285,996 |
2023-12-22 | $46.96 | $47.02 | $46.90 | $46.91 | $46.91 | 599,993 |
2023-12-21 | $47.08 | $47.08 | $46.90 | $46.90 | $46.90 | 327,764 |
2023-12-20 | $46.86 | $46.99 | $46.80 | $46.97 | $46.97 | 442,225 |
2023-12-19 | $46.80 | $46.97 | $46.78 | $46.81 | $46.81 | 411,445 |
2023-12-18 | $46.72 | $46.78 | $46.71 | $46.74 | $46.74 | 797,202 |
2023-12-15 | $46.90 | $47.01 | $46.85 | $46.92 | $46.81 | 763,894 |
2023-12-14 | $46.82 | $46.94 | $46.63 | $46.94 | $46.83 | 1,053,522 |
2023-12-13 | $46.34 | $46.58 | $46.24 | $46.53 | $46.42 | 1,302,352 |
2023-12-12 | $46.31 | $46.31 | $46.20 | $46.23 | $46.12 | 539,593 |
2023-12-11 | $46.21 | $46.28 | $46.14 | $46.23 | $46.12 | 966,791 |
2023-12-08 | $46.15 | $46.42 | $46.11 | $46.19 | $46.08 | 1,047,546 |
2023-12-07 | $46.26 | $46.33 | $46.19 | $46.28 | $46.28 | 590,906 |
2023-12-06 | $46.11 | $46.28 | $46.11 | $46.21 | $46.21 | 656,459 |
2023-12-05 | $46.17 | $46.20 | $46.07 | $46.15 | $46.15 | 803,697 |
2023-12-04 | $46.08 | $46.08 | $45.91 | $46.01 | $46.01 | 578,262 |
2023-12-01 | $45.82 | $46.12 | $45.81 | $46.04 | $46.04 | 607,300 |
2023-11-30 | $45.94 | $45.96 | $45.79 | $45.96 | $45.85 | 1,227,056 |
2023-11-29 | $45.69 | $45.94 | $45.69 | $45.88 | $45.88 | 754,071 |
2023-11-28 | $45.42 | $45.59 | $45.42 | $45.59 | $45.59 | 484,847 |
2023-11-27 | $45.31 | $45.45 | $45.30 | $45.40 | $45.40 | 855,682 |
2023-11-24 | $45.18 | $45.27 | $45.16 | $45.21 | $45.21 | 400,655 |
2023-11-22 | $45.26 | $45.34 | $45.21 | $45.32 | $45.32 | 498,004 |
2023-11-21 | $45.16 | $45.24 | $45.15 | $45.23 | $45.23 | 1,170,260 |
2023-11-20 | $44.94 | $45.18 | $44.94 | $45.17 | $45.17 | 1,102,136 |
2023-11-17 | $45.07 | $45.09 | $44.89 | $44.96 | $44.96 | 647,476 |
2023-11-16 | $44.90 | $44.98 | $44.81 | $44.86 | $44.86 | 1,209,150 |
2023-11-15 | $44.72 | $44.84 | $44.67 | $44.75 | $44.75 | 807,203 |
2023-11-14 | $44.89 | $44.92 | $44.75 | $44.85 | $44.85 | 1,105,982 |
2023-11-13 | $44.31 | $44.50 | $44.24 | $44.48 | $44.48 | 1,632,429 |
2023-11-10 | $44.30 | $44.40 | $44.29 | $44.36 | $44.36 | 1,400,331 |
2023-11-09 | $44.49 | $44.49 | $44.15 | $44.19 | $44.19 | 840,905 |
2023-11-08 | $44.25 | $44.42 | $44.23 | $44.26 | $44.26 | 1,334,817 |
2023-11-07 | $44.06 | $44.23 | $44.06 | $44.14 | $44.14 | 1,355,539 |
2023-11-06 | $44.05 | $44.05 | $43.81 | $43.94 | $43.94 | 2,021,809 |
2023-11-03 | $44.01 | $44.17 | $43.95 | $43.96 | $43.96 | 1,450,683 |
2023-11-02 | $43.41 | $43.68 | $43.41 | $43.60 | $43.60 | 2,018,966 |
2023-11-01 | $43.13 | $43.26 | $43.09 | $43.26 | $43.26 | 1,936,805 |
2023-10-31 | $43.15 | $43.20 | $43.09 | $43.13 | $43.03 | 1,230,974 |
2023-10-30 | $43.21 | $43.22 | $43.11 | $43.16 | $43.06 | 1,680,697 |
2023-10-27 | $43.14 | $43.25 | $43.12 | $43.24 | $43.14 | 1,612,201 |
2023-10-26 | $43.15 | $43.27 | $43.09 | $43.21 | $43.11 | 1,098,432 |
2023-10-25 | $43.13 | $43.18 | $42.95 | $43.05 | $42.95 | 1,718,027 |
2023-10-24 | $43.21 | $43.29 | $43.09 | $43.24 | $43.14 | 1,694,078 |
2023-10-23 | $43.02 | $43.26 | $43.00 | $43.26 | $43.16 | 2,169,566 |
2023-10-20 | $43.23 | $43.28 | $43.09 | $43.25 | $43.15 | 1,260,234 |
2023-10-19 | $43.27 | $43.33 | $43.08 | $43.15 | $43.15 | 3,110,738 |
2023-10-18 | $43.33 | $43.46 | $43.23 | $43.37 | $43.37 | 3,208,087 |
2023-10-17 | $43.56 | $43.57 | $43.34 | $43.37 | $43.37 | 3,762,282 |
2023-10-16 | $43.87 | $43.87 | $43.62 | $43.63 | $43.63 | 1,345,803 |
2023-10-13 | $44.06 | $44.06 | $43.89 | $43.91 | $43.91 | 1,329,001 |
2023-10-12 | $43.89 | $44.00 | $43.80 | $43.80 | $43.80 | 2,921,488 |
2023-10-11 | $43.70 | $43.94 | $43.70 | $43.91 | $43.91 | 1,131,171 |
2023-10-10 | $43.34 | $43.60 | $43.34 | $43.49 | $43.49 | 2,014,017 |
2023-10-09 | $43.32 | $43.56 | $43.25 | $43.43 | $43.43 | 1,576,440 |
2023-10-06 | $43.11 | $43.30 | $43.11 | $43.21 | $43.21 | 1,885,863 |
2023-10-05 | $43.26 | $43.49 | $43.26 | $43.44 | $43.44 | 1,143,647 |
2023-10-04 | $43.29 | $43.43 | $43.23 | $43.30 | $43.30 | 1,616,924 |
2023-10-03 | $43.34 | $43.44 | $43.16 | $43.23 | $43.23 | 1,644,808 |
2023-10-02 | $43.58 | $43.64 | $43.34 | $43.40 | $43.40 | 2,327,514 |
2023-09-29 | $43.96 | $43.96 | $43.67 | $43.70 | $43.60 | 2,085,079 |
2023-09-28 | $43.82 | $43.85 | $43.56 | $43.67 | $43.57 | 1,490,328 |
2023-09-27 | $44.02 | $44.13 | $43.81 | $43.81 | $43.71 | 1,158,017 |
2023-09-26 | $43.98 | $44.10 | $43.93 | $44.03 | $43.93 | 1,972,176 |
2023-09-25 | $44.18 | $44.34 | $44.08 | $44.15 | $44.05 | 1,406,391 |
2023-09-22 | $44.40 | $44.54 | $44.38 | $44.44 | $44.34 | 1,350,264 |
2023-09-21 | $44.59 | $44.62 | $44.22 | $44.38 | $44.28 | 3,246,631 |
2023-09-20 | $44.87 | $44.95 | $44.83 | $44.84 | $44.74 | 295,816 |
2023-09-19 | $44.93 | $44.96 | $44.83 | $44.91 | $44.81 | 384,708 |
2023-09-18 | $44.88 | $45.01 | $44.85 | $44.93 | $44.83 | 496,547 |
2023-09-15 | $44.77 | $44.97 | $44.77 | $44.87 | $44.77 | 588,620 |
2023-09-14 | $44.93 | $45.02 | $44.91 | $45.00 | $44.90 | 752,673 |
2023-09-13 | $45.01 | $45.13 | $44.96 | $45.05 | $44.95 | 715,338 |
2023-09-12 | $44.93 | $45.06 | $44.85 | $44.96 | $44.86 | 842,137 |
2023-09-11 | $45.03 | $45.11 | $44.98 | $45.01 | $44.91 | 638,356 |
2023-09-08 | $45.13 | $45.20 | $44.93 | $45.06 | $44.96 | 384,392 |
2023-09-07 | $45.18 | $45.18 | $45.02 | $45.07 | $44.97 | 452,748 |
2023-09-06 | $45.22 | $45.22 | $45.05 | $45.19 | $45.09 | 337,018 |
2023-09-05 | $45.13 | $45.20 | $45.08 | $45.15 | $45.05 | 571,269 |
2023-09-01 | $45.24 | $45.29 | $45.15 | $45.16 | $45.06 | 476,263 |
2023-08-31 | $45.37 | $45.42 | $45.27 | $45.35 | $45.15 | 428,186 |
2023-08-30 | $45.25 | $45.39 | $45.25 | $45.25 | $45.05 | 350,417 |
2023-08-29 | $45.11 | $45.36 | $45.10 | $45.30 | $45.10 | 1,426,313 |
2023-08-28 | $45.12 | $45.23 | $45.12 | $45.20 | $45.00 | 1,503,100 |
2023-08-25 | $45.25 | $45.25 | $45.04 | $45.18 | $44.98 | 413,051 |
2023-08-24 | $45.08 | $45.21 | $45.08 | $45.17 | $44.97 | 476,875 |
2023-08-23 | $45.14 | $45.31 | $45.14 | $45.21 | $45.01 | 892,201 |
2023-08-22 | $45.23 | $45.23 | $45.04 | $45.08 | $44.88 | 920,930 |
2023-08-21 | $45.18 | $45.29 | $45.04 | $45.13 | $44.93 | 1,218,576 |
2023-08-18 | $45.41 | $45.48 | $45.31 | $45.31 | $45.31 | 358,353 |
2023-08-17 | $45.47 | $45.62 | $45.40 | $45.50 | $45.50 | 479,084 |
2023-08-16 | $45.76 | $45.76 | $45.56 | $45.56 | $45.56 | 348,140 |
2023-08-15 | $45.68 | $45.76 | $45.65 | $45.70 | $45.70 | 329,025 |
2023-08-14 | $45.60 | $45.75 | $45.58 | $45.68 | $45.68 | 371,191 |
2023-08-11 | $45.59 | $45.73 | $45.52 | $45.73 | $45.73 | 494,738 |
2023-08-10 | $45.67 | $45.86 | $45.66 | $45.67 | $45.67 | 487,349 |
2023-08-09 | $45.68 | $46.01 | $45.60 | $45.83 | $45.83 | 743,581 |
2023-08-08 | $45.47 | $45.72 | $45.47 | $45.72 | $45.72 | 536,658 |
2023-08-07 | $45.55 | $45.59 | $45.47 | $45.49 | $45.49 | 414,800 |
2023-08-04 | $45.37 | $45.61 | $45.37 | $45.56 | $45.56 | 465,885 |
2023-08-03 | $45.44 | $45.52 | $45.43 | $45.46 | $45.46 | 878,234 |
2023-08-02 | $45.85 | $45.88 | $45.71 | $45.82 | $45.82 | 1,001,545 |
2023-08-01 | $45.94 | $45.99 | $45.89 | $45.99 | $45.99 | 456,617 |
2023-07-31 | $46.06 | $46.17 | $46.03 | $46.08 | $45.99 | 491,822 |
2023-07-28 | $46.18 | $46.25 | $46.05 | $46.12 | $46.03 | 656,799 |
2023-07-27 | $46.31 | $46.36 | $46.18 | $46.18 | $46.09 | 1,216,526 |
2023-07-26 | $46.43 | $46.47 | $46.35 | $46.42 | $46.33 | 337,278 |
2023-07-25 | $46.34 | $46.41 | $46.34 | $46.39 | $46.30 | 357,755 |
2023-07-24 | $46.46 | $46.52 | $46.40 | $46.40 | $46.31 | 341,276 |
2023-07-21 | $46.45 | $46.45 | $46.36 | $46.39 | $46.39 | 367,436 |
2023-07-20 | $46.46 | $46.46 | $46.33 | $46.43 | $46.43 | 1,088,242 |
2023-07-19 | $46.44 | $46.49 | $46.36 | $46.49 | $46.49 | 466,128 |
2023-07-18 | $46.23 | $46.36 | $46.23 | $46.36 | $46.36 | 390,716 |
2023-07-17 | $46.15 | $46.25 | $46.15 | $46.21 | $46.21 | 323,418 |
2023-07-14 | $46.11 | $46.24 | $46.10 | $46.14 | $46.14 | 377,182 |
2023-07-13 | $46.15 | $46.24 | $46.06 | $46.23 | $46.23 | 1,025,623 |
2023-07-12 | $46.11 | $46.15 | $46.02 | $46.07 | $46.07 | 636,755 |
2023-07-11 | $45.95 | $45.95 | $45.85 | $45.93 | $45.93 | 270,494 |
2023-07-10 | $45.80 | $45.93 | $45.79 | $45.91 | $45.91 | 725,998 |
2023-07-07 | $45.87 | $45.96 | $45.83 | $45.85 | $45.85 | 532,467 |
2023-07-06 | $46.01 | $46.01 | $45.79 | $45.90 | $45.90 | 781,293 |
2023-07-05 | $46.05 | $46.14 | $46.05 | $46.14 | $46.14 | 416,532 |
2023-07-03 | $46.13 | $46.16 | $46.08 | $46.08 | $46.08 | 262,035 |
2023-06-30 | $46.14 | $46.21 | $46.11 | $46.16 | $46.07 | 326,236 |
2023-06-29 | $46.25 | $46.25 | $46.08 | $46.15 | $46.06 | 315,629 |
2023-06-28 | $46.33 | $46.36 | $46.22 | $46.36 | $46.27 | 344,874 |
2023-06-27 | $46.22 | $46.30 | $46.20 | $46.30 | $46.21 | 350,631 |
2023-06-26 | $46.33 | $46.33 | $46.22 | $46.27 | $46.18 | 228,383 |
2023-06-23 | $46.33 | $46.33 | $46.19 | $46.27 | $46.27 | 656,841 |
2023-06-22 | $46.20 | $46.23 | $46.11 | $46.12 | $46.12 | 289,670 |
2023-06-21 | $46.17 | $46.23 | $46.11 | $46.23 | $46.23 | 373,457 |
2023-06-20 | $46.08 | $46.25 | $46.08 | $46.23 | $46.23 | 1,062,578 |
2023-06-16 | $46.10 | $46.17 | $46.05 | $46.15 | $46.15 | 281,481 |
2023-06-15 | $46.10 | $46.19 | $46.06 | $46.18 | $46.18 | 565,663 |
2023-06-14 | $46.04 | $46.08 | $45.95 | $46.06 | $46.06 | 315,531 |
2023-06-13 | $46.00 | $46.04 | $45.91 | $45.94 | $45.94 | 399,914 |
2023-06-12 | $45.96 | $46.00 | $45.89 | $45.98 | $45.98 | 340,239 |
2023-06-09 | $45.87 | $45.98 | $45.86 | $45.95 | $45.95 | 1,827,068 |
2023-06-08 | $45.86 | $45.99 | $45.86 | $45.96 | $45.96 | 349,556 |
2023-06-07 | $46.00 | $46.01 | $45.82 | $45.83 | $45.83 | 376,162 |
2023-06-06 | $45.98 | $45.99 | $45.88 | $45.93 | $45.93 | 200,512 |
2023-06-05 | $45.74 | $45.95 | $45.74 | $45.88 | $45.88 | 900,339 |
2023-06-02 | $45.91 | $45.97 | $45.75 | $45.81 | $45.81 | 365,436 |
2023-06-01 | $45.88 | $45.96 | $45.83 | $45.93 | $45.93 | 437,942 |
2023-05-31 | $45.80 | $45.94 | $45.80 | $45.81 | $45.72 | 429,871 |
2023-05-30 | $45.55 | $45.80 | $45.55 | $45.80 | $45.71 | 417,767 |
2023-05-26 | $45.43 | $45.57 | $45.42 | $45.55 | $45.46 | 386,989 |
2023-05-25 | $45.37 | $45.52 | $45.37 | $45.49 | $45.40 | 1,032,344 |
2023-05-24 | $45.46 | $45.51 | $45.35 | $45.36 | $45.27 | 632,303 |
2023-05-23 | $45.68 | $45.68 | $45.47 | $45.56 | $45.47 | 1,540,690 |
2023-05-22 | $45.73 | $45.73 | $45.57 | $45.64 | $45.55 | 2,149,880 |
2023-05-19 | $45.81 | $45.91 | $45.69 | $45.78 | $45.78 | 803,418 |
2023-05-18 | $46.17 | $46.17 | $45.87 | $45.87 | $45.87 | 447,612 |
2023-05-17 | $46.33 | $46.36 | $46.24 | $46.24 | $46.24 | 460,399 |
2023-05-16 | $46.44 | $46.44 | $46.34 | $46.38 | $46.38 | 324,696 |
2023-05-15 | $46.33 | $46.49 | $46.33 | $46.44 | $46.44 | 345,438 |
2023-05-12 | $46.58 | $46.58 | $46.40 | $46.40 | $46.40 | 323,214 |
2023-05-11 | $46.61 | $46.64 | $46.54 | $46.63 | $46.63 | 203,784 |
2023-05-10 | $46.54 | $46.62 | $46.51 | $46.56 | $46.56 | 361,518 |
2023-05-09 | $46.54 | $46.59 | $46.47 | $46.47 | $46.47 | 238,520 |
2023-05-08 | $46.48 | $46.54 | $46.46 | $46.47 | $46.47 | 415,449 |
2023-05-05 | $46.55 | $46.62 | $46.51 | $46.60 | $46.60 | 677,604 |
2023-05-04 | $46.43 | $46.64 | $46.43 | $46.57 | $46.57 | 413,038 |
2023-05-03 | $46.51 | $46.55 | $46.40 | $46.51 | $46.51 | 401,010 |
2023-05-02 | $46.24 | $46.48 | $46.23 | $46.45 | $46.45 | 404,843 |
2023-05-01 | $46.30 | $46.34 | $46.18 | $46.18 | $46.18 | 965,189 |
2023-04-28 | $46.39 | $46.49 | $46.37 | $46.42 | $46.33 | 458,220 |
2023-04-27 | $46.47 | $46.47 | $46.27 | $46.33 | $46.24 | 763,729 |
2023-04-26 | $46.55 | $46.64 | $46.43 | $46.43 | $46.34 | 370,269 |
2023-04-25 | $46.59 | $46.69 | $46.53 | $46.61 | $46.52 | 476,514 |
2023-04-24 | $46.46 | $46.55 | $46.37 | $46.55 | $46.46 | 198,495 |
2023-04-21 | $46.40 | $46.44 | $46.32 | $46.40 | $46.31 | 407,113 |
2023-04-20 | $46.33 | $46.48 | $46.33 | $46.39 | $46.30 | 1,155,340 |
2023-04-19 | $46.52 | $46.52 | $46.29 | $46.39 | $46.30 | 742,469 |
2023-04-18 | $46.60 | $46.69 | $46.49 | $46.53 | $46.44 | 257,229 |
2023-04-17 | $47.06 | $47.06 | $46.86 | $46.90 | $46.81 | 527,072 |
2023-04-14 | $47.28 | $47.28 | $47.02 | $47.08 | $46.99 | 278,256 |
2023-04-13 | $47.37 | $47.37 | $47.17 | $47.23 | $47.14 | 265,379 |
2023-04-12 | $47.29 | $47.29 | $47.18 | $47.24 | $47.15 | 400,102 |
2023-04-11 | $47.09 | $47.14 | $47.02 | $47.14 | $47.05 | 226,875 |
2023-04-10 | $46.99 | $47.10 | $46.99 | $47.06 | $46.97 | 393,079 |
2023-04-06 | $47.16 | $47.16 | $47.04 | $47.16 | $47.07 | 332,345 |
2023-04-05 | $47.04 | $47.09 | $46.98 | $47.09 | $47.00 | 317,059 |
2023-04-04 | $46.74 | $46.93 | $46.68 | $46.80 | $46.71 | 486,420 |
2023-04-03 | $46.71 | $46.81 | $46.65 | $46.78 | $46.69 | 356,838 |
2023-03-31 | $46.84 | $46.84 | $46.74 | $46.82 | $46.82 | 503,757 |
2023-03-30 | $46.55 | $46.76 | $46.55 | $46.75 | $46.75 | 501,712 |
2023-03-29 | $46.49 | $46.64 | $46.49 | $46.61 | $46.61 | 371,353 |
2023-03-28 | $46.53 | $46.58 | $46.46 | $46.51 | $46.51 | 346,027 |
2023-03-27 | $46.55 | $46.59 | $46.45 | $46.48 | $46.48 | 346,995 |
2023-03-24 | $46.55 | $46.65 | $46.48 | $46.65 | $46.65 | 475,458 |
2023-03-23 | $46.34 | $46.47 | $46.33 | $46.44 | $46.44 | 418,459 |
2023-03-22 | $46.16 | $46.35 | $46.12 | $46.25 | $46.25 | 538,080 |
2023-03-21 | $46.22 | $46.24 | $46.09 | $46.16 | $46.16 | 400,636 |
2023-03-20 | $46.30 | $46.30 | $46.22 | $46.30 | $46.30 | 678,359 |
2023-03-17 | $46.35 | $46.44 | $46.33 | $46.35 | $46.35 | 664,114 |
2023-03-16 | $46.34 | $46.36 | $46.19 | $46.22 | $46.22 | 766,440 |
2023-03-15 | $46.34 | $46.43 | $46.21 | $46.27 | $46.27 | 1,120,036 |
2023-03-14 | $46.04 | $46.07 | $45.87 | $45.97 | $45.97 | 4,171,042 |
2023-03-13 | $46.09 | $46.27 | $46.03 | $46.03 | $46.03 | 765,844 |
2023-03-10 | $45.87 | $46.01 | $45.81 | $45.81 | $45.81 | 598,108 |
2023-03-09 | $45.56 | $45.68 | $45.55 | $45.56 | $45.56 | 840,295 |
2023-03-08 | $45.53 | $45.58 | $45.48 | $45.56 | $45.56 | 494,046 |
2023-03-07 | $45.59 | $45.59 | $45.41 | $45.52 | $45.52 | 809,876 |
2023-03-06 | $45.54 | $45.64 | $45.42 | $45.45 | $45.45 | 791,355 |
2023-03-03 | $45.60 | $45.60 | $45.45 | $45.55 | $45.55 | 1,036,372 |
2023-03-02 | $45.27 | $45.52 | $45.27 | $45.44 | $45.44 | 1,504,551 |
2023-03-01 | $45.45 | $45.51 | $45.35 | $45.40 | $45.40 | 1,200,433 |
2023-02-28 | $45.52 | $45.65 | $45.52 | $45.60 | $45.51 | 285,458 |
2023-02-27 | $45.53 | $45.65 | $45.53 | $45.57 | $45.48 | 544,691 |
2023-02-24 | $45.48 | $45.60 | $45.44 | $45.45 | $45.36 | 1,703,388 |
2023-02-23 | $45.55 | $45.70 | $45.55 | $45.70 | $45.61 | 485,378 |
2023-02-22 | $45.57 | $45.58 | $45.52 | $45.56 | $45.47 | 673,642 |
2023-02-21 | $45.60 | $45.61 | $45.50 | $45.53 | $45.44 | 1,688,794 |
2023-02-17 | $45.78 | $45.83 | $45.74 | $45.81 | $45.72 | 1,910,873 |
2023-02-16 | $46.21 | $46.22 | $45.89 | $45.95 | $45.86 | 2,191,992 |
2023-02-15 | $46.46 | $46.50 | $46.31 | $46.33 | $46.24 | 1,627,365 |
2023-02-14 | $46.58 | $46.64 | $46.51 | $46.57 | $46.48 | 1,538,581 |
2023-02-13 | $46.70 | $46.70 | $46.60 | $46.60 | $46.51 | 517,645 |
2023-02-10 | $46.79 | $46.79 | $46.58 | $46.61 | $46.52 | 515,044 |
2023-02-09 | $46.82 | $46.83 | $46.71 | $46.73 | $46.64 | 864,255 |
2023-02-08 | $46.75 | $46.81 | $46.72 | $46.79 | $46.70 | 481,952 |
2023-02-07 | $46.88 | $46.88 | $46.74 | $46.75 | $46.66 | 731,450 |
2023-02-06 | $46.87 | $46.93 | $46.79 | $46.85 | $46.76 | 1,354,610 |
2023-02-03 | $47.07 | $47.08 | $46.94 | $47.06 | $46.97 | 1,919,512 |
2023-02-02 | $47.26 | $47.26 | $47.15 | $47.21 | $47.11 | 948,851 |
2023-02-01 | $47.04 | $47.13 | $47.02 | $47.11 | $47.02 | 1,004,721 |
2023-01-31 | $47.16 | $47.16 | $47.05 | $47.12 | $46.94 | 1,010,291 |
2023-01-30 | $46.95 | $47.06 | $46.95 | $47.03 | $46.85 | 1,185,401 |
2023-01-27 | $46.99 | $47.07 | $46.98 | $47.02 | $46.84 | 1,779,667 |
2023-01-26 | $47.07 | $47.12 | $47.04 | $47.10 | $46.92 | 689,534 |
2023-01-25 | $46.97 | $47.07 | $46.97 | $47.06 | $46.88 | 698,452 |
2023-01-24 | $47.01 | $47.03 | $46.87 | $47.00 | $46.82 | 1,446,058 |
2023-01-23 | $46.97 | $47.09 | $46.89 | $46.92 | $46.74 | 2,304,199 |
2023-01-20 | $46.97 | $47.05 | $46.95 | $46.98 | $46.98 | 2,471,384 |
2023-01-19 | $46.98 | $47.03 | $46.94 | $47.01 | $47.01 | 1,265,091 |
2023-01-18 | $46.95 | $46.99 | $46.89 | $46.95 | $46.95 | 1,572,411 |
2023-01-17 | $46.68 | $46.74 | $46.66 | $46.71 | $46.71 | 2,018,612 |
2023-01-13 | $46.68 | $46.73 | $46.61 | $46.62 | $46.62 | 825,059 |
2023-01-12 | $46.63 | $46.67 | $46.50 | $46.65 | $46.65 | 969,998 |
2023-01-11 | $46.41 | $46.48 | $46.37 | $46.43 | $46.43 | 3,041,173 |
2023-01-10 | $46.31 | $46.37 | $46.24 | $46.36 | $46.36 | 611,442 |
2023-01-09 | $46.21 | $46.34 | $46.20 | $46.31 | $46.31 | 2,162,124 |
2023-01-06 | $45.98 | $46.19 | $45.87 | $46.15 | $46.15 | 1,065,522 |
2023-01-05 | $45.88 | $45.96 | $45.81 | $45.87 | $45.87 | 1,863,062 |
2023-01-04 | $45.95 | $45.96 | $45.85 | $45.88 | $45.88 | 683,555 |
2023-01-03 | $45.68 | $45.76 | $45.64 | $45.70 | $45.70 | 2,215,924 |
2022-12-30 | $45.53 | $45.65 | $45.53 | $45.62 | $45.62 | 1,120,444 |
2022-12-29 | $45.55 | $45.64 | $45.53 | $45.61 | $45.61 | 1,529,164 |
2022-12-28 | $45.62 | $45.62 | $45.47 | $45.51 | $45.51 | 2,358,302 |
2022-12-27 | $45.72 | $45.73 | $45.47 | $45.48 | $45.48 | 1,933,303 |
2022-12-23 | $45.64 | $45.77 | $45.60 | $45.71 | $45.71 | 1,181,421 |
2022-12-22 | $45.74 | $45.86 | $45.72 | $45.80 | $45.80 | 1,753,764 |
2022-12-21 | $45.76 | $45.87 | $45.67 | $45.83 | $45.83 | 1,425,575 |
2022-12-20 | $45.81 | $45.90 | $45.72 | $45.80 | $45.80 | 2,210,389 |
2022-12-19 | $45.96 | $46.02 | $45.89 | $46.02 | $46.02 | 2,064,342 |
2022-12-16 | $46.08 | $46.24 | $45.95 | $46.21 | $46.13 | 1,801,696 |
2022-12-15 | $46.22 | $46.25 | $46.15 | $46.15 | $46.07 | 1,018,638 |
2022-12-14 | $46.22 | $46.26 | $46.08 | $46.24 | $46.16 | 1,024,006 |
2022-12-13 | $46.31 | $46.53 | $46.19 | $46.19 | $46.11 | 1,273,645 |
2022-12-12 | $46.17 | $46.17 | $46.02 | $46.09 | $46.01 | 1,995,454 |
2022-12-09 | $46.12 | $46.17 | $46.05 | $46.10 | $46.02 | 3,470,354 |
2022-12-08 | $46.12 | $46.21 | $46.10 | $46.10 | $46.02 | 1,289,002 |
2022-12-07 | $46.07 | $46.21 | $46.04 | $46.16 | $46.08 | 1,267,560 |
2022-12-06 | $46.05 | $46.10 | $46.00 | $46.00 | $45.92 | 1,628,996 |
2022-12-05 | $45.98 | $46.05 | $45.89 | $45.93 | $45.85 | 1,541,482 |
2022-12-02 | $45.99 | $46.00 | $45.85 | $46.00 | $45.92 | 920,213 |
2022-12-01 | $45.96 | $46.05 | $45.88 | $46.03 | $45.95 | 1,387,166 |
2022-11-30 | $45.67 | $45.95 | $45.67 | $45.95 | $45.79 | 1,217,859 |
2022-11-29 | $45.59 | $45.75 | $45.55 | $45.67 | $45.51 | 625,039 |
2022-11-28 | $45.49 | $45.58 | $45.49 | $45.50 | $45.34 | 2,138,621 |
2022-11-25 | $45.55 | $45.56 | $45.51 | $45.54 | $45.38 | 281,158 |
2022-11-23 | $45.45 | $45.56 | $45.45 | $45.54 | $45.38 | 579,687 |
2022-11-22 | $45.30 | $45.43 | $45.28 | $45.39 | $45.23 | 806,766 |
2022-11-21 | $45.26 | $45.31 | $45.16 | $45.19 | $45.03 | 1,685,969 |
2022-11-18 | $45.24 | $45.28 | $45.13 | $45.28 | $45.12 | 765,700 |
2022-11-17 | $45.15 | $45.18 | $45.04 | $45.16 | $45.00 | 1,225,217 |
2022-11-16 | $44.87 | $45.09 | $44.87 | $45.04 | $44.88 | 1,319,932 |
2022-11-15 | $44.67 | $44.80 | $44.60 | $44.77 | $44.61 | 1,446,878 |
2022-11-14 | $44.56 | $44.61 | $44.52 | $44.57 | $44.41 | 4,223,290 |
2022-11-11 | $44.39 | $44.58 | $44.37 | $44.50 | $44.50 | 754,771 |
2022-11-10 | $44.33 | $44.53 | $44.33 | $44.44 | $44.44 | 3,903,971 |
2022-11-09 | $43.85 | $43.98 | $43.84 | $43.92 | $43.92 | 1,584,476 |
2022-11-08 | $43.75 | $43.95 | $43.75 | $43.86 | $43.86 | 1,623,138 |
2022-11-07 | $43.84 | $43.84 | $43.69 | $43.71 | $43.71 | 3,242,843 |
2022-11-04 | $43.84 | $43.84 | $43.63 | $43.72 | $43.72 | 2,020,268 |
2022-11-03 | $43.66 | $43.71 | $43.55 | $43.67 | $43.67 | 5,445,249 |
2022-11-02 | $43.70 | $43.95 | $43.67 | $43.81 | $43.81 | 2,652,470 |
2022-11-01 | $43.70 | $43.76 | $43.59 | $43.69 | $43.69 | 1,585,831 |
2022-10-31 | $43.59 | $43.71 | $43.49 | $43.57 | $43.50 | 2,360,990 |
2022-10-28 | $43.58 | $43.67 | $43.50 | $43.67 | $43.60 | 2,186,387 |
2022-10-27 | $43.56 | $43.65 | $43.48 | $43.48 | $43.41 | 1,908,422 |
2022-10-26 | $43.50 | $43.62 | $43.43 | $43.60 | $43.53 | 1,688,581 |
2022-10-25 | $43.63 | $43.75 | $43.48 | $43.48 | $43.41 | 1,837,308 |
2022-10-24 | $43.73 | $43.80 | $43.53 | $43.53 | $43.46 | 3,085,332 |
2022-10-21 | $43.99 | $44.04 | $43.82 | $43.85 | $43.78 | 2,762,463 |
2022-10-20 | $44.32 | $44.32 | $44.08 | $44.10 | $44.03 | 1,267,078 |
2022-10-19 | $44.41 | $44.42 | $44.30 | $44.33 | $44.26 | 1,550,816 |
2022-10-18 | $44.59 | $44.59 | $44.38 | $44.49 | $44.42 | 1,996,944 |
2022-10-17 | $44.39 | $44.55 | $44.35 | $44.35 | $44.28 | 3,293,967 |
2022-10-14 | $44.43 | $44.46 | $44.29 | $44.33 | $44.26 | 1,671,602 |
2022-10-13 | $44.12 | $44.42 | $44.08 | $44.27 | $44.20 | 4,731,777 |
2022-10-12 | $44.44 | $44.56 | $44.44 | $44.44 | $44.37 | 1,111,972 |
2022-10-11 | $44.26 | $44.49 | $44.23 | $44.49 | $44.42 | 1,638,975 |
2022-10-10 | $44.25 | $44.39 | $44.18 | $44.27 | $44.20 | 1,949,265 |
2022-10-07 | $44.53 | $44.53 | $44.28 | $44.39 | $44.32 | 3,048,351 |
2022-10-06 | $44.43 | $44.45 | $44.28 | $44.41 | $44.34 | 1,503,573 |
2022-10-05 | $44.46 | $44.46 | $44.26 | $44.39 | $44.32 | 1,004,763 |
2022-10-04 | $44.30 | $44.49 | $44.25 | $44.46 | $44.39 | 1,951,680 |
2022-10-03 | $44.04 | $44.10 | $43.90 | $44.08 | $44.01 | 2,251,979 |
2022-09-30 | $43.93 | $43.99 | $43.87 | $43.99 | $43.84 | 900,349 |
2022-09-29 | $43.81 | $43.97 | $43.81 | $43.92 | $43.77 | 1,399,062 |
2022-09-28 | $44.01 | $44.05 | $43.91 | $43.95 | $43.80 | 1,366,203 |
2022-09-27 | $44.08 | $44.08 | $43.89 | $44.02 | $43.87 | 1,565,463 |
2022-09-26 | $44.38 | $44.38 | $44.08 | $44.15 | $44.00 | 3,931,554 |
2022-09-23 | $44.39 | $44.52 | $44.29 | $44.39 | $44.39 | 3,329,679 |
2022-09-22 | $44.51 | $44.60 | $44.45 | $44.45 | $44.45 | 2,168,930 |
2022-09-21 | $44.69 | $44.82 | $44.62 | $44.76 | $44.76 | 1,213,659 |
2022-09-20 | $44.77 | $44.82 | $44.67 | $44.67 | $44.67 | 1,251,547 |
2022-09-19 | $44.96 | $45.00 | $44.89 | $44.92 | $44.92 | 1,846,807 |
2022-09-16 | $44.98 | $45.08 | $44.96 | $45.00 | $45.00 | 874,078 |
2022-09-15 | $45.05 | $45.12 | $44.98 | $45.01 | $45.01 | 2,640,447 |
2022-09-14 | $45.13 | $45.19 | $45.03 | $45.11 | $45.11 | 2,085,310 |
2022-09-13 | $45.28 | $45.29 | $45.10 | $45.14 | $45.14 | 3,117,107 |
2022-09-12 | $45.39 | $45.50 | $45.28 | $45.41 | $45.41 | 2,561,424 |
2022-09-09 | $45.49 | $45.49 | $45.25 | $45.33 | $45.33 | 1,162,402 |
2022-09-08 | $45.29 | $45.41 | $45.24 | $45.24 | $45.24 | 1,982,875 |
2022-09-07 | $45.32 | $45.40 | $45.28 | $45.36 | $45.36 | 1,250,052 |
2022-09-06 | $45.54 | $45.54 | $45.24 | $45.32 | $45.32 | 2,863,656 |
2022-09-02 | $45.53 | $45.57 | $45.41 | $45.54 | $45.54 | 2,009,767 |
2022-09-01 | $45.58 | $45.58 | $45.15 | $45.43 | $45.43 | 3,774,523 |
2022-08-31 | $45.59 | $45.73 | $45.59 | $45.63 | $45.56 | 282,941 |
2022-08-30 | $45.74 | $45.81 | $45.64 | $45.75 | $45.68 | 1,289,586 |
2022-08-29 | $45.86 | $45.87 | $45.70 | $45.75 | $45.68 | 1,595,099 |
2022-08-26 | $46.09 | $46.09 | $45.86 | $45.97 | $45.90 | 858,535 |
2022-08-25 | $46.26 | $46.26 | $45.96 | $46.04 | $45.97 | 7,386,578 |
2022-08-24 | $46.18 | $46.18 | $45.97 | $46.06 | $45.99 | 1,371,015 |
2022-08-23 | $46.18 | $46.21 | $46.08 | $46.17 | $46.10 | 1,431,749 |
2022-08-22 | $46.28 | $46.28 | $46.13 | $46.15 | $46.08 | 2,427,306 |
2022-08-19 | $46.32 | $46.39 | $46.16 | $46.31 | $46.24 | 2,152,121 |
2022-08-18 | $46.49 | $46.58 | $46.46 | $46.51 | $46.44 | 807,001 |
2022-08-17 | $46.70 | $46.70 | $46.39 | $46.53 | $46.46 | 1,123,772 |
2022-08-16 | $47.01 | $47.01 | $46.78 | $46.81 | $46.74 | 631,124 |
2022-08-15 | $46.93 | $47.06 | $46.92 | $46.96 | $46.89 | 1,473,750 |
2022-08-12 | $47.02 | $47.02 | $46.90 | $47.00 | $46.93 | 603,420 |
2022-08-11 | $47.02 | $47.04 | $46.83 | $46.91 | $46.84 | 1,526,786 |
2022-08-10 | $47.08 | $47.09 | $46.95 | $46.95 | $46.88 | 807,840 |
2022-08-09 | $46.91 | $46.97 | $46.88 | $46.95 | $46.88 | 741,123 |
2022-08-08 | $47.07 | $47.09 | $46.89 | $46.94 | $46.87 | 2,164,999 |
2022-08-05 | $47.12 | $47.13 | $46.86 | $46.90 | $46.83 | 1,221,542 |
2022-08-04 | $47.13 | $47.29 | $47.13 | $47.21 | $47.14 | 703,848 |
2022-08-03 | $47.19 | $47.44 | $47.08 | $47.21 | $47.14 | 552,154 |
2022-08-02 | $47.28 | $47.35 | $47.13 | $47.21 | $47.14 | 735,373 |
2022-08-01 | $47.06 | $47.20 | $47.06 | $47.16 | $47.09 | 1,359,030 |
2022-07-29 | $47.16 | $47.21 | $47.12 | $47.13 | $46.99 | 1,192,807 |
2022-07-28 | $47.00 | $47.20 | $46.92 | $47.11 | $46.97 | 6,685,012 |
2022-07-27 | $46.84 | $46.92 | $46.76 | $46.87 | $46.73 | 1,066,599 |
2022-07-26 | $46.82 | $46.84 | $46.73 | $46.76 | $46.62 | 998,855 |
2022-07-25 | $46.71 | $46.71 | $46.60 | $46.60 | $46.46 | 1,393,319 |
2022-07-22 | $46.72 | $46.81 | $46.67 | $46.75 | $46.61 | 1,796,004 |
2022-07-21 | $46.59 | $46.60 | $46.50 | $46.50 | $46.36 | 1,464,652 |
2022-07-20 | $46.58 | $46.60 | $46.52 | $46.54 | $46.40 | 751,835 |
2022-07-19 | $46.48 | $46.54 | $46.41 | $46.46 | $46.32 | 1,209,085 |
2022-07-18 | $46.47 | $46.57 | $46.47 | $46.47 | $46.33 | 1,368,792 |
2022-07-15 | $46.42 | $46.61 | $46.42 | $46.51 | $46.37 | 1,695,351 |
2022-07-14 | $46.30 | $46.53 | $46.30 | $46.53 | $46.39 | 1,505,060 |
2022-07-13 | $46.33 | $46.47 | $46.27 | $46.43 | $46.29 | 1,464,830 |
2022-07-12 | $46.53 | $46.53 | $46.35 | $46.37 | $46.23 | 1,134,701 |
2022-07-11 | $46.35 | $46.45 | $46.28 | $46.35 | $46.21 | 1,732,476 |
2022-07-08 | $46.28 | $46.33 | $46.21 | $46.27 | $46.13 | 2,949,245 |
2022-07-07 | $46.32 | $46.37 | $46.20 | $46.25 | $46.11 | 2,931,282 |
2022-07-06 | $46.37 | $46.38 | $46.21 | $46.25 | $46.11 | 511,450 |
2022-07-05 | $46.13 | $46.22 | $46.13 | $46.17 | $46.03 | 1,254,164 |
2022-07-01 | $45.96 | $46.18 | $45.96 | $46.03 | $45.89 | 1,217,605 |
2022-06-30 | $45.89 | $45.97 | $45.75 | $45.86 | $45.65 | 1,139,318 |
2022-06-29 | $45.56 | $45.80 | $45.56 | $45.72 | $45.51 | 1,293,664 |
2022-06-28 | $45.63 | $45.63 | $45.52 | $45.61 | $45.40 | 918,311 |
2022-06-27 | $45.61 | $45.70 | $45.54 | $45.63 | $45.42 | 2,288,746 |
2022-06-24 | $45.59 | $45.74 | $45.56 | $45.61 | $45.40 | 952,439 |
2022-06-23 | $45.56 | $45.70 | $45.56 | $45.65 | $45.44 | 1,308,373 |
2022-06-22 | $45.38 | $45.53 | $45.38 | $45.42 | $45.21 | 1,345,152 |
2022-06-21 | $45.41 | $45.41 | $45.11 | $45.26 | $45.05 | 5,159,775 |
2022-06-17 | $45.31 | $45.45 | $45.09 | $45.39 | $45.18 | 3,492,936 |
2022-06-16 | $45.19 | $45.38 | $45.10 | $45.22 | $45.01 | 4,543,835 |
2022-06-15 | $45.32 | $45.58 | $45.14 | $45.46 | $45.25 | 3,704,551 |
2022-06-14 | $45.46 | $45.46 | $44.88 | $45.33 | $45.12 | 4,715,131 |
2022-06-13 | $45.79 | $45.82 | $44.82 | $45.50 | $45.29 | 4,881,379 |
2022-06-10 | $46.23 | $46.33 | $46.14 | $46.18 | $45.97 | 3,261,462 |
2022-06-09 | $46.63 | $46.63 | $46.40 | $46.41 | $46.20 | 3,771,891 |
2022-06-08 | $46.87 | $46.87 | $46.61 | $46.63 | $46.42 | 2,083,143 |
2022-06-07 | $46.87 | $46.90 | $46.73 | $46.73 | $46.52 | 842,665 |
2022-06-06 | $46.95 | $46.95 | $46.74 | $46.79 | $46.58 | 3,230,669 |
2022-06-03 | $46.78 | $47.00 | $46.78 | $46.82 | $46.61 | 2,250,413 |
2022-06-02 | $46.83 | $47.02 | $46.83 | $46.87 | $46.66 | 1,978,035 |
2022-06-01 | $46.88 | $47.04 | $46.77 | $46.85 | $46.64 | 2,994,237 |
2022-05-31 | $46.86 | $47.01 | $46.83 | $46.86 | $46.58 | 4,116,750 |
2022-05-27 | $46.96 | $47.00 | $46.87 | $46.90 | $46.62 | 1,854,927 |
2022-05-26 | $46.58 | $46.69 | $46.56 | $46.64 | $46.36 | 3,611,324 |
2022-05-25 | $46.26 | $46.40 | $46.26 | $46.36 | $46.08 | 2,572,345 |
2022-05-24 | $45.83 | $46.05 | $45.83 | $46.02 | $45.75 | 2,068,436 |
2022-05-23 | $45.53 | $45.68 | $45.45 | $45.66 | $45.39 | 4,486,812 |
2022-05-20 | $45.32 | $45.52 | $45.32 | $45.49 | $45.22 | 3,498,857 |
2022-05-19 | $45.24 | $45.33 | $45.19 | $45.29 | $45.02 | 3,184,853 |
2022-05-18 | $45.11 | $45.23 | $45.07 | $45.07 | $44.80 | 1,321,198 |
2022-05-17 | $45.22 | $45.26 | $45.14 | $45.15 | $44.88 | 1,695,100 |
2022-05-16 | $45.31 | $45.41 | $45.29 | $45.30 | $45.03 | 3,242,835 |
2022-05-13 | $45.32 | $45.37 | $45.24 | $45.30 | $45.03 | 2,167,495 |
2022-05-12 | $45.46 | $45.50 | $45.39 | $45.39 | $45.12 | 1,667,373 |
2022-05-11 | $45.44 | $45.52 | $45.41 | $45.41 | $45.14 | 2,123,419 |
2022-05-10 | $45.57 | $45.62 | $45.45 | $45.45 | $45.18 | 2,297,968 |
2022-05-09 | $45.68 | $45.72 | $45.50 | $45.52 | $45.25 | 3,426,524 |
2022-05-06 | $45.67 | $45.82 | $45.65 | $45.71 | $45.44 | 2,019,060 |
2022-05-05 | $45.95 | $45.95 | $45.71 | $45.85 | $45.58 | 3,843,014 |
2022-05-04 | $46.01 | $46.10 | $45.87 | $45.97 | $45.70 | 2,729,483 |
2022-05-03 | $46.04 | $46.12 | $45.93 | $45.97 | $45.70 | 1,994,760 |
2022-05-02 | $45.97 | $46.05 | $45.92 | $45.98 | $45.71 | 2,897,716 |
2022-04-29 | $46.07 | $46.17 | $46.06 | $46.09 | $45.75 | 1,868,373 |
2022-04-28 | $46.23 | $46.23 | $46.05 | $46.18 | $45.84 | 2,381,514 |
2022-04-27 | $46.14 | $46.26 | $46.13 | $46.25 | $45.91 | 2,240,193 |
2022-04-26 | $46.22 | $46.24 | $46.16 | $46.20 | $45.86 | 3,021,750 |
2022-04-25 | $46.33 | $46.33 | $46.15 | $46.21 | $45.87 | 17,423,092 |
2022-04-22 | $46.19 | $46.30 | $46.15 | $46.29 | $45.95 | 2,168,539 |
2022-04-21 | $46.42 | $46.52 | $46.19 | $46.27 | $45.93 | 4,193,192 |
2022-04-20 | $46.41 | $46.55 | $46.40 | $46.47 | $46.13 | 2,654,777 |
2022-04-19 | $46.58 | $46.67 | $46.39 | $46.41 | $46.07 | 4,384,839 |
2022-04-18 | $46.78 | $46.87 | $46.60 | $46.67 | $46.32 | 5,687,910 |
2022-04-14 | $47.04 | $47.04 | $46.76 | $46.79 | $46.44 | 4,371,770 |
2022-04-13 | $47.06 | $47.10 | $46.98 | $47.05 | $46.70 | 2,681,120 |
2022-04-12 | $47.22 | $47.24 | $46.97 | $47.04 | $46.69 | 3,229,115 |
2022-04-11 | $47.38 | $47.38 | $47.18 | $47.18 | $46.83 | 3,868,794 |
2022-04-08 | $47.32 | $47.38 | $47.30 | $47.37 | $47.02 | 2,411,680 |
2022-04-07 | $47.58 | $47.58 | $47.36 | $47.46 | $47.11 | 1,934,153 |
2022-04-06 | $47.59 | $47.73 | $47.52 | $47.63 | $47.28 | 1,336,279 |
2022-04-05 | $47.96 | $47.96 | $47.72 | $47.80 | $47.45 | 1,693,358 |
2022-04-04 | $47.96 | $47.99 | $47.83 | $47.95 | $47.59 | 2,736,184 |
2022-04-01 | $47.78 | $47.84 | $47.77 | $47.80 | $47.45 | 1,553,509 |
2022-03-31 | $47.88 | $47.94 | $47.82 | $47.88 | $47.46 | 1,728,782 |
2022-03-30 | $47.71 | $47.87 | $47.71 | $47.85 | $47.43 | 2,643,185 |
2022-03-29 | $47.80 | $47.87 | $47.69 | $47.75 | $47.33 | 2,012,820 |
2022-03-28 | $47.89 | $47.93 | $47.74 | $47.84 | $47.42 | 3,231,642 |
2022-03-25 | $48.06 | $48.06 | $47.86 | $47.93 | $47.51 | 2,932,707 |
2022-03-24 | $48.17 | $48.17 | $48.03 | $48.07 | $47.65 | 1,416,390 |
2022-03-23 | $48.31 | $48.31 | $48.17 | $48.24 | $47.82 | 1,477,109 |
2022-03-22 | $48.46 | $48.46 | $48.31 | $48.37 | $47.95 | 1,843,569 |
2022-03-21 | $48.63 | $48.63 | $48.38 | $48.49 | $48.07 | 2,904,576 |
2022-03-18 | $48.65 | $48.71 | $48.60 | $48.71 | $48.28 | 1,913,310 |
2022-03-17 | $48.55 | $48.69 | $48.54 | $48.61 | $48.19 | 1,746,680 |
2022-03-16 | $48.41 | $48.59 | $48.32 | $48.56 | $48.14 | 1,153,547 |
2022-03-15 | $48.47 | $48.51 | $48.33 | $48.40 | $47.98 | 1,951,139 |
2022-03-14 | $48.88 | $48.88 | $48.54 | $48.60 | $48.18 | 4,774,451 |
2022-03-11 | $49.07 | $49.07 | $48.90 | $48.97 | $48.54 | 1,919,183 |
2022-03-10 | $49.18 | $49.23 | $49.05 | $49.11 | $48.68 | 1,367,959 |
2022-03-09 | $49.23 | $49.27 | $49.19 | $49.25 | $48.82 | 1,467,356 |
2022-03-08 | $49.36 | $49.37 | $49.22 | $49.33 | $48.90 | 2,303,450 |
2022-03-07 | $49.48 | $49.57 | $49.47 | $49.54 | $49.11 | 1,986,558 |
2022-03-04 | $49.61 | $49.65 | $49.51 | $49.62 | $49.19 | 2,563,333 |
2022-03-03 | $49.78 | $49.78 | $49.60 | $49.64 | $49.21 | 2,666,744 |
2022-03-02 | $49.88 | $49.91 | $49.70 | $49.73 | $49.30 | 1,292,863 |
2022-03-01 | $49.79 | $49.96 | $49.78 | $49.91 | $49.47 | 1,707,671 |
2022-02-28 | $49.84 | $49.92 | $49.74 | $49.77 | $49.26 | 3,759,373 |
2022-02-25 | $49.84 | $49.84 | $49.67 | $49.71 | $49.20 | 2,320,250 |
2022-02-24 | $49.80 | $49.91 | $49.75 | $49.76 | $49.25 | 3,019,515 |
2022-02-23 | $49.69 | $49.74 | $49.59 | $49.70 | $49.19 | 1,607,293 |
2022-02-22 | $49.64 | $49.72 | $49.64 | $49.69 | $49.18 | 2,828,312 |
2022-02-18 | $49.75 | $49.75 | $49.61 | $49.62 | $49.12 | 2,579,058 |
2022-02-17 | $49.59 | $49.71 | $49.59 | $49.67 | $49.16 | 1,005,834 |
2022-02-16 | $49.62 | $49.66 | $49.55 | $49.62 | $49.12 | 2,234,448 |
2022-02-15 | $49.70 | $49.70 | $49.56 | $49.56 | $49.06 | 2,229,959 |
2022-02-14 | $49.78 | $49.84 | $49.69 | $49.72 | $49.21 | 3,075,864 |
2022-02-11 | $49.96 | $50.03 | $49.79 | $49.80 | $49.29 | 3,903,971 |
2022-02-10 | $50.17 | $50.19 | $49.89 | $49.96 | $49.45 | 2,270,129 |
2022-02-09 | $50.21 | $50.29 | $50.21 | $50.29 | $49.78 | 988,501 |
2022-02-08 | $50.30 | $50.35 | $50.24 | $50.24 | $49.73 | 1,722,420 |
2022-02-07 | $50.34 | $50.43 | $50.34 | $50.37 | $49.86 | 1,778,936 |
2022-02-04 | $50.40 | $50.47 | $50.36 | $50.40 | $49.89 | 2,919,806 |
2022-02-03 | $50.38 | $50.52 | $50.34 | $50.41 | $49.90 | 1,795,885 |
2022-02-02 | $50.38 | $50.44 | $50.33 | $50.36 | $49.85 | 1,321,232 |
2022-02-01 | $50.16 | $50.36 | $50.16 | $50.21 | $49.70 | 1,300,444 |
2022-01-31 | $50.13 | $50.23 | $50.13 | $50.21 | $49.64 | 2,378,481 |
2022-01-28 | $50.40 | $50.40 | $50.22 | $50.25 | $49.68 | 3,223,655 |
2022-01-27 | $50.55 | $50.60 | $50.39 | $50.48 | $49.90 | 4,367,798 |
2022-01-26 | $50.70 | $50.71 | $50.46 | $50.58 | $50.00 | 2,488,996 |
2022-01-25 | $50.84 | $50.86 | $50.69 | $50.72 | $50.14 | 1,653,422 |
2022-01-24 | $50.87 | $50.90 | $50.81 | $50.88 | $50.30 | 2,523,988 |
2022-01-21 | $51.00 | $51.02 | $50.89 | $50.95 | $50.37 | 3,011,229 |
2022-01-20 | $51.01 | $51.07 | $51.00 | $51.04 | $50.46 | 1,082,966 |
2022-01-19 | $51.08 | $51.11 | $50.99 | $50.99 | $50.41 | 1,246,410 |
2022-01-18 | $51.15 | $51.15 | $51.04 | $51.05 | $50.47 | 2,070,597 |
2022-01-14 | $51.14 | $51.18 | $51.13 | $51.15 | $50.57 | 993,660 |
2022-01-13 | $51.19 | $51.20 | $51.14 | $51.18 | $50.60 | 855,627 |
2022-01-12 | $51.21 | $51.21 | $51.13 | $51.19 | $50.61 | 825,750 |
2022-01-11 | $51.17 | $51.24 | $51.12 | $51.18 | $50.60 | 1,830,035 |
2022-01-10 | $51.38 | $51.39 | $51.20 | $51.25 | $50.66 | 1,129,719 |
2022-01-07 | $51.53 | $51.55 | $51.35 | $51.37 | $50.78 | 1,341,865 |
2022-01-06 | $51.53 | $51.64 | $51.50 | $51.57 | $50.98 | 1,027,462 |
2022-01-05 | $51.67 | $51.68 | $51.57 | $51.59 | $51.00 | 712,444 |
2022-01-04 | $51.67 | $51.71 | $51.63 | $51.63 | $51.04 | 761,307 |
2022-01-03 | $51.68 | $51.71 | $51.63 | $51.66 | $51.07 | 1,097,623 |
2021-12-31 | $51.78 | $51.78 | $51.70 | $51.73 | $51.14 | 526,416 |
2021-12-30 | $51.68 | $51.77 | $51.68 | $51.76 | $51.17 | 552,136 |
2021-12-29 | $51.74 | $51.76 | $51.67 | $51.68 | $51.09 | 513,970 |
2021-12-28 | $51.78 | $51.80 | $51.73 | $51.80 | $51.21 | 348,566 |
2021-12-27 | $51.72 | $51.81 | $51.72 | $51.74 | $51.15 | 634,658 |
2021-12-23 | $51.73 | $51.76 | $51.69 | $51.74 | $51.15 | 449,889 |
2021-12-22 | $51.73 | $51.78 | $51.73 | $51.76 | $51.17 | 597,753 |
2021-12-21 | $51.75 | $51.75 | $51.66 | $51.70 | $51.11 | 583,497 |
2021-12-20 | $51.78 | $51.78 | $51.71 | $51.75 | $51.16 | 494,286 |
2021-12-17 | $51.65 | $51.76 | $51.65 | $51.72 | $51.13 | 945,665 |
2021-12-16 | $51.77 | $51.80 | $51.75 | $51.79 | $51.13 | 356,632 |
2021-12-15 | $51.74 | $51.78 | $51.69 | $51.75 | $51.09 | 317,025 |
2021-12-14 | $51.82 | $51.82 | $51.74 | $51.76 | $51.10 | 317,941 |
2021-12-13 | $51.76 | $51.81 | $51.75 | $51.80 | $51.14 | 428,210 |
2021-12-10 | $51.69 | $51.73 | $51.66 | $51.70 | $51.05 | 464,242 |
2021-12-09 | $51.64 | $51.71 | $51.62 | $51.62 | $50.97 | 673,222 |
2021-12-08 | $51.67 | $51.71 | $51.65 | $51.67 | $51.02 | 410,438 |
2021-12-07 | $51.72 | $51.75 | $51.68 | $51.71 | $51.06 | 268,424 |
2021-12-06 | $51.74 | $51.78 | $51.69 | $51.73 | $51.07 | 419,621 |
2021-12-03 | $51.69 | $51.77 | $51.69 | $51.77 | $51.11 | 421,902 |
2021-12-02 | $51.75 | $51.75 | $51.68 | $51.72 | $51.06 | 416,863 |
2021-12-01 | $51.74 | $51.74 | $51.68 | $51.74 | $51.08 | 681,417 |
2021-11-30 | $51.80 | $51.84 | $51.73 | $51.78 | $51.06 | 549,579 |
2021-11-29 | $51.67 | $51.70 | $51.64 | $51.68 | $50.96 | 837,986 |
2021-11-26 | $51.65 | $51.74 | $51.65 | $51.71 | $50.99 | 583,261 |
2021-11-24 | $51.58 | $51.58 | $51.54 | $51.58 | $50.86 | 343,759 |
2021-11-23 | $51.53 | $51.58 | $51.53 | $51.55 | $50.83 | 665,376 |
2021-11-22 | $51.59 | $51.63 | $51.55 | $51.62 | $50.90 | 751,733 |
2021-11-19 | $51.59 | $51.63 | $51.57 | $51.58 | $50.86 | 575,210 |
2021-11-18 | $51.55 | $51.58 | $51.52 | $51.54 | $50.82 | 326,531 |
2021-11-17 | $51.50 | $51.57 | $51.50 | $51.56 | $50.84 | 491,771 |
2021-11-16 | $51.60 | $51.61 | $51.51 | $51.54 | $50.82 | 627,103 |
2021-11-15 | $51.66 | $51.66 | $51.56 | $51.62 | $50.90 | 511,573 |
2021-11-12 | $51.64 | $51.67 | $51.61 | $51.64 | $50.92 | 256,563 |
2021-11-11 | $51.66 | $51.68 | $51.57 | $51.62 | $50.90 | 286,312 |
2021-11-10 | $51.71 | $51.71 | $51.60 | $51.64 | $50.92 | 593,132 |
2021-11-09 | $51.65 | $51.72 | $51.63 | $51.68 | $50.96 | 562,424 |
2021-11-08 | $51.57 | $51.59 | $51.52 | $51.59 | $50.87 | 696,370 |
2021-11-05 | $51.51 | $51.59 | $51.51 | $51.56 | $50.84 | 1,097,485 |
2021-11-04 | $51.38 | $51.47 | $51.38 | $51.46 | $50.74 | 1,118,892 |
2021-11-03 | $51.39 | $51.41 | $51.34 | $51.36 | $50.64 | 497,858 |
2021-11-02 | $51.36 | $51.39 | $51.32 | $51.34 | $50.62 | 866,689 |
2021-11-01 | $51.31 | $51.34 | $51.30 | $51.33 | $50.61 | 954,798 |
2021-10-29 | $51.36 | $51.46 | $51.36 | $51.46 | $50.67 | 741,067 |
2021-10-28 | $51.37 | $51.43 | $51.36 | $51.38 | $50.59 | 799,454 |
2021-10-27 | $51.34 | $51.40 | $51.32 | $51.38 | $50.59 | 931,956 |
2021-10-26 | $51.28 | $51.31 | $51.25 | $51.30 | $50.51 | 766,799 |
2021-10-25 | $51.25 | $51.31 | $51.23 | $51.28 | $50.50 | 632,826 |
2021-10-22 | $51.23 | $51.33 | $51.23 | $51.30 | $50.51 | 763,263 |
2021-10-21 | $51.36 | $51.36 | $51.23 | $51.25 | $50.47 | 928,514 |
2021-10-20 | $51.37 | $51.42 | $51.36 | $51.40 | $50.61 | 453,707 |
2021-10-19 | $51.47 | $51.47 | $51.36 | $51.39 | $50.60 | 1,291,401 |
2021-10-18 | $51.45 | $51.48 | $51.39 | $51.47 | $50.68 | 926,559 |
2021-10-15 | $51.45 | $51.49 | $51.43 | $51.43 | $50.64 | 774,842 |
2021-10-14 | $51.44 | $51.47 | $51.44 | $51.44 | $50.65 | 470,851 |
2021-10-13 | $51.46 | $51.48 | $51.42 | $51.44 | $50.65 | 548,059 |
2021-10-12 | $51.40 | $51.47 | $51.40 | $51.45 | $50.66 | 580,873 |
2021-10-11 | $51.39 | $51.43 | $51.34 | $51.34 | $50.55 | 584,551 |
2021-10-08 | $51.46 | $51.46 | $51.40 | $51.41 | $50.62 | 586,848 |
2021-10-07 | $51.49 | $51.50 | $51.45 | $51.47 | $50.68 | 661,501 |
2021-10-06 | $51.46 | $51.52 | $51.45 | $51.50 | $50.71 | 675,989 |
2021-10-05 | $51.51 | $51.52 | $51.47 | $51.47 | $50.68 | 504,724 |
2021-10-04 | $51.49 | $51.55 | $51.46 | $51.49 | $50.70 | 878,078 |
2021-10-01 | $51.51 | $51.55 | $51.49 | $51.51 | $50.72 | 1,267,814 |
2021-09-30 | $51.60 | $51.63 | $51.56 | $51.57 | $50.71 | 740,902 |
2021-09-29 | $51.61 | $51.66 | $51.60 | $51.61 | $50.75 | 891,632 |
2021-09-28 | $51.74 | $51.75 | $51.59 | $51.64 | $50.78 | 984,128 |
2021-09-27 | $51.83 | $51.83 | $51.78 | $51.80 | $50.93 | 795,390 |
2021-09-24 | $51.91 | $51.91 | $51.80 | $51.85 | $50.98 | 1,193,576 |
2021-09-23 | $51.93 | $51.95 | $51.86 | $51.88 | $51.01 | 1,219,754 |
2021-09-22 | $52.05 | $52.05 | $51.97 | $52.00 | $51.13 | 455,944 |
2021-09-21 | $52.07 | $52.07 | $51.99 | $52.00 | $51.13 | 434,575 |
2021-09-20 | $52.02 | $52.08 | $51.99 | $52.04 | $51.17 | 432,259 |
2021-09-17 | $52.01 | $52.01 | $51.94 | $51.99 | $51.12 | 537,619 |
2021-09-16 | $52.02 | $52.02 | $51.96 | $51.98 | $51.11 | 379,770 |
2021-09-15 | $52.07 | $52.07 | $52.00 | $52.02 | $51.15 | 438,413 |
2021-09-14 | $52.04 | $52.07 | $52.01 | $52.06 | $51.19 | 477,675 |
2021-09-13 | $52.03 | $52.04 | $51.97 | $52.00 | $51.13 | 618,583 |
2021-09-10 | $52.01 | $52.04 | $51.96 | $51.96 | $51.09 | 528,156 |
2021-09-09 | $51.94 | $52.04 | $51.94 | $52.04 | $51.17 | 352,169 |
2021-09-08 | $51.95 | $51.99 | $51.86 | $51.97 | $51.10 | 433,899 |
2021-09-07 | $51.98 | $51.98 | $51.88 | $51.91 | $51.04 | 610,354 |
2021-09-03 | $52.03 | $52.03 | $51.95 | $51.98 | $51.11 | 351,961 |
2021-09-02 | $52.02 | $52.04 | $51.95 | $52.02 | $51.15 | 234,010 |
2021-09-01 | $52.00 | $52.06 | $52.00 | $52.05 | $51.18 | 359,555 |
2021-08-31 | $52.13 | $52.13 | $52.08 | $52.12 | $51.18 | 193,678 |
2021-08-30 | $52.07 | $52.13 | $52.07 | $52.13 | $51.19 | 210,792 |
2021-08-27 | $52.07 | $52.13 | $52.07 | $52.10 | $51.16 | 312,423 |
2021-08-26 | $52.09 | $52.10 | $52.02 | $52.08 | $51.14 | 555,156 |
2021-08-25 | $52.13 | $52.13 | $52.07 | $52.10 | $51.16 | 195,724 |
2021-08-24 | $52.08 | $52.14 | $52.08 | $52.10 | $51.16 | 575,381 |
2021-08-23 | $52.09 | $52.15 | $52.09 | $52.13 | $51.19 | 379,638 |
2021-08-20 | $52.13 | $52.13 | $52.09 | $52.10 | $51.16 | 437,506 |
2021-08-19 | $52.17 | $52.21 | $52.10 | $52.11 | $51.17 | 281,470 |
2021-08-18 | $52.11 | $52.16 | $52.11 | $52.14 | $51.20 | 249,645 |
2021-08-17 | $52.16 | $52.16 | $52.10 | $52.14 | $51.20 | 533,947 |
2021-08-16 | $52.15 | $52.20 | $52.11 | $52.14 | $51.20 | 409,285 |
2021-08-13 | $52.11 | $52.16 | $52.10 | $52.10 | $51.16 | 364,411 |
2021-08-12 | $52.15 | $52.15 | $52.10 | $52.13 | $51.19 | 582,783 |
2021-08-11 | $52.15 | $52.20 | $52.14 | $52.17 | $51.23 | 304,242 |
2021-08-10 | $52.17 | $52.23 | $52.17 | $52.19 | $51.25 | 344,593 |
2021-08-09 | $52.22 | $52.26 | $52.21 | $52.21 | $51.27 | 264,638 |
2021-08-06 | $52.30 | $52.30 | $52.21 | $52.25 | $51.31 | 335,956 |
2021-08-05 | $52.32 | $52.35 | $52.31 | $52.34 | $51.40 | 167,030 |
2021-08-04 | $52.35 | $52.37 | $52.29 | $52.36 | $51.41 | 237,910 |
2021-08-03 | $52.35 | $52.35 | $52.31 | $52.34 | $51.40 | 303,663 |
2021-08-02 | $52.24 | $52.33 | $52.24 | $52.32 | $51.38 | 186,919 |
2021-07-30 | $52.34 | $52.40 | $52.33 | $52.35 | $51.33 | 149,084 |
2021-07-29 | $52.40 | $52.40 | $52.35 | $52.39 | $51.37 | 187,407 |
2021-07-28 | $52.41 | $52.43 | $52.37 | $52.42 | $51.40 | 223,308 |
2021-07-27 | $52.40 | $52.45 | $52.37 | $52.41 | $51.39 | 411,104 |
2021-07-26 | $52.38 | $52.43 | $52.37 | $52.43 | $51.41 | 236,826 |
2021-07-23 | $52.37 | $52.41 | $52.36 | $52.39 | $51.37 | 295,561 |
2021-07-22 | $52.37 | $52.46 | $52.37 | $52.46 | $51.44 | 372,802 |
2021-07-21 | $52.46 | $52.46 | $52.38 | $52.42 | $51.40 | 386,804 |
2021-07-20 | $52.48 | $52.53 | $52.45 | $52.48 | $51.46 | 214,056 |
2021-07-19 | $52.48 | $52.51 | $52.46 | $52.51 | $51.49 | 346,966 |
2021-07-16 | $52.39 | $52.43 | $52.36 | $52.41 | $51.39 | 362,168 |
2021-07-15 | $52.41 | $52.48 | $52.35 | $52.42 | $51.40 | 202,304 |
2021-07-14 | $52.38 | $52.39 | $52.35 | $52.39 | $51.37 | 168,696 |
2021-07-13 | $52.38 | $52.41 | $52.31 | $52.35 | $51.33 | 792,308 |
2021-07-12 | $52.35 | $52.38 | $52.28 | $52.32 | $51.31 | 315,721 |
2021-07-09 | $52.35 | $52.38 | $52.27 | $52.29 | $51.28 | 245,769 |
2021-07-08 | $52.33 | $52.38 | $52.31 | $52.32 | $51.31 | 447,314 |
2021-07-07 | $52.22 | $52.27 | $52.21 | $52.27 | $51.26 | 284,914 |
2021-07-06 | $52.21 | $52.21 | $52.11 | $52.20 | $51.19 | 394,207 |
2021-07-02 | $52.10 | $52.11 | $52.01 | $52.11 | $51.10 | 208,391 |
2021-07-01 | $52.04 | $52.06 | $51.97 | $52.01 | $51.00 | 272,016 |
2021-06-30 | $52.14 | $52.14 | $52.00 | $52.11 | $51.03 | 338,114 |
2021-06-29 | $52.05 | $52.08 | $52.03 | $52.05 | $50.97 | 374,614 |
2021-06-28 | $52.06 | $52.09 | $52.04 | $52.09 | $51.01 | 385,194 |
2021-06-25 | $52.06 | $52.06 | $51.95 | $52.01 | $50.93 | 403,971 |
2021-06-24 | $51.98 | $52.09 | $51.98 | $52.03 | $50.95 | 331,963 |
2021-06-23 | $52.11 | $52.15 | $51.98 | $52.04 | $50.96 | 575,783 |
2021-06-22 | $52.18 | $52.18 | $52.07 | $52.15 | $51.06 | 443,425 |
2021-06-21 | $52.19 | $52.21 | $52.10 | $52.15 | $51.06 | 520,451 |
2021-06-18 | $52.18 | $52.25 | $52.17 | $52.19 | $51.10 | 474,650 |
2021-06-17 | $52.22 | $52.24 | $52.18 | $52.23 | $51.14 | 780,367 |
2021-06-16 | $52.26 | $52.35 | $52.15 | $52.23 | $51.14 | 438,980 |
2021-06-15 | $52.37 | $52.39 | $52.28 | $52.28 | $51.19 | 572,248 |
2021-06-14 | $52.37 | $52.40 | $52.30 | $52.36 | $51.27 | 384,131 |
2021-06-11 | $52.37 | $52.39 | $52.33 | $52.35 | $51.26 | 385,821 |
2021-06-10 | $52.34 | $52.39 | $52.31 | $52.39 | $51.30 | 697,098 |
2021-06-09 | $52.25 | $52.38 | $52.22 | $52.36 | $51.27 | 1,044,959 |
2021-06-08 | $52.13 | $52.22 | $52.13 | $52.22 | $51.13 | 372,842 |
2021-06-07 | $52.12 | $52.14 | $52.08 | $52.13 | $51.05 | 440,226 |
2021-06-04 | $52.06 | $52.13 | $52.01 | $52.13 | $51.05 | 2,998,926 |
2021-06-03 | $52.05 | $52.05 | $51.99 | $52.01 | $50.93 | 274,659 |
2021-06-02 | $52.02 | $52.08 | $51.99 | $52.02 | $50.94 | 346,484 |
2021-06-01 | $52.07 | $52.07 | $51.93 | $52.03 | $50.95 | 192,435 |
2021-05-28 | $52.07 | $52.11 | $52.01 | $52.09 | $50.93 | 127,342 |
2021-05-27 | $52.03 | $52.05 | $52.00 | $52.03 | $50.88 | 127,009 |
2021-05-26 | $52.03 | $52.06 | $51.99 | $52.03 | $50.88 | 299,364 |
2021-05-25 | $51.93 | $52.00 | $51.89 | $51.98 | $50.83 | 394,541 |
2021-05-24 | $51.91 | $51.97 | $51.91 | $51.93 | $50.78 | 276,070 |
2021-05-21 | $51.97 | $51.97 | $51.89 | $51.92 | $50.77 | 217,701 |
2021-05-20 | $51.91 | $51.94 | $51.86 | $51.90 | $50.75 | 665,948 |
2021-05-19 | $51.99 | $51.99 | $51.85 | $51.86 | $50.71 | 189,637 |
2021-05-18 | $51.98 | $51.98 | $51.92 | $51.96 | $50.81 | 109,667 |
2021-05-17 | $51.91 | $51.98 | $51.89 | $51.93 | $50.78 | 146,033 |
2021-05-14 | $51.93 | $51.97 | $51.85 | $51.95 | $50.80 | 137,517 |
2021-05-13 | $51.90 | $51.93 | $51.81 | $51.91 | $50.76 | 207,993 |
2021-05-12 | $51.88 | $51.94 | $51.87 | $51.88 | $50.73 | 275,022 |
2021-05-11 | $51.99 | $52.01 | $51.91 | $51.95 | $50.80 | 430,435 |
2021-05-10 | $52.02 | $52.12 | $51.97 | $51.97 | $50.82 | 411,102 |
2021-05-07 | $52.00 | $52.09 | $52.00 | $52.02 | $50.87 | 338,244 |
2021-05-06 | $51.96 | $52.03 | $51.95 | $51.99 | $50.84 | 210,853 |
2021-05-05 | $51.98 | $51.99 | $51.96 | $51.98 | $50.83 | 127,513 |
2021-05-04 | $51.95 | $51.97 | $51.90 | $51.91 | $50.76 | 271,176 |
2021-05-03 | $51.91 | $51.98 | $51.91 | $51.91 | $50.76 | 210,375 |
2021-04-30 | $51.98 | $52.02 | $51.98 | $51.99 | $50.76 | 205,695 |
2021-04-29 | $52.10 | $52.10 | $52.00 | $52.04 | $50.81 | 441,627 |
2021-04-28 | $52.17 | $52.17 | $52.07 | $52.15 | $50.91 | 315,199 |
2021-04-27 | $52.13 | $52.18 | $52.09 | $52.10 | $50.87 | 306,951 |
2021-04-26 | $52.17 | $52.18 | $52.11 | $52.16 | $50.92 | 303,740 |
2021-04-23 | $52.12 | $52.25 | $52.12 | $52.14 | $50.90 | 456,707 |
2021-04-22 | $52.09 | $52.19 | $52.09 | $52.15 | $50.91 | 506,092 |
2021-04-21 | $52.14 | $52.14 | $52.08 | $52.09 | $50.86 | 142,921 |
2021-04-20 | $52.07 | $52.13 | $52.07 | $52.11 | $50.87 | 302,593 |
2021-04-19 | $52.10 | $52.13 | $52.06 | $52.08 | $50.85 | 335,927 |
2021-04-16 | $52.12 | $52.14 | $52.09 | $52.10 | $50.87 | 309,369 |
2021-04-15 | $52.05 | $52.17 | $52.04 | $52.14 | $50.90 | 559,067 |
2021-04-14 | $51.92 | $51.99 | $51.90 | $51.95 | $50.72 | 398,982 |
2021-04-13 | $51.87 | $51.95 | $51.82 | $51.92 | $50.69 | 424,296 |
2021-04-12 | $51.85 | $51.87 | $51.82 | $51.84 | $50.61 | 507,090 |
2021-04-09 | $51.84 | $51.85 | $51.74 | $51.81 | $50.58 | 2,115,413 |
2021-04-08 | $51.75 | $51.85 | $51.73 | $51.81 | $50.58 | 238,865 |
2021-04-07 | $51.68 | $51.73 | $51.63 | $51.71 | $50.48 | 261,370 |
2021-04-06 | $51.67 | $51.68 | $51.60 | $51.66 | $50.44 | 267,891 |
2021-04-05 | $51.64 | $51.66 | $51.56 | $51.61 | $50.39 | 473,826 |
2021-04-01 | $51.55 | $51.66 | $51.55 | $51.65 | $50.43 | 347,849 |
2021-03-31 | $51.65 | $51.67 | $51.63 | $51.66 | $50.36 | 138,833 |
2021-03-30 | $51.58 | $51.67 | $51.58 | $51.63 | $50.33 | 359,438 |
2021-03-29 | $51.67 | $51.69 | $51.63 | $51.64 | $50.34 | 291,554 |
2021-03-26 | $51.61 | $51.67 | $51.60 | $51.65 | $50.35 | 289,760 |
2021-03-25 | $51.66 | $51.71 | $51.61 | $51.63 | $50.33 | 482,213 |
2021-03-24 | $51.55 | $51.65 | $51.52 | $51.62 | $50.32 | 389,129 |
2021-03-23 | $51.49 | $51.61 | $51.46 | $51.57 | $50.27 | 735,261 |
2021-03-22 | $51.49 | $51.49 | $51.41 | $51.49 | $50.20 | 261,826 |
2021-03-19 | $51.34 | $51.48 | $51.34 | $51.43 | $50.14 | 366,750 |
2021-03-18 | $51.55 | $51.60 | $51.40 | $51.42 | $50.13 | 360,685 |
2021-03-17 | $51.68 | $51.71 | $51.62 | $51.66 | $50.36 | 506,454 |
2021-03-16 | $51.74 | $51.81 | $51.74 | $51.75 | $50.45 | 409,922 |
2021-03-15 | $51.67 | $51.78 | $51.67 | $51.76 | $50.46 | 286,624 |
2021-03-12 | $51.79 | $51.79 | $51.61 | $51.66 | $50.36 | 308,524 |
2021-03-11 | $51.78 | $51.86 | $51.76 | $51.82 | $50.52 | 393,880 |
2021-03-10 | $51.66 | $51.75 | $51.62 | $51.73 | $50.43 | 477,451 |
2021-03-09 | $51.57 | $51.65 | $51.57 | $51.61 | $50.31 | 448,567 |
2021-03-08 | $51.57 | $51.89 | $51.49 | $51.52 | $50.23 | 215,855 |
2021-03-05 | $51.43 | $51.55 | $51.37 | $51.54 | $50.25 | 316,527 |
2021-03-04 | $51.44 | $51.48 | $51.40 | $51.42 | $50.13 | 303,545 |
2021-03-03 | $51.39 | $51.44 | $51.34 | $51.39 | $50.10 | 376,420 |
2021-03-02 | $51.41 | $51.44 | $51.37 | $51.41 | $50.12 | 557,636 |
2021-03-01 | $51.34 | $51.50 | $51.34 | $51.41 | $50.12 | 491,949 |
2021-02-26 | $51.35 | $51.52 | $51.34 | $51.48 | $50.10 | 432,190 |
2021-02-25 | $51.49 | $51.55 | $51.34 | $51.42 | $50.05 | 672,326 |
2021-02-24 | $51.67 | $51.68 | $51.53 | $51.56 | $50.18 | 801,133 |
2021-02-23 | $51.71 | $51.86 | $51.65 | $51.77 | $50.39 | 1,185,197 |
2021-02-22 | $52.02 | $52.15 | $51.82 | $51.87 | $50.48 | 520,273 |
2021-02-19 | $52.19 | $52.25 | $52.03 | $52.13 | $50.74 | 327,396 |
2021-02-18 | $52.34 | $52.37 | $52.23 | $52.29 | $50.89 | 619,492 |
2021-02-17 | $52.51 | $52.57 | $52.44 | $52.48 | $51.08 | 295,365 |
2021-02-16 | $52.61 | $52.66 | $52.49 | $52.53 | $51.13 | 607,071 |
2021-02-12 | $52.66 | $52.67 | $52.61 | $52.61 | $51.20 | 379,398 |
2021-02-11 | $52.66 | $52.68 | $52.63 | $52.65 | $51.24 | 407,246 |
2021-02-10 | $52.58 | $52.66 | $52.58 | $52.66 | $51.25 | 204,617 |
2021-02-09 | $52.53 | $52.60 | $52.52 | $52.60 | $51.19 | 372,767 |
2021-02-08 | $52.53 | $52.60 | $52.50 | $52.52 | $51.12 | 346,138 |
2021-02-05 | $52.52 | $52.56 | $52.48 | $52.50 | $51.10 | 354,405 |
2021-02-04 | $52.52 | $52.59 | $52.47 | $52.50 | $51.10 | 401,237 |
2021-02-03 | $52.51 | $52.56 | $52.47 | $52.47 | $51.07 | 370,537 |
2021-02-02 | $52.50 | $52.52 | $52.48 | $52.51 | $51.11 | 374,854 |
2021-02-01 | $52.48 | $52.54 | $52.48 | $52.49 | $51.09 | 399,280 |
2021-01-29 | $52.58 | $52.58 | $52.51 | $52.57 | $51.09 | 405,059 |
2021-01-28 | $52.55 | $52.59 | $52.54 | $52.55 | $51.07 | 355,018 |
2021-01-27 | $52.53 | $52.56 | $52.51 | $52.51 | $51.03 | 357,333 |
2021-01-26 | $52.44 | $52.55 | $52.39 | $52.51 | $51.03 | 389,480 |
2021-01-25 | $52.40 | $52.44 | $52.37 | $52.42 | $50.94 | 370,957 |
2021-01-22 | $52.36 | $52.39 | $52.33 | $52.34 | $50.87 | 257,758 |
2021-01-21 | $52.34 | $52.39 | $52.31 | $52.34 | $50.87 | 277,012 |
2021-01-20 | $52.37 | $52.37 | $52.32 | $52.35 | $50.88 | 347,653 |
2021-01-19 | $52.26 | $52.38 | $52.26 | $52.35 | $50.88 | 401,893 |
2021-01-15 | $52.31 | $52.34 | $52.24 | $52.33 | $50.86 | 483,648 |
2021-01-14 | $52.27 | $52.33 | $52.23 | $52.24 | $50.77 | 278,270 |
2021-01-13 | $52.27 | $52.35 | $52.27 | $52.31 | $50.84 | 383,414 |
2021-01-12 | $52.27 | $52.31 | $52.26 | $52.29 | $50.81 | 521,405 |
2021-01-11 | $52.27 | $52.34 | $52.26 | $52.27 | $50.80 | 395,371 |
2021-01-08 | $52.37 | $52.37 | $52.27 | $52.28 | $50.81 | 406,059 |
2021-01-07 | $52.43 | $52.46 | $52.37 | $52.38 | $50.90 | 357,482 |
2021-01-06 | $52.48 | $52.52 | $52.43 | $52.45 | $50.97 | 321,551 |
2021-01-05 | $52.47 | $52.53 | $52.45 | $52.49 | $51.01 | 293,671 |
2021-01-04 | $52.43 | $52.48 | $52.40 | $52.45 | $50.97 | 368,871 |
2020-12-31 | $52.45 | $52.51 | $52.42 | $52.49 | $51.01 | 224,186 |
2020-12-30 | $52.41 | $52.49 | $52.41 | $52.43 | $50.95 | 167,606 |
2020-12-29 | $52.47 | $52.47 | $52.40 | $52.44 | $50.96 | 135,919 |
2020-12-28 | $52.48 | $52.48 | $52.39 | $52.47 | $50.99 | 197,487 |
2020-12-24 | $52.45 | $52.48 | $52.40 | $52.47 | $50.99 | 111,401 |
2020-12-23 | $52.39 | $52.46 | $52.38 | $52.45 | $50.97 | 158,780 |
2020-12-22 | $52.37 | $52.45 | $52.35 | $52.44 | $50.96 | 145,990 |
2020-12-21 | $52.36 | $52.42 | $52.34 | $52.39 | $50.91 | 233,456 |
2020-12-18 | $52.41 | $52.43 | $52.37 | $52.38 | $50.90 | 265,832 |
2020-12-17 | $52.52 | $52.56 | $52.47 | $52.48 | $50.93 | 207,421 |
2020-12-16 | $52.50 | $52.53 | $52.47 | $52.53 | $50.97 | 304,247 |
2020-12-15 | $52.48 | $52.52 | $52.45 | $52.51 | $50.95 | 137,388 |
2020-12-14 | $52.50 | $52.51 | $52.46 | $52.51 | $50.95 | 159,303 |
2020-12-11 | $52.47 | $52.52 | $52.47 | $52.51 | $50.95 | 273,459 |
2020-12-10 | $52.45 | $52.48 | $52.40 | $52.45 | $50.90 | 199,888 |
2020-12-09 | $52.45 | $52.47 | $52.41 | $52.44 | $50.89 | 254,786 |
2020-12-08 | $52.42 | $52.44 | $52.37 | $52.41 | $50.86 | 173,739 |
2020-12-07 | $52.39 | $52.41 | $52.34 | $52.39 | $50.84 | 302,959 |
2020-12-04 | $52.35 | $52.38 | $52.34 | $52.36 | $50.81 | 208,675 |
2020-12-03 | $52.34 | $52.39 | $52.27 | $52.39 | $50.84 | 174,295 |
2020-12-02 | $52.34 | $52.34 | $52.27 | $52.31 | $50.76 | 219,719 |
2020-12-01 | $52.37 | $52.37 | $52.28 | $52.34 | $50.78 | 148,024 |
2020-11-30 | $52.41 | $52.45 | $52.37 | $52.44 | $50.81 | 282,745 |
2020-11-27 | $52.39 | $52.44 | $52.38 | $52.43 | $50.80 | 125,220 |
2020-11-25 | $52.31 | $52.39 | $52.30 | $52.39 | $50.76 | 186,222 |
2020-11-24 | $52.36 | $52.40 | $52.30 | $52.33 | $50.70 | 453,569 |
2020-11-23 | $52.40 | $52.42 | $52.35 | $52.37 | $50.74 | 185,576 |
2020-11-20 | $52.35 | $52.42 | $52.30 | $52.37 | $50.74 | 157,813 |
2020-11-19 | $52.25 | $52.36 | $52.23 | $52.33 | $50.70 | 210,356 |
2020-11-18 | $52.21 | $52.22 | $52.15 | $52.19 | $50.57 | 329,017 |
2020-11-17 | $52.07 | $52.17 | $52.06 | $52.14 | $50.52 | 214,093 |
2020-11-16 | $52.06 | $52.10 | $52.00 | $52.02 | $50.40 | 405,226 |
2020-11-13 | $52.01 | $52.09 | $52.00 | $52.01 | $50.39 | 318,058 |
2020-11-12 | $51.94 | $52.01 | $51.91 | $51.98 | $50.36 | 177,365 |
2020-11-11 | $51.90 | $51.98 | $51.89 | $51.94 | $50.32 | 164,143 |
2020-11-10 | $51.89 | $51.95 | $51.88 | $51.93 | $50.31 | 235,907 |
2020-11-09 | $51.93 | $51.95 | $51.86 | $51.92 | $50.30 | 175,933 |
2020-11-06 | $51.96 | $52.00 | $51.95 | $51.97 | $50.35 | 231,972 |
2020-11-05 | $51.98 | $51.98 | $51.92 | $51.94 | $50.32 | 268,935 |
2020-11-04 | $51.82 | $51.95 | $51.82 | $51.88 | $50.27 | 271,688 |
2020-11-03 | $51.62 | $51.68 | $51.55 | $51.65 | $50.04 | 165,864 |
2020-11-02 | $51.53 | $51.62 | $51.53 | $51.61 | $50.00 | 163,092 |
2020-10-30 | $51.70 | $51.70 | $51.60 | $51.62 | $49.94 | 110,794 |
2020-10-29 | $51.69 | $51.71 | $51.63 | $51.68 | $49.99 | 92,283 |
2020-10-28 | $51.70 | $51.70 | $51.65 | $51.65 | $49.97 | 138,173 |
2020-10-27 | $51.67 | $51.75 | $51.60 | $51.69 | $50.00 | 239,893 |
2020-10-26 | $51.69 | $51.73 | $51.65 | $51.70 | $50.01 | 163,092 |
2020-10-23 | $51.64 | $51.69 | $51.58 | $51.69 | $50.00 | 135,113 |
2020-10-22 | $51.59 | $51.67 | $51.59 | $51.63 | $49.95 | 157,207 |
2020-10-21 | $51.61 | $51.66 | $51.55 | $51.64 | $49.95 | 243,100 |
2020-10-20 | $51.72 | $51.72 | $51.60 | $51.70 | $50.01 | 166,790 |
2020-10-19 | $51.69 | $51.75 | $51.63 | $51.74 | $50.05 | 150,367 |
2020-10-16 | $51.71 | $51.75 | $51.59 | $51.72 | $50.03 | 105,351 |
2020-10-15 | $51.65 | $51.71 | $51.63 | $51.63 | $49.95 | 129,131 |
2020-10-14 | $51.61 | $51.76 | $51.61 | $51.61 | $49.93 | 119,528 |
2020-10-13 | $51.68 | $51.70 | $51.59 | $51.60 | $49.92 | 178,422 |
2020-10-12 | $51.58 | $51.68 | $51.58 | $51.66 | $49.97 | 152,070 |
2020-10-09 | $51.63 | $51.64 | $51.56 | $51.60 | $49.92 | 268,915 |
2020-10-08 | $51.55 | $51.68 | $51.54 | $51.59 | $49.91 | 247,261 |
2020-10-07 | $51.64 | $51.70 | $51.56 | $51.59 | $49.91 | 589,263 |
2020-10-06 | $51.78 | $51.78 | $51.67 | $51.70 | $50.01 | 247,899 |
2020-10-05 | $51.82 | $51.82 | $51.73 | $51.75 | $50.06 | 292,830 |
2020-10-02 | $51.85 | $51.88 | $51.78 | $51.80 | $50.11 | 267,821 |
2020-10-01 | $51.82 | $51.88 | $51.79 | $51.83 | $50.14 | 244,563 |
2020-09-30 | $52.02 | $52.05 | $51.93 | $51.93 | $50.16 | 254,034 |
2020-09-29 | $52.00 | $52.09 | $52.00 | $52.00 | $50.22 | 246,272 |
2020-09-28 | $52.00 | $52.05 | $52.00 | $52.02 | $50.24 | 191,708 |
2020-09-25 | $52.02 | $52.02 | $51.96 | $51.99 | $50.21 | 178,035 |
2020-09-24 | $52.00 | $52.05 | $51.99 | $52.01 | $50.23 | 197,253 |
2020-09-23 | $52.03 | $52.04 | $51.92 | $52.01 | $50.23 | 235,940 |
2020-09-22 | $52.04 | $52.08 | $52.01 | $52.02 | $50.24 | 129,332 |
2020-09-21 | $52.01 | $52.07 | $51.99 | $52.01 | $50.23 | 192,819 |
2020-09-18 | $51.96 | $52.05 | $51.96 | $51.96 | $50.18 | 153,404 |
2020-09-17 | $51.98 | $52.02 | $51.96 | $52.00 | $50.22 | 108,837 |
2020-09-16 | $51.98 | $52.02 | $51.93 | $52.01 | $50.23 | 160,096 |
2020-09-15 | $51.96 | $51.98 | $51.89 | $51.95 | $50.17 | 130,078 |
2020-09-14 | $51.91 | $51.98 | $51.87 | $51.92 | $50.15 | 166,365 |
2020-09-11 | $51.95 | $51.97 | $51.87 | $51.93 | $50.16 | 300,610 |
2020-09-10 | $51.97 | $51.98 | $51.89 | $51.91 | $50.14 | 549,194 |
2020-09-09 | $52.00 | $52.02 | $51.90 | $51.96 | $50.18 | 151,316 |
2020-09-08 | $51.92 | $51.98 | $51.89 | $51.94 | $50.17 | 170,609 |
2020-09-04 | $51.96 | $52.00 | $51.89 | $51.91 | $50.14 | 127,297 |
2020-09-03 | $51.92 | $52.02 | $51.90 | $51.97 | $50.19 | 344,590 |
2020-09-02 | $51.92 | $52.01 | $51.89 | $51.95 | $50.17 | 277,974 |
2020-09-01 | $51.92 | $51.97 | $51.86 | $51.96 | $50.18 | 195,764 |
2020-08-31 | $51.97 | $52.10 | $51.91 | $51.99 | $50.14 | 149,374 |
2020-08-28 | $51.96 | $52.07 | $51.93 | $51.99 | $50.14 | 113,540 |
2020-08-27 | $52.14 | $52.14 | $51.92 | $51.92 | $50.07 | 194,389 |
2020-08-26 | $52.15 | $52.16 | $52.06 | $52.11 | $50.25 | 216,425 |
2020-08-25 | $52.18 | $52.30 | $52.13 | $52.16 | $50.30 | 207,626 |
2020-08-24 | $52.23 | $52.34 | $52.18 | $52.24 | $50.38 | 180,683 |
2020-08-21 | $52.26 | $52.27 | $52.16 | $52.20 | $50.34 | 188,886 |
2020-08-20 | $52.32 | $52.40 | $52.23 | $52.26 | $50.40 | 282,957 |
2020-08-19 | $52.42 | $52.44 | $52.33 | $52.36 | $50.49 | 252,969 |
2020-08-18 | $52.42 | $52.49 | $52.39 | $52.43 | $50.56 | 172,777 |
2020-08-17 | $52.45 | $52.50 | $52.43 | $52.50 | $50.63 | 162,588 |
2020-08-14 | $52.51 | $52.74 | $52.47 | $52.50 | $50.63 | 316,055 |
2020-08-13 | $52.53 | $52.59 | $52.50 | $52.54 | $50.67 | 206,387 |
2020-08-12 | $52.58 | $52.68 | $52.51 | $52.59 | $50.71 | 330,518 |
2020-08-11 | $52.64 | $52.71 | $52.58 | $52.70 | $50.82 | 221,824 |
2020-08-10 | $52.61 | $52.67 | $52.55 | $52.66 | $50.78 | 528,075 |
2020-08-07 | $52.64 | $52.64 | $52.57 | $52.61 | $50.73 | 130,401 |
2020-08-06 | $52.55 | $52.64 | $52.52 | $52.64 | $50.76 | 173,578 |
2020-08-05 | $52.49 | $52.58 | $52.34 | $52.56 | $50.68 | 560,416 |
2020-08-04 | $52.40 | $52.48 | $52.37 | $52.48 | $50.61 | 163,871 |
2020-08-03 | $52.41 | $52.41 | $52.30 | $52.36 | $50.49 | 255,228 |
2020-07-31 | $52.41 | $52.50 | $52.37 | $52.50 | $50.55 | 145,649 |
2020-07-30 | $52.36 | $52.45 | $52.32 | $52.45 | $50.50 | 184,335 |
2020-07-29 | $52.34 | $52.36 | $52.30 | $52.34 | $50.39 | 222,471 |
2020-07-28 | $52.27 | $52.33 | $52.20 | $52.31 | $50.36 | 149,751 |
2020-07-27 | $52.28 | $52.34 | $52.23 | $52.23 | $50.29 | 155,112 |
2020-07-24 | $52.29 | $52.32 | $52.21 | $52.25 | $50.31 | 236,583 |
2020-07-23 | $52.27 | $52.33 | $52.20 | $52.33 | $50.38 | 433,726 |
2020-07-22 | $52.22 | $52.29 | $52.10 | $52.18 | $50.24 | 916,034 |
2020-07-21 | $52.20 | $52.25 | $52.14 | $52.24 | $50.30 | 135,746 |
2020-07-20 | $52.14 | $52.25 | $52.14 | $52.23 | $50.29 | 291,544 |
2020-07-17 | $52.10 | $52.18 | $52.08 | $52.17 | $50.23 | 283,784 |
2020-07-16 | $52.03 | $52.13 | $52.01 | $52.13 | $50.19 | 178,052 |
2020-07-15 | $51.95 | $52.07 | $51.95 | $52.03 | $50.10 | 212,400 |
2020-07-14 | $51.88 | $52.02 | $51.86 | $51.99 | $50.06 | 211,500 |
2020-07-13 | $51.89 | $51.90 | $51.83 | $51.88 | $49.95 | 221,444 |
2020-07-10 | $51.81 | $51.88 | $51.76 | $51.80 | $49.87 | 223,920 |
2020-07-09 | $51.71 | $51.84 | $51.71 | $51.78 | $49.85 | 219,800 |
2020-07-08 | $51.68 | $51.76 | $51.68 | $51.71 | $49.79 | 290,100 |
2020-07-07 | $51.62 | $51.73 | $51.60 | $51.73 | $49.81 | 327,700 |
2020-07-06 | $51.68 | $51.68 | $51.56 | $51.62 | $49.70 | 237,500 |
2020-07-02 | $51.64 | $51.69 | $51.58 | $51.69 | $49.77 | 151,100 |
2020-07-01 | $51.57 | $51.65 | $51.57 | $51.60 | $49.68 | 276,535 |
2020-06-30 | $51.64 | $51.70 | $51.64 | $51.66 | $49.66 | 133,845 |
2020-06-29 | $51.65 | $51.69 | $51.62 | $51.63 | $49.63 | 289,498 |
2020-06-26 | $51.68 | $51.71 | $51.60 | $51.69 | $49.69 | 169,756 |
2020-06-25 | $51.62 | $51.70 | $51.60 | $51.64 | $49.64 | 288,355 |
2020-06-24 | $51.67 | $51.69 | $51.60 | $51.61 | $49.61 | 370,296 |
2020-06-23 | $51.67 | $51.70 | $51.63 | $51.69 | $49.69 | 194,881 |
2020-06-22 | $51.66 | $51.73 | $51.63 | $51.73 | $49.72 | 750,497 |
2020-06-19 | $51.64 | $51.70 | $51.61 | $51.64 | $49.64 | 240,016 |
2020-06-18 | $51.65 | $51.67 | $51.61 | $51.63 | $49.63 | 192,842 |
2020-06-17 | $51.67 | $51.68 | $51.61 | $51.67 | $49.67 | 193,450 |
2020-06-16 | $51.63 | $51.73 | $51.61 | $51.67 | $49.67 | 319,397 |
2020-06-15 | $51.64 | $51.79 | $51.64 | $51.72 | $49.71 | 187,115 |
2020-06-12 | $51.72 | $51.79 | $51.65 | $51.73 | $49.72 | 131,681 |
2020-06-11 | $51.70 | $51.80 | $51.70 | $51.77 | $49.76 | 580,582 |
2020-06-10 | $51.64 | $51.71 | $51.56 | $51.69 | $49.69 | 348,204 |
2020-06-09 | $51.49 | $51.72 | $51.49 | $51.70 | $49.70 | 673,411 |
2020-06-08 | $51.46 | $51.57 | $51.45 | $51.53 | $49.53 | 264,079 |
2020-06-05 | $51.57 | $51.61 | $51.42 | $51.52 | $49.52 | 259,574 |
2020-06-04 | $51.56 | $51.65 | $51.56 | $51.60 | $49.60 | 209,906 |
2020-06-03 | $51.64 | $51.71 | $51.58 | $51.60 | $49.60 | 257,147 |
2020-06-02 | $51.72 | $51.74 | $51.65 | $51.72 | $49.71 | 235,663 |
2020-06-01 | $51.65 | $51.75 | $51.65 | $51.73 | $49.72 | 364,657 |
2020-05-29 | $51.72 | $51.84 | $51.72 | $51.81 | $49.72 | 487,250 |
2020-05-28 | $51.71 | $51.76 | $51.62 | $51.72 | $49.63 | 240,355 |
2020-05-27 | $51.67 | $51.78 | $51.67 | $51.74 | $49.65 | 397,559 |
2020-05-26 | $51.57 | $51.72 | $51.57 | $51.62 | $49.54 | 550,543 |
2020-05-22 | $51.56 | $51.64 | $51.46 | $51.63 | $49.55 | 130,913 |
2020-05-21 | $51.39 | $51.52 | $51.39 | $51.47 | $49.39 | 246,513 |
2020-05-20 | $51.20 | $51.39 | $51.20 | $51.35 | $49.28 | 366,618 |
2020-05-19 | $51.11 | $51.25 | $51.11 | $51.21 | $49.14 | 392,442 |
2020-05-18 | $51.07 | $51.15 | $51.02 | $51.10 | $49.04 | 349,864 |
2020-05-15 | $50.93 | $51.07 | $50.93 | $51.01 | $48.95 | 227,848 |
2020-05-14 | $50.84 | $50.98 | $50.52 | $50.95 | $48.89 | 526,971 |
2020-05-13 | $50.63 | $50.97 | $50.63 | $50.88 | $48.83 | 458,708 |
2020-05-12 | $50.55 | $50.82 | $50.50 | $50.71 | $48.66 | 451,552 |
2020-05-11 | $50.45 | $50.70 | $50.45 | $50.60 | $48.56 | 313,151 |
2020-05-08 | $50.35 | $50.58 | $50.30 | $50.53 | $48.49 | 732,618 |
2020-05-07 | $50.17 | $50.51 | $50.17 | $50.37 | $48.34 | 3,437,494 |
2020-05-06 | $50.26 | $50.33 | $50.14 | $50.19 | $48.17 | 2,866,633 |
2020-05-05 | $50.30 | $50.33 | $50.19 | $50.23 | $48.20 | 549,381 |
2020-05-04 | $49.84 | $50.27 | $49.83 | $50.16 | $48.14 | 666,526 |
2020-05-01 | $49.55 | $50.10 | $49.55 | $49.83 | $47.82 | 602,454 |
2020-04-30 | $49.59 | $49.94 | $49.52 | $49.68 | $47.59 | 470,885 |
2020-04-29 | $49.69 | $50.08 | $49.61 | $49.67 | $47.58 | 436,636 |
2020-04-28 | $50.23 | $50.28 | $49.54 | $49.78 | $47.69 | 620,373 |
2020-04-27 | $50.12 | $50.27 | $50.03 | $50.19 | $48.08 | 488,573 |
2020-04-24 | $50.08 | $50.30 | $49.98 | $50.24 | $48.13 | 845,245 |
2020-04-23 | $50.22 | $50.49 | $50.14 | $50.28 | $48.17 | 541,007 |
2020-04-22 | $50.45 | $50.55 | $50.17 | $50.32 | $48.21 | 430,211 |
2020-04-21 | $50.63 | $50.81 | $50.37 | $50.44 | $48.32 | 436,151 |
2020-04-20 | $50.88 | $50.89 | $50.44 | $50.68 | $48.55 | 802,209 |
2020-04-17 | $51.05 | $51.05 | $50.83 | $50.92 | $48.78 | 471,487 |
2020-04-16 | $51.02 | $51.07 | $50.84 | $51.01 | $48.87 | 496,839 |
2020-04-15 | $50.82 | $51.15 | $50.82 | $50.86 | $48.72 | 689,148 |
2020-04-14 | $50.86 | $50.96 | $50.72 | $50.76 | $48.63 | 729,249 |
2020-04-13 | $50.87 | $51.12 | $50.67 | $50.84 | $48.70 | 1,326,759 |
2020-04-09 | $50.56 | $51.22 | $50.56 | $50.86 | $48.72 | 1,235,621 |
2020-04-08 | $50.18 | $50.65 | $50.18 | $50.52 | $48.40 | 510,803 |
2020-04-07 | $49.92 | $50.35 | $49.84 | $50.34 | $48.23 | 691,582 |
2020-04-06 | $49.23 | $49.92 | $49.23 | $49.67 | $47.58 | 902,282 |
2020-04-03 | $48.66 | $49.56 | $48.55 | $49.02 | $46.96 | 1,593,749 |
2020-04-02 | $48.36 | $49.14 | $48.36 | $48.59 | $46.55 | 1,275,577 |
2020-04-01 | $49.89 | $50.02 | $48.19 | $48.64 | $46.60 | 1,632,256 |
2020-03-31 | $50.48 | $50.65 | $50.00 | $50.00 | $47.82 | 1,020,290 |
2020-03-30 | $50.57 | $50.89 | $50.55 | $50.58 | $48.37 | 932,945 |
2020-03-27 | $50.67 | $51.16 | $50.41 | $50.48 | $48.28 | 2,174,538 |
2020-03-26 | $50.14 | $51.24 | $49.81 | $50.39 | $48.19 | 2,315,470 |
2020-03-25 | $47.74 | $50.00 | $47.26 | $48.88 | $46.75 | 1,933,893 |
2020-03-24 | $45.40 | $47.55 | $45.40 | $46.74 | $44.70 | 2,029,371 |
2020-03-23 | $44.10 | $46.04 | $43.99 | $45.46 | $43.48 | 1,775,183 |
2020-03-20 | $44.44 | $45.97 | $43.53 | $44.93 | $42.97 | 6,357,274 |
2020-03-19 | $46.59 | $47.26 | $42.81 | $44.31 | $42.38 | 9,914,344 |
2020-03-18 | $47.84 | $48.02 | $46.75 | $47.31 | $45.24 | 3,183,703 |
2020-03-17 | $48.56 | $48.86 | $48.10 | $48.36 | $46.25 | 1,223,757 |
2020-03-16 | $49.09 | $49.58 | $48.11 | $48.70 | $46.57 | 3,804,629 |
2020-03-13 | $49.72 | $50.38 | $48.76 | $49.78 | $47.61 | 9,227,198 |
2020-03-12 | $50.12 | $50.14 | $47.69 | $49.32 | $47.17 | 6,099,923 |
2020-03-11 | $51.97 | $51.97 | $51.04 | $51.08 | $48.85 | 794,438 |
2020-03-10 | $52.31 | $52.44 | $51.83 | $51.86 | $49.60 | 515,402 |
2020-03-09 | $52.22 | $52.65 | $52.07 | $52.43 | $50.14 | 923,518 |
2020-03-06 | $52.19 | $52.33 | $52.09 | $52.29 | $50.01 | 766,472 |
2020-03-05 | $52.06 | $52.13 | $51.99 | $52.04 | $49.77 | 230,252 |
2020-03-04 | $52.07 | $52.12 | $51.97 | $52.02 | $49.75 | 191,626 |
2020-03-03 | $52.02 | $52.18 | $51.89 | $52.08 | $49.81 | 333,305 |
2020-03-02 | $51.89 | $52.18 | $51.89 | $51.96 | $49.69 | 601,447 |
2020-02-28 | $52.23 | $52.28 | $51.90 | $51.92 | $49.57 | 1,029,403 |
2020-02-27 | $52.18 | $52.25 | $52.13 | $52.14 | $49.78 | 266,854 |
2020-02-26 | $52.07 | $52.16 | $52.06 | $52.09 | $49.73 | 362,126 |
2020-02-25 | $52.00 | $52.15 | $51.97 | $52.13 | $49.77 | 211,214 |
2020-02-24 | $51.99 | $52.06 | $51.95 | $52.06 | $49.70 | 148,490 |
2020-02-21 | $51.70 | $51.85 | $51.70 | $51.84 | $49.49 | 124,235 |
2020-02-20 | $51.65 | $51.70 | $51.63 | $51.65 | $49.31 | 114,203 |
2020-02-19 | $51.61 | $51.62 | $51.56 | $51.61 | $49.27 | 163,132 |
2020-02-18 | $51.57 | $51.60 | $51.52 | $51.57 | $49.23 | 133,807 |
2020-02-14 | $51.55 | $51.56 | $51.48 | $51.50 | $49.17 | 206,127 |
2020-02-13 | $51.48 | $51.51 | $51.44 | $51.51 | $49.17 | 129,723 |
2020-02-12 | $51.48 | $51.52 | $51.44 | $51.52 | $49.18 | 399,218 |
2020-02-11 | $51.47 | $51.52 | $51.46 | $51.46 | $49.13 | 159,698 |
2020-02-10 | $51.48 | $51.54 | $51.43 | $51.53 | $49.19 | 144,687 |
2020-02-07 | $51.46 | $51.49 | $51.42 | $51.42 | $49.09 | 111,424 |
2020-02-06 | $51.36 | $51.41 | $51.36 | $51.38 | $49.05 | 96,834 |
2020-02-05 | $51.40 | $51.42 | $51.34 | $51.36 | $49.03 | 358,969 |
2020-02-04 | $51.54 | $51.54 | $51.44 | $51.51 | $49.17 | 147,423 |
2020-02-03 | $51.56 | $51.59 | $51.53 | $51.54 | $49.20 | 246,302 |
2020-01-31 | $51.66 | $51.69 | $51.65 | $51.67 | $49.24 | 132,739 |
2020-01-30 | $51.64 | $51.67 | $51.62 | $51.64 | $49.22 | 312,796 |
2020-01-29 | $51.56 | $51.62 | $51.56 | $51.57 | $49.15 | 226,955 |
2020-01-28 | $51.57 | $51.57 | $51.52 | $51.56 | $49.14 | 117,488 |
2020-01-27 | $51.46 | $51.59 | $51.46 | $51.59 | $49.17 | 175,435 |
2020-01-24 | $51.47 | $51.47 | $51.39 | $51.39 | $48.98 | 277,707 |
2020-01-23 | $51.32 | $51.45 | $51.32 | $51.44 | $49.03 | 129,863 |
2020-01-22 | $51.31 | $51.37 | $51.30 | $51.31 | $48.90 | 291,860 |
2020-01-21 | $51.24 | $51.36 | $51.20 | $51.35 | $48.94 | 297,307 |
2020-01-17 | $51.23 | $51.27 | $51.19 | $51.24 | $48.83 | 202,083 |
2020-01-16 | $51.24 | $51.28 | $51.23 | $51.25 | $48.84 | 169,690 |
2020-01-15 | $51.14 | $51.20 | $51.14 | $51.20 | $48.80 | 539,790 |
2020-01-14 | $51.09 | $51.14 | $51.06 | $51.14 | $48.74 | 118,597 |
2020-01-13 | $51.06 | $51.08 | $51.03 | $51.04 | $48.64 | 152,961 |
2020-01-10 | $51.01 | $51.07 | $51.01 | $51.03 | $48.63 | 196,577 |
2020-01-09 | $51.00 | $51.06 | $50.96 | $51.06 | $48.66 | 122,805 |
2020-01-08 | $50.99 | $51.08 | $50.96 | $51.02 | $48.63 | 330,905 |
2020-01-07 | $50.92 | $51.00 | $50.92 | $50.96 | $48.57 | 132,467 |
2020-01-06 | $50.93 | $50.96 | $50.87 | $50.95 | $48.56 | 171,747 |
2020-01-03 | $50.77 | $50.92 | $50.76 | $50.87 | $48.48 | 292,412 |
2020-01-02 | $50.62 | $50.74 | $50.62 | $50.68 | $48.30 | 807,977 |
2019-12-31 | $50.63 | $50.67 | $50.58 | $50.58 | $48.21 | 133,737 |
2019-12-30 | $50.67 | $50.69 | $50.66 | $50.67 | $48.29 | 134,162 |
2019-12-27 | $50.67 | $50.70 | $50.67 | $50.70 | $48.32 | 97,760 |
2019-12-26 | $50.59 | $50.68 | $50.50 | $50.66 | $48.28 | 141,090 |
2019-12-24 | $50.64 | $50.70 | $50.59 | $50.70 | $48.32 | 85,918 |
2019-12-23 | $50.64 | $50.64 | $50.58 | $50.61 | $48.23 | 160,469 |
2019-12-20 | $50.57 | $50.65 | $50.57 | $50.60 | $48.22 | 249,138 |
2019-12-19 | $50.70 | $50.75 | $50.70 | $50.74 | $48.27 | 139,396 |
2019-12-18 | $50.73 | $50.77 | $50.73 | $50.76 | $48.29 | 108,546 |
2019-12-17 | $50.69 | $50.77 | $50.69 | $50.76 | $48.29 | 222,158 |
2019-12-16 | $50.75 | $50.75 | $50.66 | $50.67 | $48.21 | 145,712 |
2019-12-13 | $50.66 | $50.79 | $50.63 | $50.79 | $48.32 | 141,792 |
2019-12-12 | $50.76 | $50.76 | $50.63 | $50.64 | $48.18 | 117,059 |
2019-12-11 | $50.69 | $50.73 | $50.65 | $50.73 | $48.26 | 103,792 |
2019-12-10 | $50.68 | $50.68 | $50.61 | $50.68 | $48.22 | 144,084 |
2019-12-09 | $50.58 | $50.65 | $50.58 | $50.60 | $48.14 | 94,227 |
2019-12-06 | $50.60 | $50.62 | $50.54 | $50.60 | $48.14 | 191,260 |
2019-12-05 | $50.58 | $50.65 | $50.58 | $50.64 | $48.18 | 111,287 |
2019-12-04 | $50.64 | $50.65 | $50.59 | $50.61 | $48.15 | 163,686 |
2019-12-03 | $50.57 | $50.64 | $50.54 | $50.63 | $48.17 | 107,239 |
2019-12-02 | $50.56 | $50.56 | $50.43 | $50.45 | $48.00 | 178,054 |
2019-11-29 | $50.64 | $50.65 | $50.62 | $50.62 | $48.07 | 52,379 |
2019-11-27 | $50.62 | $50.67 | $50.62 | $50.65 | $48.10 | 114,366 |
2019-11-26 | $50.64 | $50.67 | $50.60 | $50.67 | $48.12 | 108,344 |
2019-11-25 | $50.57 | $50.61 | $50.57 | $50.58 | $48.04 | 96,446 |
2019-11-22 | $50.57 | $50.59 | $50.55 | $50.58 | $48.04 | 100,332 |
2019-11-21 | $50.54 | $50.56 | $50.53 | $50.56 | $48.02 | 107,626 |
2019-11-20 | $50.52 | $50.60 | $50.50 | $50.60 | $48.05 | 115,487 |
2019-11-19 | $50.43 | $50.48 | $50.43 | $50.48 | $47.94 | 91,424 |
2019-11-18 | $50.41 | $50.47 | $50.40 | $50.46 | $47.92 | 192,081 |
2019-11-15 | $50.43 | $50.45 | $50.39 | $50.40 | $47.86 | 126,897 |
2019-11-14 | $50.36 | $50.45 | $50.36 | $50.38 | $47.85 | 164,427 |
2019-11-13 | $50.35 | $50.36 | $50.31 | $50.36 | $47.83 | 177,747 |
2019-11-12 | $50.22 | $50.29 | $50.21 | $50.25 | $47.72 | 158,414 |
2019-11-11 | $50.21 | $50.29 | $50.21 | $50.23 | $47.70 | 131,362 |
2019-11-08 | $50.30 | $50.31 | $50.20 | $50.20 | $47.67 | 134,670 |
2019-11-07 | $50.42 | $50.45 | $50.27 | $50.29 | $47.76 | 298,059 |
2019-11-06 | $50.47 | $50.49 | $50.43 | $50.43 | $47.89 | 99,087 |
2019-11-05 | $50.49 | $50.49 | $50.43 | $50.43 | $47.89 | 210,221 |
2019-11-04 | $50.58 | $50.58 | $50.49 | $50.49 | $47.95 | 158,870 |
2019-11-01 | $50.67 | $50.68 | $50.61 | $50.63 | $48.08 | 186,277 |
2019-10-31 | $50.60 | $50.73 | $50.60 | $50.72 | $48.08 | 226,428 |
2019-10-30 | $50.54 | $50.63 | $50.50 | $50.63 | $48.00 | 131,617 |
2019-10-29 | $50.48 | $50.53 | $50.46 | $50.52 | $47.89 | 98,313 |
2019-10-28 | $50.50 | $50.50 | $50.47 | $50.47 | $47.85 | 164,966 |
2019-10-25 | $50.51 | $50.55 | $50.44 | $50.46 | $47.84 | 156,443 |
2019-10-24 | $50.57 | $50.57 | $50.51 | $50.51 | $47.89 | 85,381 |
2019-10-23 | $50.57 | $50.61 | $50.54 | $50.58 | $47.95 | 96,575 |
2019-10-22 | $50.53 | $50.57 | $50.50 | $50.55 | $47.92 | 139,117 |
2019-10-21 | $50.59 | $50.62 | $50.53 | $50.53 | $47.90 | 125,523 |
2019-10-18 | $50.65 | $50.67 | $50.62 | $50.67 | $48.04 | 104,303 |
2019-10-17 | $50.73 | $50.73 | $50.64 | $50.65 | $48.02 | 98,803 |
2019-10-16 | $50.74 | $50.77 | $50.70 | $50.72 | $48.08 | 146,131 |
2019-10-15 | $50.83 | $50.87 | $50.73 | $50.74 | $48.10 | 81,443 |
2019-10-14 | $50.83 | $50.93 | $50.80 | $50.93 | $48.28 | 86,536 |
2019-10-11 | $50.94 | $50.94 | $50.76 | $50.85 | $48.21 | 167,821 |
2019-10-10 | $51.04 | $51.05 | $50.96 | $51.02 | $48.37 | 154,171 |
2019-10-09 | $51.03 | $51.07 | $51.00 | $51.05 | $48.40 | 87,190 |
2019-10-08 | $50.94 | $51.04 | $50.91 | $51.01 | $48.36 | 297,488 |
2019-10-07 | $50.85 | $50.92 | $50.85 | $50.87 | $48.23 | 160,770 |
2019-10-04 | $50.86 | $50.92 | $50.86 | $50.90 | $48.25 | 115,258 |
2019-10-03 | $50.81 | $50.90 | $50.80 | $50.85 | $48.21 | 129,667 |
2019-10-02 | $50.66 | $50.77 | $50.66 | $50.70 | $48.07 | 182,376 |
2019-10-01 | $50.57 | $50.70 | $50.47 | $50.69 | $48.06 | 152,773 |
2019-09-30 | $50.68 | $50.73 | $50.62 | $50.69 | $47.97 | 210,433 |
2019-09-27 | $50.63 | $50.72 | $50.63 | $50.70 | $47.98 | 140,939 |
2019-09-26 | $50.68 | $50.77 | $50.64 | $50.73 | $48.01 | 398,142 |
2019-09-25 | $50.78 | $50.81 | $50.66 | $50.66 | $47.94 | 374,131 |
2019-09-24 | $50.77 | $50.81 | $50.73 | $50.81 | $48.08 | 656,595 |
2019-09-23 | $50.71 | $50.81 | $50.67 | $50.67 | $47.95 | 223,755 |
2019-09-20 | $50.58 | $50.68 | $50.54 | $50.66 | $47.94 | 200,968 |
2019-09-19 | $50.55 | $50.60 | $50.40 | $50.54 | $47.83 | 192,239 |
2019-09-18 | $50.41 | $50.52 | $50.40 | $50.44 | $47.73 | 149,238 |
2019-09-17 | $50.35 | $50.39 | $50.31 | $50.31 | $47.61 | 163,504 |
2019-09-16 | $50.40 | $50.49 | $50.37 | $50.37 | $47.67 | 230,800 |
2019-09-13 | $50.53 | $50.57 | $50.40 | $50.42 | $47.71 | 219,299 |
2019-09-12 | $50.77 | $50.77 | $50.59 | $50.67 | $47.95 | 135,998 |
2019-09-11 | $50.84 | $50.84 | $50.70 | $50.73 | $48.01 | 236,009 |
2019-09-10 | $50.98 | $50.98 | $50.82 | $50.82 | $48.09 | 160,400 |
2019-09-09 | $51.03 | $51.03 | $50.94 | $50.99 | $48.25 | 105,201 |
2019-09-06 | $51.07 | $51.12 | $51.04 | $51.04 | $48.30 | 163,000 |
2019-09-05 | $51.21 | $51.21 | $51.07 | $51.08 | $48.34 | 316,843 |
2019-09-04 | $51.27 | $51.32 | $51.20 | $51.32 | $48.57 | 174,712 |
2019-09-03 | $51.21 | $51.32 | $51.21 | $51.21 | $48.46 | 102,200 |
2019-08-30 | $51.37 | $51.37 | $51.29 | $51.30 | $48.46 | 341,958 |
2019-08-29 | $51.35 | $51.38 | $51.31 | $51.37 | $48.53 | 90,425 |
2019-08-28 | $51.34 | $51.42 | $51.34 | $51.38 | $48.54 | 298,261 |
2019-08-27 | $51.35 | $51.37 | $51.29 | $51.36 | $48.52 | 125,224 |
2019-08-26 | $51.27 | $51.35 | $51.27 | $51.28 | $48.44 | 116,305 |
2019-08-23 | $51.26 | $51.36 | $51.21 | $51.36 | $48.52 | 316,872 |
2019-08-22 | $51.29 | $51.29 | $51.22 | $51.28 | $48.44 | 111,158 |
2019-08-21 | $51.24 | $51.33 | $51.23 | $51.23 | $48.40 | 118,873 |
2019-08-20 | $51.36 | $51.36 | $51.28 | $51.35 | $48.51 | 131,477 |
2019-08-19 | $51.24 | $51.32 | $51.19 | $51.22 | $48.39 | 132,153 |
2019-08-16 | $51.30 | $51.36 | $51.28 | $51.29 | $48.45 | 157,202 |
2019-08-15 | $51.37 | $51.43 | $51.29 | $51.39 | $48.55 | 192,271 |
2019-08-14 | $51.23 | $51.33 | $51.23 | $51.27 | $48.43 | 399,181 |
2019-08-13 | $51.23 | $51.23 | $51.10 | $51.15 | $48.32 | 247,489 |
2019-08-12 | $51.13 | $51.22 | $51.13 | $51.21 | $48.38 | 125,164 |
2019-08-09 | $51.10 | $51.10 | $51.03 | $51.03 | $48.21 | 155,529 |
2019-08-08 | $51.13 | $51.16 | $51.03 | $51.15 | $48.32 | 597,847 |
2019-08-07 | $51.05 | $51.10 | $51.01 | $51.01 | $48.19 | 503,129 |
2019-08-06 | $50.84 | $50.92 | $50.78 | $50.92 | $48.10 | 255,935 |
2019-08-05 | $50.81 | $50.85 | $50.79 | $50.79 | $47.98 | 138,016 |
2019-08-02 | $50.69 | $50.70 | $50.64 | $50.69 | $47.89 | 96,704 |
2019-08-01 | $50.53 | $50.64 | $50.49 | $50.57 | $47.77 | 171,640 |
2019-07-31 | $50.56 | $50.58 | $50.51 | $50.58 | $47.70 | 371,461 |
2019-07-30 | $50.53 | $50.56 | $50.48 | $50.56 | $47.68 | 116,870 |
2019-07-29 | $50.47 | $50.53 | $50.47 | $50.53 | $47.65 | 122,301 |
2019-07-26 | $50.47 | $50.48 | $50.43 | $50.43 | $47.56 | 71,303 |
2019-07-25 | $50.49 | $50.49 | $50.43 | $50.43 | $47.56 | 103,422 |
2019-07-24 | $50.42 | $50.46 | $50.42 | $50.44 | $47.57 | 93,903 |
2019-07-23 | $50.43 | $50.43 | $50.37 | $50.38 | $47.51 | 111,976 |
2019-07-22 | $50.39 | $50.44 | $50.39 | $50.39 | $47.52 | 94,838 |
2019-07-19 | $50.38 | $50.43 | $50.38 | $50.40 | $47.53 | 72,783 |
2019-07-18 | $50.34 | $50.43 | $50.34 | $50.42 | $47.55 | 101,844 |
2019-07-17 | $50.29 | $50.38 | $50.29 | $50.38 | $47.51 | 136,673 |
2019-07-16 | $50.30 | $50.32 | $50.26 | $50.29 | $47.42 | 124,156 |
2019-07-15 | $50.27 | $50.32 | $50.27 | $50.27 | $47.41 | 169,614 |
2019-07-12 | $50.30 | $50.30 | $50.22 | $50.28 | $47.41 | 241,267 |
2019-07-11 | $50.24 | $50.28 | $50.22 | $50.23 | $47.37 | 231,643 |
2019-07-10 | $50.22 | $50.27 | $50.22 | $50.22 | $47.36 | 475,398 |
2019-07-09 | $50.15 | $50.22 | $50.15 | $50.22 | $47.36 | 201,371 |
2019-07-08 | $50.18 | $50.19 | $50.13 | $50.19 | $47.33 | 155,419 |
2019-07-05 | $50.16 | $50.16 | $50.07 | $50.08 | $47.23 | 97,648 |
2019-07-03 | $50.12 | $50.19 | $50.10 | $50.15 | $47.29 | 202,672 |
2019-07-02 | $50.13 | $50.16 | $50.10 | $50.11 | $47.25 | 164,258 |
2019-07-01 | $50.07 | $50.10 | $50.04 | $50.09 | $47.24 | 137,287 |
2019-06-28 | $50.15 | $50.17 | $50.11 | $50.14 | $47.20 | 145,292 |
2019-06-27 | $50.17 | $50.19 | $50.14 | $50.18 | $47.23 | 203,641 |
2019-06-26 | $50.14 | $50.17 | $50.11 | $50.12 | $47.18 | 170,756 |
2019-06-25 | $50.12 | $50.16 | $50.10 | $50.12 | $47.18 | 377,562 |
2019-06-24 | $50.11 | $50.14 | $50.09 | $50.11 | $47.17 | 141,072 |
2019-06-21 | $50.13 | $50.13 | $50.07 | $50.08 | $47.14 | 137,307 |
2019-06-20 | $50.16 | $50.18 | $50.14 | $50.16 | $47.22 | 331,748 |
2019-06-19 | $50.06 | $50.12 | $50.03 | $50.10 | $47.16 | 195,952 |
2019-06-18 | $50.10 | $50.11 | $50.03 | $50.03 | $47.09 | 130,232 |
2019-06-17 | $50.06 | $50.08 | $50.01 | $50.05 | $47.11 | 274,162 |
2019-06-14 | $50.01 | $50.05 | $50.00 | $50.02 | $47.08 | 189,485 |
2019-06-13 | $50.11 | $50.11 | $50.02 | $50.03 | $47.09 | 732,011 |
2019-06-12 | $50.08 | $50.09 | $50.05 | $50.09 | $47.15 | 80,717 |
2019-06-11 | $50.12 | $50.12 | $50.04 | $50.06 | $47.12 | 400,853 |
2019-06-10 | $50.14 | $50.14 | $50.11 | $50.14 | $47.20 | 410,575 |
2019-06-07 | $50.14 | $50.20 | $50.13 | $50.18 | $47.23 | 236,492 |
2019-06-06 | $50.12 | $50.13 | $50.08 | $50.10 | $47.16 | 347,629 |
2019-06-05 | $50.07 | $50.09 | $50.06 | $50.07 | $47.13 | 189,684 |
2019-06-04 | $50.04 | $50.10 | $50.02 | $50.10 | $47.16 | 260,963 |
2019-06-03 | $50.00 | $50.12 | $50.00 | $50.08 | $47.14 | 157,759 |
2019-05-31 | $50.12 | $50.19 | $50.04 | $50.15 | $47.12 | 168,500 |
2019-05-30 | $49.98 | $50.08 | $49.93 | $50.05 | $47.03 | 172,592 |
2019-05-29 | $49.98 | $50.01 | $49.93 | $49.93 | $46.92 | 317,208 |
2019-05-28 | $49.92 | $49.96 | $49.92 | $49.96 | $46.94 | 90,901 |
2019-05-24 | $49.90 | $49.90 | $49.84 | $49.90 | $46.89 | 158,195 |
2019-05-23 | $49.86 | $49.93 | $49.79 | $49.89 | $46.88 | 222,455 |
2019-05-22 | $49.78 | $49.84 | $49.74 | $49.82 | $46.81 | 180,174 |
2019-05-21 | $49.83 | $49.83 | $49.73 | $49.78 | $46.78 | 153,108 |
2019-05-20 | $49.87 | $49.87 | $49.80 | $49.80 | $46.79 | 133,414 |
2019-05-17 | $49.92 | $49.92 | $49.82 | $49.83 | $46.82 | 112,976 |
2019-05-16 | $49.81 | $49.89 | $49.81 | $49.86 | $46.85 | 143,561 |
2019-05-15 | $49.89 | $49.89 | $49.82 | $49.85 | $46.84 | 144,194 |
2019-05-14 | $49.75 | $49.80 | $49.74 | $49.74 | $46.74 | 108,153 |
2019-05-13 | $49.78 | $49.81 | $49.74 | $49.80 | $46.79 | 193,840 |
2019-05-10 | $49.66 | $49.71 | $49.64 | $49.64 | $46.64 | 156,013 |
2019-05-09 | $49.70 | $49.70 | $49.62 | $49.66 | $46.66 | 155,960 |
2019-05-08 | $49.59 | $49.63 | $49.56 | $49.58 | $46.59 | 171,592 |
2019-05-07 | $49.56 | $49.60 | $49.49 | $49.60 | $46.61 | 131,388 |
2019-05-06 | $49.47 | $49.55 | $49.47 | $49.54 | $46.55 | 108,043 |
2019-05-03 | $49.42 | $49.46 | $49.38 | $49.45 | $46.47 | 131,251 |
2019-05-02 | $49.39 | $49.41 | $49.32 | $49.41 | $46.43 | 178,844 |
2019-05-01 | $49.39 | $49.45 | $49.36 | $49.40 | $46.42 | 194,116 |
2019-04-30 | $49.42 | $49.47 | $49.36 | $49.47 | $46.40 | 204,216 |
2019-04-29 | $49.39 | $49.43 | $49.38 | $49.38 | $46.31 | 128,538 |
2019-04-26 | $49.39 | $49.44 | $49.38 | $49.38 | $46.31 | 204,051 |
2019-04-25 | $49.28 | $49.36 | $49.28 | $49.35 | $46.29 | 92,815 |
2019-04-24 | $49.23 | $49.33 | $49.21 | $49.33 | $46.27 | 158,948 |
2019-04-23 | $49.12 | $49.20 | $49.08 | $49.14 | $46.09 | 318,923 |
2019-04-22 | $49.07 | $49.11 | $49.06 | $49.09 | $46.04 | 195,419 |
2019-04-18 | $49.06 | $49.09 | $49.03 | $49.05 | $46.01 | 160,289 |
2019-04-17 | $49.03 | $49.08 | $49.03 | $49.04 | $46.00 | 153,757 |
2019-04-16 | $49.07 | $49.09 | $49.03 | $49.05 | $46.01 | 171,023 |
2019-04-15 | $49.09 | $49.13 | $48.75 | $49.13 | $46.08 | 168,488 |
2019-04-12 | $49.09 | $49.10 | $49.03 | $49.04 | $46.00 | 134,312 |
2019-04-11 | $49.13 | $49.14 | $49.09 | $49.10 | $46.05 | 197,162 |
2019-04-10 | $49.07 | $49.14 | $49.07 | $49.10 | $46.05 | 124,756 |
2019-04-09 | $49.11 | $49.15 | $49.05 | $49.13 | $46.08 | 318,686 |
2019-04-08 | $49.07 | $49.11 | $49.03 | $49.04 | $46.00 | 190,754 |
2019-04-05 | $49.05 | $49.10 | $49.00 | $49.10 | $46.05 | 251,355 |
2019-04-04 | $49.07 | $49.09 | $49.04 | $49.04 | $46.00 | 203,354 |
2019-04-03 | $49.11 | $49.11 | $49.03 | $49.05 | $46.01 | 342,432 |
2019-04-02 | $49.12 | $49.18 | $49.10 | $49.11 | $46.06 | 426,133 |
2019-04-01 | $49.26 | $49.26 | $49.08 | $49.11 | $46.06 | 527,394 |
2019-03-29 | $49.27 | $49.37 | $49.25 | $49.28 | $46.14 | 580,836 |
2019-03-28 | $49.35 | $49.37 | $49.32 | $49.34 | $46.19 | 632,192 |
2019-03-27 | $49.32 | $49.38 | $49.30 | $49.37 | $46.22 | 185,891 |
2019-03-26 | $49.25 | $49.29 | $49.20 | $49.29 | $46.15 | 237,307 |
2019-03-25 | $49.15 | $49.29 | $49.15 | $49.24 | $46.10 | 349,231 |
2019-03-22 | $49.11 | $49.20 | $49.06 | $49.13 | $46.00 | 172,684 |
2019-03-21 | $48.94 | $49.03 | $48.94 | $48.98 | $45.86 | 596,608 |
2019-03-20 | $48.84 | $48.97 | $48.83 | $48.95 | $45.83 | 679,351 |
2019-03-19 | $48.80 | $48.87 | $48.80 | $48.83 | $45.71 | 95,912 |
2019-03-18 | $48.82 | $48.86 | $48.82 | $48.84 | $45.73 | 121,700 |
2019-03-15 | $48.83 | $48.89 | $48.74 | $48.88 | $45.76 | 524,734 |
2019-03-14 | $48.75 | $48.79 | $48.72 | $48.77 | $45.66 | 165,131 |
2019-03-13 | $48.75 | $48.79 | $48.73 | $48.79 | $45.68 | 123,308 |
2019-03-12 | $48.77 | $48.80 | $48.73 | $48.77 | $45.66 | 379,533 |
2019-03-11 | $48.70 | $48.78 | $48.70 | $48.74 | $45.63 | 186,502 |
2019-03-08 | $48.73 | $48.77 | $48.69 | $48.71 | $45.60 | 190,189 |
2019-03-07 | $48.64 | $48.72 | $48.64 | $48.67 | $45.57 | 719,577 |
2019-03-06 | $48.53 | $48.63 | $48.53 | $48.59 | $45.49 | 290,245 |
2019-03-05 | $48.47 | $48.56 | $48.47 | $48.52 | $45.43 | 175,153 |
2019-03-04 | $48.49 | $48.54 | $48.47 | $48.50 | $45.41 | 288,703 |
2019-03-01 | $48.45 | $48.54 | $48.44 | $48.52 | $45.43 | 228,370 |
2019-02-28 | $48.63 | $48.63 | $48.54 | $48.56 | $45.37 | 280,961 |
2019-02-27 | $48.62 | $48.69 | $48.59 | $48.64 | $45.45 | 216,669 |
2019-02-26 | $48.67 | $48.72 | $48.63 | $48.71 | $45.51 | 271,689 |
2019-02-25 | $48.54 | $48.63 | $48.54 | $48.63 | $45.44 | 206,056 |
2019-02-22 | $48.57 | $48.62 | $48.53 | $48.61 | $45.42 | 332,063 |
2019-02-21 | $48.53 | $48.57 | $48.51 | $48.52 | $45.34 | 239,938 |
2019-02-20 | $48.55 | $48.63 | $48.55 | $48.59 | $45.40 | 261,608 |
2019-02-19 | $48.57 | $48.60 | $48.54 | $48.55 | $45.36 | 407,713 |
2019-02-15 | $48.53 | $48.53 | $48.47 | $48.49 | $45.31 | 293,349 |
2019-02-14 | $48.56 | $48.56 | $48.53 | $48.53 | $45.35 | 299,149 |
2019-02-13 | $48.43 | $48.50 | $48.43 | $48.47 | $45.29 | 426,688 |
2019-02-12 | $48.48 | $48.53 | $48.44 | $48.49 | $45.31 | 837,424 |
2019-02-11 | $48.52 | $48.55 | $48.47 | $48.47 | $45.29 | 989,846 |
2019-02-08 | $48.50 | $48.59 | $48.49 | $48.54 | $45.36 | 503,447 |
2019-02-07 | $48.44 | $48.53 | $48.42 | $48.46 | $45.28 | 1,035,391 |
2019-02-06 | $48.33 | $48.39 | $48.29 | $48.36 | $45.19 | 340,324 |
2019-02-05 | $48.35 | $48.35 | $48.26 | $48.32 | $45.15 | 256,519 |
2019-02-04 | $48.27 | $48.37 | $48.27 | $48.29 | $45.12 | 1,040,079 |
2019-02-01 | $48.31 | $48.39 | $48.23 | $48.27 | $45.10 | 984,447 |
2019-01-31 | $48.34 | $48.45 | $48.34 | $48.44 | $45.18 | 908,229 |
2019-01-30 | $48.30 | $48.31 | $48.23 | $48.29 | $45.04 | 619,713 |
2019-01-29 | $48.26 | $48.32 | $48.20 | $48.31 | $45.06 | 448,966 |
2019-01-28 | $48.19 | $48.23 | $48.18 | $48.19 | $44.94 | 337,103 |
2019-01-25 | $48.22 | $48.24 | $48.16 | $48.16 | $44.92 | 281,296 |
2019-01-24 | $48.25 | $48.29 | $48.21 | $48.23 | $44.98 | 459,936 |
2019-01-23 | $48.25 | $48.26 | $48.20 | $48.26 | $45.01 | 819,637 |
2019-01-22 | $48.27 | $48.35 | $48.26 | $48.26 | $45.01 | 687,990 |
2019-01-18 | $48.29 | $48.34 | $48.21 | $48.27 | $45.02 | 846,915 |
2019-01-17 | $48.20 | $48.30 | $48.20 | $48.24 | $44.99 | 458,825 |
2019-01-16 | $48.22 | $48.27 | $48.18 | $48.23 | $44.98 | 415,324 |
2019-01-15 | $48.27 | $48.28 | $48.20 | $48.24 | $44.99 | 275,990 |
2019-01-14 | $48.33 | $48.33 | $48.20 | $48.20 | $44.95 | 793,430 |
2019-01-11 | $48.12 | $48.28 | $48.12 | $48.20 | $44.95 | 1,191,942 |
2019-01-10 | $48.12 | $48.15 | $48.08 | $48.10 | $44.86 | 330,254 |
2019-01-09 | $48.13 | $48.13 | $48.03 | $48.09 | $44.85 | 535,254 |
2019-01-08 | $48.13 | $48.21 | $48.11 | $48.13 | $44.89 | 471,815 |
2019-01-07 | $48.21 | $48.28 | $48.14 | $48.15 | $44.91 | 733,215 |
2019-01-04 | $48.23 | $48.23 | $48.11 | $48.14 | $44.90 | 905,170 |
2019-01-03 | $48.20 | $48.31 | $48.20 | $48.29 | $45.04 | 638,960 |
2019-01-02 | $48.15 | $48.22 | $48.09 | $48.19 | $44.94 | 799,439 |
2018-12-31 | $48.04 | $48.18 | $48.04 | $48.12 | $44.88 | 1,337,133 |
2018-12-28 | $48.05 | $48.11 | $48.01 | $48.06 | $44.82 | 622,211 |
2018-12-27 | $48.11 | $48.11 | $47.96 | $48.02 | $44.79 | 1,209,853 |
2018-12-26 | $48.02 | $48.09 | $47.97 | $48.01 | $44.78 | 555,811 |
2018-12-24 | $48.06 | $48.11 | $48.02 | $48.11 | $44.87 | 351,943 |
2018-12-21 | $48.00 | $48.02 | $47.92 | $48.00 | $44.77 | 1,684,078 |
2018-12-20 | $47.98 | $48.03 | $47.90 | $47.91 | $44.68 | 858,078 |
2018-12-19 | $47.83 | $48.36 | $47.80 | $47.89 | $44.66 | 1,683,980 |
2018-12-18 | $47.76 | $47.91 | $47.76 | $47.86 | $44.55 | 759,921 |
2018-12-17 | $47.70 | $47.81 | $47.70 | $47.79 | $44.48 | 823,261 |
2018-12-14 | $47.69 | $47.74 | $47.69 | $47.72 | $44.42 | 509,967 |
2018-12-13 | $47.76 | $47.79 | $47.70 | $47.73 | $44.43 | 908,165 |
2018-12-12 | $47.61 | $47.75 | $47.61 | $47.75 | $44.45 | 1,927,888 |
2018-12-11 | $47.63 | $47.72 | $47.61 | $47.62 | $44.33 | 922,102 |
2018-12-10 | $47.71 | $47.78 | $47.66 | $47.66 | $44.36 | 639,640 |
2018-12-07 | $47.73 | $47.78 | $47.71 | $47.71 | $44.41 | 706,563 |
2018-12-06 | $47.69 | $47.83 | $47.69 | $47.73 | $44.43 | 1,450,948 |
2018-12-04 | $47.61 | $47.69 | $47.59 | $47.67 | $44.37 | 1,792,033 |
2018-12-03 | $47.49 | $47.63 | $47.44 | $47.63 | $44.34 | 1,039,955 |
2018-11-30 | $47.49 | $47.60 | $47.49 | $47.60 | $44.22 | 832,310 |
2018-11-29 | $47.34 | $47.50 | $47.34 | $47.49 | $44.12 | 767,824 |
2018-11-28 | $47.26 | $47.35 | $47.26 | $47.31 | $43.95 | 854,457 |
2018-11-27 | $47.23 | $47.33 | $47.20 | $47.32 | $43.96 | 945,349 |
2018-11-26 | $47.28 | $47.30 | $47.21 | $47.23 | $43.88 | 579,592 |
2018-11-23 | $47.33 | $47.34 | $47.24 | $47.33 | $43.97 | 263,575 |
2018-11-21 | $47.22 | $47.29 | $47.19 | $47.20 | $43.85 | 597,888 |
2018-11-20 | $47.26 | $47.31 | $47.20 | $47.29 | $43.93 | 781,454 |
2018-11-19 | $47.24 | $47.27 | $47.20 | $47.23 | $43.88 | 1,452,923 |
2018-11-16 | $47.16 | $47.27 | $47.16 | $47.24 | $43.89 | 1,622,485 |
2018-11-15 | $47.20 | $47.24 | $47.13 | $47.17 | $43.82 | 707,429 |
2018-11-14 | $47.00 | $47.19 | $47.00 | $47.14 | $43.79 | 649,364 |
2018-11-13 | $47.03 | $47.13 | $47.02 | $47.08 | $43.74 | 774,250 |
2018-11-12 | $46.92 | $47.08 | $46.92 | $47.06 | $43.72 | 836,873 |
2018-11-09 | $46.84 | $46.96 | $46.84 | $46.89 | $43.56 | 832,528 |
2018-11-08 | $46.88 | $46.89 | $46.77 | $46.77 | $43.45 | 853,691 |
2018-11-07 | $46.80 | $46.88 | $46.77 | $46.82 | $43.50 | 1,892,358 |
2018-11-06 | $46.70 | $46.73 | $46.66 | $46.70 | $43.38 | 1,513,141 |
2018-11-05 | $46.78 | $46.78 | $46.68 | $46.71 | $43.39 | 2,509,114 |
2018-11-02 | $46.85 | $46.89 | $46.64 | $46.65 | $43.34 | 2,408,098 |
2018-11-01 | $46.83 | $46.90 | $46.82 | $46.85 | $43.52 | 1,834,330 |
2018-10-31 | $47.02 | $47.02 | $46.92 | $47.00 | $43.58 | 1,766,924 |
2018-10-30 | $47.09 | $47.11 | $47.04 | $47.04 | $43.62 | 994,218 |
2018-10-29 | $47.16 | $47.17 | $47.09 | $47.11 | $43.68 | 1,255,491 |
2018-10-26 | $47.19 | $47.29 | $47.16 | $47.17 | $43.74 | 818,343 |
2018-10-25 | $47.15 | $47.17 | $47.11 | $47.11 | $43.68 | 731,634 |
2018-10-24 | $47.19 | $47.20 | $47.13 | $47.19 | $43.75 | 1,156,415 |
2018-10-23 | $47.18 | $47.20 | $47.13 | $47.15 | $43.72 | 986,981 |
2018-10-22 | $47.05 | $47.09 | $47.03 | $47.06 | $43.63 | 1,726,279 |
2018-10-19 | $47.01 | $47.07 | $46.99 | $47.07 | $43.64 | 1,606,424 |
2018-10-18 | $47.02 | $47.10 | $46.99 | $47.01 | $43.59 | 637,028 |
2018-10-17 | $47.04 | $47.08 | $46.98 | $47.03 | $43.61 | 459,550 |
2018-10-16 | $47.02 | $47.02 | $46.97 | $46.99 | $43.57 | 576,814 |
2018-10-15 | $47.04 | $47.08 | $46.97 | $46.99 | $43.57 | 1,319,713 |
2018-10-12 | $46.99 | $47.10 | $46.98 | $47.04 | $43.62 | 648,724 |
2018-10-11 | $47.01 | $47.10 | $46.97 | $47.02 | $43.60 | 1,583,394 |
2018-10-10 | $46.98 | $47.07 | $46.95 | $47.00 | $43.58 | 1,550,011 |
2018-10-09 | $47.19 | $47.19 | $47.07 | $47.07 | $43.64 | 1,589,475 |
2018-10-08 | $47.09 | $47.17 | $47.09 | $47.14 | $43.71 | 1,516,135 |
2018-10-05 | $47.10 | $47.15 | $47.06 | $47.09 | $43.66 | 1,695,363 |
2018-10-04 | $47.19 | $47.21 | $47.10 | $47.11 | $43.68 | 2,747,644 |
2018-10-03 | $47.37 | $47.39 | $47.20 | $47.23 | $43.79 | 984,193 |
2018-10-02 | $47.39 | $47.45 | $47.37 | $47.39 | $43.94 | 687,380 |
2018-10-01 | $47.41 | $47.43 | $47.35 | $47.35 | $43.90 | 604,236 |
2018-09-28 | $47.63 | $47.63 | $47.48 | $47.48 | $43.94 | 1,452,555 |
2018-09-27 | $47.45 | $47.58 | $47.45 | $47.58 | $44.03 | 575,895 |
2018-09-26 | $47.41 | $47.51 | $47.41 | $47.47 | $43.93 | 662,395 |
2018-09-25 | $47.41 | $47.48 | $47.41 | $47.45 | $43.91 | 2,130,359 |
2018-09-24 | $47.54 | $47.54 | $47.45 | $47.51 | $43.96 | 1,230,323 |
2018-09-21 | $47.48 | $47.57 | $47.48 | $47.51 | $43.96 | 677,613 |
2018-09-20 | $47.40 | $47.53 | $47.40 | $47.50 | $43.96 | 1,338,506 |
2018-09-19 | $47.51 | $47.53 | $47.40 | $47.43 | $43.89 | 2,653,796 |
2018-09-18 | $47.60 | $47.60 | $47.51 | $47.52 | $43.97 | 1,565,824 |
2018-09-17 | $47.64 | $47.65 | $47.57 | $47.58 | $44.03 | 516,272 |
2018-09-14 | $47.68 | $47.69 | $47.61 | $47.63 | $44.08 | 756,383 |
2018-09-13 | $47.71 | $47.74 | $47.67 | $47.73 | $44.17 | 436,508 |
2018-09-12 | $47.74 | $47.75 | $47.68 | $47.69 | $44.13 | 721,007 |
2018-09-11 | $47.75 | $47.79 | $47.70 | $47.75 | $44.19 | 1,070,732 |
2018-09-10 | $47.75 | $47.80 | $47.72 | $47.79 | $44.22 | 493,096 |
2018-09-07 | $47.81 | $47.83 | $47.73 | $47.76 | $44.20 | 1,033,612 |
2018-09-06 | $47.86 | $47.92 | $47.84 | $47.84 | $44.27 | 404,130 |
2018-09-05 | $47.88 | $47.97 | $47.84 | $47.87 | $44.30 | 661,364 |
2018-09-04 | $48.03 | $48.03 | $47.83 | $47.90 | $44.33 | 567,232 |
2018-08-31 | $48.01 | $48.10 | $48.00 | $48.04 | $44.37 | 196,447 |
2018-08-30 | $47.99 | $48.03 | $47.98 | $47.99 | $44.33 | 277,700 |
2018-08-29 | $48.02 | $48.11 | $47.98 | $47.98 | $44.32 | 248,965 |
2018-08-28 | $48.04 | $48.07 | $47.98 | $48.01 | $44.34 | 685,886 |
2018-08-27 | $48.06 | $48.10 | $48.00 | $48.00 | $44.33 | 279,979 |
2018-08-24 | $48.00 | $48.09 | $47.92 | $48.04 | $44.37 | 304,719 |
2018-08-23 | $48.04 | $48.08 | $48.01 | $48.02 | $44.35 | 233,579 |
2018-08-22 | $48.04 | $48.10 | $48.04 | $48.05 | $44.38 | 123,561 |
2018-08-21 | $48.03 | $48.06 | $47.99 | $48.06 | $44.39 | 394,650 |
2018-08-20 | $48.06 | $48.07 | $48.00 | $48.00 | $44.33 | 254,555 |
2018-08-17 | $47.98 | $48.05 | $47.96 | $48.02 | $44.35 | 174,482 |
2018-08-16 | $47.99 | $48.05 | $47.95 | $47.99 | $44.33 | 157,117 |
2018-08-15 | $48.01 | $48.03 | $47.96 | $48.01 | $44.34 | 369,904 |
2018-08-14 | $47.95 | $47.99 | $47.90 | $47.90 | $44.24 | 158,316 |
2018-08-13 | $47.93 | $48.00 | $47.93 | $48.00 | $44.33 | 484,826 |
2018-08-10 | $47.86 | $48.00 | $47.85 | $47.97 | $44.31 | 671,486 |
2018-08-09 | $47.93 | $47.93 | $47.81 | $47.83 | $44.18 | 825,340 |
2018-08-08 | $47.93 | $47.93 | $47.80 | $47.82 | $44.17 | 414,706 |
2018-08-07 | $47.92 | $47.97 | $47.84 | $47.84 | $44.19 | 377,425 |
2018-08-06 | $47.93 | $47.97 | $47.91 | $47.91 | $44.25 | 322,868 |
2018-08-03 | $47.91 | $47.96 | $47.90 | $47.93 | $44.27 | 471,038 |
2018-08-02 | $47.86 | $47.92 | $47.84 | $47.91 | $44.25 | 522,413 |
2018-08-01 | $47.94 | $47.94 | $47.77 | $47.87 | $44.21 | 530,335 |
2018-07-31 | $47.99 | $48.04 | $47.98 | $47.98 | $44.23 | 204,579 |
2018-07-30 | $47.97 | $48.03 | $47.90 | $47.98 | $44.23 | 1,509,633 |
2018-07-27 | $48.01 | $48.10 | $48.01 | $48.03 | $44.28 | 241,165 |
2018-07-26 | $48.10 | $48.10 | $48.00 | $48.04 | $44.29 | 314,647 |
2018-07-25 | $48.03 | $48.13 | $48.03 | $48.03 | $44.28 | 334,451 |
2018-07-24 | $48.13 | $48.17 | $48.05 | $48.05 | $44.30 | 279,417 |
2018-07-23 | $48.19 | $48.19 | $48.07 | $48.07 | $44.32 | 421,459 |
2018-07-20 | $48.21 | $48.21 | $48.16 | $48.16 | $44.40 | 180,239 |
2018-07-19 | $48.21 | $48.21 | $48.15 | $48.20 | $44.44 | 294,820 |
2018-07-18 | $48.16 | $48.19 | $48.11 | $48.15 | $44.39 | 187,798 |
2018-07-17 | $48.17 | $48.19 | $48.11 | $48.18 | $44.42 | 569,069 |
2018-07-16 | $48.16 | $48.20 | $48.13 | $48.15 | $44.39 | 533,698 |
2018-07-13 | $48.17 | $48.19 | $48.07 | $48.18 | $44.42 | 381,137 |
2018-07-12 | $48.15 | $48.15 | $48.04 | $48.10 | $44.34 | 192,961 |
2018-07-11 | $48.09 | $48.13 | $48.04 | $48.13 | $44.37 | 196,209 |
2018-07-10 | $48.10 | $48.10 | $48.04 | $48.08 | $44.33 | 492,588 |
2018-07-09 | $48.06 | $48.12 | $48.01 | $48.04 | $44.29 | 471,431 |
2018-07-06 | $48.07 | $48.08 | $48.00 | $48.04 | $44.29 | 172,512 |
2018-07-05 | $48.00 | $48.07 | $47.98 | $47.99 | $44.24 | 227,468 |
2018-07-03 | $47.96 | $48.01 | $47.89 | $47.99 | $44.24 | 113,243 |
2018-07-02 | $47.94 | $47.98 | $47.91 | $47.96 | $44.22 | 331,357 |
2018-06-29 | $48.05 | $48.08 | $47.97 | $47.98 | $44.15 | 364,654 |
2018-06-28 | $48.03 | $48.07 | $48.00 | $48.00 | $44.17 | 303,933 |
2018-06-27 | $47.98 | $48.07 | $47.97 | $48.02 | $44.19 | 382,413 |
2018-06-26 | $48.02 | $48.06 | $47.97 | $47.99 | $44.16 | 317,345 |
2018-06-25 | $47.97 | $48.03 | $47.97 | $48.00 | $44.17 | 375,993 |
2018-06-22 | $47.97 | $48.01 | $47.96 | $48.00 | $44.17 | 217,881 |
2018-06-21 | $48.01 | $48.03 | $47.98 | $47.99 | $44.16 | 239,251 |
2018-06-20 | $48.00 | $48.03 | $47.95 | $48.00 | $44.17 | 177,524 |
2018-06-19 | $47.97 | $48.04 | $47.97 | $48.03 | $44.20 | 332,448 |
2018-06-18 | $48.00 | $48.00 | $47.92 | $47.92 | $44.09 | 333,243 |
2018-06-15 | $47.95 | $47.97 | $47.90 | $47.93 | $44.10 | 431,798 |
2018-06-14 | $47.89 | $47.94 | $47.88 | $47.90 | $44.08 | 292,108 |
2018-06-13 | $47.86 | $47.93 | $47.82 | $47.88 | $44.06 | 272,190 |
2018-06-12 | $47.93 | $47.93 | $47.87 | $47.91 | $44.09 | 263,232 |
2018-06-11 | $47.89 | $47.98 | $47.87 | $47.90 | $44.08 | 426,479 |
2018-06-08 | $47.93 | $47.99 | $47.89 | $47.89 | $44.07 | 257,149 |
2018-06-07 | $47.94 | $48.01 | $47.88 | $47.91 | $44.09 | 257,892 |
2018-06-06 | $47.97 | $47.97 | $47.89 | $47.90 | $44.08 | 199,325 |
2018-06-05 | $48.01 | $48.01 | $47.93 | $47.93 | $44.10 | 368,170 |
2018-06-04 | $47.98 | $48.04 | $47.92 | $47.92 | $44.09 | 520,611 |
2018-06-01 | $48.00 | $48.00 | $47.93 | $47.94 | $44.11 | 304,100 |
2018-05-31 | $48.16 | $48.28 | $48.11 | $48.12 | $44.20 | 673,557 |
2018-05-30 | $48.03 | $48.21 | $48.03 | $48.11 | $44.19 | 309,193 |
2018-05-29 | $48.09 | $48.22 | $48.09 | $48.19 | $44.26 | 1,146,833 |
2018-05-25 | $47.90 | $48.09 | $47.90 | $48.00 | $44.09 | 1,429,649 |
2018-05-24 | $47.83 | $47.89 | $47.82 | $47.86 | $43.96 | 334,439 |
2018-05-23 | $47.74 | $47.83 | $47.74 | $47.80 | $43.90 | 450,556 |
2018-05-22 | $47.69 | $47.70 | $47.63 | $47.70 | $43.81 | 965,112 |
2018-05-21 | $47.62 | $47.75 | $47.62 | $47.65 | $43.77 | 463,192 |
2018-05-18 | $47.68 | $47.72 | $47.64 | $47.70 | $43.81 | 403,037 |
2018-05-17 | $47.65 | $47.69 | $47.58 | $47.67 | $43.78 | 512,557 |
2018-05-16 | $47.67 | $47.76 | $47.65 | $47.66 | $43.77 | 295,287 |
2018-05-15 | $47.76 | $47.83 | $47.65 | $47.65 | $43.77 | 724,942 |
2018-05-14 | $47.86 | $47.88 | $47.81 | $47.83 | $43.93 | 401,599 |
2018-05-11 | $47.84 | $47.89 | $47.81 | $47.82 | $43.92 | 304,279 |
2018-05-10 | $47.93 | $47.93 | $47.78 | $47.80 | $43.90 | 655,832 |
2018-05-09 | $47.85 | $47.85 | $47.74 | $47.79 | $43.89 | 1,064,399 |
2018-05-08 | $47.84 | $47.87 | $47.80 | $47.84 | $43.94 | 450,675 |
2018-05-07 | $47.90 | $47.91 | $47.84 | $47.87 | $43.97 | 501,358 |
2018-05-04 | $47.84 | $47.86 | $47.79 | $47.84 | $43.94 | 251,550 |
2018-05-03 | $47.73 | $47.79 | $47.72 | $47.77 | $43.88 | 684,877 |
2018-05-02 | $47.58 | $47.65 | $47.55 | $47.65 | $43.77 | 597,003 |
2018-05-01 | $47.54 | $47.64 | $47.53 | $47.57 | $43.69 | 649,313 |
2018-04-30 | $47.64 | $47.69 | $47.58 | $47.67 | $43.70 | 890,285 |
2018-04-27 | $47.57 | $47.64 | $47.57 | $47.58 | $43.62 | 876,071 |
2018-04-26 | $47.52 | $47.63 | $47.52 | $47.57 | $43.61 | 855,756 |
2018-04-25 | $47.64 | $47.64 | $47.52 | $47.56 | $43.60 | 1,150,757 |
2018-04-24 | $47.70 | $47.79 | $47.64 | $47.72 | $43.75 | 1,103,786 |
2018-04-23 | $47.78 | $47.80 | $47.72 | $47.76 | $43.78 | 602,759 |
2018-04-20 | $47.71 | $47.80 | $47.71 | $47.73 | $43.76 | 469,738 |
2018-04-19 | $47.79 | $47.83 | $47.75 | $47.75 | $43.77 | 448,740 |
2018-04-18 | $47.80 | $47.88 | $47.80 | $47.87 | $43.88 | 195,720 |
2018-04-17 | $47.80 | $47.91 | $47.79 | $47.82 | $43.84 | 1,291,080 |
2018-04-16 | $47.83 | $47.90 | $47.81 | $47.82 | $43.84 | 354,540 |
2018-04-13 | $47.86 | $47.92 | $47.81 | $47.92 | $43.93 | 334,076 |
2018-04-12 | $47.91 | $47.93 | $47.84 | $47.84 | $43.86 | 351,953 |
2018-04-11 | $47.85 | $47.96 | $47.85 | $47.95 | $43.96 | 536,763 |
2018-04-10 | $47.82 | $47.87 | $47.80 | $47.84 | $43.86 | 376,068 |
2018-04-09 | $47.81 | $47.89 | $47.77 | $47.81 | $43.83 | 754,168 |
2018-04-06 | $47.81 | $47.87 | $47.79 | $47.81 | $43.83 | 627,575 |
2018-04-05 | $47.86 | $47.86 | $47.72 | $47.76 | $43.78 | 300,564 |
2018-04-04 | $47.81 | $47.92 | $47.77 | $47.77 | $43.79 | 587,102 |
2018-04-03 | $47.92 | $47.93 | $47.78 | $47.85 | $43.87 | 547,973 |
2018-04-02 | $47.89 | $47.96 | $47.81 | $47.91 | $43.92 | 330,863 |
2018-03-29 | $47.95 | $48.03 | $47.91 | $48.03 | $43.95 | 533,829 |
2018-03-28 | $47.90 | $48.00 | $47.80 | $47.99 | $43.92 | 575,578 |
2018-03-27 | $47.83 | $47.93 | $47.77 | $47.86 | $43.80 | 253,351 |
2018-03-26 | $47.77 | $47.89 | $47.75 | $47.78 | $43.72 | 486,945 |
2018-03-23 | $47.81 | $47.91 | $47.75 | $47.82 | $43.76 | 406,512 |
2018-03-22 | $47.83 | $47.90 | $47.80 | $47.82 | $43.76 | 328,128 |
2018-03-21 | $47.76 | $47.80 | $47.65 | $47.70 | $43.65 | 664,286 |
2018-03-20 | $47.81 | $47.84 | $47.70 | $47.70 | $43.65 | 385,746 |
2018-03-19 | $47.80 | $47.86 | $47.74 | $47.75 | $43.70 | 424,087 |
2018-03-16 | $47.72 | $47.87 | $47.72 | $47.82 | $43.76 | 775,683 |
2018-03-15 | $47.79 | $47.86 | $47.71 | $47.81 | $43.75 | 411,229 |
2018-03-14 | $47.76 | $47.82 | $47.71 | $47.82 | $43.76 | 586,643 |
2018-03-13 | $47.78 | $47.80 | $47.71 | $47.77 | $43.71 | 333,097 |
2018-03-12 | $47.78 | $47.83 | $47.72 | $47.75 | $43.70 | 626,702 |
2018-03-09 | $47.85 | $47.85 | $47.67 | $47.67 | $43.62 | 387,566 |
2018-03-08 | $47.85 | $47.90 | $47.78 | $47.90 | $43.83 | 355,363 |
2018-03-07 | $47.80 | $47.87 | $47.74 | $47.78 | $43.72 | 409,354 |
2018-03-06 | $47.85 | $47.86 | $47.74 | $47.85 | $43.79 | 539,920 |
2018-03-05 | $47.85 | $47.88 | $47.76 | $47.77 | $43.71 | 623,644 |
2018-03-02 | $47.72 | $47.87 | $47.72 | $47.81 | $43.75 | 444,232 |
2018-03-01 | $47.71 | $47.88 | $47.71 | $47.80 | $43.74 | 272,870 |
2018-02-28 | $47.76 | $47.85 | $47.72 | $47.77 | $43.63 | 324,928 |
2018-02-27 | $47.84 | $47.90 | $47.72 | $47.75 | $43.61 | 401,833 |
2018-02-26 | $47.92 | $47.97 | $47.82 | $47.84 | $43.69 | 619,566 |
2018-02-23 | $47.88 | $47.90 | $47.75 | $47.89 | $43.74 | 250,584 |
2018-02-22 | $47.89 | $47.89 | $47.76 | $47.85 | $43.70 | 689,404 |
2018-02-21 | $47.92 | $47.96 | $47.70 | $47.81 | $43.67 | 483,700 |
2018-02-20 | $47.84 | $47.92 | $47.79 | $47.81 | $43.67 | 499,989 |
2018-02-16 | $47.80 | $47.95 | $47.80 | $47.85 | $43.70 | 421,887 |
2018-02-15 | $47.81 | $47.94 | $47.69 | $47.84 | $43.69 | 377,496 |
2018-02-14 | $47.97 | $47.97 | $47.81 | $47.88 | $43.73 | 511,962 |
2018-02-13 | $47.98 | $48.04 | $47.86 | $48.02 | $43.86 | 768,467 |
2018-02-12 | $47.86 | $48.01 | $47.82 | $47.88 | $43.73 | 403,529 |
2018-02-09 | $47.84 | $48.03 | $47.84 | $47.97 | $43.81 | 491,006 |
2018-02-08 | $47.92 | $48.02 | $47.81 | $47.87 | $43.72 | 651,508 |
2018-02-07 | $48.11 | $48.13 | $47.92 | $47.93 | $43.78 | 702,583 |
2018-02-06 | $47.94 | $48.12 | $47.93 | $48.04 | $43.88 | 717,884 |
2018-02-05 | $47.80 | $48.05 | $47.80 | $48.02 | $43.86 | 762,785 |
2018-02-02 | $47.93 | $47.96 | $47.84 | $47.93 | $43.78 | 746,559 |
2018-02-01 | $48.18 | $48.18 | $47.99 | $48.07 | $43.90 | 432,640 |
2018-01-31 | $48.26 | $48.28 | $48.20 | $48.26 | $44.00 | 469,501 |
2018-01-30 | $48.32 | $48.33 | $48.20 | $48.27 | $44.01 | 1,542,069 |
2018-01-29 | $48.45 | $48.48 | $48.30 | $48.30 | $44.03 | 772,472 |
2018-01-26 | $48.55 | $48.56 | $48.46 | $48.51 | $44.23 | 436,091 |
2018-01-25 | $48.57 | $48.61 | $48.48 | $48.61 | $44.32 | 468,579 |
2018-01-24 | $48.63 | $48.63 | $48.54 | $48.62 | $44.33 | 448,887 |
2018-01-23 | $48.75 | $48.75 | $48.63 | $48.65 | $44.35 | 702,064 |
2018-01-22 | $48.74 | $48.74 | $48.63 | $48.73 | $44.43 | 1,372,729 |
2018-01-19 | $48.66 | $48.77 | $48.60 | $48.60 | $44.31 | 464,989 |
2018-01-18 | $48.67 | $48.77 | $48.62 | $48.65 | $44.35 | 640,477 |
2018-01-17 | $48.75 | $48.80 | $48.71 | $48.79 | $44.48 | 564,381 |
2018-01-16 | $48.70 | $48.78 | $48.66 | $48.72 | $44.42 | 1,488,847 |
2018-01-12 | $48.66 | $48.73 | $48.66 | $48.72 | $44.42 | 444,470 |
2018-01-11 | $48.58 | $48.75 | $48.58 | $48.74 | $44.44 | 544,352 |
2018-01-10 | $48.74 | $48.79 | $48.61 | $48.70 | $44.40 | 624,901 |
2018-01-09 | $48.90 | $48.94 | $48.80 | $48.86 | $44.54 | 527,068 |
2018-01-08 | $48.98 | $48.98 | $48.91 | $48.96 | $44.64 | 703,588 |
2018-01-05 | $48.94 | $48.98 | $48.87 | $48.89 | $44.57 | 252,944 |
2018-01-04 | $48.98 | $49.02 | $48.85 | $48.86 | $44.54 | 797,005 |
2018-01-03 | $48.96 | $49.03 | $48.94 | $48.94 | $44.62 | 514,307 |
2018-01-02 | $48.97 | $49.04 | $48.89 | $48.94 | $44.62 | 447,280 |
2017-12-29 | $48.97 | $49.00 | $48.92 | $48.97 | $44.65 | 414,692 |
2017-12-28 | $48.88 | $49.04 | $48.88 | $48.97 | $44.65 | 488,260 |
2017-12-27 | $48.80 | $48.95 | $48.78 | $48.87 | $44.55 | 434,875 |
2017-12-26 | $48.74 | $48.78 | $48.68 | $48.75 | $44.44 | 522,222 |
2017-12-22 | $48.56 | $48.73 | $48.56 | $48.65 | $44.35 | 814,360 |
2017-12-21 | $48.45 | $48.62 | $48.45 | $48.58 | $44.29 | 594,540 |
2017-12-20 | $48.60 | $48.64 | $48.44 | $48.55 | $44.26 | 571,685 |
2017-12-19 | $48.78 | $48.80 | $48.60 | $48.64 | $44.34 | 1,013,364 |
2017-12-18 | $49.02 | $49.05 | $48.83 | $48.88 | $44.49 | 889,261 |
2017-12-15 | $49.02 | $49.07 | $48.96 | $49.05 | $44.64 | 644,338 |
2017-12-14 | $49.01 | $49.14 | $48.93 | $49.03 | $44.62 | 733,140 |
2017-12-13 | $48.81 | $49.02 | $48.81 | $49.02 | $44.61 | 575,619 |
2017-12-12 | $48.83 | $48.85 | $48.73 | $48.82 | $44.43 | 454,585 |
2017-12-11 | $48.86 | $48.92 | $48.78 | $48.88 | $44.49 | 452,815 |
2017-12-08 | $48.96 | $49.21 | $48.85 | $48.87 | $44.48 | 961,966 |
2017-12-07 | $49.27 | $49.31 | $49.19 | $49.23 | $44.80 | 427,366 |
2017-12-06 | $49.09 | $49.33 | $49.06 | $49.29 | $44.86 | 698,761 |
2017-12-05 | $48.74 | $49.00 | $48.74 | $48.95 | $44.55 | 438,537 |
2017-12-04 | $48.69 | $48.75 | $48.69 | $48.70 | $44.32 | 402,761 |
2017-12-01 | $48.60 | $48.78 | $48.53 | $48.72 | $44.34 | 472,116 |
2017-11-30 | $48.48 | $48.63 | $48.44 | $48.54 | $44.10 | 1,095,955 |
2017-11-29 | $48.45 | $48.52 | $48.34 | $48.44 | $44.00 | 517,115 |
2017-11-28 | $48.57 | $48.62 | $48.48 | $48.57 | $44.12 | 511,812 |
2017-11-27 | $48.73 | $48.74 | $48.62 | $48.67 | $44.21 | 388,075 |
2017-11-24 | $48.72 | $48.77 | $48.69 | $48.73 | $44.27 | 170,083 |
2017-11-22 | $48.85 | $48.85 | $48.72 | $48.79 | $44.32 | 434,139 |
2017-11-21 | $48.97 | $48.97 | $48.88 | $48.88 | $44.40 | 424,105 |
2017-11-20 | $48.98 | $48.98 | $48.91 | $48.97 | $44.49 | 297,456 |
2017-11-17 | $48.95 | $48.97 | $48.93 | $48.93 | $44.45 | 216,272 |
2017-11-16 | $48.95 | $48.99 | $48.94 | $48.95 | $44.47 | 181,625 |
2017-11-15 | $48.99 | $49.01 | $48.96 | $48.98 | $44.49 | 214,381 |
2017-11-14 | $49.01 | $49.02 | $48.95 | $48.95 | $44.47 | 256,765 |
2017-11-13 | $49.01 | $49.03 | $48.98 | $49.03 | $44.54 | 260,527 |
2017-11-10 | $49.03 | $49.07 | $49.01 | $49.06 | $44.57 | 258,974 |
2017-11-09 | $49.24 | $49.26 | $49.16 | $49.18 | $44.68 | 419,725 |
2017-11-08 | $49.25 | $49.28 | $49.23 | $49.24 | $44.73 | 185,382 |
2017-11-07 | $49.12 | $49.22 | $49.09 | $49.17 | $44.67 | 163,659 |
2017-11-06 | $49.05 | $49.10 | $49.01 | $49.04 | $44.55 | 303,703 |
2017-11-03 | $48.91 | $49.01 | $48.91 | $48.98 | $44.50 | 317,901 |
2017-11-02 | $48.88 | $48.94 | $48.87 | $48.93 | $44.45 | 264,918 |
2017-11-01 | $48.91 | $48.91 | $48.84 | $48.86 | $44.39 | 346,050 |
2017-10-31 | $48.92 | $48.96 | $48.91 | $48.92 | $44.36 | 204,624 |
2017-10-30 | $48.94 | $48.97 | $48.89 | $48.94 | $44.38 | 214,502 |
2017-10-27 | $48.85 | $48.96 | $48.84 | $48.91 | $44.35 | 291,128 |
2017-10-26 | $48.97 | $48.97 | $48.85 | $48.90 | $44.34 | 435,029 |
2017-10-25 | $49.03 | $49.04 | $48.93 | $48.94 | $44.38 | 1,557,482 |
2017-10-24 | $49.15 | $49.15 | $49.07 | $49.07 | $44.49 | 562,211 |
2017-10-23 | $49.14 | $49.18 | $49.11 | $49.14 | $44.56 | 170,637 |
2017-10-20 | $49.16 | $49.19 | $49.13 | $49.15 | $44.57 | 223,138 |
2017-10-19 | $49.27 | $49.31 | $49.23 | $49.23 | $44.64 | 182,326 |
2017-10-18 | $49.22 | $49.23 | $49.20 | $49.22 | $44.63 | 143,723 |
2017-10-17 | $49.16 | $49.26 | $49.16 | $49.25 | $44.66 | 324,335 |
2017-10-16 | $49.13 | $49.17 | $49.09 | $49.16 | $44.58 | 535,843 |
2017-10-13 | $49.04 | $49.14 | $49.04 | $49.14 | $44.56 | 263,262 |
2017-10-12 | $49.01 | $49.04 | $48.99 | $49.01 | $44.44 | 170,890 |
2017-10-11 | $48.92 | $49.00 | $48.88 | $48.97 | $44.40 | 399,316 |
2017-10-10 | $48.91 | $48.99 | $48.87 | $48.93 | $44.37 | 213,073 |
2017-10-09 | $48.85 | $48.94 | $48.84 | $48.85 | $44.30 | 191,393 |
2017-10-06 | $48.86 | $48.88 | $48.75 | $48.88 | $44.32 | 318,185 |
2017-10-05 | $48.89 | $48.92 | $48.81 | $48.84 | $44.29 | 224,556 |
2017-10-04 | $48.88 | $48.90 | $48.84 | $48.89 | $44.33 | 245,090 |
2017-10-03 | $48.85 | $48.92 | $48.81 | $48.88 | $44.32 | 360,896 |
2017-10-02 | $48.80 | $48.87 | $48.78 | $48.81 | $44.26 | 202,644 |
2017-09-29 | $48.87 | $48.95 | $48.85 | $48.91 | $44.27 | 237,140 |
2017-09-28 | $48.92 | $48.95 | $48.86 | $48.90 | $44.26 | 282,350 |
2017-09-27 | $49.04 | $49.10 | $48.95 | $48.95 | $44.30 | 177,921 |
2017-09-26 | $49.15 | $49.20 | $49.10 | $49.19 | $44.52 | 116,152 |
2017-09-25 | $49.15 | $49.19 | $49.13 | $49.18 | $44.52 | 201,032 |
2017-09-22 | $49.12 | $49.15 | $49.07 | $49.15 | $44.49 | 238,085 |
2017-09-21 | $49.03 | $49.12 | $49.01 | $49.06 | $44.41 | 144,189 |
2017-09-20 | $49.14 | $49.16 | $49.00 | $49.07 | $44.42 | 228,961 |
2017-09-19 | $49.12 | $49.20 | $49.12 | $49.15 | $44.49 | 231,724 |
2017-09-18 | $49.18 | $49.20 | $49.12 | $49.12 | $44.46 | 123,038 |
2017-09-15 | $49.20 | $49.20 | $49.12 | $49.18 | $44.52 | 208,457 |
2017-09-14 | $49.17 | $49.22 | $49.15 | $49.18 | $44.52 | 151,008 |
2017-09-13 | $49.22 | $49.25 | $49.16 | $49.19 | $44.52 | 169,365 |
2017-09-12 | $49.34 | $49.34 | $49.24 | $49.26 | $44.59 | 294,054 |
2017-09-11 | $49.36 | $49.38 | $49.33 | $49.34 | $44.66 | 92,602 |
2017-09-08 | $49.41 | $49.41 | $49.35 | $49.40 | $44.71 | 375,696 |
2017-09-07 | $49.39 | $49.42 | $49.36 | $49.42 | $44.73 | 221,115 |
2017-09-06 | $49.25 | $49.36 | $49.25 | $49.33 | $44.65 | 147,296 |
2017-09-05 | $49.27 | $49.33 | $49.27 | $49.28 | $44.61 | 344,613 |
2017-09-01 | $49.22 | $49.26 | $49.18 | $49.18 | $44.52 | 154,209 |
2017-08-31 | $49.32 | $49.34 | $49.30 | $49.34 | $44.58 | 121,100 |
2017-08-30 | $49.34 | $49.34 | $49.30 | $49.32 | $44.56 | 645,500 |
2017-08-29 | $49.29 | $49.37 | $49.29 | $49.32 | $44.56 | 350,866 |
2017-08-28 | $49.21 | $49.27 | $49.21 | $49.25 | $44.50 | 108,281 |
2017-08-25 | $49.23 | $49.27 | $49.18 | $49.27 | $44.52 | 141,133 |
2017-08-24 | $49.24 | $49.28 | $49.19 | $49.20 | $44.45 | 233,209 |
2017-08-23 | $49.26 | $49.26 | $49.20 | $49.25 | $44.50 | 203,514 |
2017-08-22 | $49.19 | $49.21 | $49.12 | $49.19 | $44.45 | 207,089 |
2017-08-21 | $49.18 | $49.21 | $49.11 | $49.19 | $44.45 | 90,483 |
2017-08-18 | $49.16 | $49.18 | $49.11 | $49.15 | $44.41 | 211,965 |
2017-08-17 | $49.08 | $49.15 | $49.08 | $49.15 | $44.41 | 178,966 |
2017-08-16 | $49.08 | $49.14 | $49.08 | $49.10 | $44.36 | 160,605 |
2017-08-15 | $49.22 | $49.22 | $49.10 | $49.13 | $44.39 | 180,015 |
2017-08-14 | $49.20 | $49.27 | $49.18 | $49.27 | $44.52 | 252,775 |
2017-08-11 | $49.22 | $49.23 | $49.14 | $49.23 | $44.48 | 242,701 |
2017-08-10 | $49.15 | $49.23 | $49.10 | $49.20 | $44.45 | 477,182 |
2017-08-09 | $49.13 | $49.16 | $49.09 | $49.11 | $44.37 | 193,709 |
2017-08-08 | $49.08 | $49.12 | $49.04 | $49.05 | $44.32 | 241,925 |
2017-08-07 | $49.06 | $49.10 | $49.00 | $49.00 | $44.27 | 153,465 |
2017-08-04 | $49.10 | $49.10 | $49.02 | $49.09 | $44.36 | 141,157 |
2017-08-03 | $49.07 | $49.12 | $49.02 | $49.11 | $44.37 | 116,880 |
2017-08-02 | $49.04 | $49.06 | $48.99 | $49.03 | $44.30 | 462,601 |
2017-08-01 | $49.01 | $49.02 | $48.91 | $49.02 | $44.29 | 260,038 |
2017-07-31 | $49.03 | $49.07 | $48.99 | $49.06 | $44.25 | 84,187 |
2017-07-28 | $49.01 | $49.05 | $49.00 | $49.04 | $44.23 | 130,927 |
2017-07-27 | $49.01 | $49.07 | $48.99 | $49.01 | $44.20 | 133,798 |
2017-07-26 | $49.06 | $49.08 | $49.01 | $49.04 | $44.23 | 138,477 |
2017-07-25 | $49.11 | $49.11 | $49.01 | $49.01 | $44.20 | 385,606 |
2017-07-24 | $49.13 | $49.13 | $49.07 | $49.10 | $44.29 | 175,905 |
2017-07-21 | $49.04 | $49.11 | $49.03 | $49.10 | $44.29 | 141,998 |
2017-07-20 | $48.97 | $49.05 | $48.97 | $49.03 | $44.22 | 334,604 |
2017-07-19 | $48.89 | $48.99 | $48.89 | $48.97 | $44.17 | 127,181 |
2017-07-18 | $48.84 | $48.92 | $48.80 | $48.90 | $44.10 | 133,990 |
2017-07-17 | $48.75 | $48.80 | $48.75 | $48.75 | $43.97 | 213,015 |
2017-07-14 | $48.74 | $48.76 | $48.69 | $48.70 | $43.92 | 170,037 |
2017-07-13 | $48.65 | $48.65 | $48.58 | $48.59 | $43.83 | 161,870 |
2017-07-12 | $48.62 | $48.65 | $48.60 | $48.63 | $43.86 | 178,595 |
2017-07-11 | $48.55 | $48.56 | $48.52 | $48.55 | $43.78 | 149,343 |
2017-07-10 | $48.53 | $48.62 | $48.52 | $48.58 | $43.82 | 242,470 |
2017-07-07 | $48.51 | $48.57 | $48.42 | $48.52 | $43.76 | 430,604 |
2017-07-06 | $48.32 | $48.59 | $48.32 | $48.57 | $43.81 | 147,917 |
2017-07-05 | $48.61 | $48.67 | $48.55 | $48.58 | $43.82 | 193,172 |
2017-07-03 | $48.59 | $48.67 | $48.52 | $48.56 | $43.80 | 258,259 |
2017-06-30 | $48.71 | $48.73 | $48.66 | $48.69 | $43.83 | 347,044 |
2017-06-29 | $48.84 | $48.84 | $48.69 | $48.70 | $43.84 | 384,762 |
2017-06-28 | $48.95 | $48.96 | $48.90 | $48.90 | $44.02 | 491,121 |
2017-06-27 | $49.03 | $49.04 | $48.95 | $48.95 | $44.07 | 192,777 |
2017-06-26 | $49.08 | $49.12 | $49.05 | $49.05 | $44.16 | 184,405 |
2017-06-23 | $49.03 | $49.07 | $49.03 | $49.05 | $44.16 | 158,027 |
2017-06-22 | $49.07 | $49.08 | $49.04 | $49.06 | $44.17 | 177,690 |
2017-06-21 | $49.02 | $49.08 | $49.01 | $49.08 | $44.19 | 464,915 |
2017-06-20 | $49.02 | $49.09 | $49.02 | $49.06 | $44.17 | 591,227 |
2017-06-19 | $49.03 | $49.04 | $48.99 | $49.01 | $44.12 | 204,829 |
2017-06-16 | $49.06 | $49.06 | $48.99 | $49.02 | $44.13 | 218,397 |
2017-06-15 | $49.04 | $49.07 | $48.98 | $49.03 | $44.14 | 313,648 |
2017-06-14 | $49.06 | $49.08 | $49.02 | $49.03 | $44.14 | 204,162 |
2017-06-13 | $48.94 | $49.02 | $48.94 | $48.96 | $44.08 | 133,385 |
2017-06-12 | $49.01 | $49.03 | $48.97 | $48.97 | $44.09 | 217,016 |
2017-06-09 | $49.07 | $49.08 | $48.98 | $49.02 | $44.13 | 208,637 |
2017-06-08 | $49.15 | $49.15 | $49.03 | $49.04 | $44.15 | 287,281 |
2017-06-07 | $49.17 | $49.17 | $49.11 | $49.13 | $44.23 | 219,017 |
2017-06-06 | $49.15 | $49.16 | $49.11 | $49.13 | $44.23 | 178,024 |
2017-06-05 | $49.06 | $49.09 | $49.04 | $49.07 | $44.18 | 243,295 |
2017-06-02 | $48.97 | $49.05 | $48.97 | $49.01 | $44.12 | 259,348 |
2017-06-01 | $48.86 | $48.95 | $48.86 | $48.90 | $44.02 | 181,120 |
2017-05-31 | $48.96 | $49.05 | $48.93 | $49.01 | $44.04 | 348,321 |
2017-05-30 | $48.86 | $48.92 | $48.86 | $48.90 | $43.95 | 231,218 |
2017-05-26 | $48.82 | $48.85 | $48.77 | $48.83 | $43.88 | 328,242 |
2017-05-25 | $48.77 | $48.83 | $48.77 | $48.81 | $43.87 | 446,879 |
2017-05-24 | $48.81 | $48.82 | $48.72 | $48.80 | $43.86 | 159,467 |
2017-05-23 | $48.73 | $48.83 | $48.73 | $48.77 | $43.83 | 275,790 |
2017-05-22 | $48.67 | $48.70 | $48.65 | $48.66 | $43.73 | 178,532 |
2017-05-19 | $48.65 | $48.72 | $48.65 | $48.70 | $43.77 | 508,390 |
2017-05-18 | $48.61 | $48.69 | $48.58 | $48.62 | $43.69 | 241,030 |
2017-05-17 | $48.46 | $48.61 | $48.46 | $48.58 | $43.66 | 423,235 |
2017-05-16 | $48.36 | $48.41 | $48.35 | $48.40 | $43.50 | 232,978 |
2017-05-15 | $48.30 | $48.36 | $48.29 | $48.36 | $43.46 | 263,487 |
2017-05-12 | $48.26 | $48.33 | $48.26 | $48.31 | $43.42 | 305,776 |
2017-05-11 | $48.17 | $48.22 | $48.16 | $48.21 | $43.33 | 359,848 |
2017-05-10 | $48.23 | $48.23 | $48.14 | $48.17 | $43.29 | 315,504 |
2017-05-09 | $48.16 | $48.20 | $48.14 | $48.14 | $43.26 | 549,409 |
2017-05-08 | $48.16 | $48.19 | $48.14 | $48.14 | $43.26 | 328,143 |
2017-05-05 | $48.14 | $48.21 | $48.14 | $48.18 | $43.30 | 162,860 |
2017-05-04 | $48.19 | $48.19 | $48.09 | $48.14 | $43.26 | 371,785 |
2017-05-03 | $48.11 | $48.20 | $48.11 | $48.16 | $43.28 | 464,853 |
2017-05-02 | $48.10 | $48.12 | $48.05 | $48.12 | $43.25 | 219,663 |
2017-05-01 | $48.17 | $48.18 | $48.06 | $48.11 | $43.24 | 371,015 |
2017-04-28 | $48.23 | $48.25 | $48.18 | $48.20 | $43.24 | 198,296 |
2017-04-27 | $48.22 | $48.27 | $48.20 | $48.25 | $43.28 | 211,725 |
2017-04-26 | $48.18 | $48.25 | $48.18 | $48.23 | $43.26 | 211,139 |
2017-04-25 | $48.34 | $48.35 | $48.18 | $48.20 | $43.24 | 234,996 |
2017-04-24 | $48.39 | $48.46 | $48.33 | $48.33 | $43.35 | 270,041 |
2017-04-21 | $48.50 | $48.50 | $48.40 | $48.45 | $43.46 | 255,352 |
2017-04-20 | $48.50 | $48.50 | $48.42 | $48.45 | $43.46 | 157,591 |
2017-04-19 | $48.53 | $48.53 | $48.46 | $48.46 | $43.47 | 504,682 |
2017-04-18 | $48.42 | $48.54 | $48.39 | $48.53 | $43.53 | 404,956 |
2017-04-17 | $48.32 | $48.39 | $48.32 | $48.35 | $43.37 | 371,240 |
2017-04-13 | $48.30 | $48.33 | $48.25 | $48.33 | $43.35 | 238,828 |
2017-04-12 | $48.23 | $48.27 | $48.19 | $48.27 | $43.30 | 274,963 |
2017-04-11 | $48.11 | $48.20 | $48.11 | $48.17 | $43.21 | 173,978 |
2017-04-10 | $48.09 | $48.13 | $48.08 | $48.12 | $43.16 | 558,948 |
2017-04-07 | $48.10 | $48.21 | $48.03 | $48.07 | $43.12 | 216,143 |
2017-04-06 | $48.00 | $48.04 | $47.98 | $48.00 | $43.06 | 299,059 |
2017-04-05 | $48.00 | $48.00 | $47.92 | $47.96 | $43.02 | 196,681 |
2017-04-04 | $47.90 | $47.97 | $47.90 | $47.92 | $42.99 | 359,938 |
2017-04-03 | $47.85 | $47.91 | $47.83 | $47.87 | $42.94 | 873,671 |
2017-03-31 | $47.93 | $47.99 | $47.88 | $47.92 | $42.91 | 580,249 |
2017-03-30 | $47.98 | $47.98 | $47.90 | $47.90 | $42.89 | 296,238 |
2017-03-29 | $47.91 | $47.99 | $47.91 | $47.94 | $42.93 | 354,942 |
2017-03-28 | $47.90 | $47.98 | $47.84 | $47.84 | $42.84 | 319,324 |
2017-03-27 | $47.88 | $47.92 | $47.85 | $47.92 | $42.91 | 509,251 |
2017-03-24 | $47.81 | $47.85 | $47.75 | $47.81 | $42.81 | 208,910 |
2017-03-23 | $47.72 | $47.77 | $47.72 | $47.77 | $42.77 | 268,192 |
2017-03-22 | $47.64 | $47.74 | $47.64 | $47.71 | $42.72 | 240,535 |
2017-03-21 | $47.51 | $47.64 | $47.51 | $47.63 | $42.65 | 261,116 |
2017-03-20 | $47.58 | $47.58 | $47.48 | $47.53 | $42.56 | 315,205 |
2017-03-17 | $47.38 | $47.50 | $47.38 | $47.48 | $42.51 | 241,985 |
2017-03-16 | $47.38 | $47.46 | $47.38 | $47.45 | $42.49 | 400,114 |
2017-03-15 | $47.21 | $47.48 | $47.21 | $47.48 | $42.51 | 291,749 |
2017-03-14 | $47.29 | $47.35 | $47.26 | $47.26 | $42.32 | 390,502 |
2017-03-13 | $47.37 | $47.37 | $47.27 | $47.28 | $42.33 | 334,617 |
2017-03-10 | $47.27 | $47.34 | $47.25 | $47.31 | $42.36 | 220,603 |
2017-03-09 | $47.34 | $47.34 | $47.23 | $47.29 | $42.34 | 500,165 |
2017-03-08 | $47.36 | $47.41 | $47.31 | $47.33 | $42.38 | 432,151 |
2017-03-07 | $47.45 | $47.47 | $47.42 | $47.45 | $42.49 | 378,212 |
2017-03-06 | $47.46 | $47.54 | $47.44 | $47.49 | $42.52 | 343,312 |
2017-03-03 | $47.49 | $47.56 | $47.41 | $47.44 | $42.48 | 440,395 |
2017-03-02 | $47.56 | $47.60 | $47.53 | $47.53 | $42.56 | 438,283 |
2017-03-01 | $47.58 | $47.75 | $47.58 | $47.58 | $42.60 | 370,493 |
2017-02-28 | $47.94 | $47.94 | $47.82 | $47.86 | $42.77 | 378,394 |
2017-02-27 | $47.87 | $47.93 | $47.83 | $47.84 | $42.75 | 298,280 |
2017-02-24 | $47.88 | $47.91 | $47.82 | $47.85 | $42.76 | 292,046 |
2017-02-23 | $47.83 | $47.83 | $47.65 | $47.76 | $42.68 | 337,937 |
2017-02-22 | $47.77 | $47.77 | $47.67 | $47.68 | $42.61 | 453,632 |
2017-02-21 | $47.60 | $47.71 | $47.60 | $47.60 | $42.54 | 585,519 |
2017-02-17 | $47.65 | $47.66 | $47.53 | $47.61 | $42.55 | 195,406 |
2017-02-16 | $47.48 | $47.58 | $47.47 | $47.51 | $42.46 | 499,269 |
2017-02-15 | $47.52 | $47.59 | $47.47 | $47.51 | $42.46 | 526,949 |
2017-02-14 | $47.72 | $47.75 | $47.57 | $47.58 | $42.52 | 339,390 |
2017-02-13 | $47.75 | $47.75 | $47.70 | $47.73 | $42.65 | 1,200,036 |
2017-02-10 | $47.78 | $47.78 | $47.73 | $47.74 | $42.66 | 277,947 |
2017-02-09 | $47.80 | $47.87 | $47.77 | $47.77 | $42.69 | 253,978 |
2017-02-08 | $47.79 | $47.90 | $47.79 | $47.81 | $42.73 | 313,966 |
2017-02-07 | $47.69 | $47.78 | $47.61 | $47.74 | $42.66 | 338,673 |
2017-02-06 | $47.72 | $47.76 | $47.62 | $47.67 | $42.60 | 609,425 |
2017-02-03 | $47.65 | $47.70 | $47.57 | $47.58 | $42.52 | 311,811 |
2017-02-02 | $47.58 | $47.65 | $47.50 | $47.55 | $42.49 | 365,786 |
2017-02-01 | $47.42 | $47.58 | $47.42 | $47.50 | $42.45 | 304,780 |
2017-01-31 | $47.70 | $47.74 | $47.64 | $47.67 | $42.52 | 338,662 |
2017-01-30 | $47.74 | $47.74 | $47.58 | $47.58 | $42.44 | 780,683 |
2017-01-27 | $47.54 | $47.67 | $47.54 | $47.65 | $42.51 | 287,431 |
2017-01-26 | $47.63 | $47.64 | $47.52 | $47.59 | $42.45 | 312,469 |
2017-01-25 | $47.64 | $47.66 | $47.58 | $47.62 | $42.48 | 984,268 |
2017-01-24 | $47.72 | $47.72 | $47.62 | $47.67 | $42.52 | 1,479,128 |
2017-01-23 | $47.66 | $47.74 | $47.63 | $47.72 | $42.57 | 590,176 |
2017-01-20 | $47.73 | $47.74 | $47.62 | $47.69 | $42.54 | 592,810 |
2017-01-19 | $48.01 | $48.01 | $47.82 | $47.84 | $42.67 | 1,343,401 |
2017-01-18 | $48.12 | $48.12 | $48.00 | $48.03 | $42.84 | 219,869 |
2017-01-17 | $48.20 | $48.21 | $48.03 | $48.08 | $42.89 | 611,924 |
2017-01-13 | $48.08 | $48.08 | $47.98 | $48.05 | $42.86 | 471,992 |
2017-01-12 | $47.92 | $48.09 | $47.92 | $48.02 | $42.84 | 442,894 |
2017-01-11 | $47.75 | $47.88 | $47.73 | $47.86 | $42.69 | 299,200 |
2017-01-10 | $47.76 | $47.81 | $47.68 | $47.73 | $42.58 | 382,985 |
2017-01-09 | $47.68 | $47.77 | $47.68 | $47.69 | $42.54 | 759,426 |
2017-01-06 | $47.60 | $47.69 | $47.60 | $47.61 | $42.47 | 322,281 |
2017-01-05 | $47.55 | $47.67 | $47.48 | $47.65 | $42.51 | 583,485 |
2017-01-04 | $47.47 | $47.53 | $47.33 | $47.47 | $42.34 | 683,497 |
2017-01-03 | $47.43 | $47.43 | $47.32 | $47.39 | $42.27 | 441,882 |
2016-12-30 | $47.46 | $47.50 | $47.34 | $47.44 | $42.32 | 908,177 |
2016-12-29 | $47.38 | $47.40 | $47.29 | $47.34 | $42.23 | 896,914 |
2016-12-28 | $47.19 | $47.37 | $47.19 | $47.32 | $42.21 | 953,959 |
2016-12-27 | $47.33 | $47.42 | $47.28 | $47.34 | $42.08 | 902,355 |
2016-12-23 | $47.26 | $47.38 | $47.11 | $47.36 | $42.09 | 612,168 |
2016-12-22 | $47.20 | $47.31 | $47.20 | $47.22 | $41.97 | 1,147,172 |
2016-12-21 | $47.26 | $47.31 | $47.20 | $47.24 | $41.99 | 598,096 |
2016-12-20 | $47.25 | $47.25 | $47.14 | $47.14 | $41.90 | 816,104 |
2016-12-19 | $47.09 | $47.33 | $47.09 | $47.17 | $41.92 | 1,264,412 |
2016-12-16 | $47.03 | $47.15 | $47.03 | $47.07 | $41.84 | 973,526 |
2016-12-15 | $47.26 | $47.30 | $46.99 | $47.02 | $41.79 | 1,009,555 |
2016-12-14 | $47.46 | $47.53 | $47.30 | $47.30 | $42.04 | 532,337 |
2016-12-13 | $47.33 | $47.47 | $47.31 | $47.41 | $42.14 | 762,389 |
2016-12-12 | $47.50 | $47.50 | $47.32 | $47.38 | $42.11 | 1,235,109 |
2016-12-09 | $47.54 | $47.56 | $47.45 | $47.47 | $42.19 | 778,576 |
2016-12-08 | $47.60 | $47.61 | $47.47 | $47.47 | $42.19 | 871,428 |
2016-12-07 | $47.27 | $47.63 | $47.27 | $47.63 | $42.33 | 840,282 |
2016-12-06 | $47.17 | $47.22 | $47.04 | $47.18 | $41.93 | 891,544 |
2016-12-05 | $46.90 | $47.01 | $46.89 | $46.91 | $41.69 | 959,602 |
2016-12-02 | $46.89 | $47.08 | $46.81 | $47.01 | $41.78 | 709,112 |
2016-12-01 | $47.10 | $47.10 | $46.91 | $47.02 | $41.79 | 773,653 |
2016-11-30 | $47.33 | $47.33 | $47.20 | $47.28 | $41.95 | 1,017,640 |
2016-11-29 | $47.51 | $47.59 | $47.39 | $47.44 | $42.09 | 999,141 |
2016-11-28 | $47.64 | $47.74 | $47.55 | $47.60 | $42.23 | 1,141,375 |
2016-11-25 | $47.62 | $47.72 | $47.62 | $47.67 | $42.29 | 155,129 |
2016-11-23 | $47.62 | $47.82 | $47.59 | $47.64 | $42.27 | 1,027,557 |
2016-11-22 | $47.83 | $47.88 | $47.81 | $47.83 | $42.43 | 947,643 |
2016-11-21 | $48.16 | $48.16 | $47.89 | $47.89 | $42.49 | 1,060,528 |
2016-11-18 | $47.91 | $48.06 | $47.91 | $48.02 | $42.60 | 403,419 |
2016-11-17 | $47.95 | $48.03 | $47.90 | $47.94 | $42.53 | 605,968 |
2016-11-16 | $48.04 | $48.11 | $47.95 | $48.07 | $42.65 | 773,550 |
2016-11-15 | $48.19 | $48.37 | $48.13 | $48.17 | $42.74 | 923,036 |
2016-11-14 | $48.57 | $48.57 | $48.02 | $48.22 | $42.78 | 2,155,663 |
2016-11-11 | $48.62 | $48.66 | $48.50 | $48.62 | $43.14 | 575,744 |
2016-11-10 | $48.92 | $48.99 | $48.65 | $48.86 | $43.35 | 1,423,288 |
2016-11-09 | $49.30 | $49.30 | $48.96 | $48.96 | $43.44 | 566,199 |
2016-11-08 | $49.46 | $49.52 | $49.44 | $49.45 | $43.87 | 88,036 |
2016-11-07 | $49.42 | $49.50 | $49.40 | $49.50 | $43.92 | 183,547 |
2016-11-04 | $49.47 | $49.54 | $49.47 | $49.51 | $43.92 | 106,505 |
2016-11-03 | $49.44 | $49.50 | $49.40 | $49.46 | $43.88 | 192,823 |
2016-11-02 | $49.38 | $49.45 | $49.35 | $49.45 | $43.87 | 242,275 |
2016-11-01 | $49.35 | $49.40 | $49.26 | $49.36 | $43.79 | 322,387 |
2016-10-31 | $49.47 | $49.49 | $49.43 | $49.47 | $43.82 | 225,414 |
2016-10-28 | $49.33 | $49.43 | $49.31 | $49.43 | $43.78 | 282,088 |
2016-10-27 | $49.42 | $49.42 | $49.31 | $49.33 | $43.69 | 154,301 |
2016-10-26 | $49.45 | $49.45 | $49.39 | $49.41 | $43.76 | 391,033 |
2016-10-25 | $49.31 | $49.49 | $49.31 | $49.44 | $43.79 | 298,942 |
2016-10-24 | $49.49 | $49.49 | $49.40 | $49.44 | $43.79 | 131,521 |
2016-10-21 | $49.47 | $49.51 | $49.45 | $49.47 | $43.82 | 96,484 |
2016-10-20 | $49.42 | $49.47 | $49.38 | $49.44 | $43.79 | 90,286 |
2016-10-19 | $49.41 | $49.48 | $49.38 | $49.44 | $43.79 | 175,828 |
2016-10-18 | $49.46 | $49.46 | $49.38 | $49.42 | $43.77 | 133,377 |
2016-10-17 | $49.49 | $49.51 | $49.42 | $49.47 | $43.82 | 260,446 |
2016-10-14 | $49.47 | $49.54 | $49.44 | $49.49 | $43.83 | 259,953 |
2016-10-13 | $49.54 | $49.57 | $49.49 | $49.49 | $43.83 | 183,947 |
2016-10-12 | $49.55 | $49.55 | $49.50 | $49.50 | $43.84 | 171,044 |
2016-10-11 | $49.67 | $49.67 | $49.54 | $49.54 | $43.88 | 346,376 |
2016-10-10 | $49.69 | $49.74 | $49.65 | $49.69 | $44.01 | 175,334 |
2016-10-07 | $49.70 | $49.75 | $49.66 | $49.71 | $44.02 | 111,210 |
2016-10-06 | $49.80 | $49.80 | $49.71 | $49.71 | $44.03 | 206,855 |
2016-10-05 | $49.94 | $49.94 | $49.79 | $49.82 | $44.13 | 210,215 |
2016-10-04 | $49.99 | $50.04 | $49.90 | $49.90 | $44.20 | 292,161 |
2016-10-03 | $49.98 | $50.06 | $49.98 | $49.98 | $44.27 | 158,481 |
2016-09-30 | $50.16 | $50.20 | $50.06 | $50.08 | $44.28 | 391,931 |
2016-09-29 | $50.15 | $50.21 | $50.09 | $50.17 | $44.36 | 220,139 |
2016-09-28 | $50.19 | $50.23 | $50.14 | $50.14 | $44.33 | 145,046 |
2016-09-27 | $50.14 | $50.21 | $50.12 | $50.18 | $44.37 | 107,376 |
2016-09-26 | $50.09 | $50.18 | $50.09 | $50.13 | $44.32 | 187,185 |
2016-09-23 | $50.07 | $50.14 | $50.03 | $50.05 | $44.25 | 104,304 |
2016-09-22 | $50.02 | $50.08 | $50.02 | $50.04 | $44.24 | 119,257 |
2016-09-21 | $50.00 | $50.05 | $49.92 | $50.00 | $44.21 | 150,129 |
2016-09-20 | $50.00 | $50.04 | $49.97 | $49.97 | $44.18 | 119,416 |
2016-09-19 | $50.02 | $50.03 | $49.97 | $50.00 | $44.21 | 87,064 |
2016-09-16 | $50.02 | $50.03 | $49.97 | $49.98 | $44.19 | 77,708 |
2016-09-15 | $50.01 | $50.06 | $49.97 | $49.99 | $44.20 | 124,069 |
2016-09-14 | $50.01 | $50.10 | $50.01 | $50.04 | $44.24 | 135,899 |
2016-09-13 | $50.20 | $50.20 | $50.02 | $50.04 | $44.24 | 434,059 |
2016-09-12 | $50.19 | $50.25 | $50.16 | $50.16 | $44.35 | 571,334 |
2016-09-09 | $50.26 | $50.28 | $50.19 | $50.20 | $44.38 | 294,167 |
2016-09-08 | $50.36 | $50.39 | $50.26 | $50.31 | $44.48 | 99,407 |
2016-09-07 | $50.44 | $50.49 | $50.34 | $50.34 | $44.51 | 166,645 |
2016-09-06 | $50.40 | $50.45 | $50.34 | $50.42 | $44.58 | 195,845 |
2016-09-02 | $50.41 | $50.42 | $50.34 | $50.38 | $44.54 | 185,083 |
2016-09-01 | $50.42 | $50.49 | $50.37 | $50.40 | $44.56 | 190,988 |
2016-08-31 | $50.50 | $50.55 | $50.48 | $50.52 | $44.59 | 271,522 |
2016-08-30 | $50.54 | $50.54 | $50.49 | $50.50 | $44.57 | 166,670 |
2016-08-29 | $50.54 | $50.59 | $50.51 | $50.59 | $44.65 | 100,599 |
2016-08-26 | $50.50 | $50.57 | $50.40 | $50.42 | $44.50 | 168,954 |
2016-08-25 | $50.50 | $50.51 | $50.43 | $50.46 | $44.54 | 111,708 |
2016-08-24 | $50.52 | $50.55 | $50.43 | $50.48 | $44.56 | 94,015 |
2016-08-23 | $50.48 | $50.55 | $50.48 | $50.50 | $44.57 | 124,017 |
2016-08-22 | $50.49 | $50.55 | $50.44 | $50.50 | $44.57 | 274,604 |
2016-08-19 | $50.45 | $50.49 | $50.40 | $50.41 | $44.50 | 131,774 |
2016-08-18 | $50.45 | $50.53 | $50.45 | $50.49 | $44.57 | 232,429 |
2016-08-17 | $50.40 | $50.45 | $50.35 | $50.45 | $44.53 | 92,706 |
2016-08-16 | $50.45 | $50.46 | $50.37 | $50.40 | $44.49 | 114,772 |
2016-08-15 | $50.42 | $50.42 | $50.34 | $50.35 | $44.44 | 86,678 |
2016-08-12 | $50.34 | $50.49 | $50.34 | $50.40 | $44.49 | 524,505 |
2016-08-11 | $50.33 | $50.35 | $50.25 | $50.25 | $44.35 | 273,674 |
2016-08-10 | $50.31 | $50.37 | $50.28 | $50.33 | $44.42 | 415,537 |
2016-08-09 | $50.26 | $50.32 | $50.25 | $50.31 | $44.41 | 338,139 |
2016-08-08 | $50.25 | $50.29 | $50.23 | $50.29 | $44.39 | 211,342 |
2016-08-05 | $50.32 | $50.36 | $50.21 | $50.22 | $44.33 | 154,138 |
2016-08-04 | $50.33 | $50.36 | $50.31 | $50.31 | $44.41 | 254,366 |
2016-08-03 | $50.29 | $50.33 | $50.22 | $50.25 | $44.35 | 287,804 |
2016-08-02 | $50.30 | $50.36 | $50.23 | $50.26 | $44.36 | 354,052 |
2016-08-01 | $50.36 | $50.42 | $50.30 | $50.31 | $44.41 | 158,055 |
2016-07-29 | $50.55 | $50.55 | $50.45 | $50.50 | $44.50 | 177,557 |
2016-07-28 | $50.35 | $50.45 | $50.35 | $50.45 | $44.46 | 428,241 |
2016-07-27 | $50.33 | $50.40 | $50.30 | $50.34 | $44.36 | 233,633 |
2016-07-26 | $50.28 | $50.33 | $50.26 | $50.28 | $44.31 | 256,952 |
2016-07-25 | $50.32 | $50.33 | $50.26 | $50.26 | $44.29 | 230,440 |
2016-07-22 | $50.27 | $50.36 | $50.23 | $50.28 | $44.31 | 1,900,325 |
2016-07-21 | $50.23 | $50.34 | $50.23 | $50.32 | $44.34 | 424,106 |
2016-07-20 | $50.34 | $50.34 | $50.25 | $50.27 | $44.30 | 1,030,123 |
2016-07-19 | $50.37 | $50.37 | $50.31 | $50.31 | $44.33 | 206,117 |
2016-07-18 | $50.36 | $50.40 | $50.28 | $50.35 | $44.36 | 148,668 |
2016-07-15 | $50.53 | $50.53 | $50.34 | $50.34 | $44.36 | 332,820 |
2016-07-14 | $50.52 | $50.52 | $50.41 | $50.42 | $44.43 | 253,611 |
2016-07-13 | $50.55 | $50.67 | $50.50 | $50.53 | $44.52 | 136,768 |
2016-07-12 | $50.62 | $50.68 | $50.52 | $50.53 | $44.53 | 640,390 |
2016-07-11 | $50.59 | $50.75 | $50.59 | $50.62 | $44.61 | 156,983 |
2016-07-08 | $50.78 | $50.81 | $50.66 | $50.72 | $44.69 | 113,286 |
2016-07-07 | $50.78 | $50.78 | $50.68 | $50.73 | $44.70 | 206,382 |
2016-07-06 | $50.84 | $50.84 | $50.71 | $50.73 | $44.70 | 139,690 |
2016-07-05 | $50.73 | $50.76 | $50.71 | $50.71 | $44.68 | 891,062 |
2016-07-01 | $50.66 | $50.66 | $50.55 | $50.62 | $44.61 | 173,447 |
2016-06-30 | $50.65 | $50.65 | $50.58 | $50.59 | $44.50 | 515,648 |
2016-06-29 | $50.69 | $50.69 | $50.57 | $50.57 | $44.48 | 170,116 |
2016-06-28 | $50.56 | $50.88 | $50.56 | $50.74 | $44.63 | 138,168 |
2016-06-27 | $50.67 | $50.80 | $50.51 | $50.76 | $44.65 | 430,088 |
2016-06-24 | $50.79 | $50.98 | $50.48 | $50.52 | $44.44 | 247,864 |
2016-06-23 | $50.10 | $50.36 | $50.05 | $50.05 | $44.03 | 211,513 |
2016-06-22 | $50.28 | $50.41 | $50.22 | $50.24 | $44.19 | 184,901 |
2016-06-21 | $50.32 | $50.32 | $50.23 | $50.23 | $44.18 | 157,392 |
2016-06-20 | $50.35 | $50.36 | $50.27 | $50.27 | $44.22 | 190,504 |
2016-06-17 | $50.43 | $50.47 | $50.33 | $50.39 | $44.32 | 103,363 |
2016-06-16 | $50.29 | $50.40 | $50.09 | $50.39 | $44.32 | 242,963 |
2016-06-15 | $50.22 | $50.36 | $50.19 | $50.30 | $44.25 | 111,213 |
2016-06-14 | $50.20 | $50.26 | $50.13 | $50.23 | $44.18 | 231,754 |
2016-06-13 | $50.12 | $50.28 | $50.12 | $50.18 | $44.14 | 357,814 |
2016-06-10 | $50.00 | $50.07 | $49.91 | $50.07 | $44.04 | 140,872 |
2016-06-09 | $49.93 | $49.98 | $49.88 | $49.97 | $43.95 | 351,090 |
2016-06-08 | $49.84 | $49.99 | $49.78 | $49.88 | $43.88 | 649,347 |
2016-06-07 | $49.75 | $49.85 | $49.75 | $49.80 | $43.81 | 163,589 |
2016-06-06 | $49.83 | $49.86 | $49.71 | $49.72 | $43.74 | 227,238 |
2016-06-03 | $49.70 | $49.79 | $49.70 | $49.76 | $43.77 | 240,711 |
2016-06-02 | $49.69 | $49.69 | $49.64 | $49.65 | $43.67 | 477,980 |
2016-06-01 | $49.71 | $49.71 | $49.64 | $49.64 | $43.66 | 140,530 |
2016-05-31 | $49.66 | $49.73 | $49.64 | $49.70 | $43.64 | 232,599 |
2016-05-27 | $49.88 | $49.88 | $49.69 | $49.69 | $43.63 | 165,262 |
2016-05-26 | $49.74 | $49.77 | $49.70 | $49.76 | $43.69 | 149,486 |
2016-05-25 | $49.75 | $49.93 | $49.71 | $49.73 | $43.67 | 228,175 |
2016-05-24 | $49.77 | $49.80 | $49.71 | $49.73 | $43.67 | 298,556 |
2016-05-23 | $49.85 | $49.85 | $49.80 | $49.83 | $43.76 | 122,152 |
2016-05-20 | $49.82 | $49.89 | $49.81 | $49.84 | $43.76 | 163,437 |
2016-05-19 | $49.89 | $49.92 | $49.85 | $49.86 | $43.78 | 224,079 |
2016-05-18 | $50.02 | $50.02 | $49.83 | $49.83 | $43.76 | 319,108 |
2016-05-17 | $49.90 | $50.02 | $49.90 | $49.99 | $43.90 | 251,282 |
2016-05-16 | $49.99 | $49.99 | $49.85 | $49.87 | $43.79 | 157,935 |
2016-05-13 | $49.97 | $50.01 | $49.93 | $50.01 | $43.91 | 138,646 |
2016-05-12 | $49.94 | $49.94 | $49.74 | $49.90 | $43.82 | 238,959 |
2016-05-11 | $49.84 | $49.93 | $49.83 | $49.93 | $43.84 | 421,255 |
2016-05-10 | $49.85 | $49.94 | $49.78 | $49.83 | $43.76 | 115,526 |
2016-05-09 | $49.64 | $49.94 | $49.64 | $49.84 | $43.76 | 213,015 |
2016-05-06 | $49.81 | $49.85 | $49.79 | $49.81 | $43.74 | 110,608 |
2016-05-05 | $49.77 | $49.82 | $49.75 | $49.79 | $43.72 | 225,540 |
2016-05-04 | $49.77 | $49.79 | $49.73 | $49.79 | $43.72 | 115,901 |
2016-05-03 | $49.61 | $49.77 | $49.61 | $49.73 | $43.67 | 296,267 |
2016-05-02 | $49.65 | $49.68 | $49.57 | $49.57 | $43.53 | 168,921 |
2016-04-29 | $49.50 | $49.76 | $49.50 | $49.75 | $43.61 | 370,723 |
2016-04-28 | $49.60 | $49.74 | $49.58 | $49.71 | $43.57 | 493,878 |
2016-04-27 | $49.64 | $49.65 | $49.58 | $49.65 | $43.52 | 143,677 |
2016-04-26 | $49.65 | $49.68 | $49.57 | $49.59 | $43.47 | 239,620 |
2016-04-25 | $49.68 | $49.68 | $49.60 | $49.61 | $43.48 | 160,904 |
2016-04-22 | $49.60 | $49.70 | $49.60 | $49.65 | $43.52 | 995,513 |
2016-04-21 | $49.70 | $49.70 | $49.61 | $49.61 | $43.48 | 192,133 |
2016-04-20 | $49.66 | $49.77 | $49.66 | $49.68 | $43.54 | 165,633 |
2016-04-19 | $49.74 | $49.74 | $49.66 | $49.69 | $43.55 | 139,797 |
2016-04-18 | $49.65 | $49.74 | $49.65 | $49.74 | $43.60 | 161,665 |
2016-04-15 | $49.66 | $49.73 | $49.64 | $49.71 | $43.57 | 130,749 |
2016-04-14 | $49.61 | $49.67 | $49.60 | $49.66 | $43.52 | 296,603 |
2016-04-13 | $49.61 | $49.65 | $49.59 | $49.61 | $43.48 | 347,204 |
2016-04-12 | $49.63 | $49.70 | $49.60 | $49.61 | $43.48 | 255,329 |
2016-04-11 | $49.77 | $49.77 | $49.63 | $49.65 | $43.52 | 140,572 |
2016-04-08 | $49.76 | $49.76 | $49.61 | $49.64 | $43.51 | 172,962 |
2016-04-07 | $49.40 | $49.66 | $49.40 | $49.66 | $43.52 | 210,689 |
2016-04-06 | $49.45 | $49.50 | $49.43 | $49.44 | $43.33 | 887,872 |
2016-04-05 | $49.47 | $49.47 | $49.38 | $49.42 | $43.32 | 304,720 |
2016-04-04 | $49.28 | $49.34 | $49.28 | $49.34 | $43.25 | 321,335 |
2016-04-01 | $49.27 | $49.61 | $49.24 | $49.24 | $43.16 | 227,639 |
2016-03-31 | $49.18 | $49.34 | $49.18 | $49.34 | $43.17 | 245,194 |
2016-03-30 | $49.19 | $49.24 | $49.13 | $49.24 | $43.08 | 258,173 |
2016-03-29 | $49.17 | $49.21 | $49.12 | $49.19 | $43.04 | 251,651 |
2016-03-28 | $49.13 | $49.14 | $49.08 | $49.10 | $42.96 | 225,131 |
2016-03-24 | $49.09 | $49.15 | $49.07 | $49.08 | $42.94 | 198,284 |
2016-03-23 | $49.07 | $49.13 | $49.05 | $49.13 | $42.98 | 142,174 |
2016-03-22 | $49.08 | $49.12 | $49.05 | $49.07 | $42.93 | 204,219 |
2016-03-21 | $49.04 | $49.09 | $49.00 | $49.06 | $42.92 | 351,728 |
2016-03-18 | $48.99 | $49.06 | $48.99 | $49.04 | $42.91 | 131,109 |
2016-03-17 | $48.91 | $49.00 | $48.91 | $48.98 | $42.85 | 169,724 |
2016-03-16 | $48.87 | $48.98 | $48.85 | $48.94 | $42.82 | 317,016 |
2016-03-15 | $48.89 | $49.12 | $48.73 | $48.89 | $42.78 | 152,403 |
2016-03-14 | $24.50 | $24.51 | $24.48 | $24.49 | $42.85 | 126,707 |
2016-03-11 | $24.50 | $24.50 | $24.46 | $24.46 | $42.80 | 230,438 |
2016-03-10 | $24.48 | $24.51 | $24.47 | $24.49 | $42.85 | 174,328 |
2016-03-09 | $24.50 | $24.51 | $24.46 | $24.49 | $42.85 | 213,735 |
2016-03-08 | $24.48 | $24.52 | $24.46 | $24.52 | $42.91 | 315,209 |
2016-03-07 | $24.40 | $24.45 | $24.40 | $24.41 | $42.71 | 269,417 |
2016-03-04 | $24.49 | $24.50 | $24.45 | $24.48 | $42.84 | 204,470 |
2016-03-03 | $24.56 | $24.56 | $24.50 | $24.52 | $42.91 | 209,790 |
2016-03-02 | $24.51 | $24.57 | $24.47 | $24.51 | $42.89 | 610,509 |
2016-03-01 | $24.61 | $24.63 | $24.54 | $24.56 | $42.98 | 233,122 |
2016-02-29 | $24.64 | $24.67 | $24.62 | $24.66 | $43.07 | 405,006 |
2016-02-26 | $24.71 | $24.71 | $24.64 | $24.65 | $43.05 | 199,459 |
2016-02-25 | $24.71 | $24.71 | $24.68 | $24.69 | $43.12 | 151,904 |
2016-02-24 | $24.73 | $24.75 | $24.68 | $24.69 | $43.12 | 225,873 |
2016-02-23 | $24.72 | $24.76 | $24.68 | $24.72 | $43.17 | 730,015 |
2016-02-22 | $24.79 | $24.79 | $24.71 | $24.73 | $43.19 | 329,190 |
2016-02-19 | $24.74 | $24.79 | $24.73 | $24.78 | $43.28 | 919,808 |
2016-02-18 | $24.74 | $24.78 | $24.71 | $24.74 | $43.21 | 280,703 |
2016-02-17 | $24.77 | $24.78 | $24.73 | $24.75 | $43.23 | 160,204 |
2016-02-16 | $24.82 | $24.82 | $24.75 | $24.81 | $43.33 | 205,501 |
2016-02-12 | $24.88 | $24.88 | $24.77 | $24.78 | $43.28 | 539,531 |
2016-02-11 | $24.88 | $24.91 | $24.80 | $24.85 | $43.40 | 227,745 |
2016-02-10 | $24.84 | $24.84 | $24.79 | $24.81 | $43.33 | 481,796 |
2016-02-09 | $24.76 | $24.84 | $24.76 | $24.82 | $43.35 | 369,394 |
2016-02-08 | $24.73 | $24.80 | $24.73 | $24.78 | $43.28 | 150,693 |
2016-02-05 | $24.72 | $24.72 | $24.66 | $24.68 | $43.10 | 301,463 |
2016-02-04 | $24.69 | $24.69 | $24.66 | $24.67 | $43.09 | 187,092 |
2016-02-03 | $24.66 | $24.72 | $24.65 | $24.68 | $43.10 | 669,247 |
2016-02-02 | $24.61 | $24.67 | $24.61 | $24.66 | $43.07 | 206,403 |
2016-02-01 | $24.62 | $24.64 | $24.58 | $24.58 | $42.93 | 162,790 |
2016-01-29 | $24.63 | $24.67 | $24.62 | $24.64 | $42.96 | 306,005 |
2016-01-28 | $24.61 | $24.62 | $24.58 | $24.61 | $42.90 | 293,565 |
2016-01-27 | $24.64 | $24.64 | $24.58 | $24.61 | $42.90 | 171,862 |
2016-01-26 | $24.58 | $24.64 | $24.58 | $24.61 | $42.90 | 212,624 |
2016-01-25 | $24.61 | $24.63 | $24.57 | $24.61 | $42.90 | 707,454 |
2016-01-22 | $24.67 | $24.67 | $24.59 | $24.62 | $42.91 | 287,777 |
2016-01-21 | $24.65 | $24.71 | $24.63 | $24.64 | $42.96 | 219,227 |
2016-01-20 | $24.66 | $24.72 | $24.65 | $24.67 | $43.01 | 341,481 |
2016-01-19 | $24.58 | $24.61 | $24.55 | $24.59 | $42.87 | 830,572 |
2016-01-15 | $24.59 | $24.61 | $24.52 | $24.56 | $42.82 | 300,997 |
2016-01-14 | $24.58 | $24.59 | $24.51 | $24.54 | $42.78 | 322,657 |
2016-01-13 | $24.57 | $24.61 | $24.53 | $24.55 | $42.80 | 506,164 |
2016-01-12 | $24.52 | $24.63 | $24.52 | $24.57 | $42.83 | 220,433 |
2016-01-11 | $24.58 | $24.59 | $24.54 | $24.55 | $42.80 | 160,611 |
2016-01-08 | $24.59 | $24.62 | $24.54 | $24.61 | $42.90 | 191,737 |
2016-01-07 | $24.57 | $24.58 | $24.54 | $24.57 | $42.83 | 507,072 |
2016-01-06 | $24.54 | $24.54 | $24.50 | $24.53 | $42.76 | 205,163 |
2016-01-05 | $24.40 | $24.45 | $24.33 | $24.45 | $42.62 | 250,819 |
2016-01-04 | $24.38 | $24.39 | $24.32 | $24.32 | $42.40 | 416,136 |
2015-12-31 | $24.35 | $24.38 | $24.30 | $24.38 | $42.50 | 173,160 |
2015-12-30 | $24.28 | $24.38 | $24.28 | $24.35 | $42.45 | 166,804 |
2015-12-29 | $24.33 | $24.38 | $24.28 | $24.31 | $42.38 | 146,435 |
2015-12-28 | $24.37 | $24.40 | $24.37 | $24.38 | $42.38 | 99,190 |
2015-12-24 | $24.34 | $24.38 | $24.34 | $24.38 | $42.38 | 93,366 |
2015-12-23 | $24.37 | $24.37 | $24.33 | $24.35 | $42.32 | 150,800 |
2015-12-22 | $24.39 | $24.39 | $24.35 | $24.35 | $42.33 | 168,796 |
2015-12-21 | $24.38 | $24.39 | $24.35 | $24.38 | $42.38 | 239,564 |
2015-12-18 | $24.33 | $24.38 | $24.28 | $24.36 | $42.35 | 249,983 |
2015-12-17 | $24.25 | $24.34 | $24.23 | $24.32 | $42.27 | 450,563 |
2015-12-16 | $24.25 | $24.25 | $24.20 | $24.23 | $42.12 | 116,114 |
2015-12-15 | $24.25 | $24.28 | $24.23 | $24.25 | $42.16 | 185,814 |
2015-12-14 | $24.33 | $24.39 | $24.26 | $24.29 | $42.23 | 176,473 |
2015-12-11 | $24.30 | $24.34 | $24.29 | $24.31 | $42.26 | 127,678 |
2015-12-10 | $24.24 | $24.29 | $24.23 | $24.25 | $42.16 | 101,704 |
2015-12-09 | $24.26 | $24.26 | $24.22 | $24.25 | $42.16 | 275,341 |
2015-12-08 | $24.23 | $24.29 | $24.23 | $24.23 | $42.12 | 129,784 |
2015-12-07 | $24.22 | $24.22 | $24.16 | $24.22 | $42.10 | 158,495 |
2015-12-04 | $24.19 | $24.22 | $24.16 | $24.19 | $42.05 | 106,294 |
2015-12-03 | $24.22 | $24.26 | $24.12 | $24.14 | $41.97 | 198,366 |
2015-12-02 | $24.21 | $24.25 | $24.21 | $24.25 | $42.16 | 135,870 |
2015-12-01 | $24.18 | $24.24 | $24.14 | $24.23 | $42.12 | 320,606 |
2015-11-30 | $24.20 | $24.23 | $24.16 | $24.20 | $41.99 | 126,328 |
2015-11-27 | $24.17 | $24.25 | $24.16 | $24.19 | $41.97 | 33,070 |
2015-11-25 | $24.20 | $24.20 | $24.13 | $24.15 | $41.90 | 114,246 |
2015-11-24 | $24.15 | $24.20 | $24.14 | $24.17 | $41.94 | 180,145 |
2015-11-23 | $24.15 | $24.17 | $24.11 | $24.14 | $41.88 | 133,003 |
2015-11-20 | $24.13 | $24.13 | $24.12 | $24.13 | $41.87 | 111,700 |
2015-11-19 | $24.07 | $24.13 | $24.07 | $24.10 | $41.82 | 171,379 |
2015-11-18 | $23.98 | $24.07 | $23.98 | $24.05 | $41.73 | 140,360 |
2015-11-17 | $23.99 | $24.01 | $23.96 | $24.00 | $41.64 | 290,998 |
2015-11-16 | $23.97 | $24.00 | $23.96 | $23.98 | $41.61 | 136,852 |
2015-11-13 | $23.97 | $23.98 | $23.94 | $23.96 | $41.57 | 151,285 |
2015-11-12 | $23.96 | $23.98 | $23.92 | $23.95 | $41.56 | 194,233 |
2015-11-11 | $23.96 | $23.97 | $23.92 | $23.95 | $41.56 | 167,419 |
2015-11-10 | $23.94 | $23.97 | $23.90 | $23.95 | $41.56 | 180,371 |
2015-11-09 | $24.00 | $24.00 | $23.92 | $23.94 | $41.54 | 277,011 |
2015-11-06 | $24.01 | $24.05 | $23.95 | $23.98 | $41.61 | 174,374 |
2015-11-05 | $24.09 | $24.09 | $24.04 | $24.06 | $41.75 | 203,470 |
2015-11-04 | $24.11 | $24.11 | $24.06 | $24.10 | $41.82 | 118,034 |
2015-11-03 | $24.13 | $24.13 | $24.08 | $24.10 | $41.81 | 142,625 |
2015-11-02 | $24.12 | $24.12 | $24.07 | $24.10 | $41.82 | 433,989 |
2015-10-30 | $24.18 | $24.18 | $24.14 | $24.16 | $41.84 | 147,882 |
2015-10-29 | $24.18 | $24.19 | $24.14 | $24.15 | $41.83 | 339,403 |
2015-10-28 | $24.19 | $24.21 | $24.16 | $24.16 | $41.84 | 178,307 |
2015-10-27 | $24.16 | $24.21 | $24.16 | $24.17 | $41.86 | 173,686 |
2015-10-26 | $24.17 | $24.18 | $24.15 | $24.17 | $41.86 | 180,260 |
2015-10-23 | $24.15 | $24.15 | $24.12 | $24.14 | $41.81 | 129,600 |
2015-10-22 | $24.16 | $24.17 | $24.13 | $24.16 | $41.84 | 170,720 |
2015-10-21 | $24.16 | $24.19 | $24.13 | $24.17 | $41.86 | 164,796 |
2015-10-20 | $24.13 | $24.18 | $24.10 | $24.11 | $41.75 | 161,794 |
2015-10-19 | $24.12 | $24.16 | $24.12 | $24.12 | $41.77 | 293,157 |
2015-10-16 | $24.10 | $24.17 | $24.10 | $24.15 | $41.82 | 146,187 |
2015-10-15 | $24.13 | $24.16 | $24.11 | $24.12 | $41.77 | 166,630 |
2015-10-14 | $24.15 | $24.18 | $24.13 | $24.16 | $41.84 | 199,222 |
2015-10-13 | $24.16 | $24.17 | $24.12 | $24.15 | $41.82 | 122,280 |
2015-10-12 | $24.12 | $24.16 | $24.11 | $24.15 | $41.81 | 128,792 |
2015-10-09 | $24.08 | $24.12 | $24.07 | $24.09 | $41.72 | 179,359 |
2015-10-08 | $24.10 | $24.13 | $24.07 | $24.08 | $41.70 | 176,126 |
2015-10-07 | $24.09 | $24.12 | $24.07 | $24.11 | $41.75 | 189,269 |
2015-10-06 | $24.16 | $24.16 | $24.09 | $24.10 | $41.74 | 313,905 |
2015-10-05 | $24.15 | $24.15 | $24.07 | $24.10 | $41.74 | 158,998 |
2015-10-02 | $24.17 | $24.17 | $24.11 | $24.15 | $41.82 | 225,789 |
2015-10-01 | $24.10 | $24.10 | $24.05 | $24.07 | $41.68 | 746,932 |
2015-09-30 | $24.05 | $24.12 | $24.05 | $24.11 | $41.67 | 140,499 |
2015-09-29 | $24.03 | $24.11 | $24.03 | $24.10 | $41.66 | 247,916 |
2015-09-28 | $24.04 | $24.05 | $23.97 | $24.05 | $41.57 | 215,476 |
2015-09-25 | $23.98 | $24.04 | $23.96 | $23.97 | $41.43 | 101,676 |
2015-09-24 | $24.00 | $24.08 | $23.97 | $24.00 | $41.48 | 127,538 |
2015-09-23 | $23.96 | $23.98 | $23.94 | $23.97 | $41.43 | 102,704 |
2015-09-22 | $23.94 | $23.98 | $23.91 | $23.97 | $41.43 | 147,455 |
2015-09-21 | $23.91 | $23.92 | $23.88 | $23.88 | $41.28 | 187,319 |
2015-09-18 | $23.79 | $23.93 | $23.79 | $23.93 | $41.36 | 155,097 |
2015-09-17 | $23.73 | $23.87 | $23.73 | $23.86 | $41.24 | 171,308 |
2015-09-16 | $23.76 | $23.79 | $23.73 | $23.74 | $41.03 | 154,431 |
2015-09-15 | $23.83 | $23.83 | $23.73 | $23.73 | $41.02 | 164,986 |
2015-09-14 | $23.86 | $23.86 | $23.82 | $23.85 | $41.22 | 147,291 |
2015-09-11 | $23.85 | $23.90 | $23.85 | $23.86 | $41.24 | 156,429 |
2015-09-10 | $23.88 | $23.88 | $23.82 | $23.84 | $41.21 | 168,584 |
2015-09-09 | $23.87 | $23.94 | $23.86 | $23.90 | $41.31 | 285,950 |
2015-09-08 | $23.89 | $23.91 | $23.84 | $23.90 | $41.31 | 202,023 |
2015-09-04 | $23.89 | $23.93 | $23.81 | $23.93 | $41.36 | 124,561 |
2015-09-03 | $23.89 | $23.92 | $23.88 | $23.88 | $41.28 | 259,725 |
2015-09-02 | $23.87 | $23.89 | $23.83 | $23.88 | $41.28 | 234,309 |
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) News Headlines
Recent SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) News
Similar Companies to SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) 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 | -- | -- | -- |