SPDR DoubleLine Total Return Tactical ETF (TOTL) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.74 ($-0.03) -0.08%
SPDR DoubleLine Total Return Tactical ETF - Daily Information
Click for more stock information on SPDR DoubleLine Total Return Tactical ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $39.80 |
Previous Close | $39.74 |
High | $39.82 |
Low | $39.71 |
Adjusted Open | $39.80 |
Previous Adjusted Close | $39.74 |
Adjusted High | $39.82 |
Adjusted Low | $39.71 |
About SPDR DoubleLine Total Return Tactical ETF (TOTL)
Under normal circumstances, DoubleLine Capital LP (the “Sub-Adviser” or “DoubleLine”) will invest at least 80% of the Fund's net assets in a portfolio of fixed income securities of any credit quality. Fixed income securities in which the Fund principally invests include securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or sponsored corporations; inflation protected public obligations of the U.S. Treasury; agency and non-agency residential mortgage-backed securities (“RMBS”); agency and non-agency commercial mortgage-backed securities (“CMBS”); agency and non-agency asset-backed securities (“ABS”); domestic corporate bonds; fixed income securities issued by foreign corporations and foreign governments including emerging markets; bank loans (primarily senior loans, including loan participations or assignments whose loan syndication exceeds $300 million); municipal bonds; and other securities (such as perpetual bonds) bearing fixed interest rates of any maturity. The Fund may also invest in collateralized loan obligations, floating rate securities (including floating rate loans), variable rate securities, Rule 144A securities, and repurchase agreements and may enter into reverse repurchase agreements. The Fund may conduct foreign currency transactions on a spot (i.e., cash) or forward basis (i.e., by entering into forward contracts to purchase or sell foreign currencies). The Fund intends to invest at least 20% of its net assets in mortgage-backed securities of any maturity or type guaranteed by, or secured by collateral that is guaranteed by, the U.S. Government, its agencies, instrumentalities or sponsored corporations, or in privately issued mortgage-backed securities rated at the time of investment Aa3 or higher by Moody's Investors Service, Inc. (“Moody's”) or AA- or higher by Standard & Poor's Rating Service (“S&P”) or the equivalent by any other nationally recognized statistical rating organization (“NRSRO”) or, if unrated by an NRSRO, securities that are determined by the Sub-Adviser to be of comparable quality. The Fund may invest up to 20% of the fixed income portion of its portfolio, in the aggregate, in non-agency RMBS, CMBS and ABS. The Fund may invest a substantial portion of its assets in U.S. agency mortgage pass-through securities. The term “U.S. agency mortgage pass-through security” refers to a category of pass-through securities backed by pools of mortgages and issued by one of several U.S. Government-sponsored enterprises: Ginnie Mae, Fannie Mae or Freddie Mac. The Fund will seek to obtain exposure to U.S. agency mortgage pass-through securities primarily through the use of “to-be-announced” or “TBA Transactions”. “TBA” refers to a commonly used mechanism for the forward settlement of U.S. agency mortgage pass-through securities, and not to a separate type of mortgage-backed securities. Most transactions in mortgage pass-through securities occur through the use of TBA Transactions. TBA Transactions generally are conducted in accordance with widely-accepted guidelines which establish commonly observed terms and conditions for execution, settlement and delivery. In a TBA Transaction, the buyer and seller decide on general trade parameters, such as agency, settlement date, par amount, and price. The actual pools delivered generally are determined prior to settlement date. The Fund may invest up to 25% of its net assets in corporate high yield securities (commonly known as “junk bonds”). Under normal circumstances, the combined total of corporate, sovereign, non-agency and all other debt rated below investment-grade will not exceed 40% of the Fund's net assets. The Sub-Adviser strives to allocate below investment-grade securities broadly by industry and issuer in an attempt to reduce the impact of negative events on an industry or issuer. Below investment-grade securities are instruments that are rated BB+ or lower by S&P or Fitch Inc. or Ba1 or lower by Moody's or equivalent ratings by another registered NRSRO, or, if unrated by an NRSRO, of comparable quality in the opinion of the Sub-Adviser. The Fund may invest up to 15% of its net assets in securities denominated in foreign currencies, and may invest beyond this limit in U.S. dollar-denominated securities of foreign issuers. The Fund may invest up to 25% of its net assets in securities and instruments that are economically tied to emerging market countries. The Fund generally considers an issuer to be economically tied to an emerging market country if: (i) the issuer is organized under the laws of an emerging country; (ii) the issuer's securities are traded principally in an emerging country; or (iii) during the issuer's most recent fiscal year it derived at least 50% of its revenues, earnings before interest, taxes, depreciation, and amortization, or profits from goods produced or sold by, investments made in, or services performed in emerging countries, or it had at least 50% of its assets in emerging countries. The Sub-Adviser monitors the duration of the securities held by the Fund to seek to mitigate exposure to interest rate risk. Under normal circumstances, the Sub-Adviser seeks to maintain an investment portfolio with a weighted average effective duration of no less than 1 year and no more than 8 years. The duration of the portfolio may vary materially from its target, from time to time. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates. The Sub-Adviser actively manages the Fund's asset class exposure using a top-down approach based on analysis of sector fundamentals and rotates Fund assets among sectors in various markets to attempt to maximize return. Individual securities within asset classes are selected using a bottom-up approach. Under normal circumstances, the Sub-Adviser uses a controlled risk approach in managing the Fund's investments. The techniques of this approach attempt to control the principal risk components of the fixed income markets and include consideration of: Security selection within a given sector; Relative performance of the various market sectors; The shape of the yield curve; and Fluctuations in the overall level of interest rates.
Invest in SPDR DoubleLine Total Return Tactical ETF (TOTL)
Historical Stock Data for SPDR DoubleLine Total Return Tactical ETF (TOTL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $39.80 | $39.82 | $39.71 | $39.74 | $39.74 | 332,118 |
2025-04-16 | $39.70 | $39.81 | $39.68 | $39.77 | $39.77 | 283,548 |
2025-04-15 | $39.64 | $39.76 | $39.62 | $39.69 | $39.69 | 385,783 |
2025-04-14 | $39.55 | $39.68 | $39.54 | $39.65 | $39.65 | 310,157 |
2025-04-11 | $39.38 | $39.53 | $39.22 | $39.47 | $39.47 | 289,019 |
2025-04-10 | $39.73 | $39.77 | $39.53 | $39.57 | $39.57 | 562,583 |
2025-04-09 | $39.64 | $39.80 | $39.46 | $39.80 | $39.80 | 901,439 |
2025-04-08 | $39.88 | $40.05 | $39.82 | $39.82 | $39.82 | 609,117 |
2025-04-07 | $40.31 | $40.40 | $39.93 | $40.01 | $40.01 | 1,436,582 |
2025-04-04 | $40.60 | $40.67 | $40.40 | $40.41 | $40.41 | 849,953 |
2025-04-03 | $40.39 | $40.53 | $40.35 | $40.39 | $40.39 | 719,380 |
2025-04-02 | $40.28 | $40.28 | $40.08 | $40.18 | $40.18 | 248,834 |
2025-04-01 | $40.15 | $40.26 | $40.15 | $40.18 | $40.18 | 437,447 |
2025-03-31 | $40.30 | $40.32 | $40.19 | $40.29 | $40.12 | 343,957 |
2025-03-28 | $40.12 | $40.22 | $40.11 | $40.22 | $40.22 | 375,307 |
2025-03-27 | $39.97 | $40.00 | $39.94 | $39.97 | $39.97 | 148,107 |
2025-03-26 | $40.02 | $40.05 | $39.98 | $39.98 | $39.98 | 179,779 |
2025-03-25 | $40.03 | $40.11 | $40.02 | $40.05 | $40.05 | 172,769 |
2025-03-24 | $40.12 | $40.15 | $40.04 | $40.06 | $40.06 | 358,193 |
2025-03-21 | $40.26 | $40.28 | $40.10 | $40.20 | $40.20 | 247,519 |
2025-03-20 | $40.31 | $40.31 | $40.18 | $40.21 | $40.21 | 390,610 |
2025-03-19 | $40.03 | $40.20 | $40.00 | $40.18 | $40.18 | 236,536 |
2025-03-18 | $39.98 | $40.10 | $39.98 | $40.06 | $40.06 | 193,013 |
2025-03-17 | $40.05 | $40.12 | $40.01 | $40.02 | $40.02 | 184,011 |
2025-03-14 | $40.03 | $40.07 | $39.99 | $40.00 | $40.00 | 316,446 |
2025-03-13 | $39.96 | $40.11 | $39.94 | $40.09 | $40.09 | 201,648 |
2025-03-12 | $40.02 | $40.07 | $40.00 | $40.02 | $40.02 | 248,236 |
2025-03-11 | $40.21 | $40.25 | $40.07 | $40.11 | $40.11 | 333,956 |
2025-03-10 | $40.16 | $40.22 | $40.14 | $40.17 | $40.17 | 420,897 |
2025-03-07 | $40.18 | $40.19 | $39.98 | $40.02 | $40.02 | 187,995 |
2025-03-06 | $40.07 | $40.11 | $39.98 | $40.06 | $40.06 | 286,689 |
2025-03-05 | $40.22 | $40.26 | $40.09 | $40.09 | $40.09 | 483,429 |
2025-03-04 | $40.34 | $40.40 | $40.17 | $40.20 | $40.20 | 270,265 |
2025-03-03 | $40.09 | $40.28 | $40.08 | $40.28 | $40.28 | 380,405 |
2025-02-28 | $40.31 | $40.38 | $40.24 | $40.37 | $40.20 | 255,362 |
2025-02-27 | $40.17 | $40.26 | $40.16 | $40.21 | $40.04 | 287,198 |
2025-02-26 | $40.17 | $40.27 | $40.13 | $40.25 | $40.08 | 262,282 |
2025-02-25 | $40.11 | $40.18 | $40.09 | $40.14 | $39.97 | 299,673 |
2025-02-24 | $39.85 | $39.97 | $39.85 | $39.93 | $39.77 | 388,778 |
2025-02-21 | $39.80 | $39.94 | $39.75 | $39.88 | $39.72 | 292,051 |
2025-02-20 | $39.66 | $39.73 | $39.66 | $39.71 | $39.55 | 351,049 |
2025-02-19 | $39.58 | $39.67 | $39.58 | $39.64 | $39.48 | 327,150 |
2025-02-18 | $39.66 | $39.71 | $39.61 | $39.61 | $39.45 | 284,840 |
2025-02-14 | $39.77 | $39.83 | $39.74 | $39.76 | $39.60 | 246,076 |
2025-02-13 | $39.56 | $39.64 | $39.54 | $39.61 | $39.45 | 455,037 |
2025-02-12 | $39.43 | $39.46 | $39.38 | $39.42 | $39.26 | 555,393 |
2025-02-11 | $39.62 | $39.64 | $39.57 | $39.58 | $39.42 | 473,302 |
2025-02-10 | $39.71 | $39.76 | $39.67 | $39.69 | $39.53 | 177,955 |
2025-02-07 | $39.71 | $39.73 | $39.65 | $39.68 | $39.68 | 324,862 |
2025-02-06 | $39.79 | $39.83 | $39.57 | $39.57 | $39.57 | 439,735 |
2025-02-05 | $39.68 | $39.86 | $39.68 | $39.80 | $39.80 | 478,258 |
2025-02-04 | $39.49 | $39.63 | $39.46 | $39.59 | $39.59 | 559,082 |
2025-02-03 | $39.51 | $39.65 | $39.40 | $39.40 | $39.40 | 1,307,242 |
2025-01-31 | $39.89 | $39.89 | $39.63 | $39.70 | $39.53 | 571,069 |
2025-01-30 | $39.72 | $39.75 | $39.69 | $39.70 | $39.53 | 322,974 |
2025-01-29 | $39.69 | $39.74 | $39.58 | $39.67 | $39.50 | 509,981 |
2025-01-28 | $39.63 | $39.69 | $39.60 | $39.69 | $39.52 | 259,440 |
2025-01-27 | $39.60 | $39.69 | $39.56 | $39.65 | $39.48 | 261,019 |
2025-01-24 | $39.33 | $39.47 | $39.33 | $39.47 | $39.30 | 304,915 |
2025-01-23 | $39.30 | $39.38 | $39.28 | $39.37 | $39.20 | 359,008 |
2025-01-22 | $39.48 | $39.48 | $39.36 | $39.41 | $39.24 | 321,266 |
2025-01-21 | $39.44 | $39.47 | $39.40 | $39.45 | $39.28 | 804,858 |
2025-01-17 | $39.43 | $39.47 | $39.35 | $39.47 | $39.30 | 270,595 |
2025-01-16 | $39.27 | $39.41 | $39.21 | $39.39 | $39.22 | 262,983 |
2025-01-15 | $39.25 | $39.32 | $39.25 | $39.27 | $39.10 | 810,592 |
2025-01-14 | $39.02 | $39.04 | $38.97 | $38.99 | $38.82 | 518,058 |
2025-01-13 | $39.00 | $39.05 | $38.98 | $39.02 | $38.85 | 349,184 |
2025-01-10 | $39.17 | $39.17 | $39.04 | $39.07 | $38.90 | 557,265 |
2025-01-08 | $39.20 | $39.28 | $39.18 | $39.26 | $39.09 | 232,276 |
2025-01-07 | $39.34 | $39.34 | $39.17 | $39.23 | $39.06 | 312,070 |
2025-01-06 | $39.40 | $39.40 | $39.31 | $39.34 | $39.17 | 310,980 |
2025-01-03 | $39.44 | $39.48 | $39.37 | $39.38 | $39.38 | 927,589 |
2025-01-02 | $39.45 | $39.50 | $39.35 | $39.40 | $39.40 | 361,964 |
2024-12-31 | $39.43 | $39.50 | $39.36 | $39.39 | $39.39 | 653,699 |
2024-12-30 | $39.39 | $39.43 | $39.38 | $39.40 | $39.40 | 855,391 |
2024-12-27 | $39.32 | $39.37 | $39.29 | $39.30 | $39.30 | 712,635 |
2024-12-26 | $39.25 | $39.36 | $39.22 | $39.34 | $39.34 | 502,121 |
2024-12-24 | $39.24 | $39.32 | $39.18 | $39.32 | $39.32 | 233,368 |
2024-12-23 | $39.42 | $39.46 | $39.31 | $39.32 | $39.32 | 432,604 |
2024-12-20 | $39.50 | $39.54 | $39.43 | $39.44 | $39.44 | 514,097 |
2024-12-19 | $39.38 | $39.40 | $39.29 | $39.37 | $39.37 | 388,707 |
2024-12-18 | $39.94 | $39.97 | $39.67 | $39.70 | $39.45 | 390,238 |
2024-12-17 | $39.93 | $39.98 | $39.90 | $39.90 | $39.64 | 546,815 |
2024-12-16 | $39.95 | $39.98 | $39.91 | $39.95 | $39.69 | 411,212 |
2024-12-13 | $40.03 | $40.05 | $39.91 | $39.91 | $39.65 | 463,058 |
2024-12-12 | $40.16 | $40.18 | $40.06 | $40.08 | $39.82 | 435,670 |
2024-12-11 | $40.36 | $40.37 | $40.17 | $40.21 | $39.95 | 386,734 |
2024-12-10 | $40.27 | $40.31 | $40.22 | $40.28 | $40.02 | 358,715 |
2024-12-09 | $40.38 | $40.39 | $40.32 | $40.32 | $40.06 | 239,950 |
2024-12-06 | $40.46 | $40.47 | $40.35 | $40.39 | $40.13 | 312,264 |
2024-12-05 | $40.28 | $40.33 | $40.22 | $40.31 | $40.05 | 433,468 |
2024-12-04 | $40.11 | $40.33 | $40.09 | $40.30 | $40.04 | 448,944 |
2024-12-03 | $40.30 | $40.32 | $40.18 | $40.23 | $39.97 | 422,703 |
2024-12-02 | $40.15 | $40.38 | $40.15 | $40.27 | $40.01 | 1,057,627 |
2024-11-29 | $40.39 | $40.41 | $40.36 | $40.40 | $40.40 | 139,809 |
2024-11-27 | $40.25 | $40.30 | $40.21 | $40.29 | $40.29 | 213,796 |
2024-11-26 | $40.15 | $40.24 | $40.09 | $40.17 | $40.17 | 326,394 |
2024-11-25 | $40.13 | $40.20 | $40.10 | $40.19 | $40.19 | 359,287 |
2024-11-22 | $39.92 | $39.94 | $39.87 | $39.89 | $39.89 | 344,256 |
2024-11-21 | $39.94 | $39.99 | $39.86 | $39.89 | $39.89 | 934,691 |
2024-11-20 | $39.89 | $39.97 | $39.88 | $39.92 | $39.92 | 327,894 |
2024-11-19 | $39.99 | $40.02 | $39.96 | $39.97 | $39.97 | 450,087 |
2024-11-18 | $39.82 | $39.91 | $39.79 | $39.87 | $39.87 | 375,767 |
2024-11-15 | $39.78 | $39.93 | $39.70 | $39.84 | $39.84 | 571,366 |
2024-11-14 | $39.93 | $39.99 | $39.82 | $39.83 | $39.83 | 1,015,363 |
2024-11-13 | $40.03 | $40.04 | $39.82 | $39.84 | $39.84 | 346,970 |
2024-11-12 | $39.93 | $40.00 | $39.85 | $39.88 | $39.88 | 407,872 |
2024-11-11 | $40.03 | $40.09 | $39.97 | $40.09 | $40.09 | 221,565 |
2024-11-08 | $40.10 | $40.18 | $40.05 | $40.11 | $40.11 | 968,239 |
2024-11-07 | $39.89 | $40.09 | $39.89 | $39.92 | $39.92 | 732,615 |
2024-11-06 | $39.78 | $39.92 | $39.75 | $39.79 | $39.79 | 1,767,134 |
2024-11-05 | $40.04 | $40.13 | $39.94 | $40.12 | $40.12 | 370,747 |
2024-11-04 | $40.12 | $40.14 | $40.00 | $40.06 | $40.06 | 1,766,508 |
2024-11-01 | $40.12 | $40.17 | $39.87 | $39.87 | $39.87 | 1,925,711 |
2024-10-31 | $40.09 | $40.25 | $40.02 | $40.23 | $40.06 | 2,279,961 |
2024-10-30 | $40.23 | $40.31 | $40.13 | $40.16 | $39.99 | 331,418 |
2024-10-29 | $40.03 | $40.17 | $40.01 | $40.17 | $40.00 | 352,154 |
2024-10-28 | $40.21 | $40.23 | $40.09 | $40.15 | $39.98 | 264,033 |
2024-10-25 | $40.35 | $40.37 | $40.18 | $40.21 | $40.21 | 207,300 |
2024-10-24 | $40.25 | $40.33 | $40.23 | $40.28 | $40.28 | 254,411 |
2024-10-23 | $40.21 | $40.27 | $40.18 | $40.21 | $40.21 | 441,836 |
2024-10-22 | $40.44 | $40.45 | $40.29 | $40.31 | $40.31 | 480,819 |
2024-10-21 | $40.54 | $40.56 | $40.37 | $40.38 | $40.38 | 1,346,666 |
2024-10-18 | $40.68 | $40.70 | $40.65 | $40.67 | $40.67 | 244,836 |
2024-10-17 | $40.68 | $40.70 | $40.61 | $40.63 | $40.63 | 272,396 |
2024-10-16 | $40.80 | $40.85 | $40.78 | $40.79 | $40.79 | 366,082 |
2024-10-15 | $40.74 | $40.78 | $40.72 | $40.75 | $40.75 | 288,247 |
2024-10-14 | $40.55 | $40.63 | $40.54 | $40.62 | $40.62 | 287,994 |
2024-10-11 | $40.60 | $40.70 | $40.60 | $40.67 | $40.67 | 250,554 |
2024-10-10 | $40.64 | $40.67 | $40.56 | $40.65 | $40.65 | 255,777 |
2024-10-09 | $40.71 | $40.74 | $40.65 | $40.67 | $40.67 | 356,737 |
2024-10-08 | $40.69 | $40.77 | $40.67 | $40.76 | $40.76 | 254,686 |
2024-10-07 | $40.73 | $40.78 | $40.71 | $40.74 | $40.74 | 189,221 |
2024-10-04 | $40.91 | $40.94 | $40.85 | $40.89 | $40.89 | 358,165 |
2024-10-03 | $41.23 | $41.24 | $41.15 | $41.16 | $41.16 | 272,915 |
2024-10-02 | $41.24 | $41.33 | $41.21 | $41.33 | $41.33 | 567,476 |
2024-10-01 | $41.35 | $41.46 | $41.31 | $41.34 | $41.34 | 518,156 |
2024-09-30 | $41.48 | $41.51 | $41.38 | $41.40 | $41.23 | 433,669 |
2024-09-27 | $41.45 | $41.54 | $41.45 | $41.50 | $41.33 | 197,746 |
2024-09-26 | $41.42 | $41.43 | $41.32 | $41.41 | $41.24 | 434,745 |
2024-09-25 | $41.48 | $41.49 | $41.41 | $41.41 | $41.24 | 241,773 |
2024-09-24 | $41.43 | $41.55 | $41.40 | $41.53 | $41.36 | 285,539 |
2024-09-23 | $41.44 | $41.54 | $41.38 | $41.48 | $41.31 | 244,331 |
2024-09-20 | $41.46 | $41.51 | $41.40 | $41.46 | $41.29 | 290,535 |
2024-09-19 | $41.45 | $41.51 | $41.43 | $41.50 | $41.33 | 455,396 |
2024-09-18 | $41.55 | $41.66 | $41.44 | $41.52 | $41.35 | 528,877 |
2024-09-17 | $41.67 | $41.68 | $41.61 | $41.63 | $41.46 | 302,620 |
2024-09-16 | $41.63 | $41.69 | $41.58 | $41.68 | $41.51 | 319,595 |
2024-09-13 | $41.58 | $41.63 | $41.54 | $41.58 | $41.41 | 422,553 |
2024-09-12 | $41.52 | $41.54 | $41.42 | $41.51 | $41.34 | 300,650 |
2024-09-11 | $41.51 | $41.63 | $41.49 | $41.55 | $41.38 | 454,279 |
2024-09-10 | $41.43 | $41.56 | $41.41 | $41.55 | $41.38 | 291,893 |
2024-09-09 | $41.37 | $41.44 | $41.33 | $41.41 | $41.24 | 593,143 |
2024-09-06 | $41.33 | $41.52 | $41.26 | $41.39 | $41.22 | 452,193 |
2024-09-05 | $41.32 | $41.35 | $41.21 | $41.31 | $41.14 | 724,540 |
2024-09-04 | $41.07 | $41.24 | $41.06 | $41.23 | $41.06 | 430,629 |
2024-09-03 | $41.01 | $41.05 | $40.97 | $41.00 | $40.83 | 360,797 |
2024-08-30 | $41.14 | $41.17 | $41.04 | $41.06 | $41.06 | 219,862 |
2024-08-29 | $41.12 | $41.26 | $41.07 | $41.13 | $41.13 | 572,537 |
2024-08-28 | $41.22 | $41.23 | $41.17 | $41.19 | $41.19 | 213,517 |
2024-08-27 | $41.12 | $41.22 | $41.11 | $41.21 | $41.21 | 368,252 |
2024-08-26 | $41.27 | $41.27 | $41.18 | $41.20 | $41.20 | 286,441 |
2024-08-23 | $41.12 | $41.23 | $41.06 | $41.22 | $41.22 | 341,915 |
2024-08-22 | $41.14 | $41.16 | $41.02 | $41.09 | $41.09 | 305,872 |
2024-08-21 | $41.16 | $41.27 | $41.08 | $41.19 | $41.19 | 588,715 |
2024-08-20 | $41.06 | $41.12 | $41.03 | $41.11 | $41.11 | 233,583 |
2024-08-19 | $40.90 | $41.01 | $40.89 | $40.97 | $40.97 | 551,714 |
2024-08-16 | $40.93 | $40.94 | $40.85 | $40.92 | $40.92 | 153,156 |
2024-08-15 | $40.81 | $40.91 | $40.79 | $40.88 | $40.88 | 226,619 |
2024-08-14 | $41.02 | $41.13 | $41.01 | $41.09 | $41.09 | 287,245 |
2024-08-13 | $40.98 | $41.01 | $40.94 | $41.00 | $41.00 | 274,099 |
2024-08-12 | $40.75 | $40.88 | $40.73 | $40.84 | $40.84 | 159,591 |
2024-08-09 | $40.83 | $40.84 | $40.77 | $40.80 | $40.80 | 662,496 |
2024-08-08 | $40.63 | $40.70 | $40.62 | $40.67 | $40.67 | 218,619 |
2024-08-07 | $40.78 | $40.82 | $40.72 | $40.77 | $40.77 | 253,202 |
2024-08-06 | $41.07 | $41.07 | $40.85 | $40.88 | $40.88 | 334,763 |
2024-08-05 | $41.39 | $41.41 | $41.04 | $41.16 | $41.16 | 475,466 |
2024-08-02 | $40.92 | $41.14 | $40.92 | $41.11 | $41.11 | 271,093 |
2024-08-01 | $40.52 | $40.64 | $40.50 | $40.60 | $40.60 | 388,049 |
2024-07-31 | $40.44 | $40.57 | $40.38 | $40.57 | $40.40 | 377,733 |
2024-07-30 | $40.31 | $40.35 | $40.25 | $40.30 | $40.30 | 245,073 |
2024-07-29 | $40.30 | $40.30 | $40.24 | $40.25 | $40.25 | 232,551 |
2024-07-26 | $40.18 | $40.22 | $40.16 | $40.19 | $40.19 | 197,844 |
2024-07-25 | $40.04 | $40.14 | $40.00 | $40.03 | $40.03 | 170,694 |
2024-07-24 | $40.13 | $40.15 | $39.98 | $39.99 | $39.99 | 375,046 |
2024-07-23 | $40.09 | $40.13 | $40.07 | $40.08 | $40.08 | 255,658 |
2024-07-22 | $40.10 | $40.13 | $40.00 | $40.02 | $40.02 | 306,128 |
2024-07-19 | $39.90 | $40.10 | $39.90 | $40.07 | $40.07 | 122,012 |
2024-07-18 | $40.14 | $40.25 | $40.13 | $40.14 | $40.14 | 159,859 |
2024-07-17 | $40.12 | $40.27 | $40.12 | $40.25 | $40.25 | 323,840 |
2024-07-16 | $40.10 | $40.22 | $40.09 | $40.21 | $40.21 | 459,269 |
2024-07-15 | $40.10 | $40.16 | $40.04 | $40.06 | $40.06 | 393,857 |
2024-07-12 | $40.11 | $40.18 | $40.10 | $40.17 | $40.17 | 223,880 |
2024-07-11 | $40.07 | $40.14 | $40.00 | $40.00 | $40.00 | 491,560 |
2024-07-10 | $39.86 | $39.87 | $39.80 | $39.85 | $39.85 | 331,319 |
2024-07-09 | $39.84 | $39.87 | $39.76 | $39.83 | $39.83 | 444,835 |
2024-07-08 | $39.84 | $39.88 | $39.81 | $39.87 | $39.87 | 133,886 |
2024-07-05 | $39.78 | $39.85 | $39.74 | $39.83 | $39.83 | 180,223 |
2024-07-03 | $39.54 | $39.67 | $39.52 | $39.66 | $39.66 | 139,572 |
2024-07-02 | $39.48 | $39.49 | $39.40 | $39.46 | $39.46 | 222,376 |
2024-07-01 | $39.41 | $39.48 | $39.35 | $39.37 | $39.37 | 242,177 |
2024-06-28 | $39.96 | $39.98 | $39.72 | $39.72 | $39.55 | 203,593 |
2024-06-27 | $39.86 | $39.92 | $39.83 | $39.87 | $39.70 | 407,339 |
2024-06-26 | $39.85 | $39.85 | $39.77 | $39.77 | $39.60 | 224,214 |
2024-06-25 | $39.98 | $40.01 | $39.94 | $39.99 | $39.81 | 324,651 |
2024-06-24 | $39.92 | $39.99 | $39.87 | $39.99 | $39.81 | 325,707 |
2024-06-21 | $39.97 | $39.99 | $39.86 | $39.93 | $39.75 | 258,929 |
2024-06-20 | $39.85 | $39.92 | $39.83 | $39.92 | $39.74 | 187,160 |
2024-06-18 | $39.86 | $39.99 | $39.86 | $39.97 | $39.79 | 332,787 |
2024-06-17 | $39.79 | $39.85 | $39.79 | $39.83 | $39.66 | 163,591 |
2024-06-14 | $39.96 | $40.00 | $39.93 | $39.96 | $39.78 | 175,947 |
2024-06-13 | $39.83 | $39.93 | $39.81 | $39.87 | $39.70 | 192,136 |
2024-06-12 | $39.82 | $39.89 | $39.69 | $39.69 | $39.52 | 335,979 |
2024-06-11 | $39.43 | $39.54 | $39.41 | $39.53 | $39.36 | 219,278 |
2024-06-10 | $39.41 | $39.42 | $39.36 | $39.39 | $39.22 | 136,881 |
2024-06-07 | $39.51 | $39.53 | $39.45 | $39.46 | $39.29 | 202,785 |
2024-06-06 | $39.73 | $39.79 | $39.71 | $39.78 | $39.61 | 150,864 |
2024-06-05 | $39.66 | $39.77 | $39.60 | $39.74 | $39.57 | 347,795 |
2024-06-04 | $39.55 | $39.65 | $39.54 | $39.60 | $39.43 | 199,208 |
2024-06-03 | $39.30 | $39.45 | $39.30 | $39.44 | $39.27 | 328,486 |
2024-05-31 | $39.35 | $39.44 | $39.35 | $39.43 | $39.10 | 235,956 |
2024-05-30 | $39.27 | $39.32 | $39.25 | $39.28 | $38.95 | 309,679 |
2024-05-29 | $39.22 | $39.23 | $39.12 | $39.15 | $38.82 | 307,725 |
2024-05-28 | $39.50 | $39.51 | $39.30 | $39.30 | $38.97 | 177,092 |
2024-05-24 | $39.40 | $39.47 | $39.39 | $39.47 | $39.14 | 250,153 |
2024-05-23 | $39.54 | $39.54 | $39.38 | $39.41 | $39.08 | 161,374 |
2024-05-22 | $39.51 | $39.58 | $39.50 | $39.53 | $39.20 | 186,943 |
2024-05-21 | $39.57 | $39.60 | $39.56 | $39.57 | $39.24 | 211,938 |
2024-05-20 | $39.50 | $39.53 | $39.49 | $39.50 | $39.17 | 276,185 |
2024-05-17 | $39.60 | $39.62 | $39.53 | $39.54 | $39.21 | 255,392 |
2024-05-16 | $39.71 | $39.71 | $39.63 | $39.63 | $39.30 | 155,256 |
2024-05-15 | $39.66 | $39.73 | $39.62 | $39.69 | $39.36 | 207,472 |
2024-05-14 | $39.45 | $39.47 | $39.40 | $39.41 | $39.08 | 260,277 |
2024-05-13 | $39.40 | $39.42 | $39.36 | $39.36 | $39.03 | 262,103 |
2024-05-10 | $39.39 | $39.40 | $39.31 | $39.33 | $39.00 | 641,842 |
2024-05-09 | $39.34 | $39.46 | $39.33 | $39.45 | $39.12 | 236,537 |
2024-05-08 | $39.37 | $39.39 | $39.34 | $39.36 | $39.03 | 217,939 |
2024-05-07 | $39.46 | $39.50 | $39.31 | $39.33 | $39.00 | 500,202 |
2024-05-06 | $39.32 | $39.37 | $39.29 | $39.36 | $39.03 | 350,567 |
2024-05-03 | $39.36 | $39.36 | $39.23 | $39.31 | $38.98 | 679,627 |
2024-05-02 | $38.95 | $39.12 | $38.94 | $39.12 | $38.79 | 695,221 |
2024-05-01 | $38.94 | $39.04 | $38.85 | $38.95 | $38.62 | 402,693 |
2024-04-30 | $39.01 | $39.05 | $38.96 | $38.99 | $38.49 | 476,072 |
2024-04-29 | $39.05 | $39.12 | $39.05 | $39.12 | $38.62 | 224,286 |
2024-04-26 | $38.98 | $39.05 | $38.98 | $38.98 | $38.48 | 188,752 |
2024-04-25 | $38.88 | $38.96 | $38.85 | $38.94 | $38.45 | 269,613 |
2024-04-24 | $39.04 | $39.10 | $39.01 | $39.09 | $38.59 | 441,983 |
2024-04-23 | $39.09 | $39.25 | $39.05 | $39.12 | $38.62 | 489,192 |
2024-04-22 | $39.03 | $39.16 | $39.03 | $39.16 | $38.66 | 447,386 |
2024-04-19 | $39.12 | $39.13 | $39.04 | $39.10 | $38.60 | 447,193 |
2024-04-18 | $39.10 | $39.11 | $38.99 | $39.03 | $38.53 | 391,872 |
2024-04-17 | $39.06 | $39.12 | $38.99 | $39.11 | $38.61 | 169,702 |
2024-04-16 | $38.91 | $38.99 | $38.88 | $38.96 | $38.46 | 250,167 |
2024-04-15 | $39.12 | $39.12 | $39.00 | $39.05 | $38.55 | 260,908 |
2024-04-12 | $39.38 | $39.42 | $39.31 | $39.31 | $38.81 | 344,544 |
2024-04-11 | $39.31 | $39.32 | $38.37 | $38.37 | $37.88 | 964,624 |
2024-04-10 | $39.44 | $39.44 | $39.24 | $39.28 | $38.78 | 369,313 |
2024-04-09 | $39.62 | $39.67 | $39.61 | $39.67 | $39.17 | 350,684 |
2024-04-08 | $39.50 | $39.55 | $39.49 | $39.51 | $39.01 | 405,749 |
2024-04-05 | $39.58 | $39.65 | $39.55 | $39.56 | $39.06 | 549,590 |
2024-04-04 | $39.67 | $39.71 | $39.61 | $39.70 | $39.20 | 185,133 |
2024-04-03 | $39.47 | $39.62 | $39.44 | $39.62 | $39.12 | 1,394,647 |
2024-04-02 | $39.49 | $39.57 | $39.45 | $39.57 | $39.07 | 259,931 |
2024-04-01 | $39.69 | $39.71 | $39.59 | $39.60 | $39.10 | 276,905 |
2024-03-28 | $39.95 | $40.05 | $39.93 | $40.05 | $39.37 | 459,087 |
2024-03-27 | $39.90 | $40.01 | $39.89 | $40.01 | $39.34 | 435,103 |
2024-03-26 | $39.81 | $39.92 | $39.78 | $39.91 | $39.24 | 547,483 |
2024-03-25 | $39.83 | $39.83 | $39.78 | $39.80 | $39.13 | 452,592 |
2024-03-22 | $39.89 | $39.89 | $39.81 | $39.82 | $39.15 | 448,970 |
2024-03-21 | $39.74 | $39.76 | $39.68 | $39.72 | $39.05 | 328,916 |
2024-03-20 | $39.68 | $39.77 | $39.60 | $39.71 | $39.04 | 344,599 |
2024-03-19 | $39.60 | $39.68 | $39.58 | $39.63 | $38.96 | 277,257 |
2024-03-18 | $39.58 | $39.62 | $39.54 | $39.58 | $38.91 | 470,671 |
2024-03-15 | $39.62 | $39.64 | $39.58 | $39.62 | $38.95 | 183,531 |
2024-03-14 | $39.76 | $39.76 | $39.61 | $39.63 | $38.96 | 291,921 |
2024-03-13 | $39.87 | $39.90 | $39.84 | $39.84 | $39.17 | 227,799 |
2024-03-12 | $39.95 | $39.95 | $39.88 | $39.90 | $39.23 | 200,651 |
2024-03-11 | $40.01 | $40.02 | $39.94 | $39.98 | $39.31 | 172,959 |
2024-03-08 | $40.01 | $40.03 | $39.97 | $40.01 | $39.34 | 332,192 |
2024-03-07 | $40.00 | $40.00 | $39.89 | $39.95 | $39.28 | 558,935 |
2024-03-06 | $39.86 | $39.95 | $39.86 | $39.90 | $39.23 | 323,641 |
2024-03-05 | $39.85 | $39.88 | $39.77 | $39.84 | $39.17 | 423,723 |
2024-03-04 | $39.60 | $39.68 | $39.60 | $39.66 | $38.99 | 423,804 |
2024-03-01 | $39.55 | $39.72 | $39.49 | $39.71 | $39.04 | 269,118 |
2024-02-29 | $39.74 | $39.80 | $39.72 | $39.77 | $38.93 | 232,953 |
2024-02-28 | $39.59 | $39.69 | $39.59 | $39.69 | $38.85 | 493,672 |
2024-02-27 | $39.60 | $39.63 | $39.52 | $39.53 | $38.70 | 2,492,414 |
2024-02-26 | $39.67 | $39.69 | $39.55 | $39.61 | $38.78 | 1,700,915 |
2024-02-23 | $39.55 | $39.69 | $39.53 | $39.65 | $39.65 | 1,846,310 |
2024-02-22 | $39.49 | $39.54 | $39.45 | $39.49 | $39.49 | 2,389,562 |
2024-02-21 | $39.67 | $39.68 | $39.44 | $39.46 | $39.46 | 2,420,928 |
2024-02-20 | $39.66 | $39.74 | $39.62 | $39.65 | $39.65 | 1,559,703 |
2024-02-16 | $39.58 | $39.65 | $39.56 | $39.65 | $39.65 | 258,892 |
2024-02-15 | $39.75 | $39.76 | $39.65 | $39.74 | $39.74 | 301,054 |
2024-02-14 | $39.50 | $39.65 | $39.49 | $39.61 | $39.61 | 474,637 |
2024-02-13 | $39.59 | $39.60 | $39.50 | $39.51 | $39.51 | 353,054 |
2024-02-12 | $39.82 | $39.84 | $39.75 | $39.80 | $39.80 | 308,441 |
2024-02-09 | $39.76 | $39.80 | $39.71 | $39.74 | $39.74 | 463,839 |
2024-02-08 | $39.81 | $39.84 | $39.75 | $39.80 | $39.80 | 261,994 |
2024-02-07 | $39.86 | $39.96 | $39.84 | $39.89 | $39.89 | 383,596 |
2024-02-06 | $39.77 | $39.93 | $39.76 | $39.89 | $39.89 | 316,935 |
2024-02-05 | $39.82 | $39.82 | $39.69 | $39.72 | $39.72 | 312,671 |
2024-02-02 | $40.05 | $40.10 | $39.96 | $40.05 | $40.05 | 342,453 |
2024-02-01 | $40.28 | $40.44 | $40.23 | $40.35 | $40.35 | 509,440 |
2024-01-31 | $40.23 | $40.32 | $40.18 | $40.27 | $40.10 | 308,797 |
2024-01-30 | $40.06 | $40.09 | $39.96 | $40.09 | $39.92 | 326,558 |
2024-01-29 | $39.93 | $40.02 | $39.90 | $39.98 | $39.81 | 387,219 |
2024-01-26 | $39.88 | $39.89 | $39.83 | $39.85 | $39.68 | 533,445 |
2024-01-25 | $39.88 | $39.90 | $39.79 | $39.88 | $39.71 | 720,869 |
2024-01-24 | $39.94 | $39.95 | $39.74 | $39.75 | $39.59 | 410,572 |
2024-01-23 | $39.88 | $39.88 | $39.77 | $39.79 | $39.62 | 818,097 |
2024-01-22 | $39.95 | $40.01 | $39.92 | $39.96 | $39.79 | 350,913 |
2024-01-19 | $39.84 | $39.88 | $39.74 | $39.88 | $39.88 | 315,402 |
2024-01-18 | $39.90 | $39.92 | $39.81 | $39.83 | $39.83 | 332,609 |
2024-01-17 | $39.98 | $39.98 | $39.86 | $39.92 | $39.92 | 887,469 |
2024-01-16 | $40.09 | $40.14 | $39.95 | $40.05 | $40.05 | 715,473 |
2024-01-12 | $40.21 | $40.27 | $40.14 | $40.21 | $40.21 | 486,664 |
2024-01-11 | $40.01 | $40.17 | $39.98 | $40.14 | $40.14 | 494,378 |
2024-01-10 | $40.12 | $40.13 | $39.98 | $39.98 | $39.98 | 299,952 |
2024-01-09 | $40.01 | $40.09 | $40.01 | $40.06 | $40.06 | 259,542 |
2024-01-08 | $39.94 | $40.08 | $39.92 | $40.02 | $40.02 | 341,120 |
2024-01-05 | $39.91 | $40.09 | $39.89 | $39.92 | $39.92 | 285,422 |
2024-01-04 | $40.02 | $40.07 | $39.99 | $40.02 | $40.02 | 319,793 |
2024-01-03 | $40.00 | $40.21 | $39.97 | $40.18 | $40.18 | 454,028 |
2024-01-02 | $40.13 | $40.17 | $40.10 | $40.11 | $40.11 | 322,068 |
2023-12-29 | $40.25 | $40.33 | $40.22 | $40.25 | $40.25 | 284,472 |
2023-12-28 | $40.34 | $40.41 | $40.28 | $40.31 | $40.31 | 399,168 |
2023-12-27 | $40.30 | $40.39 | $40.26 | $40.38 | $40.38 | 524,036 |
2023-12-26 | $40.10 | $40.18 | $40.10 | $40.13 | $40.13 | 272,885 |
2023-12-22 | $40.20 | $40.20 | $40.06 | $40.09 | $40.09 | 1,054,125 |
2023-12-21 | $40.23 | $40.25 | $40.08 | $40.18 | $40.18 | 942,701 |
2023-12-20 | $40.09 | $40.15 | $40.04 | $40.13 | $40.13 | 421,992 |
2023-12-19 | $39.96 | $40.04 | $39.96 | $39.98 | $39.98 | 393,133 |
2023-12-18 | $39.92 | $39.95 | $39.89 | $39.93 | $39.93 | 436,261 |
2023-12-15 | $40.22 | $40.29 | $40.18 | $40.21 | $39.98 | 1,032,025 |
2023-12-14 | $40.13 | $40.29 | $40.10 | $40.27 | $40.04 | 752,738 |
2023-12-13 | $39.55 | $39.90 | $39.51 | $39.89 | $39.65 | 2,198,837 |
2023-12-12 | $39.34 | $39.49 | $39.32 | $39.47 | $39.47 | 1,124,736 |
2023-12-11 | $39.30 | $39.38 | $39.25 | $39.33 | $39.33 | 550,190 |
2023-12-08 | $39.36 | $39.44 | $39.31 | $39.36 | $39.36 | 343,271 |
2023-12-07 | $39.51 | $39.60 | $39.47 | $39.50 | $39.50 | 457,368 |
2023-12-06 | $39.47 | $39.59 | $39.44 | $39.54 | $39.54 | 396,407 |
2023-12-05 | $39.29 | $39.40 | $39.27 | $39.37 | $39.37 | 338,686 |
2023-12-04 | $39.15 | $39.20 | $39.09 | $39.16 | $39.16 | 639,292 |
2023-12-01 | $38.90 | $39.22 | $38.90 | $39.22 | $39.22 | 524,063 |
2023-11-30 | $39.11 | $39.14 | $39.04 | $39.05 | $38.89 | 502,925 |
2023-11-29 | $39.15 | $39.22 | $39.09 | $39.19 | $39.19 | 916,294 |
2023-11-28 | $38.86 | $39.03 | $38.84 | $39.01 | $39.01 | 521,225 |
2023-11-27 | $38.77 | $38.89 | $38.74 | $38.87 | $38.87 | 705,371 |
2023-11-24 | $38.73 | $38.74 | $38.64 | $38.66 | $38.66 | 695,557 |
2023-11-22 | $38.86 | $38.90 | $38.76 | $38.81 | $38.81 | 451,758 |
2023-11-21 | $38.79 | $38.84 | $38.71 | $38.77 | $38.77 | 1,137,869 |
2023-11-20 | $38.66 | $38.79 | $38.64 | $38.75 | $38.75 | 484,315 |
2023-11-17 | $38.72 | $38.74 | $38.61 | $38.68 | $38.68 | 497,172 |
2023-11-16 | $38.55 | $38.68 | $38.55 | $38.61 | $38.61 | 480,451 |
2023-11-15 | $38.49 | $38.52 | $38.41 | $38.45 | $38.45 | 754,500 |
2023-11-14 | $38.62 | $38.69 | $38.56 | $38.62 | $38.62 | 390,315 |
2023-11-13 | $38.11 | $38.22 | $38.05 | $38.22 | $38.22 | 705,723 |
2023-11-10 | $38.27 | $38.28 | $38.17 | $38.23 | $38.23 | 569,611 |
2023-11-09 | $38.39 | $38.41 | $38.12 | $38.14 | $38.14 | 838,239 |
2023-11-08 | $38.34 | $38.48 | $38.33 | $38.45 | $38.45 | 304,516 |
2023-11-07 | $38.20 | $38.35 | $38.18 | $38.28 | $38.28 | 408,945 |
2023-11-06 | $38.21 | $38.24 | $38.09 | $38.24 | $38.24 | 342,940 |
2023-11-03 | $38.38 | $38.47 | $38.25 | $38.29 | $38.29 | 978,282 |
2023-11-02 | $38.08 | $38.23 | $38.02 | $38.11 | $38.11 | 585,661 |
2023-11-01 | $37.58 | $37.82 | $37.58 | $37.69 | $37.69 | 1,533,266 |
2023-10-31 | $37.73 | $37.79 | $37.67 | $37.68 | $37.68 | 569,359 |
2023-10-30 | $37.68 | $37.75 | $37.62 | $37.70 | $37.70 | 625,721 |
2023-10-27 | $37.76 | $37.81 | $37.70 | $37.77 | $37.77 | 585,695 |
2023-10-26 | $37.64 | $37.82 | $37.64 | $37.80 | $37.80 | 748,627 |
2023-10-25 | $37.72 | $37.74 | $37.59 | $37.62 | $37.62 | 2,353,604 |
2023-10-24 | $37.75 | $37.88 | $37.69 | $37.88 | $37.88 | 356,961 |
2023-10-23 | $37.50 | $37.80 | $37.45 | $37.75 | $37.75 | 455,985 |
2023-10-20 | $37.57 | $37.64 | $37.54 | $37.58 | $37.58 | 507,421 |
2023-10-19 | $37.61 | $37.71 | $37.50 | $37.52 | $37.52 | 587,575 |
2023-10-18 | $37.78 | $37.81 | $37.65 | $37.70 | $37.70 | 391,276 |
2023-10-17 | $37.91 | $37.94 | $37.81 | $37.90 | $37.90 | 803,041 |
2023-10-16 | $38.19 | $38.22 | $38.12 | $38.13 | $38.13 | 1,237,801 |
2023-10-13 | $38.36 | $38.39 | $38.30 | $38.36 | $38.36 | 416,819 |
2023-10-12 | $38.44 | $38.46 | $38.16 | $38.17 | $38.17 | 776,225 |
2023-10-11 | $38.46 | $38.49 | $38.38 | $38.48 | $38.48 | 505,810 |
2023-10-10 | $38.12 | $38.32 | $38.12 | $38.25 | $38.25 | 2,970,662 |
2023-10-09 | $38.13 | $38.32 | $38.08 | $38.32 | $38.32 | 301,421 |
2023-10-06 | $37.88 | $38.07 | $37.83 | $37.96 | $37.96 | 1,039,933 |
2023-10-05 | $38.14 | $38.16 | $38.09 | $38.14 | $38.14 | 266,617 |
2023-10-04 | $38.06 | $38.15 | $37.99 | $38.15 | $38.15 | 461,352 |
2023-10-03 | $38.14 | $38.20 | $37.92 | $37.94 | $37.94 | 533,704 |
2023-10-02 | $38.34 | $38.37 | $38.20 | $38.22 | $38.22 | 460,401 |
2023-09-29 | $38.79 | $38.82 | $38.60 | $38.65 | $38.49 | 261,372 |
2023-09-28 | $38.48 | $38.67 | $38.45 | $38.66 | $38.50 | 336,648 |
2023-09-27 | $38.82 | $38.82 | $38.53 | $38.60 | $38.44 | 425,994 |
2023-09-26 | $38.81 | $38.83 | $38.70 | $38.72 | $38.56 | 340,648 |
2023-09-25 | $38.82 | $38.85 | $38.74 | $38.74 | $38.58 | 307,772 |
2023-09-22 | $38.96 | $39.08 | $38.95 | $39.02 | $39.02 | 623,265 |
2023-09-21 | $39.00 | $39.00 | $38.90 | $38.90 | $38.90 | 425,421 |
2023-09-20 | $39.28 | $39.32 | $39.22 | $39.22 | $39.22 | 525,362 |
2023-09-19 | $39.25 | $39.30 | $39.22 | $39.22 | $39.22 | 237,899 |
2023-09-18 | $39.19 | $39.30 | $39.19 | $39.26 | $39.26 | 548,624 |
2023-09-15 | $39.31 | $39.32 | $39.24 | $39.25 | $39.25 | 427,071 |
2023-09-14 | $39.42 | $39.42 | $39.32 | $39.33 | $39.33 | 241,016 |
2023-09-13 | $39.30 | $39.42 | $39.30 | $39.38 | $39.38 | 286,973 |
2023-09-12 | $39.34 | $39.36 | $39.29 | $39.36 | $39.36 | 509,562 |
2023-09-11 | $39.22 | $39.32 | $39.21 | $39.30 | $39.30 | 2,883,361 |
2023-09-08 | $39.33 | $39.38 | $39.26 | $39.28 | $39.28 | 299,998 |
2023-09-07 | $39.23 | $39.27 | $39.20 | $39.25 | $39.25 | 218,143 |
2023-09-06 | $39.26 | $39.27 | $39.13 | $39.15 | $39.15 | 662,618 |
2023-09-05 | $39.33 | $39.34 | $39.20 | $39.20 | $39.20 | 284,939 |
2023-09-01 | $39.55 | $39.57 | $39.36 | $39.39 | $39.39 | 364,410 |
2023-08-31 | $39.76 | $39.82 | $39.73 | $39.76 | $39.60 | 510,999 |
2023-08-30 | $39.72 | $39.75 | $39.68 | $39.71 | $39.55 | 322,344 |
2023-08-29 | $39.49 | $39.74 | $39.49 | $39.71 | $39.55 | 457,973 |
2023-08-28 | $39.56 | $39.56 | $39.47 | $39.54 | $39.38 | 626,962 |
2023-08-25 | $39.43 | $39.53 | $39.36 | $39.44 | $39.28 | 380,467 |
2023-08-24 | $39.52 | $39.56 | $39.46 | $39.46 | $39.30 | 329,351 |
2023-08-23 | $39.38 | $39.56 | $39.38 | $39.56 | $39.40 | 315,543 |
2023-08-22 | $39.17 | $39.22 | $39.12 | $39.21 | $39.05 | 253,228 |
2023-08-21 | $39.20 | $39.20 | $39.10 | $39.17 | $39.01 | 407,550 |
2023-08-18 | $39.33 | $39.41 | $39.30 | $39.30 | $39.14 | 462,457 |
2023-08-17 | $39.35 | $39.35 | $39.24 | $39.32 | $39.16 | 607,580 |
2023-08-16 | $39.45 | $39.51 | $39.34 | $39.35 | $39.19 | 509,310 |
2023-08-15 | $39.49 | $39.56 | $39.45 | $39.47 | $39.31 | 364,265 |
2023-08-14 | $39.55 | $39.66 | $39.52 | $39.57 | $39.57 | 465,470 |
2023-08-11 | $39.61 | $39.69 | $39.60 | $39.61 | $39.61 | 264,168 |
2023-08-10 | $39.96 | $39.98 | $39.71 | $39.71 | $39.71 | 394,363 |
2023-08-09 | $39.90 | $39.94 | $39.87 | $39.94 | $39.94 | 527,335 |
2023-08-08 | $39.88 | $39.95 | $39.85 | $39.85 | $39.85 | 666,560 |
2023-08-07 | $39.80 | $39.82 | $39.74 | $39.75 | $39.75 | 2,304,894 |
2023-08-04 | $39.63 | $39.84 | $39.63 | $39.82 | $39.82 | 418,861 |
2023-08-03 | $39.57 | $39.60 | $39.52 | $39.54 | $39.54 | 370,290 |
2023-08-02 | $39.85 | $39.86 | $39.73 | $39.86 | $39.86 | 363,790 |
2023-08-01 | $40.04 | $40.05 | $39.93 | $39.97 | $39.97 | 342,776 |
2023-07-31 | $40.25 | $40.35 | $40.24 | $40.33 | $40.17 | 348,668 |
2023-07-28 | $40.19 | $40.25 | $40.16 | $40.23 | $40.07 | 361,536 |
2023-07-27 | $40.38 | $40.40 | $40.13 | $40.18 | $40.02 | 220,041 |
2023-07-26 | $40.44 | $40.47 | $40.37 | $40.43 | $40.27 | 293,078 |
2023-07-25 | $40.32 | $40.40 | $40.31 | $40.39 | $40.23 | 363,360 |
2023-07-24 | $40.51 | $40.52 | $40.40 | $40.40 | $40.24 | 355,959 |
2023-07-21 | $40.53 | $40.53 | $40.44 | $40.46 | $40.30 | 164,273 |
2023-07-20 | $40.51 | $40.52 | $40.40 | $40.43 | $40.27 | 281,428 |
2023-07-19 | $40.57 | $40.66 | $40.54 | $40.65 | $40.49 | 222,752 |
2023-07-18 | $40.52 | $40.60 | $40.50 | $40.50 | $40.34 | 268,634 |
2023-07-17 | $40.44 | $40.49 | $40.41 | $40.48 | $40.32 | 309,005 |
2023-07-14 | $40.51 | $40.54 | $40.42 | $40.42 | $40.26 | 492,113 |
2023-07-13 | $40.51 | $40.59 | $40.46 | $40.57 | $40.41 | 395,794 |
2023-07-12 | $40.25 | $40.40 | $40.22 | $40.40 | $40.24 | 633,960 |
2023-07-11 | $40.12 | $40.14 | $40.08 | $40.12 | $39.96 | 360,731 |
2023-07-10 | $39.99 | $40.11 | $39.97 | $40.11 | $39.95 | 277,298 |
2023-07-07 | $39.93 | $40.02 | $39.93 | $39.99 | $39.83 | 377,320 |
2023-07-06 | $40.02 | $40.05 | $39.91 | $39.97 | $39.81 | 465,629 |
2023-07-05 | $40.32 | $40.33 | $40.17 | $40.20 | $40.04 | 179,927 |
2023-07-03 | $40.43 | $40.50 | $40.33 | $40.35 | $40.19 | 157,094 |
2023-06-30 | $40.48 | $40.58 | $40.44 | $40.55 | $40.24 | 278,350 |
2023-06-29 | $40.48 | $40.48 | $40.38 | $40.44 | $40.13 | 341,748 |
2023-06-28 | $40.65 | $40.70 | $40.58 | $40.69 | $40.38 | 372,459 |
2023-06-27 | $40.63 | $40.66 | $40.50 | $40.61 | $40.30 | 318,981 |
2023-06-26 | $40.62 | $40.65 | $40.56 | $40.61 | $40.30 | 211,566 |
2023-06-23 | $40.60 | $40.60 | $40.49 | $40.57 | $40.26 | 260,536 |
2023-06-22 | $40.51 | $40.54 | $40.40 | $40.44 | $40.13 | 365,893 |
2023-06-21 | $40.44 | $40.60 | $40.40 | $40.59 | $40.28 | 303,706 |
2023-06-20 | $40.40 | $40.50 | $40.40 | $40.46 | $40.15 | 464,110 |
2023-06-16 | $40.41 | $40.45 | $40.34 | $40.45 | $40.45 | 219,340 |
2023-06-15 | $40.49 | $40.55 | $40.42 | $40.54 | $40.54 | 264,414 |
2023-06-14 | $40.31 | $40.41 | $40.21 | $40.31 | $40.31 | 216,243 |
2023-06-13 | $40.30 | $40.47 | $40.23 | $40.26 | $40.26 | 253,798 |
2023-06-12 | $40.42 | $40.45 | $40.29 | $40.42 | $40.42 | 219,103 |
2023-06-09 | $40.36 | $40.42 | $40.31 | $40.40 | $40.40 | 768,759 |
2023-06-08 | $40.25 | $40.41 | $40.22 | $40.41 | $40.41 | 299,603 |
2023-06-07 | $40.36 | $40.40 | $40.21 | $40.21 | $40.21 | 466,529 |
2023-06-06 | $40.37 | $40.42 | $40.28 | $40.41 | $40.41 | 230,734 |
2023-06-05 | $40.22 | $40.41 | $40.22 | $40.36 | $40.36 | 183,700 |
2023-06-02 | $40.53 | $40.53 | $40.33 | $40.34 | $40.34 | 383,614 |
2023-06-01 | $40.55 | $40.60 | $40.51 | $40.56 | $40.56 | 226,321 |
2023-05-31 | $40.46 | $40.63 | $40.44 | $40.58 | $40.43 | 297,938 |
2023-05-30 | $40.33 | $40.43 | $40.30 | $40.43 | $40.28 | 244,537 |
2023-05-26 | $40.16 | $40.28 | $40.13 | $40.28 | $40.28 | 329,933 |
2023-05-25 | $40.29 | $40.31 | $40.18 | $40.22 | $40.22 | 465,711 |
2023-05-24 | $40.46 | $40.47 | $40.33 | $40.36 | $40.36 | 229,217 |
2023-05-23 | $40.35 | $40.46 | $40.32 | $40.39 | $40.39 | 262,621 |
2023-05-22 | $40.44 | $40.47 | $40.31 | $40.31 | $40.31 | 254,110 |
2023-05-19 | $40.45 | $40.55 | $40.39 | $40.43 | $40.43 | 244,645 |
2023-05-18 | $40.62 | $40.62 | $40.54 | $40.56 | $40.56 | 303,895 |
2023-05-17 | $40.78 | $40.80 | $40.70 | $40.74 | $40.74 | 462,446 |
2023-05-16 | $40.73 | $40.80 | $40.71 | $40.78 | $40.78 | 397,143 |
2023-05-15 | $40.87 | $40.87 | $40.82 | $40.84 | $40.84 | 602,388 |
2023-05-12 | $41.07 | $41.10 | $40.91 | $40.91 | $40.91 | 222,831 |
2023-05-11 | $41.19 | $41.21 | $41.07 | $41.11 | $41.11 | 262,732 |
2023-05-10 | $40.93 | $41.02 | $40.91 | $40.98 | $40.98 | 277,406 |
2023-05-09 | $40.83 | $40.85 | $40.79 | $40.81 | $40.81 | 369,339 |
2023-05-08 | $40.86 | $40.91 | $40.84 | $40.84 | $40.84 | 544,573 |
2023-05-05 | $40.98 | $41.01 | $40.92 | $41.01 | $41.01 | 282,684 |
2023-05-04 | $41.03 | $41.24 | $41.03 | $41.08 | $41.08 | 338,018 |
2023-05-03 | $41.09 | $41.18 | $41.02 | $41.14 | $41.14 | 270,164 |
2023-05-02 | $40.70 | $40.98 | $40.70 | $40.98 | $40.98 | 462,295 |
2023-05-01 | $40.87 | $40.89 | $40.63 | $40.68 | $40.68 | 693,260 |
2023-04-28 | $41.06 | $41.12 | $41.01 | $41.11 | $40.95 | 564,514 |
2023-04-27 | $40.96 | $40.96 | $40.84 | $40.88 | $40.72 | 237,123 |
2023-04-26 | $41.18 | $41.22 | $41.03 | $41.05 | $40.89 | 311,253 |
2023-04-25 | $41.06 | $41.16 | $41.06 | $41.12 | $40.96 | 254,219 |
2023-04-24 | $40.81 | $40.91 | $40.81 | $40.91 | $40.75 | 233,298 |
2023-04-21 | $40.90 | $40.91 | $40.74 | $40.76 | $40.60 | 340,303 |
2023-04-20 | $40.82 | $40.88 | $40.81 | $40.84 | $40.68 | 162,906 |
2023-04-19 | $40.68 | $40.71 | $40.63 | $40.68 | $40.52 | 549,572 |
2023-04-18 | $40.66 | $40.79 | $40.66 | $40.71 | $40.55 | 330,810 |
2023-04-17 | $40.76 | $40.76 | $40.64 | $40.64 | $40.48 | 475,020 |
2023-04-14 | $40.99 | $40.99 | $40.87 | $40.91 | $40.75 | 475,495 |
2023-04-13 | $41.20 | $41.25 | $41.06 | $41.08 | $40.92 | 483,575 |
2023-04-12 | $41.18 | $41.20 | $41.02 | $41.12 | $40.96 | 412,546 |
2023-04-11 | $41.11 | $41.11 | $41.00 | $41.06 | $40.90 | 361,896 |
2023-04-10 | $41.12 | $41.14 | $41.02 | $41.06 | $40.90 | 245,141 |
2023-04-06 | $41.29 | $41.38 | $41.29 | $41.29 | $41.13 | 471,237 |
2023-04-05 | $41.33 | $41.42 | $41.30 | $41.35 | $41.19 | 368,254 |
2023-04-04 | $40.92 | $41.25 | $40.92 | $41.25 | $41.09 | 388,465 |
2023-04-03 | $40.87 | $41.06 | $40.86 | $41.01 | $40.85 | 563,740 |
2023-03-31 | $40.88 | $41.06 | $40.85 | $41.03 | $40.72 | 213,605 |
2023-03-30 | $40.71 | $40.83 | $40.71 | $40.81 | $40.50 | 550,166 |
2023-03-29 | $40.68 | $40.83 | $40.68 | $40.78 | $40.47 | 308,086 |
2023-03-28 | $40.81 | $40.92 | $40.72 | $40.76 | $40.45 | 889,765 |
2023-03-27 | $40.89 | $40.96 | $40.77 | $40.80 | $40.49 | 250,984 |
2023-03-24 | $41.25 | $41.34 | $41.11 | $41.22 | $41.22 | 393,137 |
2023-03-23 | $41.01 | $41.19 | $40.97 | $41.15 | $41.15 | 445,034 |
2023-03-22 | $40.69 | $41.07 | $40.69 | $41.06 | $41.06 | 315,830 |
2023-03-21 | $40.84 | $40.86 | $40.59 | $40.75 | $40.75 | 257,942 |
2023-03-20 | $41.11 | $41.13 | $40.90 | $40.93 | $40.93 | 307,628 |
2023-03-17 | $40.99 | $41.21 | $40.99 | $41.09 | $41.09 | 260,550 |
2023-03-16 | $41.01 | $41.20 | $40.78 | $40.84 | $40.84 | 1,806,699 |
2023-03-15 | $40.94 | $41.15 | $40.83 | $40.92 | $40.92 | 252,281 |
2023-03-14 | $40.75 | $40.75 | $40.52 | $40.55 | $40.55 | 275,419 |
2023-03-13 | $41.06 | $41.20 | $40.79 | $40.88 | $40.88 | 242,381 |
2023-03-10 | $40.52 | $40.76 | $40.52 | $40.71 | $40.71 | 491,248 |
2023-03-09 | $40.11 | $40.27 | $40.08 | $40.19 | $40.19 | 352,294 |
2023-03-08 | $40.18 | $40.24 | $40.05 | $40.10 | $40.10 | 333,256 |
2023-03-07 | $40.24 | $40.28 | $40.13 | $40.18 | $40.18 | 327,200 |
2023-03-06 | $40.30 | $40.31 | $40.17 | $40.19 | $40.19 | 260,825 |
2023-03-03 | $40.13 | $40.26 | $40.07 | $40.26 | $40.26 | 217,450 |
2023-03-02 | $39.93 | $39.99 | $39.90 | $39.94 | $39.94 | 238,438 |
2023-03-01 | $40.20 | $40.21 | $40.09 | $40.10 | $40.10 | 195,755 |
2023-02-28 | $40.29 | $40.43 | $40.27 | $40.35 | $40.20 | 329,683 |
2023-02-27 | $40.37 | $40.44 | $40.35 | $40.39 | $40.24 | 325,654 |
2023-02-24 | $40.55 | $40.55 | $40.28 | $40.34 | $40.19 | 454,373 |
2023-02-23 | $40.48 | $40.60 | $40.46 | $40.57 | $40.42 | 429,046 |
2023-02-22 | $40.43 | $40.53 | $40.43 | $40.46 | $40.31 | 971,829 |
2023-02-21 | $40.43 | $40.47 | $40.33 | $40.34 | $40.34 | 890,688 |
2023-02-17 | $40.48 | $40.66 | $40.47 | $40.64 | $40.64 | 959,849 |
2023-02-16 | $40.62 | $40.67 | $40.55 | $40.57 | $40.57 | 1,111,949 |
2023-02-15 | $40.78 | $40.82 | $40.70 | $40.74 | $40.74 | 277,672 |
2023-02-14 | $40.88 | $40.94 | $40.74 | $40.80 | $40.80 | 325,312 |
2023-02-13 | $40.88 | $40.97 | $40.88 | $40.96 | $40.96 | 344,762 |
2023-02-10 | $40.97 | $40.98 | $40.83 | $40.86 | $40.86 | 285,866 |
2023-02-09 | $41.25 | $41.25 | $40.98 | $40.98 | $40.98 | 502,764 |
2023-02-08 | $41.12 | $41.17 | $41.04 | $41.15 | $41.15 | 658,271 |
2023-02-07 | $41.04 | $41.16 | $41.01 | $41.02 | $41.02 | 756,495 |
2023-02-06 | $41.10 | $41.17 | $41.08 | $41.09 | $41.09 | 1,030,677 |
2023-02-03 | $41.36 | $41.43 | $41.28 | $41.34 | $41.34 | 1,503,001 |
2023-02-02 | $41.63 | $41.68 | $41.55 | $41.62 | $41.62 | 1,426,765 |
2023-02-01 | $41.29 | $41.52 | $41.17 | $41.51 | $41.51 | 2,399,070 |
2023-01-31 | $41.28 | $41.32 | $41.17 | $41.32 | $41.16 | 297,035 |
2023-01-30 | $41.16 | $41.23 | $41.14 | $41.14 | $40.98 | 234,713 |
2023-01-27 | $41.15 | $41.23 | $41.13 | $41.19 | $41.03 | 408,461 |
2023-01-26 | $41.34 | $41.38 | $41.24 | $41.25 | $41.09 | 748,551 |
2023-01-25 | $41.34 | $41.40 | $41.27 | $41.36 | $41.20 | 277,087 |
2023-01-24 | $41.10 | $41.34 | $41.05 | $41.31 | $41.15 | 2,381,874 |
2023-01-23 | $41.05 | $41.16 | $41.04 | $41.07 | $40.91 | 481,337 |
2023-01-20 | $41.23 | $41.29 | $41.10 | $41.13 | $40.97 | 507,899 |
2023-01-19 | $41.45 | $41.49 | $41.39 | $41.43 | $41.27 | 579,807 |
2023-01-18 | $41.48 | $41.51 | $41.33 | $41.49 | $41.33 | 229,635 |
2023-01-17 | $41.03 | $41.17 | $40.98 | $40.99 | $40.83 | 1,363,659 |
2023-01-13 | $41.20 | $41.27 | $41.12 | $41.15 | $40.99 | 353,843 |
2023-01-12 | $41.04 | $41.27 | $40.91 | $41.27 | $41.11 | 520,081 |
2023-01-11 | $40.82 | $40.95 | $40.79 | $40.95 | $40.79 | 838,749 |
2023-01-10 | $40.74 | $40.78 | $40.62 | $40.68 | $40.52 | 296,246 |
2023-01-09 | $40.79 | $40.95 | $40.78 | $40.94 | $40.78 | 554,811 |
2023-01-06 | $40.42 | $40.77 | $40.39 | $40.74 | $40.58 | 278,231 |
2023-01-05 | $40.26 | $40.45 | $40.26 | $40.41 | $40.26 | 306,960 |
2023-01-04 | $40.44 | $40.49 | $40.34 | $40.39 | $40.24 | 366,021 |
2023-01-03 | $40.34 | $40.37 | $40.16 | $40.20 | $40.05 | 863,913 |
2022-12-30 | $40.07 | $40.14 | $40.00 | $40.04 | $40.04 | 598,364 |
2022-12-29 | $40.11 | $40.22 | $40.11 | $40.19 | $40.19 | 629,084 |
2022-12-28 | $40.17 | $40.18 | $40.03 | $40.03 | $40.03 | 608,291 |
2022-12-27 | $40.16 | $40.21 | $40.11 | $40.12 | $40.12 | 1,667,681 |
2022-12-23 | $40.36 | $40.40 | $40.32 | $40.34 | $40.34 | 443,935 |
2022-12-22 | $40.52 | $40.58 | $40.47 | $40.47 | $40.47 | 773,895 |
2022-12-21 | $40.63 | $40.65 | $40.48 | $40.52 | $40.52 | 916,793 |
2022-12-20 | $40.46 | $40.48 | $40.37 | $40.48 | $40.48 | 824,516 |
2022-12-19 | $40.75 | $40.76 | $40.65 | $40.66 | $40.66 | 651,946 |
2022-12-16 | $41.09 | $41.26 | $41.06 | $41.19 | $40.91 | 501,253 |
2022-12-15 | $41.27 | $41.32 | $41.20 | $41.25 | $40.97 | 1,090,902 |
2022-12-14 | $41.13 | $41.20 | $41.01 | $41.19 | $40.91 | 551,589 |
2022-12-13 | $41.28 | $41.28 | $41.04 | $41.07 | $40.79 | 1,065,682 |
2022-12-12 | $41.01 | $41.02 | $40.81 | $40.87 | $40.59 | 380,053 |
2022-12-09 | $40.96 | $40.98 | $40.81 | $40.82 | $40.54 | 395,786 |
2022-12-08 | $41.07 | $41.16 | $41.02 | $41.11 | $40.83 | 233,591 |
2022-12-07 | $41.02 | $41.20 | $41.02 | $41.19 | $40.91 | 301,821 |
2022-12-06 | $40.76 | $40.87 | $40.73 | $40.86 | $40.58 | 461,484 |
2022-12-05 | $40.77 | $40.84 | $40.65 | $40.70 | $40.42 | 1,328,300 |
2022-12-02 | $40.62 | $40.93 | $40.56 | $40.86 | $40.58 | 2,080,462 |
2022-12-01 | $40.47 | $40.71 | $40.42 | $40.71 | $40.43 | 365,755 |
2022-11-30 | $40.23 | $40.50 | $40.20 | $40.49 | $40.05 | 386,703 |
2022-11-29 | $40.29 | $40.39 | $40.28 | $40.30 | $39.86 | 304,191 |
2022-11-28 | $40.49 | $40.54 | $40.39 | $40.44 | $40.00 | 515,867 |
2022-11-25 | $40.31 | $40.39 | $40.31 | $40.36 | $39.92 | 181,539 |
2022-11-23 | $40.34 | $40.46 | $40.27 | $40.46 | $40.02 | 336,189 |
2022-11-22 | $40.08 | $40.22 | $40.07 | $40.22 | $39.79 | 436,598 |
2022-11-21 | $40.01 | $40.02 | $39.88 | $39.90 | $39.47 | 323,688 |
2022-11-18 | $40.05 | $40.07 | $39.91 | $39.94 | $39.51 | 542,349 |
2022-11-17 | $39.99 | $40.02 | $39.92 | $39.99 | $39.56 | 819,865 |
2022-11-16 | $40.07 | $40.18 | $40.00 | $40.18 | $39.75 | 272,543 |
2022-11-15 | $39.88 | $39.95 | $39.83 | $39.95 | $39.52 | 296,312 |
2022-11-14 | $39.81 | $39.81 | $39.68 | $39.71 | $39.28 | 486,752 |
2022-11-11 | $39.73 | $39.87 | $39.73 | $39.82 | $39.39 | 471,825 |
2022-11-10 | $39.67 | $39.89 | $39.62 | $39.89 | $39.46 | 580,002 |
2022-11-09 | $39.13 | $39.25 | $39.09 | $39.22 | $38.80 | 591,224 |
2022-11-08 | $39.11 | $39.24 | $39.11 | $39.24 | $38.82 | 405,171 |
2022-11-07 | $39.19 | $39.19 | $38.82 | $38.82 | $38.40 | 561,599 |
2022-11-04 | $39.10 | $39.24 | $39.06 | $39.13 | $38.71 | 752,108 |
2022-11-03 | $39.10 | $39.24 | $39.09 | $39.17 | $38.75 | 272,632 |
2022-11-02 | $39.42 | $39.57 | $39.29 | $39.30 | $39.30 | 297,626 |
2022-11-01 | $39.58 | $39.58 | $39.31 | $39.37 | $39.37 | 249,881 |
2022-10-31 | $39.47 | $39.51 | $39.35 | $39.45 | $39.30 | 455,600 |
2022-10-28 | $39.61 | $39.71 | $39.53 | $39.58 | $39.43 | 546,329 |
2022-10-27 | $39.57 | $39.73 | $39.50 | $39.69 | $39.54 | 509,798 |
2022-10-26 | $39.38 | $39.51 | $39.38 | $39.50 | $39.35 | 358,544 |
2022-10-25 | $39.27 | $39.42 | $39.25 | $39.36 | $39.21 | 512,809 |
2022-10-24 | $39.09 | $39.21 | $39.03 | $39.06 | $38.91 | 259,050 |
2022-10-21 | $39.12 | $39.28 | $39.10 | $39.20 | $39.05 | 418,767 |
2022-10-20 | $39.45 | $39.50 | $39.26 | $39.26 | $39.11 | 522,612 |
2022-10-19 | $39.55 | $39.60 | $39.46 | $39.50 | $39.35 | 1,002,271 |
2022-10-18 | $39.72 | $39.74 | $39.59 | $39.71 | $39.56 | 611,988 |
2022-10-17 | $39.73 | $39.79 | $39.65 | $39.72 | $39.57 | 4,689,410 |
2022-10-14 | $39.87 | $39.89 | $39.57 | $39.57 | $39.42 | 539,842 |
2022-10-13 | $39.56 | $39.90 | $39.53 | $39.77 | $39.62 | 237,986 |
2022-10-12 | $39.84 | $39.99 | $39.84 | $39.95 | $39.80 | 220,642 |
2022-10-11 | $39.87 | $39.99 | $39.80 | $39.85 | $39.70 | 698,261 |
2022-10-10 | $39.94 | $40.03 | $39.75 | $39.86 | $39.71 | 585,173 |
2022-10-07 | $40.03 | $40.12 | $39.98 | $40.05 | $40.05 | 246,419 |
2022-10-06 | $40.30 | $40.32 | $40.17 | $40.18 | $40.18 | 226,314 |
2022-10-05 | $40.34 | $40.34 | $40.20 | $40.28 | $40.28 | 257,048 |
2022-10-04 | $40.48 | $40.59 | $40.46 | $40.46 | $40.46 | 301,231 |
2022-10-03 | $40.25 | $40.44 | $40.21 | $40.35 | $40.35 | 544,389 |
2022-09-30 | $40.34 | $40.44 | $40.16 | $40.18 | $40.03 | 2,781,686 |
2022-09-29 | $40.23 | $40.36 | $40.22 | $40.29 | $40.14 | 410,033 |
2022-09-28 | $40.26 | $40.54 | $40.21 | $40.54 | $40.39 | 378,841 |
2022-09-27 | $40.19 | $40.22 | $40.03 | $40.06 | $39.91 | 567,429 |
2022-09-26 | $40.58 | $40.62 | $40.30 | $40.30 | $40.15 | 332,017 |
2022-09-23 | $40.71 | $40.75 | $40.61 | $40.73 | $40.73 | 206,947 |
2022-09-22 | $40.88 | $40.91 | $40.77 | $40.77 | $40.77 | 298,490 |
2022-09-21 | $41.11 | $41.21 | $40.97 | $41.21 | $41.21 | 182,617 |
2022-09-20 | $41.00 | $41.06 | $40.94 | $40.96 | $40.96 | 262,630 |
2022-09-19 | $41.21 | $41.21 | $41.12 | $41.15 | $41.15 | 123,692 |
2022-09-16 | $41.27 | $41.39 | $41.26 | $41.33 | $41.33 | 227,052 |
2022-09-15 | $41.38 | $41.40 | $41.27 | $41.27 | $41.27 | 306,673 |
2022-09-14 | $41.40 | $41.54 | $41.40 | $41.52 | $41.52 | 231,978 |
2022-09-13 | $41.43 | $41.49 | $41.40 | $41.43 | $41.43 | 385,813 |
2022-09-12 | $41.70 | $41.74 | $41.55 | $41.55 | $41.55 | 210,378 |
2022-09-09 | $41.73 | $41.77 | $41.66 | $41.67 | $41.67 | 148,172 |
2022-09-08 | $41.73 | $41.73 | $41.62 | $41.64 | $41.64 | 264,791 |
2022-09-07 | $41.63 | $41.74 | $41.60 | $41.74 | $41.74 | 250,112 |
2022-09-06 | $41.66 | $41.66 | $41.49 | $41.50 | $41.50 | 264,237 |
2022-09-02 | $41.80 | $41.90 | $41.80 | $41.83 | $41.83 | 106,138 |
2022-09-01 | $41.77 | $41.81 | $41.66 | $41.75 | $41.75 | 166,402 |
2022-08-31 | $42.16 | $42.26 | $42.07 | $42.09 | $41.93 | 250,234 |
2022-08-30 | $42.16 | $42.26 | $42.10 | $42.17 | $42.01 | 348,037 |
2022-08-29 | $42.20 | $42.21 | $42.14 | $42.20 | $42.04 | 218,296 |
2022-08-26 | $42.37 | $42.44 | $42.27 | $42.27 | $42.11 | 400,563 |
2022-08-25 | $42.41 | $42.53 | $42.38 | $42.51 | $42.35 | 172,296 |
2022-08-24 | $42.41 | $42.42 | $42.34 | $42.34 | $42.18 | 156,358 |
2022-08-23 | $42.45 | $42.60 | $42.39 | $42.46 | $42.30 | 314,635 |
2022-08-22 | $42.58 | $42.60 | $42.45 | $42.45 | $42.29 | 172,911 |
2022-08-19 | $42.63 | $42.72 | $42.56 | $42.69 | $42.53 | 401,307 |
2022-08-18 | $42.84 | $42.91 | $42.81 | $42.82 | $42.66 | 143,080 |
2022-08-17 | $42.73 | $42.78 | $42.66 | $42.72 | $42.56 | 274,778 |
2022-08-16 | $42.91 | $42.93 | $42.80 | $42.92 | $42.76 | 941,040 |
2022-08-15 | $42.93 | $42.94 | $42.89 | $42.94 | $42.78 | 156,053 |
2022-08-12 | $42.80 | $42.83 | $42.73 | $42.83 | $42.67 | 146,496 |
2022-08-11 | $42.90 | $42.94 | $42.67 | $42.70 | $42.54 | 211,398 |
2022-08-10 | $42.95 | $43.02 | $42.80 | $42.89 | $42.73 | 1,613,956 |
2022-08-09 | $42.72 | $42.82 | $42.66 | $42.82 | $42.66 | 600,580 |
2022-08-08 | $42.68 | $42.80 | $42.67 | $42.80 | $42.64 | 210,314 |
2022-08-05 | $42.60 | $42.62 | $42.52 | $42.57 | $42.41 | 160,388 |
2022-08-04 | $42.83 | $42.90 | $42.78 | $42.90 | $42.74 | 193,722 |
2022-08-03 | $42.63 | $42.84 | $42.53 | $42.84 | $42.68 | 167,391 |
2022-08-02 | $42.94 | $42.98 | $42.60 | $42.60 | $42.44 | 180,917 |
2022-08-01 | $42.86 | $42.95 | $42.83 | $42.93 | $42.77 | 158,752 |
2022-07-29 | $42.87 | $43.02 | $42.85 | $42.92 | $42.61 | 237,387 |
2022-07-28 | $42.91 | $42.95 | $42.84 | $42.89 | $42.58 | 334,176 |
2022-07-27 | $42.62 | $42.80 | $42.62 | $42.72 | $42.41 | 177,928 |
2022-07-26 | $42.74 | $42.78 | $42.53 | $42.53 | $42.22 | 223,807 |
2022-07-25 | $42.57 | $42.67 | $42.57 | $42.62 | $42.31 | 168,906 |
2022-07-22 | $42.67 | $42.74 | $42.62 | $42.71 | $42.40 | 326,726 |
2022-07-21 | $42.23 | $42.39 | $42.22 | $42.38 | $42.08 | 227,931 |
2022-07-20 | $42.18 | $42.20 | $42.06 | $42.12 | $41.82 | 251,057 |
2022-07-19 | $42.18 | $42.19 | $42.05 | $42.17 | $41.87 | 231,461 |
2022-07-18 | $42.18 | $42.25 | $42.10 | $42.18 | $41.88 | 254,508 |
2022-07-15 | $42.14 | $42.26 | $42.14 | $42.24 | $41.94 | 312,485 |
2022-07-14 | $42.03 | $42.14 | $41.98 | $42.04 | $41.74 | 275,687 |
2022-07-13 | $41.96 | $42.33 | $41.96 | $42.18 | $41.88 | 454,694 |
2022-07-12 | $42.33 | $42.35 | $42.06 | $42.10 | $41.80 | 1,009,520 |
2022-07-11 | $42.22 | $42.27 | $42.17 | $42.21 | $41.91 | 221,529 |
2022-07-08 | $42.06 | $42.08 | $41.98 | $42.08 | $41.78 | 1,076,058 |
2022-07-07 | $42.18 | $42.18 | $42.08 | $42.14 | $41.84 | 255,289 |
2022-07-06 | $42.43 | $42.43 | $42.17 | $42.17 | $41.87 | 253,372 |
2022-07-05 | $42.41 | $42.44 | $42.31 | $42.41 | $42.11 | 216,845 |
2022-07-01 | $42.22 | $42.40 | $42.16 | $42.23 | $41.93 | 232,850 |
2022-06-30 | $42.23 | $42.27 | $42.18 | $42.18 | $41.72 | 381,188 |
2022-06-29 | $41.99 | $42.17 | $41.99 | $42.09 | $41.63 | 188,278 |
2022-06-28 | $41.95 | $42.03 | $41.93 | $41.93 | $41.47 | 257,687 |
2022-06-27 | $42.03 | $42.11 | $41.97 | $41.97 | $41.51 | 496,828 |
2022-06-24 | $42.19 | $42.28 | $42.13 | $42.16 | $41.70 | 175,321 |
2022-06-23 | $42.23 | $42.37 | $42.14 | $42.16 | $41.70 | 406,685 |
2022-06-22 | $42.05 | $42.10 | $42.03 | $42.05 | $41.59 | 344,294 |
2022-06-21 | $41.90 | $41.97 | $41.87 | $41.87 | $41.41 | 258,156 |
2022-06-17 | $42.06 | $42.11 | $41.93 | $41.98 | $41.52 | 367,485 |
2022-06-16 | $41.71 | $41.98 | $41.70 | $41.93 | $41.47 | 811,693 |
2022-06-15 | $41.90 | $42.02 | $41.70 | $42.00 | $41.54 | 403,802 |
2022-06-14 | $41.97 | $41.98 | $41.60 | $41.69 | $41.23 | 583,967 |
2022-06-13 | $42.18 | $42.18 | $41.83 | $41.98 | $41.52 | 441,967 |
2022-06-10 | $42.61 | $42.63 | $42.43 | $42.43 | $41.96 | 213,458 |
2022-06-09 | $42.72 | $42.76 | $42.69 | $42.76 | $42.29 | 220,501 |
2022-06-08 | $42.78 | $42.79 | $42.69 | $42.69 | $42.22 | 164,908 |
2022-06-07 | $42.82 | $42.90 | $42.79 | $42.80 | $42.33 | 223,521 |
2022-06-06 | $42.92 | $42.93 | $42.78 | $42.78 | $42.31 | 215,139 |
2022-06-03 | $42.91 | $43.00 | $42.91 | $42.92 | $42.45 | 154,995 |
2022-06-02 | $43.10 | $43.11 | $42.93 | $42.96 | $42.49 | 327,607 |
2022-06-01 | $43.17 | $43.17 | $42.96 | $43.05 | $42.58 | 306,727 |
2022-05-31 | $43.21 | $43.26 | $43.08 | $43.10 | $42.49 | 517,255 |
2022-05-27 | $43.39 | $43.46 | $43.37 | $43.46 | $42.85 | 240,101 |
2022-05-26 | $43.30 | $43.36 | $43.25 | $43.29 | $42.68 | 294,698 |
2022-05-25 | $43.28 | $43.35 | $43.23 | $43.27 | $42.66 | 322,364 |
2022-05-24 | $43.11 | $43.30 | $43.11 | $43.25 | $42.64 | 409,380 |
2022-05-23 | $43.01 | $43.06 | $42.95 | $42.97 | $42.36 | 178,450 |
2022-05-20 | $43.02 | $43.10 | $43.01 | $43.06 | $42.45 | 342,955 |
2022-05-19 | $43.08 | $43.12 | $42.98 | $43.08 | $42.47 | 318,509 |
2022-05-18 | $42.85 | $43.01 | $42.83 | $42.92 | $42.31 | 371,499 |
2022-05-17 | $42.82 | $42.92 | $42.82 | $42.87 | $42.26 | 373,017 |
2022-05-16 | $43.03 | $43.15 | $43.03 | $43.07 | $42.46 | 341,086 |
2022-05-13 | $43.03 | $43.05 | $42.95 | $42.95 | $42.34 | 671,875 |
2022-05-12 | $43.13 | $43.28 | $43.13 | $43.14 | $42.53 | 945,614 |
2022-05-11 | $42.92 | $43.14 | $42.90 | $43.05 | $42.44 | 438,522 |
2022-05-10 | $43.09 | $43.19 | $42.99 | $43.00 | $42.39 | 431,008 |
2022-05-09 | $42.88 | $43.01 | $42.85 | $42.99 | $42.38 | 659,201 |
2022-05-06 | $42.97 | $43.06 | $42.92 | $42.98 | $42.37 | 462,500 |
2022-05-05 | $43.13 | $43.18 | $42.93 | $43.15 | $42.54 | 376,870 |
2022-05-04 | $43.16 | $43.38 | $43.12 | $43.34 | $42.73 | 468,117 |
2022-05-03 | $43.21 | $43.27 | $43.16 | $43.19 | $42.58 | 716,418 |
2022-05-02 | $43.19 | $43.20 | $43.07 | $43.13 | $42.52 | 362,835 |
2022-04-29 | $43.37 | $43.52 | $43.33 | $43.33 | $42.58 | 349,134 |
2022-04-28 | $43.53 | $43.59 | $43.48 | $43.51 | $42.76 | 404,416 |
2022-04-27 | $43.75 | $43.76 | $43.65 | $43.66 | $42.91 | 347,240 |
2022-04-26 | $43.82 | $43.85 | $43.69 | $43.76 | $43.01 | 423,801 |
2022-04-25 | $43.68 | $43.79 | $43.67 | $43.79 | $43.04 | 295,758 |
2022-04-22 | $43.63 | $43.72 | $43.51 | $43.53 | $42.78 | 310,843 |
2022-04-21 | $43.66 | $43.71 | $43.57 | $43.70 | $42.95 | 390,593 |
2022-04-20 | $43.68 | $43.79 | $43.58 | $43.58 | $42.83 | 306,978 |
2022-04-19 | $43.62 | $43.65 | $43.38 | $43.38 | $42.63 | 528,748 |
2022-04-18 | $43.79 | $43.87 | $43.76 | $43.82 | $43.07 | 470,672 |
2022-04-14 | $44.05 | $44.05 | $43.77 | $43.79 | $43.04 | 277,782 |
2022-04-13 | $44.03 | $44.21 | $44.00 | $44.00 | $43.24 | 189,447 |
2022-04-12 | $44.00 | $44.10 | $43.92 | $44.01 | $43.25 | 734,304 |
2022-04-11 | $43.95 | $43.98 | $43.80 | $43.81 | $43.06 | 219,355 |
2022-04-08 | $44.07 | $44.15 | $44.02 | $44.02 | $43.26 | 249,805 |
2022-04-07 | $44.22 | $44.25 | $44.11 | $44.16 | $43.40 | 351,075 |
2022-04-06 | $44.22 | $44.37 | $44.21 | $44.30 | $43.54 | 218,721 |
2022-04-05 | $44.51 | $44.53 | $44.26 | $44.26 | $43.50 | 227,867 |
2022-04-04 | $44.63 | $44.65 | $44.53 | $44.57 | $43.80 | 165,753 |
2022-04-01 | $44.50 | $44.65 | $44.45 | $44.58 | $43.81 | 158,535 |
2022-03-31 | $44.79 | $44.87 | $44.77 | $44.77 | $43.87 | 349,306 |
2022-03-30 | $44.62 | $44.79 | $44.61 | $44.75 | $43.85 | 479,028 |
2022-03-29 | $44.57 | $44.68 | $44.55 | $44.67 | $43.77 | 313,075 |
2022-03-28 | $44.51 | $44.62 | $44.51 | $44.55 | $43.66 | 213,259 |
2022-03-25 | $44.63 | $44.63 | $44.44 | $44.48 | $43.59 | 464,443 |
2022-03-24 | $44.68 | $44.78 | $44.68 | $44.73 | $43.83 | 233,812 |
2022-03-23 | $44.72 | $44.87 | $44.64 | $44.87 | $43.97 | 483,782 |
2022-03-22 | $44.69 | $44.75 | $44.64 | $44.70 | $43.80 | 399,142 |
2022-03-21 | $45.07 | $45.09 | $44.87 | $44.94 | $44.04 | 401,423 |
2022-03-18 | $45.06 | $45.15 | $45.06 | $45.12 | $44.21 | 263,069 |
2022-03-17 | $45.03 | $45.11 | $44.99 | $45.02 | $44.12 | 207,811 |
2022-03-16 | $44.95 | $45.00 | $44.79 | $44.98 | $44.08 | 188,819 |
2022-03-15 | $45.11 | $45.14 | $44.94 | $44.98 | $44.08 | 296,718 |
2022-03-14 | $45.15 | $45.26 | $45.00 | $45.03 | $44.13 | 175,578 |
2022-03-11 | $45.32 | $45.37 | $45.24 | $45.30 | $44.39 | 214,594 |
2022-03-10 | $45.39 | $45.41 | $45.29 | $45.32 | $44.41 | 311,106 |
2022-03-09 | $45.53 | $45.56 | $45.47 | $45.54 | $44.63 | 252,139 |
2022-03-08 | $45.65 | $45.69 | $45.61 | $45.65 | $44.73 | 323,790 |
2022-03-07 | $45.88 | $45.95 | $45.81 | $45.89 | $44.97 | 227,137 |
2022-03-04 | $46.08 | $46.09 | $45.97 | $46.04 | $45.12 | 230,059 |
2022-03-03 | $45.88 | $45.96 | $45.85 | $45.92 | $45.00 | 223,168 |
2022-03-02 | $46.01 | $46.04 | $45.79 | $45.81 | $44.89 | 289,592 |
2022-03-01 | $46.14 | $46.25 | $46.10 | $46.16 | $45.23 | 274,323 |
2022-02-28 | $45.97 | $46.08 | $45.97 | $46.08 | $45.03 | 364,197 |
2022-02-25 | $45.78 | $45.82 | $45.74 | $45.81 | $44.77 | 194,108 |
2022-02-24 | $45.92 | $45.96 | $45.79 | $45.82 | $44.78 | 245,752 |
2022-02-23 | $45.88 | $45.90 | $45.80 | $45.80 | $44.76 | 643,922 |
2022-02-22 | $45.91 | $45.92 | $45.85 | $45.89 | $44.85 | 374,971 |
2022-02-18 | $45.98 | $45.99 | $45.91 | $45.99 | $44.94 | 334,628 |
2022-02-17 | $45.87 | $45.97 | $45.87 | $45.92 | $44.87 | 273,764 |
2022-02-16 | $45.82 | $45.85 | $45.73 | $45.78 | $44.74 | 439,705 |
2022-02-15 | $45.80 | $45.84 | $45.75 | $45.79 | $44.75 | 301,278 |
2022-02-14 | $45.93 | $45.96 | $45.83 | $45.87 | $44.83 | 291,542 |
2022-02-11 | $45.96 | $46.09 | $45.82 | $46.05 | $45.00 | 363,782 |
2022-02-10 | $46.00 | $46.04 | $45.82 | $45.82 | $44.78 | 482,734 |
2022-02-09 | $46.23 | $46.25 | $46.16 | $46.17 | $45.12 | 243,223 |
2022-02-08 | $46.19 | $46.19 | $46.14 | $46.16 | $45.11 | 454,713 |
2022-02-07 | $46.24 | $46.25 | $46.18 | $46.19 | $45.14 | 462,501 |
2022-02-04 | $46.31 | $46.32 | $46.21 | $46.23 | $45.18 | 452,784 |
2022-02-03 | $46.49 | $46.52 | $46.43 | $46.48 | $45.42 | 309,064 |
2022-02-02 | $46.54 | $46.63 | $46.52 | $46.55 | $45.49 | 564,577 |
2022-02-01 | $46.53 | $46.56 | $46.47 | $46.48 | $45.42 | 308,789 |
2022-01-31 | $46.61 | $46.67 | $46.60 | $46.64 | $45.45 | 287,026 |
2022-01-28 | $46.59 | $46.66 | $46.54 | $46.66 | $45.47 | 628,945 |
2022-01-27 | $46.64 | $46.72 | $46.61 | $46.68 | $45.49 | 375,579 |
2022-01-26 | $46.75 | $46.79 | $46.55 | $46.55 | $45.37 | 479,656 |
2022-01-25 | $46.79 | $46.83 | $46.73 | $46.73 | $45.54 | 227,341 |
2022-01-24 | $46.86 | $46.92 | $46.78 | $46.79 | $45.60 | 527,731 |
2022-01-21 | $46.84 | $46.88 | $46.80 | $46.81 | $45.62 | 298,653 |
2022-01-20 | $46.72 | $46.75 | $46.70 | $46.70 | $45.51 | 385,352 |
2022-01-19 | $46.69 | $46.74 | $46.65 | $46.72 | $45.53 | 305,185 |
2022-01-18 | $46.75 | $46.75 | $46.53 | $46.53 | $45.35 | 345,025 |
2022-01-14 | $46.96 | $46.96 | $46.82 | $46.87 | $45.68 | 325,701 |
2022-01-13 | $46.98 | $47.00 | $46.94 | $46.99 | $45.80 | 471,479 |
2022-01-12 | $46.96 | $47.00 | $46.94 | $46.94 | $45.75 | 362,626 |
2022-01-11 | $46.83 | $46.96 | $46.83 | $46.93 | $45.74 | 911,971 |
2022-01-10 | $46.84 | $46.89 | $46.79 | $46.86 | $45.67 | 244,636 |
2022-01-07 | $46.96 | $46.98 | $46.86 | $46.87 | $45.68 | 269,923 |
2022-01-06 | $47.01 | $47.05 | $46.99 | $47.05 | $45.85 | 238,927 |
2022-01-05 | $47.19 | $47.21 | $47.03 | $47.04 | $45.84 | 299,624 |
2022-01-04 | $47.21 | $47.26 | $47.13 | $47.26 | $46.06 | 318,140 |
2022-01-03 | $47.35 | $47.35 | $47.22 | $47.22 | $46.02 | 218,509 |
2021-12-31 | $47.35 | $47.46 | $47.34 | $47.34 | $46.14 | 259,442 |
2021-12-30 | $47.39 | $47.43 | $47.36 | $47.39 | $46.19 | 368,065 |
2021-12-29 | $47.36 | $47.38 | $47.29 | $47.29 | $46.09 | 446,456 |
2021-12-28 | $47.47 | $47.50 | $47.41 | $47.46 | $46.25 | 285,241 |
2021-12-27 | $47.40 | $47.50 | $47.40 | $47.47 | $46.26 | 551,693 |
2021-12-23 | $47.44 | $47.46 | $47.37 | $47.45 | $46.24 | 424,338 |
2021-12-22 | $47.43 | $47.44 | $47.40 | $47.40 | $46.20 | 704,778 |
2021-12-21 | $47.44 | $47.48 | $47.33 | $47.45 | $46.24 | 763,014 |
2021-12-20 | $47.50 | $47.67 | $47.49 | $47.67 | $46.46 | 312,774 |
2021-12-17 | $47.53 | $47.57 | $47.50 | $47.52 | $46.31 | 357,837 |
2021-12-16 | $47.63 | $47.72 | $47.63 | $47.72 | $46.31 | 333,467 |
2021-12-15 | $47.59 | $47.64 | $47.53 | $47.59 | $46.18 | 204,508 |
2021-12-14 | $47.66 | $47.66 | $47.60 | $47.63 | $46.22 | 294,976 |
2021-12-13 | $47.63 | $47.73 | $47.63 | $47.73 | $46.32 | 227,178 |
2021-12-10 | $47.60 | $47.62 | $47.56 | $47.56 | $46.15 | 249,412 |
2021-12-09 | $47.59 | $47.61 | $47.53 | $47.54 | $46.13 | 1,374,967 |
2021-12-08 | $47.63 | $47.63 | $47.55 | $47.59 | $46.18 | 239,523 |
2021-12-07 | $47.70 | $47.71 | $47.61 | $47.64 | $46.23 | 165,296 |
2021-12-06 | $47.79 | $47.80 | $47.71 | $47.72 | $46.31 | 211,985 |
2021-12-03 | $47.65 | $47.86 | $47.65 | $47.81 | $46.40 | 261,929 |
2021-12-02 | $47.78 | $47.78 | $47.61 | $47.68 | $46.27 | 373,776 |
2021-12-01 | $47.62 | $47.75 | $47.60 | $47.75 | $46.34 | 330,437 |
2021-11-30 | $47.85 | $47.93 | $47.72 | $47.91 | $46.34 | 314,228 |
2021-11-29 | $47.64 | $47.78 | $47.64 | $47.73 | $46.17 | 287,375 |
2021-11-26 | $47.69 | $47.77 | $47.69 | $47.73 | $46.17 | 67,990 |
2021-11-24 | $47.48 | $47.51 | $47.43 | $47.50 | $45.94 | 155,971 |
2021-11-23 | $47.55 | $47.55 | $47.45 | $47.45 | $45.90 | 281,083 |
2021-11-22 | $47.68 | $47.68 | $47.53 | $47.56 | $46.00 | 295,278 |
2021-11-19 | $47.74 | $47.79 | $47.71 | $47.73 | $46.17 | 493,617 |
2021-11-18 | $47.62 | $47.68 | $47.62 | $47.64 | $46.08 | 275,603 |
2021-11-17 | $47.60 | $47.65 | $47.59 | $47.64 | $46.08 | 166,316 |
2021-11-16 | $47.59 | $47.66 | $47.57 | $47.57 | $46.01 | 230,369 |
2021-11-15 | $47.69 | $47.72 | $47.60 | $47.65 | $46.09 | 243,973 |
2021-11-12 | $47.77 | $47.82 | $47.70 | $47.70 | $46.14 | 179,882 |
2021-11-11 | $47.76 | $47.80 | $47.69 | $47.69 | $46.13 | 177,078 |
2021-11-10 | $47.92 | $47.95 | $47.75 | $47.75 | $46.19 | 252,426 |
2021-11-09 | $48.00 | $48.05 | $47.92 | $47.92 | $46.35 | 315,953 |
2021-11-08 | $47.94 | $47.99 | $47.91 | $47.91 | $46.34 | 189,759 |
2021-11-05 | $47.95 | $48.05 | $47.93 | $47.98 | $46.41 | 232,110 |
2021-11-04 | $47.81 | $47.92 | $47.81 | $47.87 | $46.30 | 302,660 |
2021-11-03 | $47.82 | $47.86 | $47.74 | $47.77 | $46.21 | 227,405 |
2021-11-02 | $47.84 | $47.88 | $47.80 | $47.83 | $46.26 | 350,530 |
2021-11-01 | $47.67 | $47.78 | $47.67 | $47.74 | $46.18 | 375,111 |
2021-10-29 | $47.81 | $47.94 | $47.81 | $47.89 | $46.21 | 236,433 |
2021-10-28 | $47.90 | $47.96 | $47.89 | $47.93 | $46.25 | 350,743 |
2021-10-27 | $47.92 | $47.98 | $47.86 | $47.91 | $46.23 | 277,095 |
2021-10-26 | $47.80 | $47.85 | $47.80 | $47.82 | $46.14 | 238,204 |
2021-10-25 | $47.79 | $47.86 | $47.79 | $47.79 | $46.11 | 155,349 |
2021-10-22 | $47.77 | $47.79 | $47.72 | $47.74 | $46.07 | 178,740 |
2021-10-21 | $47.84 | $47.85 | $47.72 | $47.72 | $46.05 | 295,025 |
2021-10-20 | $47.83 | $47.88 | $47.82 | $47.87 | $46.19 | 171,816 |
2021-10-19 | $47.84 | $47.88 | $47.82 | $47.82 | $46.14 | 241,286 |
2021-10-18 | $47.86 | $47.89 | $47.81 | $47.85 | $46.17 | 154,007 |
2021-10-15 | $47.90 | $47.98 | $47.90 | $47.98 | $46.30 | 236,573 |
2021-10-14 | $47.94 | $48.03 | $47.94 | $47.99 | $46.31 | 186,530 |
2021-10-13 | $47.87 | $47.97 | $47.87 | $47.95 | $46.27 | 290,812 |
2021-10-12 | $47.83 | $47.96 | $47.83 | $47.89 | $46.21 | 298,834 |
2021-10-11 | $47.84 | $47.87 | $47.80 | $47.80 | $46.12 | 120,327 |
2021-10-08 | $48.01 | $48.01 | $47.87 | $47.87 | $46.19 | 201,885 |
2021-10-07 | $48.07 | $48.07 | $47.98 | $47.99 | $46.31 | 370,102 |
2021-10-06 | $48.14 | $48.17 | $48.09 | $48.14 | $46.45 | 306,874 |
2021-10-05 | $48.19 | $48.21 | $48.15 | $48.17 | $46.48 | 134,475 |
2021-10-04 | $48.28 | $48.29 | $48.21 | $48.26 | $46.57 | 208,082 |
2021-10-01 | $48.23 | $48.28 | $48.18 | $48.28 | $46.59 | 330,629 |
2021-09-30 | $48.24 | $48.32 | $48.19 | $48.32 | $46.51 | 166,023 |
2021-09-29 | $48.17 | $48.29 | $48.14 | $48.28 | $46.47 | 900,044 |
2021-09-28 | $48.12 | $48.20 | $48.11 | $48.18 | $46.38 | 270,213 |
2021-09-27 | $48.16 | $48.23 | $48.15 | $48.16 | $46.36 | 272,090 |
2021-09-24 | $48.22 | $48.28 | $48.20 | $48.27 | $46.46 | 249,132 |
2021-09-23 | $48.34 | $48.37 | $48.28 | $48.30 | $46.49 | 244,384 |
2021-09-22 | $48.40 | $48.46 | $48.39 | $48.39 | $46.58 | 268,549 |
2021-09-21 | $48.46 | $48.46 | $48.43 | $48.46 | $46.65 | 203,677 |
2021-09-20 | $48.47 | $48.48 | $48.42 | $48.47 | $46.66 | 179,657 |
2021-09-17 | $48.39 | $48.42 | $48.37 | $48.37 | $46.56 | 289,700 |
2021-09-16 | $48.40 | $48.46 | $48.40 | $48.40 | $46.59 | 257,058 |
2021-09-15 | $48.51 | $48.54 | $48.49 | $48.49 | $46.67 | 133,495 |
2021-09-14 | $48.47 | $48.57 | $48.47 | $48.50 | $46.68 | 206,484 |
2021-09-13 | $48.48 | $48.49 | $48.43 | $48.43 | $46.62 | 161,330 |
2021-09-10 | $48.52 | $48.52 | $48.42 | $48.48 | $46.66 | 115,759 |
2021-09-09 | $48.50 | $48.54 | $48.44 | $48.53 | $46.71 | 471,991 |
2021-09-08 | $48.50 | $48.50 | $48.43 | $48.45 | $46.64 | 256,541 |
2021-09-07 | $48.42 | $48.47 | $48.42 | $48.42 | $46.61 | 174,884 |
2021-09-03 | $48.45 | $48.52 | $48.43 | $48.51 | $46.69 | 194,495 |
2021-09-02 | $48.46 | $48.66 | $48.45 | $48.66 | $46.84 | 678,311 |
2021-09-01 | $48.47 | $48.47 | $48.42 | $48.42 | $46.61 | 166,296 |
2021-08-31 | $48.52 | $48.59 | $48.52 | $48.52 | $46.59 | 237,179 |
2021-08-30 | $48.52 | $48.57 | $48.50 | $48.55 | $46.62 | 191,537 |
2021-08-27 | $48.44 | $48.53 | $48.44 | $48.51 | $46.58 | 177,046 |
2021-08-26 | $48.45 | $48.46 | $48.40 | $48.40 | $46.47 | 379,463 |
2021-08-25 | $48.50 | $48.50 | $48.42 | $48.44 | $46.51 | 275,958 |
2021-08-24 | $48.54 | $48.54 | $48.50 | $48.53 | $46.60 | 178,039 |
2021-08-23 | $48.52 | $48.55 | $48.48 | $48.55 | $46.62 | 140,254 |
2021-08-20 | $48.50 | $48.53 | $48.48 | $48.51 | $46.58 | 143,461 |
2021-08-19 | $48.50 | $48.55 | $48.47 | $48.51 | $46.58 | 279,004 |
2021-08-18 | $48.50 | $48.52 | $48.46 | $48.46 | $46.53 | 211,109 |
2021-08-17 | $48.44 | $48.49 | $48.40 | $48.41 | $46.48 | 373,705 |
2021-08-16 | $48.43 | $48.52 | $48.43 | $48.51 | $46.58 | 347,465 |
2021-08-13 | $48.28 | $48.38 | $48.28 | $48.36 | $46.43 | 152,535 |
2021-08-12 | $48.29 | $48.30 | $48.25 | $48.25 | $46.33 | 267,639 |
2021-08-11 | $48.26 | $48.30 | $48.22 | $48.25 | $46.33 | 511,141 |
2021-08-10 | $48.29 | $48.31 | $48.24 | $48.24 | $46.32 | 245,288 |
2021-08-09 | $48.43 | $48.43 | $48.31 | $48.31 | $46.39 | 216,854 |
2021-08-06 | $48.39 | $48.42 | $48.34 | $48.34 | $46.42 | 184,349 |
2021-08-05 | $48.52 | $48.52 | $48.47 | $48.51 | $46.58 | 135,301 |
2021-08-04 | $48.59 | $48.62 | $48.47 | $48.59 | $46.66 | 182,968 |
2021-08-03 | $48.56 | $48.63 | $48.54 | $48.54 | $46.61 | 204,193 |
2021-08-02 | $48.49 | $48.59 | $48.49 | $48.52 | $46.59 | 150,446 |
2021-07-30 | $48.59 | $48.65 | $48.57 | $48.58 | $46.54 | 253,108 |
2021-07-29 | $48.55 | $48.59 | $48.52 | $48.52 | $46.48 | 109,166 |
2021-07-28 | $48.53 | $48.59 | $48.50 | $48.54 | $46.50 | 186,712 |
2021-07-27 | $48.56 | $48.61 | $48.54 | $48.54 | $46.50 | 438,883 |
2021-07-26 | $48.55 | $48.60 | $48.52 | $48.59 | $46.55 | 133,888 |
2021-07-23 | $48.49 | $48.56 | $48.49 | $48.53 | $46.49 | 109,686 |
2021-07-22 | $48.48 | $48.56 | $48.48 | $48.53 | $46.49 | 152,992 |
2021-07-21 | $48.55 | $48.56 | $48.50 | $48.54 | $46.50 | 160,446 |
2021-07-20 | $48.66 | $48.67 | $48.59 | $48.64 | $46.60 | 208,577 |
2021-07-19 | $48.57 | $48.67 | $48.56 | $48.56 | $46.52 | 186,028 |
2021-07-16 | $48.45 | $48.47 | $48.43 | $48.43 | $46.40 | 220,407 |
2021-07-15 | $48.46 | $48.52 | $48.42 | $48.43 | $46.40 | 380,560 |
2021-07-14 | $48.39 | $48.44 | $48.38 | $48.38 | $46.35 | 177,862 |
2021-07-13 | $48.38 | $48.43 | $48.31 | $48.38 | $46.35 | 545,710 |
2021-07-12 | $48.43 | $48.45 | $48.39 | $48.39 | $46.36 | 225,708 |
2021-07-09 | $48.46 | $48.48 | $48.41 | $48.44 | $46.41 | 195,581 |
2021-07-08 | $48.56 | $48.58 | $48.53 | $48.57 | $46.53 | 126,876 |
2021-07-07 | $48.44 | $48.54 | $48.44 | $48.44 | $46.41 | 226,583 |
2021-07-06 | $48.40 | $48.50 | $48.40 | $48.47 | $46.44 | 172,953 |
2021-07-02 | $48.33 | $48.36 | $48.32 | $48.34 | $46.31 | 140,917 |
2021-07-01 | $48.29 | $48.32 | $48.28 | $48.32 | $46.29 | 195,182 |
2021-06-30 | $48.40 | $48.46 | $48.40 | $48.41 | $46.27 | 167,928 |
2021-06-29 | $48.34 | $48.41 | $48.34 | $48.37 | $46.23 | 201,519 |
2021-06-28 | $48.33 | $48.38 | $48.33 | $48.36 | $46.22 | 465,517 |
2021-06-25 | $48.34 | $48.37 | $48.27 | $48.29 | $46.16 | 260,766 |
2021-06-24 | $48.38 | $48.40 | $48.33 | $48.35 | $46.21 | 154,434 |
2021-06-23 | $48.38 | $48.40 | $48.33 | $48.33 | $46.20 | 153,260 |
2021-06-22 | $48.30 | $48.43 | $48.30 | $48.42 | $46.28 | 259,082 |
2021-06-21 | $48.32 | $48.37 | $48.29 | $48.36 | $46.22 | 333,473 |
2021-06-18 | $48.29 | $48.39 | $48.28 | $48.34 | $46.20 | 196,345 |
2021-06-17 | $48.30 | $48.44 | $48.27 | $48.38 | $46.24 | 241,756 |
2021-06-16 | $48.39 | $48.44 | $48.22 | $48.22 | $46.09 | 291,438 |
2021-06-15 | $48.37 | $48.42 | $48.36 | $48.37 | $46.23 | 182,884 |
2021-06-14 | $48.43 | $48.46 | $48.37 | $48.37 | $46.23 | 198,842 |
2021-06-11 | $48.47 | $48.49 | $48.43 | $48.44 | $46.30 | 216,465 |
2021-06-10 | $48.40 | $48.51 | $48.39 | $48.47 | $46.33 | 297,634 |
2021-06-09 | $48.43 | $48.49 | $48.40 | $48.45 | $46.31 | 855,001 |
2021-06-08 | $48.34 | $48.41 | $48.34 | $48.34 | $46.20 | 340,764 |
2021-06-07 | $48.36 | $48.37 | $48.32 | $48.32 | $46.19 | 188,285 |
2021-06-04 | $48.26 | $48.38 | $48.26 | $48.34 | $46.20 | 289,861 |
2021-06-03 | $48.30 | $48.30 | $48.23 | $48.26 | $46.13 | 218,433 |
2021-06-02 | $48.32 | $48.33 | $48.28 | $48.28 | $46.15 | 206,006 |
2021-06-01 | $48.28 | $48.29 | $48.23 | $48.29 | $46.16 | 280,612 |
2021-05-28 | $48.34 | $48.41 | $48.34 | $48.36 | $46.12 | 192,358 |
2021-05-27 | $48.34 | $48.48 | $48.29 | $48.38 | $46.14 | 329,964 |
2021-05-26 | $48.40 | $48.44 | $48.38 | $48.38 | $46.14 | 230,539 |
2021-05-25 | $48.31 | $48.41 | $48.31 | $48.37 | $46.13 | 392,260 |
2021-05-24 | $48.33 | $48.38 | $48.29 | $48.31 | $46.08 | 158,434 |
2021-05-21 | $48.30 | $48.34 | $48.29 | $48.33 | $46.10 | 290,724 |
2021-05-20 | $48.29 | $48.36 | $48.28 | $48.32 | $46.09 | 322,515 |
2021-05-19 | $48.23 | $48.30 | $48.17 | $48.18 | $45.95 | 214,145 |
2021-05-18 | $48.23 | $48.27 | $48.22 | $48.22 | $45.99 | 442,853 |
2021-05-17 | $48.33 | $48.33 | $48.26 | $48.27 | $46.04 | 225,594 |
2021-05-14 | $48.30 | $48.36 | $48.27 | $48.36 | $46.12 | 616,953 |
2021-05-13 | $48.15 | $48.29 | $48.15 | $48.29 | $46.06 | 184,816 |
2021-05-12 | $48.20 | $48.23 | $48.13 | $48.18 | $45.95 | 322,702 |
2021-05-11 | $48.33 | $48.33 | $48.26 | $48.26 | $46.03 | 307,092 |
2021-05-10 | $48.39 | $48.44 | $48.35 | $48.39 | $46.15 | 162,222 |
2021-05-07 | $48.44 | $48.51 | $48.39 | $48.44 | $46.20 | 150,473 |
2021-05-06 | $48.36 | $48.47 | $48.36 | $48.39 | $46.15 | 270,950 |
2021-05-05 | $48.41 | $48.44 | $48.38 | $48.39 | $46.15 | 128,062 |
2021-05-04 | $48.41 | $48.45 | $48.38 | $48.44 | $46.20 | 202,043 |
2021-05-03 | $48.34 | $48.40 | $48.31 | $48.33 | $46.10 | 225,435 |
2021-04-30 | $48.43 | $48.51 | $48.42 | $48.51 | $46.16 | 280,756 |
2021-04-29 | $48.40 | $48.47 | $48.36 | $48.43 | $46.09 | 299,122 |
2021-04-28 | $48.52 | $48.57 | $48.37 | $48.44 | $46.10 | 322,631 |
2021-04-27 | $48.46 | $48.47 | $48.39 | $48.40 | $46.06 | 277,599 |
2021-04-26 | $48.45 | $48.50 | $48.43 | $48.43 | $46.09 | 173,155 |
2021-04-23 | $48.47 | $48.50 | $48.44 | $48.45 | $46.11 | 211,997 |
2021-04-22 | $48.48 | $48.52 | $48.45 | $48.49 | $46.15 | 236,691 |
2021-04-21 | $48.51 | $48.53 | $48.45 | $48.48 | $46.14 | 276,025 |
2021-04-20 | $48.42 | $48.52 | $48.42 | $48.42 | $46.08 | 261,749 |
2021-04-19 | $48.41 | $48.46 | $48.40 | $48.41 | $46.07 | 226,664 |
2021-04-16 | $48.48 | $48.49 | $48.41 | $48.45 | $46.11 | 318,533 |
2021-04-15 | $48.42 | $48.55 | $48.42 | $48.48 | $46.14 | 283,457 |
2021-04-14 | $48.39 | $48.40 | $48.31 | $48.31 | $45.97 | 369,627 |
2021-04-13 | $48.26 | $48.49 | $48.26 | $48.35 | $46.01 | 463,905 |
2021-04-12 | $48.30 | $48.31 | $48.28 | $48.28 | $45.95 | 274,566 |
2021-04-09 | $48.28 | $48.35 | $48.26 | $48.29 | $45.96 | 373,425 |
2021-04-08 | $48.34 | $48.41 | $48.32 | $48.37 | $46.03 | 342,490 |
2021-04-07 | $48.38 | $48.38 | $48.28 | $48.29 | $45.96 | 267,882 |
2021-04-06 | $48.22 | $48.36 | $48.22 | $48.36 | $46.02 | 603,390 |
2021-04-05 | $48.16 | $48.22 | $48.13 | $48.22 | $45.89 | 282,733 |
2021-04-01 | $48.20 | $48.26 | $48.17 | $48.20 | $45.87 | 844,800 |
2021-03-31 | $48.27 | $48.29 | $48.20 | $48.21 | $45.77 | 238,930 |
2021-03-30 | $48.17 | $48.28 | $48.15 | $48.28 | $45.84 | 468,296 |
2021-03-29 | $48.28 | $48.32 | $48.22 | $48.32 | $45.88 | 232,933 |
2021-03-26 | $48.27 | $48.35 | $48.25 | $48.32 | $45.88 | 176,978 |
2021-03-25 | $48.39 | $48.43 | $48.23 | $48.34 | $45.90 | 527,043 |
2021-03-24 | $48.35 | $48.42 | $48.34 | $48.39 | $45.94 | 212,565 |
2021-03-23 | $48.30 | $48.38 | $48.30 | $48.38 | $45.93 | 292,238 |
2021-03-22 | $48.21 | $48.28 | $48.20 | $48.24 | $45.80 | 186,933 |
2021-03-19 | $48.19 | $48.24 | $48.17 | $48.18 | $45.74 | 216,967 |
2021-03-18 | $48.19 | $48.20 | $48.14 | $48.18 | $45.74 | 253,327 |
2021-03-17 | $48.27 | $48.38 | $48.21 | $48.30 | $45.86 | 284,801 |
2021-03-16 | $48.32 | $48.38 | $48.31 | $48.35 | $45.91 | 241,210 |
2021-03-15 | $48.26 | $48.34 | $48.26 | $48.31 | $45.87 | 303,012 |
2021-03-12 | $48.27 | $48.32 | $48.26 | $48.27 | $45.83 | 479,456 |
2021-03-11 | $48.46 | $48.51 | $48.41 | $48.45 | $46.00 | 321,632 |
2021-03-10 | $48.42 | $48.51 | $48.40 | $48.40 | $45.95 | 860,931 |
2021-03-09 | $48.48 | $48.54 | $48.41 | $48.41 | $45.96 | 378,510 |
2021-03-08 | $48.39 | $48.41 | $48.34 | $48.39 | $45.94 | 378,230 |
2021-03-05 | $48.39 | $48.52 | $48.37 | $48.51 | $46.06 | 301,039 |
2021-03-04 | $48.67 | $48.67 | $48.44 | $48.51 | $46.06 | 381,431 |
2021-03-03 | $48.59 | $48.61 | $48.53 | $48.53 | $46.08 | 620,845 |
2021-03-02 | $48.56 | $48.71 | $48.55 | $48.71 | $46.25 | 777,572 |
2021-03-01 | $48.63 | $48.65 | $48.52 | $48.60 | $46.14 | 670,911 |
2021-02-26 | $48.52 | $48.75 | $48.52 | $48.75 | $46.20 | 483,502 |
2021-02-25 | $48.67 | $48.69 | $48.45 | $48.46 | $45.92 | 489,252 |
2021-02-24 | $48.72 | $48.84 | $48.70 | $48.81 | $46.25 | 399,389 |
2021-02-23 | $48.73 | $48.89 | $48.72 | $48.82 | $46.26 | 906,710 |
2021-02-22 | $48.82 | $48.87 | $48.78 | $48.80 | $46.24 | 295,255 |
2021-02-19 | $48.88 | $48.91 | $48.81 | $48.83 | $46.27 | 519,812 |
2021-02-18 | $48.95 | $48.97 | $48.90 | $48.92 | $46.36 | 396,258 |
2021-02-17 | $48.94 | $48.97 | $48.93 | $48.95 | $46.38 | 309,330 |
2021-02-16 | $49.01 | $49.01 | $48.88 | $48.91 | $46.35 | 299,226 |
2021-02-12 | $49.08 | $49.11 | $49.03 | $49.03 | $46.46 | 317,647 |
2021-02-11 | $49.22 | $49.24 | $49.11 | $49.12 | $46.55 | 580,693 |
2021-02-10 | $49.16 | $49.24 | $49.16 | $49.20 | $46.62 | 214,687 |
2021-02-09 | $49.16 | $49.20 | $49.16 | $49.18 | $46.60 | 549,013 |
2021-02-08 | $49.15 | $49.16 | $49.10 | $49.14 | $46.57 | 259,906 |
2021-02-05 | $49.18 | $49.20 | $49.13 | $49.17 | $46.59 | 408,346 |
2021-02-04 | $49.13 | $49.18 | $49.13 | $49.13 | $46.56 | 359,627 |
2021-02-03 | $49.19 | $49.20 | $49.14 | $49.16 | $46.58 | 236,047 |
2021-02-02 | $49.24 | $49.24 | $49.17 | $49.23 | $46.65 | 250,221 |
2021-02-01 | $49.17 | $49.25 | $49.16 | $49.25 | $46.67 | 505,595 |
2021-01-29 | $49.27 | $49.32 | $49.21 | $49.25 | $46.58 | 292,920 |
2021-01-28 | $49.34 | $49.34 | $49.29 | $49.31 | $46.63 | 310,210 |
2021-01-27 | $49.41 | $49.41 | $49.32 | $49.35 | $46.67 | 238,758 |
2021-01-26 | $49.29 | $49.38 | $49.29 | $49.34 | $46.66 | 329,500 |
2021-01-25 | $49.22 | $49.34 | $49.22 | $49.22 | $46.55 | 308,977 |
2021-01-22 | $49.23 | $49.28 | $49.22 | $49.28 | $46.60 | 363,148 |
2021-01-21 | $49.25 | $49.30 | $49.20 | $49.28 | $46.60 | 202,397 |
2021-01-20 | $49.23 | $49.27 | $49.22 | $49.26 | $46.59 | 298,477 |
2021-01-19 | $49.18 | $49.24 | $49.18 | $49.20 | $46.53 | 345,483 |
2021-01-15 | $49.21 | $49.23 | $49.15 | $49.22 | $46.55 | 326,290 |
2021-01-14 | $49.10 | $49.25 | $49.10 | $49.14 | $46.47 | 303,577 |
2021-01-13 | $49.05 | $49.17 | $49.05 | $49.16 | $46.49 | 345,585 |
2021-01-12 | $49.10 | $49.15 | $49.03 | $49.09 | $46.42 | 900,256 |
2021-01-11 | $49.11 | $49.16 | $49.10 | $49.10 | $46.43 | 240,158 |
2021-01-08 | $49.15 | $49.23 | $49.15 | $49.19 | $46.52 | 310,295 |
2021-01-07 | $49.18 | $49.28 | $49.18 | $49.20 | $46.53 | 414,192 |
2021-01-06 | $49.21 | $49.26 | $49.14 | $49.20 | $46.53 | 411,574 |
2021-01-05 | $49.30 | $49.35 | $49.26 | $49.30 | $46.62 | 254,687 |
2021-01-04 | $49.26 | $49.30 | $49.25 | $49.27 | $46.59 | 222,565 |
2020-12-31 | $49.30 | $49.32 | $49.27 | $49.28 | $46.60 | 281,366 |
2020-12-30 | $49.31 | $49.31 | $49.24 | $49.26 | $46.59 | 256,796 |
2020-12-29 | $49.30 | $49.30 | $49.21 | $49.27 | $46.59 | 320,258 |
2020-12-28 | $49.29 | $49.29 | $49.20 | $49.25 | $46.58 | 346,333 |
2020-12-24 | $49.24 | $49.30 | $49.24 | $49.30 | $46.62 | 68,225 |
2020-12-23 | $49.24 | $49.27 | $49.22 | $49.24 | $46.57 | 765,119 |
2020-12-22 | $49.28 | $49.32 | $49.27 | $49.27 | $46.59 | 187,486 |
2020-12-21 | $49.27 | $49.30 | $49.26 | $49.29 | $46.61 | 353,817 |
2020-12-18 | $49.32 | $49.34 | $49.27 | $49.32 | $46.64 | 166,776 |
2020-12-17 | $49.51 | $49.53 | $49.44 | $49.50 | $46.63 | 248,697 |
2020-12-16 | $49.45 | $49.51 | $49.42 | $49.49 | $46.62 | 299,249 |
2020-12-15 | $49.42 | $49.47 | $49.42 | $49.47 | $46.60 | 208,098 |
2020-12-14 | $49.46 | $49.49 | $49.42 | $49.45 | $46.59 | 180,019 |
2020-12-11 | $49.47 | $49.47 | $49.42 | $49.47 | $46.60 | 165,218 |
2020-12-10 | $49.35 | $49.43 | $49.35 | $49.41 | $46.55 | 158,869 |
2020-12-09 | $49.35 | $49.38 | $49.31 | $49.32 | $46.46 | 497,688 |
2020-12-08 | $49.33 | $49.41 | $49.33 | $49.39 | $46.53 | 218,323 |
2020-12-07 | $49.37 | $49.37 | $49.29 | $49.34 | $46.48 | 240,301 |
2020-12-04 | $49.29 | $49.36 | $49.29 | $49.32 | $46.46 | 342,659 |
2020-12-03 | $49.30 | $49.38 | $49.30 | $49.37 | $46.51 | 494,352 |
2020-12-02 | $49.27 | $49.33 | $49.26 | $49.29 | $46.43 | 584,704 |
2020-12-01 | $49.30 | $49.37 | $49.25 | $49.34 | $46.48 | 526,383 |
2020-11-30 | $49.42 | $49.50 | $49.40 | $49.45 | $46.49 | 263,675 |
2020-11-27 | $49.40 | $49.44 | $49.39 | $49.42 | $46.46 | 98,551 |
2020-11-25 | $49.35 | $49.39 | $49.35 | $49.35 | $46.39 | 177,575 |
2020-11-24 | $49.39 | $49.42 | $49.26 | $49.33 | $46.38 | 761,695 |
2020-11-23 | $49.46 | $49.46 | $49.38 | $49.38 | $46.42 | 201,277 |
2020-11-20 | $49.48 | $49.50 | $49.39 | $49.42 | $46.46 | 303,220 |
2020-11-19 | $49.37 | $49.45 | $49.37 | $49.43 | $46.47 | 254,755 |
2020-11-18 | $49.39 | $49.39 | $49.31 | $49.33 | $46.38 | 379,754 |
2020-11-17 | $49.37 | $49.40 | $49.29 | $49.33 | $46.38 | 507,042 |
2020-11-16 | $49.34 | $49.37 | $49.24 | $49.32 | $46.37 | 252,480 |
2020-11-13 | $49.28 | $49.36 | $49.21 | $49.34 | $46.39 | 253,387 |
2020-11-12 | $49.27 | $49.41 | $49.25 | $49.32 | $46.37 | 228,291 |
2020-11-11 | $49.18 | $49.29 | $49.15 | $49.18 | $46.23 | 195,722 |
2020-11-10 | $49.24 | $49.27 | $49.16 | $49.21 | $46.26 | 253,232 |
2020-11-09 | $49.21 | $49.27 | $49.12 | $49.23 | $46.28 | 244,974 |
2020-11-06 | $49.38 | $49.39 | $49.28 | $49.30 | $46.35 | 338,202 |
2020-11-05 | $49.29 | $49.41 | $49.28 | $49.36 | $46.40 | 222,553 |
2020-11-04 | $49.24 | $49.41 | $49.24 | $49.30 | $46.35 | 199,606 |
2020-11-03 | $49.10 | $49.20 | $49.03 | $49.07 | $46.13 | 273,465 |
2020-11-02 | $49.10 | $49.19 | $49.08 | $49.12 | $46.18 | 196,864 |
2020-10-30 | $49.17 | $49.25 | $49.14 | $49.18 | $46.14 | 188,166 |
2020-10-29 | $49.25 | $49.33 | $49.17 | $49.26 | $46.22 | 197,882 |
2020-10-28 | $49.40 | $49.48 | $49.18 | $49.37 | $46.32 | 242,071 |
2020-10-27 | $49.37 | $49.47 | $49.27 | $49.39 | $46.34 | 306,414 |
2020-10-26 | $49.23 | $49.42 | $49.23 | $49.31 | $46.27 | 301,585 |
2020-10-23 | $49.17 | $49.32 | $49.15 | $49.23 | $46.19 | 323,021 |
2020-10-22 | $49.33 | $49.33 | $49.18 | $49.20 | $46.16 | 363,549 |
2020-10-21 | $49.24 | $49.35 | $49.22 | $49.32 | $46.28 | 258,078 |
2020-10-20 | $49.26 | $49.31 | $49.25 | $49.28 | $46.24 | 227,860 |
2020-10-19 | $49.29 | $49.35 | $49.22 | $49.31 | $46.27 | 341,073 |
2020-10-16 | $49.38 | $49.42 | $49.29 | $49.38 | $46.33 | 355,906 |
2020-10-15 | $49.39 | $49.46 | $49.29 | $49.38 | $46.33 | 314,732 |
2020-10-14 | $49.44 | $49.47 | $49.41 | $49.42 | $46.37 | 202,481 |
2020-10-13 | $49.32 | $49.46 | $49.32 | $49.35 | $46.30 | 204,917 |
2020-10-12 | $49.26 | $49.42 | $49.26 | $49.32 | $46.28 | 271,446 |
2020-10-09 | $49.27 | $49.34 | $49.24 | $49.31 | $46.27 | 235,296 |
2020-10-08 | $49.25 | $49.32 | $49.22 | $49.30 | $46.26 | 228,680 |
2020-10-07 | $49.34 | $49.35 | $49.24 | $49.34 | $46.29 | 252,016 |
2020-10-06 | $49.20 | $49.40 | $49.19 | $49.32 | $46.28 | 670,494 |
2020-10-05 | $49.26 | $49.31 | $49.22 | $49.27 | $46.23 | 545,072 |
2020-10-02 | $49.37 | $49.40 | $49.25 | $49.27 | $46.23 | 432,918 |
2020-10-01 | $49.29 | $49.37 | $49.23 | $49.35 | $46.30 | 389,985 |
2020-09-30 | $49.40 | $49.45 | $49.31 | $49.31 | $46.17 | 430,073 |
2020-09-29 | $49.38 | $49.40 | $49.33 | $49.35 | $46.21 | 257,490 |
2020-09-28 | $49.41 | $49.41 | $49.30 | $49.30 | $46.16 | 318,040 |
2020-09-25 | $49.16 | $49.40 | $49.13 | $49.21 | $46.08 | 389,868 |
2020-09-24 | $49.37 | $49.42 | $49.33 | $49.41 | $46.26 | 322,961 |
2020-09-23 | $49.42 | $49.46 | $49.35 | $49.35 | $46.21 | 199,320 |
2020-09-22 | $49.43 | $49.49 | $49.42 | $49.42 | $46.27 | 247,984 |
2020-09-21 | $49.48 | $49.51 | $49.42 | $49.43 | $46.28 | 241,512 |
2020-09-18 | $49.42 | $49.50 | $49.40 | $49.44 | $46.29 | 206,602 |
2020-09-17 | $49.44 | $49.51 | $49.44 | $49.45 | $46.30 | 178,691 |
2020-09-16 | $49.53 | $49.54 | $49.44 | $49.49 | $46.34 | 147,238 |
2020-09-15 | $49.47 | $49.52 | $49.42 | $49.46 | $46.31 | 194,903 |
2020-09-14 | $49.48 | $49.55 | $49.47 | $49.47 | $46.32 | 164,166 |
2020-09-11 | $49.49 | $49.52 | $49.46 | $49.51 | $46.36 | 118,415 |
2020-09-10 | $49.36 | $49.53 | $49.36 | $49.51 | $46.36 | 439,611 |
2020-09-09 | $49.61 | $49.63 | $49.21 | $49.50 | $46.35 | 1,065,070 |
2020-09-08 | $49.59 | $49.64 | $49.55 | $49.55 | $46.39 | 228,448 |
2020-09-04 | $49.55 | $49.59 | $49.44 | $49.46 | $46.31 | 344,193 |
2020-09-03 | $49.63 | $49.66 | $49.52 | $49.52 | $46.37 | 314,458 |
2020-09-02 | $49.59 | $49.63 | $49.53 | $49.53 | $46.38 | 303,265 |
2020-09-01 | $49.42 | $49.59 | $49.35 | $49.53 | $46.38 | 299,409 |
2020-08-31 | $49.45 | $49.59 | $49.44 | $49.51 | $46.26 | 269,060 |
2020-08-28 | $49.47 | $49.53 | $49.46 | $49.47 | $46.22 | 223,784 |
2020-08-27 | $49.61 | $49.61 | $49.38 | $49.45 | $46.20 | 323,750 |
2020-08-26 | $49.57 | $49.61 | $49.53 | $49.60 | $46.34 | 198,527 |
2020-08-25 | $49.39 | $49.55 | $49.38 | $49.43 | $46.18 | 386,218 |
2020-08-24 | $49.60 | $49.63 | $49.54 | $49.59 | $46.33 | 231,778 |
2020-08-21 | $49.67 | $49.67 | $49.59 | $49.60 | $46.34 | 217,446 |
2020-08-20 | $49.65 | $49.69 | $49.61 | $49.69 | $46.43 | 254,745 |
2020-08-19 | $49.60 | $49.65 | $49.55 | $49.60 | $46.34 | 183,758 |
2020-08-18 | $49.61 | $49.64 | $49.57 | $49.58 | $46.32 | 198,329 |
2020-08-17 | $49.57 | $49.57 | $49.49 | $49.53 | $46.28 | 226,363 |
2020-08-14 | $49.43 | $49.53 | $49.43 | $49.47 | $46.22 | 205,678 |
2020-08-13 | $49.53 | $49.66 | $49.46 | $49.47 | $46.22 | 266,716 |
2020-08-12 | $49.52 | $49.64 | $49.49 | $49.59 | $46.33 | 279,121 |
2020-08-11 | $49.74 | $49.74 | $49.62 | $49.69 | $46.43 | 293,012 |
2020-08-10 | $49.83 | $49.88 | $49.76 | $49.84 | $46.57 | 713,440 |
2020-08-07 | $49.85 | $49.91 | $49.79 | $49.85 | $46.58 | 218,002 |
2020-08-06 | $49.88 | $49.92 | $49.83 | $49.88 | $46.60 | 536,839 |
2020-08-05 | $49.83 | $49.88 | $49.80 | $49.87 | $46.59 | 211,014 |
2020-08-04 | $49.87 | $49.91 | $49.83 | $49.87 | $46.59 | 238,302 |
2020-08-03 | $49.75 | $49.82 | $49.72 | $49.75 | $46.48 | 338,205 |
2020-07-31 | $49.74 | $49.88 | $49.74 | $49.82 | $46.45 | 238,318 |
2020-07-30 | $49.72 | $49.90 | $49.72 | $49.89 | $46.52 | 455,313 |
2020-07-29 | $49.71 | $49.83 | $49.71 | $49.75 | $46.39 | 281,122 |
2020-07-28 | $49.63 | $49.80 | $49.63 | $49.74 | $46.38 | 349,600 |
2020-07-27 | $49.58 | $49.68 | $49.58 | $49.61 | $46.26 | 292,277 |
2020-07-24 | $49.69 | $49.79 | $49.69 | $49.77 | $46.40 | 266,557 |
2020-07-23 | $49.77 | $49.80 | $49.73 | $49.79 | $46.42 | 300,675 |
2020-07-22 | $49.68 | $49.78 | $49.68 | $49.74 | $46.38 | 263,821 |
2020-07-21 | $49.59 | $49.76 | $49.59 | $49.67 | $46.31 | 264,680 |
2020-07-20 | $49.65 | $49.71 | $49.62 | $49.68 | $46.32 | 340,433 |
2020-07-17 | $49.65 | $49.67 | $49.61 | $49.67 | $46.31 | 274,057 |
2020-07-16 | $49.57 | $49.67 | $49.57 | $49.64 | $46.28 | 228,093 |
2020-07-15 | $49.52 | $49.64 | $49.51 | $49.64 | $46.28 | 217,982 |
2020-07-14 | $49.52 | $49.62 | $49.52 | $49.57 | $46.22 | 250,300 |
2020-07-13 | $49.49 | $49.56 | $49.46 | $49.53 | $46.18 | 218,800 |
2020-07-10 | $49.53 | $49.56 | $49.43 | $49.56 | $46.21 | 286,300 |
2020-07-09 | $49.57 | $49.61 | $49.47 | $49.61 | $46.26 | 367,564 |
2020-07-08 | $49.60 | $49.61 | $49.48 | $49.56 | $46.21 | 405,822 |
2020-07-07 | $49.48 | $49.62 | $49.39 | $49.54 | $46.19 | 615,900 |
2020-07-06 | $49.40 | $49.54 | $49.35 | $49.42 | $46.08 | 386,700 |
2020-07-02 | $49.35 | $49.48 | $49.35 | $49.45 | $46.11 | 273,172 |
2020-07-01 | $49.42 | $49.45 | $49.21 | $49.39 | $46.05 | 415,400 |
2020-06-30 | $49.52 | $49.58 | $49.42 | $49.55 | $46.09 | 456,859 |
2020-06-29 | $49.42 | $49.54 | $49.41 | $49.42 | $45.97 | 340,392 |
2020-06-26 | $49.45 | $49.57 | $49.43 | $49.45 | $46.00 | 488,253 |
2020-06-25 | $49.44 | $49.57 | $49.41 | $49.43 | $45.98 | 402,750 |
2020-06-24 | $49.49 | $49.53 | $49.43 | $49.43 | $45.98 | 240,933 |
2020-06-23 | $49.47 | $49.53 | $49.36 | $49.40 | $45.95 | 360,625 |
2020-06-22 | $49.49 | $49.58 | $49.42 | $49.42 | $45.97 | 217,357 |
2020-06-19 | $49.47 | $49.54 | $49.43 | $49.46 | $46.01 | 269,123 |
2020-06-18 | $49.49 | $49.59 | $49.43 | $49.45 | $46.00 | 1,284,844 |
2020-06-17 | $49.45 | $49.56 | $49.42 | $49.45 | $46.00 | 313,219 |
2020-06-16 | $49.38 | $49.54 | $49.38 | $49.53 | $46.07 | 349,130 |
2020-06-15 | $49.44 | $49.59 | $49.43 | $49.48 | $46.03 | 258,960 |
2020-06-12 | $49.46 | $49.57 | $49.41 | $49.45 | $46.00 | 291,101 |
2020-06-11 | $49.52 | $49.58 | $49.50 | $49.54 | $46.08 | 350,431 |
2020-06-10 | $49.50 | $49.57 | $49.44 | $49.55 | $46.09 | 321,267 |
2020-06-09 | $49.46 | $49.50 | $49.37 | $49.45 | $46.00 | 482,073 |
2020-06-08 | $49.29 | $49.40 | $49.25 | $49.40 | $45.95 | 222,137 |
2020-06-05 | $49.18 | $49.36 | $49.16 | $49.36 | $45.92 | 235,503 |
2020-06-04 | $49.23 | $49.31 | $49.20 | $49.29 | $45.85 | 1,067,645 |
2020-06-03 | $49.21 | $49.34 | $49.21 | $49.32 | $45.88 | 225,018 |
2020-06-02 | $49.21 | $49.36 | $49.20 | $49.31 | $45.87 | 264,177 |
2020-06-01 | $49.25 | $49.29 | $49.13 | $49.29 | $45.85 | 952,551 |
2020-05-29 | $49.30 | $49.43 | $49.20 | $49.42 | $45.87 | 639,488 |
2020-05-28 | $49.17 | $49.29 | $49.17 | $49.21 | $45.67 | 329,426 |
2020-05-27 | $49.15 | $49.29 | $49.12 | $49.24 | $45.70 | 718,097 |
2020-05-26 | $49.06 | $49.16 | $49.06 | $49.16 | $45.63 | 189,708 |
2020-05-22 | $49.08 | $49.19 | $49.03 | $49.08 | $45.55 | 204,219 |
2020-05-21 | $49.15 | $49.17 | $49.05 | $49.17 | $45.64 | 440,670 |
2020-05-20 | $48.98 | $49.12 | $48.98 | $49.12 | $45.59 | 917,261 |
2020-05-19 | $48.95 | $49.07 | $48.88 | $49.07 | $45.54 | 315,537 |
2020-05-18 | $48.80 | $49.05 | $48.80 | $48.99 | $45.47 | 659,460 |
2020-05-15 | $48.81 | $48.95 | $48.80 | $48.95 | $45.43 | 361,593 |
2020-05-14 | $48.79 | $48.90 | $48.75 | $48.81 | $45.30 | 419,693 |
2020-05-13 | $48.76 | $48.90 | $48.74 | $48.81 | $45.30 | 316,668 |
2020-05-12 | $48.59 | $48.87 | $48.59 | $48.77 | $45.26 | 331,009 |
2020-05-11 | $48.85 | $48.85 | $48.56 | $48.68 | $45.18 | 307,933 |
2020-05-08 | $48.71 | $48.93 | $48.67 | $48.83 | $45.32 | 486,106 |
2020-05-07 | $48.90 | $48.93 | $48.68 | $48.91 | $45.39 | 355,933 |
2020-05-06 | $48.69 | $48.79 | $48.60 | $48.64 | $45.14 | 406,230 |
2020-05-05 | $48.77 | $48.92 | $48.71 | $48.92 | $45.40 | 325,430 |
2020-05-04 | $48.85 | $48.91 | $48.74 | $48.91 | $45.39 | 478,517 |
2020-05-01 | $48.65 | $48.88 | $48.65 | $48.85 | $45.34 | 330,859 |
2020-04-30 | $48.93 | $49.02 | $48.80 | $48.81 | $45.18 | 467,045 |
2020-04-29 | $48.84 | $49.02 | $48.77 | $49.02 | $45.38 | 466,662 |
2020-04-28 | $48.88 | $48.88 | $48.61 | $48.84 | $45.21 | 1,118,179 |
2020-04-27 | $48.82 | $48.82 | $48.60 | $48.65 | $45.04 | 362,045 |
2020-04-24 | $48.79 | $48.81 | $48.64 | $48.69 | $45.07 | 246,501 |
2020-04-23 | $48.65 | $48.88 | $48.65 | $48.88 | $45.25 | 384,145 |
2020-04-22 | $48.64 | $48.99 | $48.62 | $48.62 | $45.01 | 400,007 |
2020-04-21 | $48.83 | $49.00 | $48.70 | $48.99 | $45.35 | 336,186 |
2020-04-20 | $48.80 | $48.96 | $48.57 | $48.91 | $45.28 | 441,051 |
2020-04-17 | $48.59 | $48.96 | $48.59 | $48.72 | $45.10 | 743,309 |
2020-04-16 | $48.76 | $48.84 | $48.50 | $48.68 | $45.06 | 459,637 |
2020-04-15 | $48.59 | $48.81 | $48.53 | $48.81 | $45.18 | 372,538 |
2020-04-14 | $48.47 | $48.75 | $48.38 | $48.59 | $44.98 | 531,301 |
2020-04-13 | $48.73 | $48.77 | $48.39 | $48.67 | $45.05 | 643,311 |
2020-04-09 | $48.48 | $48.89 | $48.17 | $48.83 | $45.20 | 983,378 |
2020-04-08 | $48.13 | $48.30 | $48.02 | $48.30 | $44.71 | 444,782 |
2020-04-07 | $48.03 | $48.17 | $47.80 | $48.16 | $44.58 | 689,216 |
2020-04-06 | $48.10 | $48.19 | $47.76 | $48.07 | $44.50 | 495,319 |
2020-04-03 | $47.77 | $48.00 | $47.68 | $47.68 | $44.14 | 358,349 |
2020-04-02 | $47.77 | $48.10 | $47.71 | $47.86 | $44.30 | 1,152,915 |
2020-04-01 | $47.90 | $48.02 | $47.48 | $47.65 | $44.11 | 860,118 |
2020-03-31 | $48.13 | $48.16 | $47.74 | $47.96 | $44.27 | 567,689 |
2020-03-30 | $48.25 | $48.29 | $47.73 | $47.86 | $44.18 | 572,488 |
2020-03-27 | $47.92 | $48.02 | $47.63 | $47.67 | $44.01 | 599,836 |
2020-03-26 | $47.62 | $47.90 | $47.09 | $47.90 | $44.22 | 978,047 |
2020-03-25 | $47.89 | $47.99 | $47.52 | $47.98 | $44.29 | 850,221 |
2020-03-24 | $47.62 | $47.90 | $47.20 | $47.51 | $43.86 | 862,473 |
2020-03-23 | $46.84 | $47.94 | $46.84 | $47.59 | $43.93 | 1,647,387 |
2020-03-20 | $47.17 | $47.75 | $47.11 | $47.31 | $43.67 | 1,615,452 |
2020-03-19 | $46.54 | $47.66 | $46.54 | $47.08 | $43.46 | 1,041,419 |
2020-03-18 | $47.89 | $48.26 | $46.68 | $46.68 | $43.09 | 1,931,128 |
2020-03-17 | $48.33 | $48.61 | $48.12 | $48.44 | $44.72 | 1,268,637 |
2020-03-16 | $47.71 | $48.91 | $47.71 | $48.84 | $45.09 | 1,506,380 |
2020-03-13 | $48.23 | $49.12 | $47.24 | $47.78 | $44.11 | 2,169,756 |
2020-03-12 | $49.53 | $49.55 | $46.78 | $47.89 | $44.21 | 2,036,156 |
2020-03-11 | $49.72 | $49.88 | $49.43 | $49.59 | $45.78 | 630,946 |
2020-03-10 | $50.00 | $50.21 | $49.74 | $49.81 | $45.98 | 849,815 |
2020-03-09 | $50.46 | $50.49 | $50.12 | $50.24 | $46.38 | 724,485 |
2020-03-06 | $50.43 | $50.48 | $50.22 | $50.35 | $46.48 | 313,325 |
2020-03-05 | $50.18 | $50.25 | $50.15 | $50.24 | $46.38 | 431,017 |
2020-03-04 | $50.17 | $50.22 | $50.07 | $50.11 | $46.26 | 530,346 |
2020-03-03 | $49.77 | $50.32 | $49.77 | $50.18 | $46.32 | 555,985 |
2020-03-02 | $49.88 | $49.93 | $49.72 | $49.75 | $45.93 | 462,621 |
2020-02-28 | $49.94 | $50.10 | $49.82 | $50.10 | $46.14 | 977,458 |
2020-02-27 | $49.87 | $49.88 | $49.72 | $49.76 | $45.83 | 390,867 |
2020-02-26 | $49.71 | $49.84 | $49.68 | $49.68 | $45.75 | 434,314 |
2020-02-25 | $49.70 | $49.80 | $49.70 | $49.77 | $45.84 | 273,298 |
2020-02-24 | $49.78 | $49.78 | $49.70 | $49.70 | $45.77 | 346,457 |
2020-02-21 | $49.55 | $49.67 | $49.53 | $49.62 | $45.70 | 259,284 |
2020-02-20 | $49.49 | $49.56 | $49.44 | $49.50 | $45.59 | 332,999 |
2020-02-19 | $49.45 | $49.46 | $49.37 | $49.45 | $45.54 | 406,888 |
2020-02-18 | $49.45 | $49.48 | $49.40 | $49.46 | $45.55 | 345,121 |
2020-02-14 | $49.38 | $49.42 | $49.31 | $49.34 | $45.44 | 384,768 |
2020-02-13 | $49.36 | $49.40 | $49.29 | $49.37 | $45.47 | 425,891 |
2020-02-12 | $49.37 | $49.39 | $49.32 | $49.37 | $45.47 | 362,246 |
2020-02-11 | $49.38 | $49.40 | $49.30 | $49.40 | $45.50 | 555,047 |
2020-02-10 | $49.36 | $49.47 | $49.36 | $49.38 | $45.48 | 306,153 |
2020-02-07 | $49.32 | $49.39 | $49.30 | $49.34 | $45.44 | 215,929 |
2020-02-06 | $49.26 | $49.27 | $49.19 | $49.27 | $45.38 | 263,015 |
2020-02-05 | $49.24 | $49.29 | $49.21 | $49.22 | $45.33 | 373,494 |
2020-02-04 | $49.35 | $49.35 | $49.23 | $49.29 | $45.39 | 735,751 |
2020-02-03 | $49.39 | $49.48 | $49.36 | $49.37 | $45.47 | 422,580 |
2020-01-31 | $49.58 | $49.67 | $49.51 | $49.67 | $45.63 | 312,501 |
2020-01-30 | $49.49 | $49.56 | $49.49 | $49.54 | $45.51 | 243,395 |
2020-01-29 | $49.42 | $49.49 | $49.11 | $49.49 | $45.46 | 287,439 |
2020-01-28 | $49.42 | $49.42 | $49.29 | $49.38 | $45.36 | 619,528 |
2020-01-27 | $49.38 | $49.45 | $49.38 | $49.38 | $45.36 | 158,466 |
2020-01-24 | $49.23 | $49.30 | $49.22 | $49.26 | $45.25 | 325,092 |
2020-01-23 | $49.25 | $49.28 | $49.18 | $49.23 | $45.22 | 344,901 |
2020-01-22 | $49.20 | $49.23 | $49.16 | $49.23 | $45.22 | 293,777 |
2020-01-21 | $49.19 | $49.23 | $49.13 | $49.18 | $45.18 | 310,248 |
2020-01-17 | $49.07 | $49.14 | $49.06 | $49.11 | $45.11 | 528,292 |
2020-01-16 | $49.24 | $49.25 | $49.09 | $49.09 | $45.09 | 1,818,665 |
2020-01-15 | $49.28 | $49.29 | $49.20 | $49.29 | $45.28 | 333,467 |
2020-01-14 | $49.22 | $49.24 | $49.19 | $49.24 | $45.23 | 394,242 |
2020-01-13 | $49.18 | $49.21 | $49.13 | $49.15 | $45.15 | 980,181 |
2020-01-10 | $49.15 | $49.21 | $49.12 | $49.19 | $45.18 | 453,066 |
2020-01-09 | $49.04 | $49.15 | $49.01 | $49.13 | $45.13 | 286,084 |
2020-01-08 | $49.16 | $49.19 | $49.06 | $49.11 | $45.11 | 331,669 |
2020-01-07 | $49.14 | $49.17 | $49.08 | $49.08 | $45.08 | 258,321 |
2020-01-06 | $49.15 | $49.17 | $49.10 | $49.12 | $45.12 | 283,488 |
2020-01-03 | $49.12 | $49.14 | $49.11 | $49.13 | $45.13 | 249,968 |
2020-01-02 | $49.06 | $49.09 | $49.05 | $49.06 | $45.06 | 218,664 |
2019-12-31 | $48.98 | $49.02 | $48.94 | $48.99 | $45.00 | 174,526 |
2019-12-30 | $48.94 | $49.07 | $48.92 | $49.05 | $45.06 | 377,327 |
2019-12-27 | $49.03 | $49.05 | $48.98 | $49.04 | $45.05 | 258,424 |
2019-12-26 | $48.96 | $49.01 | $48.90 | $49.00 | $45.01 | 396,131 |
2019-12-24 | $48.93 | $48.98 | $48.89 | $48.96 | $44.97 | 213,909 |
2019-12-23 | $49.01 | $49.01 | $48.91 | $48.96 | $44.97 | 448,985 |
2019-12-20 | $48.85 | $49.00 | $48.84 | $48.98 | $44.99 | 423,985 |
2019-12-19 | $49.02 | $49.13 | $49.02 | $49.08 | $44.95 | 241,228 |
2019-12-18 | $49.01 | $49.06 | $48.99 | $49.05 | $44.92 | 229,134 |
2019-12-17 | $49.01 | $49.08 | $48.97 | $49.04 | $44.92 | 272,971 |
2019-12-16 | $48.99 | $49.01 | $48.91 | $48.97 | $44.85 | 191,490 |
2019-12-13 | $48.93 | $49.03 | $48.92 | $49.01 | $44.89 | 197,231 |
2019-12-12 | $48.97 | $48.97 | $48.81 | $48.85 | $44.74 | 374,187 |
2019-12-11 | $48.86 | $49.02 | $48.82 | $48.98 | $44.86 | 395,290 |
2019-12-10 | $48.82 | $48.87 | $48.76 | $48.76 | $44.66 | 207,829 |
2019-12-09 | $48.91 | $48.91 | $48.81 | $48.82 | $44.71 | 414,277 |
2019-12-06 | $48.82 | $48.86 | $48.79 | $48.79 | $44.69 | 195,254 |
2019-12-05 | $48.86 | $48.90 | $48.80 | $48.89 | $44.78 | 152,864 |
2019-12-04 | $48.91 | $48.94 | $48.86 | $48.90 | $44.79 | 198,594 |
2019-12-03 | $48.93 | $48.99 | $48.87 | $48.96 | $44.84 | 278,734 |
2019-12-02 | $48.78 | $48.79 | $48.71 | $48.73 | $44.63 | 150,316 |
2019-11-29 | $49.00 | $49.00 | $48.92 | $48.99 | $44.75 | 42,019 |
2019-11-27 | $49.04 | $49.04 | $48.93 | $48.94 | $44.70 | 399,905 |
2019-11-26 | $49.10 | $49.11 | $49.03 | $49.09 | $44.84 | 495,143 |
2019-11-25 | $48.98 | $49.08 | $48.95 | $49.08 | $44.83 | 444,178 |
2019-11-22 | $48.95 | $49.00 | $48.90 | $48.90 | $44.67 | 192,704 |
2019-11-21 | $48.97 | $49.00 | $48.91 | $48.96 | $44.72 | 238,363 |
2019-11-20 | $48.98 | $49.03 | $48.94 | $49.03 | $44.79 | 138,322 |
2019-11-19 | $48.90 | $48.93 | $48.86 | $48.91 | $44.68 | 768,068 |
2019-11-18 | $48.87 | $48.95 | $48.86 | $48.87 | $44.64 | 259,620 |
2019-11-15 | $48.89 | $48.89 | $48.85 | $48.85 | $44.62 | 255,081 |
2019-11-14 | $48.93 | $48.95 | $48.85 | $48.88 | $44.65 | 214,539 |
2019-11-13 | $48.84 | $48.86 | $48.77 | $48.84 | $44.61 | 306,466 |
2019-11-12 | $48.68 | $48.78 | $48.67 | $48.68 | $44.47 | 449,830 |
2019-11-11 | $48.73 | $48.73 | $48.63 | $48.69 | $44.48 | 177,113 |
2019-11-08 | $48.75 | $48.77 | $48.69 | $48.70 | $44.48 | 235,588 |
2019-11-07 | $48.82 | $48.82 | $48.63 | $48.77 | $44.55 | 153,173 |
2019-11-06 | $48.89 | $48.95 | $48.86 | $48.90 | $44.67 | 229,186 |
2019-11-05 | $48.90 | $48.91 | $48.79 | $48.86 | $44.63 | 341,190 |
2019-11-04 | $48.91 | $48.98 | $48.90 | $48.92 | $44.69 | 190,193 |
2019-11-01 | $48.95 | $49.04 | $48.92 | $48.99 | $44.75 | 406,413 |
2019-10-31 | $49.06 | $49.20 | $49.05 | $49.10 | $44.74 | 641,488 |
2019-10-30 | $48.98 | $49.04 | $48.93 | $48.99 | $44.64 | 234,169 |
2019-10-29 | $48.95 | $48.98 | $48.91 | $48.94 | $44.59 | 231,368 |
2019-10-28 | $48.93 | $48.97 | $48.90 | $48.93 | $44.58 | 428,599 |
2019-10-25 | $49.11 | $49.12 | $48.97 | $48.98 | $44.63 | 239,828 |
2019-10-24 | $49.13 | $49.15 | $49.07 | $49.12 | $44.76 | 277,510 |
2019-10-23 | $49.07 | $49.15 | $49.05 | $49.05 | $44.69 | 230,083 |
2019-10-22 | $49.10 | $49.13 | $49.01 | $49.04 | $44.68 | 194,274 |
2019-10-21 | $49.08 | $49.10 | $49.00 | $49.04 | $44.68 | 194,415 |
2019-10-18 | $49.10 | $49.12 | $49.06 | $49.08 | $44.72 | 371,398 |
2019-10-17 | $49.10 | $49.17 | $49.00 | $49.12 | $44.76 | 254,215 |
2019-10-16 | $49.17 | $49.21 | $49.05 | $49.05 | $44.69 | 306,412 |
2019-10-15 | $49.18 | $49.18 | $49.04 | $49.10 | $44.74 | 451,376 |
2019-10-14 | $49.20 | $49.24 | $49.16 | $49.23 | $44.86 | 136,090 |
2019-10-11 | $49.19 | $49.20 | $49.04 | $49.09 | $44.73 | 216,556 |
2019-10-10 | $49.33 | $49.33 | $49.22 | $49.23 | $44.86 | 179,861 |
2019-10-09 | $49.41 | $49.41 | $49.29 | $49.30 | $44.92 | 153,457 |
2019-10-08 | $49.44 | $49.46 | $49.34 | $49.38 | $44.99 | 335,042 |
2019-10-07 | $49.44 | $49.45 | $49.39 | $49.42 | $45.03 | 427,372 |
2019-10-04 | $49.42 | $49.54 | $49.40 | $49.50 | $45.10 | 608,082 |
2019-10-03 | $49.30 | $49.51 | $49.25 | $49.48 | $45.08 | 340,983 |
2019-10-02 | $49.19 | $49.30 | $49.18 | $49.24 | $44.87 | 163,926 |
2019-10-01 | $49.00 | $49.25 | $48.99 | $49.16 | $44.79 | 229,623 |
2019-09-30 | $49.16 | $49.31 | $49.16 | $49.23 | $44.74 | 200,335 |
2019-09-27 | $49.21 | $49.24 | $49.14 | $49.22 | $44.73 | 236,056 |
2019-09-26 | $49.22 | $49.29 | $49.14 | $49.14 | $44.65 | 214,107 |
2019-09-25 | $49.31 | $49.33 | $49.14 | $49.21 | $44.72 | 273,808 |
2019-09-24 | $49.30 | $49.39 | $49.29 | $49.38 | $44.87 | 489,307 |
2019-09-23 | $49.29 | $49.37 | $49.26 | $49.32 | $44.82 | 228,898 |
2019-09-20 | $49.15 | $49.22 | $49.13 | $49.19 | $44.70 | 138,767 |
2019-09-19 | $49.12 | $49.16 | $49.10 | $49.11 | $44.63 | 156,821 |
2019-09-18 | $49.10 | $49.21 | $49.01 | $49.05 | $44.57 | 294,661 |
2019-09-17 | $49.01 | $49.11 | $49.01 | $49.05 | $44.57 | 246,037 |
2019-09-16 | $49.04 | $49.06 | $48.98 | $49.04 | $44.56 | 165,811 |
2019-09-13 | $49.01 | $49.06 | $48.89 | $48.94 | $44.47 | 277,500 |
2019-09-12 | $49.20 | $49.26 | $49.07 | $49.18 | $44.69 | 442,748 |
2019-09-11 | $49.15 | $49.24 | $49.14 | $49.20 | $44.71 | 231,724 |
2019-09-10 | $49.26 | $49.28 | $49.14 | $49.14 | $44.65 | 192,700 |
2019-09-09 | $49.36 | $49.37 | $49.24 | $49.26 | $44.76 | 385,885 |
2019-09-06 | $49.41 | $49.46 | $49.32 | $49.46 | $44.95 | 356,537 |
2019-09-05 | $49.44 | $49.48 | $49.29 | $49.33 | $44.83 | 544,945 |
2019-09-04 | $49.45 | $49.61 | $49.45 | $49.59 | $45.06 | 448,155 |
2019-09-03 | $49.45 | $49.57 | $49.40 | $49.45 | $44.94 | 262,604 |
2019-08-30 | $49.56 | $49.61 | $49.47 | $49.61 | $44.96 | 573,484 |
2019-08-29 | $49.56 | $49.62 | $49.51 | $49.59 | $44.94 | 349,342 |
2019-08-28 | $49.64 | $49.65 | $49.55 | $49.65 | $45.00 | 234,459 |
2019-08-27 | $49.51 | $49.62 | $49.49 | $49.55 | $44.90 | 205,662 |
2019-08-26 | $49.43 | $49.52 | $49.35 | $49.52 | $44.88 | 331,544 |
2019-08-23 | $49.32 | $49.49 | $49.28 | $49.42 | $44.79 | 278,721 |
2019-08-22 | $49.22 | $49.32 | $49.20 | $49.20 | $44.59 | 153,509 |
2019-08-21 | $49.24 | $49.34 | $49.22 | $49.34 | $44.71 | 167,815 |
2019-08-20 | $49.39 | $49.40 | $49.33 | $49.35 | $44.72 | 213,491 |
2019-08-19 | $49.30 | $49.31 | $49.23 | $49.29 | $44.67 | 247,169 |
2019-08-16 | $49.44 | $49.44 | $49.27 | $49.38 | $44.75 | 983,348 |
2019-08-15 | $49.42 | $49.58 | $49.40 | $49.52 | $44.88 | 397,929 |
2019-08-14 | $49.27 | $49.43 | $49.27 | $49.39 | $44.76 | 461,488 |
2019-08-13 | $49.29 | $49.31 | $49.17 | $49.26 | $44.64 | 202,521 |
2019-08-12 | $49.32 | $51.79 | $49.24 | $49.30 | $44.68 | 392,476 |
2019-08-09 | $49.28 | $49.33 | $49.22 | $49.26 | $44.64 | 189,559 |
2019-08-08 | $49.07 | $49.36 | $49.07 | $49.34 | $44.71 | 1,207,612 |
2019-08-07 | $49.26 | $49.35 | $49.11 | $49.20 | $44.59 | 890,941 |
2019-08-06 | $49.05 | $49.21 | $49.05 | $49.21 | $44.60 | 286,385 |
2019-08-05 | $49.07 | $49.18 | $49.04 | $49.08 | $44.48 | 553,122 |
2019-08-02 | $48.99 | $49.00 | $48.92 | $48.95 | $44.36 | 449,357 |
2019-08-01 | $48.81 | $49.01 | $48.75 | $48.90 | $44.32 | 354,531 |
2019-07-31 | $48.82 | $48.95 | $48.78 | $48.84 | $44.14 | 178,968 |
2019-07-30 | $48.83 | $48.89 | $48.83 | $48.88 | $44.18 | 121,607 |
2019-07-29 | $48.83 | $48.91 | $48.83 | $48.86 | $44.16 | 514,493 |
2019-07-26 | $48.84 | $48.88 | $48.75 | $48.75 | $44.06 | 877,428 |
2019-07-25 | $48.90 | $48.90 | $48.82 | $48.82 | $44.13 | 162,898 |
2019-07-24 | $48.91 | $48.94 | $48.87 | $48.87 | $44.17 | 175,252 |
2019-07-23 | $48.90 | $48.92 | $48.88 | $48.90 | $44.20 | 229,092 |
2019-07-22 | $48.91 | $48.94 | $48.87 | $48.90 | $44.20 | 210,533 |
2019-07-19 | $48.86 | $48.89 | $48.81 | $48.83 | $44.13 | 183,796 |
2019-07-18 | $48.79 | $48.91 | $48.79 | $48.89 | $44.19 | 194,426 |
2019-07-17 | $48.75 | $48.86 | $48.75 | $48.83 | $44.13 | 289,327 |
2019-07-16 | $48.71 | $48.80 | $48.70 | $48.71 | $44.03 | 258,883 |
2019-07-15 | $48.98 | $48.99 | $48.73 | $48.77 | $44.08 | 1,318,899 |
2019-07-12 | $48.93 | $48.96 | $48.89 | $48.95 | $44.24 | 178,953 |
2019-07-11 | $48.99 | $49.01 | $48.91 | $48.92 | $44.22 | 157,454 |
2019-07-10 | $49.01 | $49.04 | $48.94 | $48.97 | $44.26 | 314,966 |
2019-07-09 | $48.92 | $48.97 | $48.91 | $48.97 | $44.26 | 202,177 |
2019-07-08 | $49.03 | $49.04 | $48.91 | $48.91 | $44.21 | 189,667 |
2019-07-05 | $48.92 | $49.01 | $48.90 | $48.95 | $44.24 | 101,365 |
2019-07-03 | $49.04 | $49.15 | $49.04 | $49.06 | $44.34 | 121,998 |
2019-07-02 | $48.99 | $49.08 | $48.99 | $49.07 | $44.35 | 299,739 |
2019-07-01 | $49.01 | $49.02 | $48.91 | $49.02 | $44.31 | 205,294 |
2019-06-28 | $49.05 | $49.14 | $49.05 | $49.07 | $44.22 | 142,984 |
2019-06-27 | $49.04 | $49.12 | $49.03 | $49.07 | $44.22 | 172,490 |
2019-06-26 | $49.08 | $49.12 | $49.01 | $49.02 | $44.18 | 387,494 |
2019-06-25 | $49.13 | $49.18 | $49.09 | $49.09 | $44.24 | 350,453 |
2019-06-24 | $49.04 | $49.14 | $49.04 | $49.07 | $44.22 | 403,253 |
2019-06-21 | $49.01 | $49.09 | $49.00 | $49.07 | $44.22 | 237,780 |
2019-06-20 | $49.11 | $49.16 | $49.06 | $49.12 | $44.27 | 301,334 |
2019-06-19 | $48.86 | $49.06 | $48.84 | $49.06 | $44.21 | 128,136 |
2019-06-18 | $48.95 | $48.95 | $48.84 | $48.84 | $44.02 | 167,497 |
2019-06-17 | $48.84 | $48.87 | $48.77 | $48.79 | $43.97 | 148,853 |
2019-06-14 | $48.82 | $48.88 | $48.74 | $48.83 | $44.01 | 190,489 |
2019-06-13 | $48.82 | $48.88 | $48.76 | $48.80 | $43.98 | 222,362 |
2019-06-12 | $48.66 | $48.81 | $48.66 | $48.71 | $43.90 | 328,499 |
2019-06-11 | $48.72 | $48.74 | $48.66 | $48.66 | $43.85 | 178,684 |
2019-06-10 | $48.74 | $48.74 | $48.67 | $48.72 | $43.91 | 224,490 |
2019-06-07 | $48.81 | $48.85 | $48.60 | $48.81 | $43.99 | 334,493 |
2019-06-06 | $48.70 | $48.75 | $48.67 | $48.70 | $43.89 | 141,803 |
2019-06-05 | $48.63 | $48.77 | $48.63 | $48.77 | $43.95 | 321,423 |
2019-06-04 | $48.54 | $48.67 | $48.50 | $48.65 | $43.84 | 260,549 |
2019-06-03 | $48.61 | $48.74 | $48.57 | $48.64 | $43.84 | 216,726 |
2019-05-31 | $48.65 | $48.72 | $48.59 | $48.68 | $43.75 | 206,016 |
2019-05-30 | $48.47 | $48.62 | $48.47 | $48.61 | $43.69 | 187,954 |
2019-05-29 | $48.56 | $48.62 | $48.45 | $48.45 | $43.54 | 333,838 |
2019-05-28 | $48.60 | $48.62 | $48.36 | $48.46 | $43.55 | 571,448 |
2019-05-24 | $48.46 | $48.53 | $48.45 | $48.53 | $43.61 | 112,052 |
2019-05-23 | $48.44 | $48.57 | $48.41 | $48.46 | $43.55 | 198,391 |
2019-05-22 | $48.36 | $48.43 | $48.34 | $48.43 | $43.53 | 228,919 |
2019-05-21 | $48.35 | $48.36 | $48.32 | $48.36 | $43.46 | 204,841 |
2019-05-20 | $48.37 | $48.40 | $48.34 | $48.39 | $43.49 | 147,692 |
2019-05-17 | $48.37 | $48.45 | $48.33 | $48.45 | $43.54 | 122,139 |
2019-05-16 | $48.37 | $48.40 | $48.34 | $48.37 | $43.47 | 123,362 |
2019-05-15 | $48.40 | $48.44 | $48.35 | $48.43 | $43.53 | 353,139 |
2019-05-14 | $48.35 | $48.37 | $48.31 | $48.37 | $43.47 | 183,546 |
2019-05-13 | $48.35 | $48.39 | $48.30 | $48.31 | $43.42 | 170,805 |
2019-05-10 | $48.23 | $48.34 | $48.23 | $48.27 | $43.38 | 122,026 |
2019-05-09 | $48.28 | $48.32 | $48.22 | $48.22 | $43.34 | 222,281 |
2019-05-08 | $48.28 | $48.31 | $48.23 | $48.30 | $43.41 | 343,562 |
2019-05-07 | $48.20 | $48.31 | $48.19 | $48.21 | $43.33 | 277,541 |
2019-05-06 | $48.24 | $48.24 | $48.14 | $48.19 | $43.31 | 197,400 |
2019-05-03 | $48.12 | $48.17 | $48.08 | $48.10 | $43.23 | 185,831 |
2019-05-02 | $48.17 | $48.17 | $48.05 | $48.12 | $43.25 | 217,220 |
2019-05-01 | $48.11 | $48.26 | $48.11 | $48.14 | $43.26 | 307,483 |
2019-04-30 | $48.17 | $48.32 | $48.17 | $48.25 | $43.23 | 254,941 |
2019-04-29 | $48.23 | $48.25 | $48.20 | $48.23 | $43.22 | 159,752 |
2019-04-26 | $48.26 | $48.30 | $48.21 | $48.28 | $43.26 | 294,735 |
2019-04-25 | $48.22 | $48.23 | $48.13 | $48.13 | $43.13 | 263,752 |
2019-04-24 | $48.14 | $48.24 | $48.14 | $48.23 | $43.22 | 178,929 |
2019-04-23 | $48.10 | $48.17 | $48.10 | $48.10 | $43.10 | 245,078 |
2019-04-22 | $48.10 | $48.15 | $48.07 | $48.07 | $43.07 | 1,373,646 |
2019-04-18 | $48.07 | $48.16 | $48.07 | $48.08 | $43.08 | 206,158 |
2019-04-17 | $48.03 | $48.12 | $48.03 | $48.04 | $43.05 | 170,817 |
2019-04-16 | $48.04 | $48.09 | $47.96 | $47.98 | $42.99 | 252,393 |
2019-04-15 | $48.05 | $48.14 | $48.05 | $48.09 | $43.09 | 145,968 |
2019-04-12 | $48.02 | $48.11 | $48.00 | $48.00 | $43.01 | 308,417 |
2019-04-11 | $48.17 | $48.20 | $48.09 | $48.11 | $43.11 | 458,130 |
2019-04-10 | $48.16 | $48.20 | $48.16 | $48.18 | $43.17 | 353,626 |
2019-04-09 | $48.14 | $48.18 | $48.11 | $48.13 | $43.13 | 299,332 |
2019-04-08 | $48.06 | $48.14 | $47.99 | $48.12 | $43.12 | 558,553 |
2019-04-05 | $48.02 | $48.06 | $47.96 | $48.06 | $43.06 | 519,049 |
2019-04-04 | $47.99 | $48.05 | $47.96 | $47.96 | $42.98 | 299,639 |
2019-04-03 | $47.97 | $48.05 | $47.90 | $48.01 | $43.02 | 452,484 |
2019-04-02 | $48.00 | $48.04 | $48.00 | $48.00 | $43.01 | 175,980 |
2019-04-01 | $48.10 | $48.17 | $47.96 | $47.98 | $42.99 | 765,869 |
2019-03-29 | $48.25 | $48.35 | $48.24 | $48.35 | $43.20 | 279,120 |
2019-03-28 | $48.35 | $48.38 | $48.26 | $48.31 | $43.16 | 238,607 |
2019-03-27 | $48.32 | $48.40 | $48.32 | $48.36 | $43.21 | 1,403,148 |
2019-03-26 | $48.30 | $48.32 | $48.25 | $48.27 | $43.13 | 267,011 |
2019-03-25 | $48.24 | $48.35 | $48.23 | $48.30 | $43.16 | 557,691 |
2019-03-22 | $48.22 | $48.31 | $48.19 | $48.26 | $43.12 | 1,025,993 |
2019-03-21 | $48.10 | $48.15 | $48.09 | $48.12 | $42.99 | 164,494 |
2019-03-20 | $48.01 | $48.13 | $47.98 | $48.11 | $42.99 | 357,442 |
2019-03-19 | $47.92 | $48.02 | $47.92 | $48.00 | $42.89 | 442,033 |
2019-03-18 | $47.96 | $48.01 | $47.94 | $47.96 | $42.85 | 406,623 |
2019-03-15 | $47.95 | $48.01 | $47.95 | $47.99 | $42.88 | 309,652 |
2019-03-14 | $47.89 | $47.91 | $47.85 | $47.90 | $42.80 | 196,901 |
2019-03-13 | $47.89 | $47.94 | $47.82 | $47.90 | $42.80 | 237,501 |
2019-03-12 | $47.82 | $47.93 | $47.80 | $47.83 | $42.74 | 441,840 |
2019-03-11 | $47.81 | $47.86 | $47.76 | $47.86 | $42.76 | 494,263 |
2019-03-08 | $47.79 | $47.85 | $47.77 | $47.84 | $42.74 | 186,091 |
2019-03-07 | $47.75 | $47.84 | $47.72 | $47.79 | $42.70 | 271,024 |
2019-03-06 | $47.60 | $47.74 | $47.60 | $47.69 | $42.61 | 133,030 |
2019-03-05 | $47.56 | $47.70 | $47.56 | $47.60 | $42.53 | 230,435 |
2019-03-04 | $47.64 | $47.69 | $47.56 | $47.56 | $42.49 | 244,267 |
2019-03-01 | $47.66 | $47.69 | $47.62 | $47.64 | $42.57 | 166,808 |
2019-02-28 | $47.87 | $47.87 | $47.80 | $47.80 | $42.59 | 485,572 |
2019-02-27 | $47.88 | $47.93 | $47.83 | $47.83 | $42.62 | 331,734 |
2019-02-26 | $47.92 | $47.97 | $47.87 | $47.88 | $42.66 | 337,418 |
2019-02-25 | $47.83 | $47.87 | $47.83 | $47.85 | $42.63 | 209,328 |
2019-02-22 | $47.83 | $47.88 | $47.81 | $47.85 | $42.63 | 229,425 |
2019-02-21 | $47.77 | $47.80 | $47.72 | $47.80 | $42.59 | 218,532 |
2019-02-20 | $47.78 | $47.86 | $47.77 | $47.83 | $42.62 | 318,831 |
2019-02-19 | $47.79 | $47.82 | $47.73 | $47.80 | $42.59 | 495,844 |
2019-02-15 | $47.70 | $47.74 | $47.70 | $47.72 | $42.52 | 190,162 |
2019-02-14 | $47.79 | $47.82 | $47.72 | $47.74 | $42.54 | 290,727 |
2019-02-13 | $47.65 | $47.71 | $47.62 | $47.62 | $42.43 | 497,723 |
2019-02-12 | $47.71 | $47.74 | $47.65 | $47.69 | $42.49 | 1,900,157 |
2019-02-11 | $47.73 | $47.76 | $47.70 | $47.70 | $42.50 | 248,432 |
2019-02-08 | $47.78 | $47.80 | $47.75 | $47.78 | $42.57 | 362,124 |
2019-02-07 | $47.72 | $47.77 | $47.69 | $47.73 | $42.53 | 412,095 |
2019-02-06 | $47.68 | $47.72 | $47.60 | $47.67 | $42.47 | 452,425 |
2019-02-05 | $47.62 | $47.65 | $47.59 | $47.64 | $42.45 | 474,910 |
2019-02-04 | $47.62 | $47.63 | $47.56 | $47.61 | $42.42 | 274,975 |
2019-02-01 | $47.69 | $47.70 | $47.58 | $47.65 | $42.45 | 340,217 |
2019-01-31 | $47.73 | $47.89 | $47.73 | $47.87 | $42.53 | 481,090 |
2019-01-30 | $47.49 | $47.77 | $47.46 | $47.75 | $42.42 | 2,178,118 |
2019-01-29 | $47.46 | $47.53 | $47.44 | $47.53 | $42.23 | 231,747 |
2019-01-28 | $47.38 | $47.46 | $47.38 | $47.43 | $42.14 | 262,482 |
2019-01-25 | $47.51 | $47.52 | $47.37 | $47.38 | $42.09 | 341,612 |
2019-01-24 | $47.62 | $47.64 | $47.51 | $47.51 | $42.21 | 356,629 |
2019-01-23 | $47.53 | $47.59 | $47.51 | $47.55 | $42.25 | 645,757 |
2019-01-22 | $47.53 | $47.62 | $47.52 | $47.57 | $42.26 | 383,522 |
2019-01-18 | $47.47 | $47.55 | $47.42 | $47.48 | $42.18 | 287,285 |
2019-01-17 | $47.46 | $47.57 | $47.45 | $47.55 | $42.25 | 339,998 |
2019-01-16 | $47.53 | $47.58 | $47.44 | $47.53 | $42.23 | 373,346 |
2019-01-15 | $47.61 | $47.62 | $47.52 | $47.53 | $42.23 | 220,365 |
2019-01-14 | $47.59 | $47.62 | $47.48 | $47.57 | $42.26 | 320,955 |
2019-01-11 | $47.54 | $47.60 | $47.53 | $47.55 | $42.25 | 262,555 |
2019-01-10 | $47.53 | $47.58 | $47.49 | $47.53 | $42.23 | 377,238 |
2019-01-09 | $47.46 | $47.55 | $47.46 | $47.50 | $42.20 | 282,469 |
2019-01-08 | $47.48 | $47.54 | $47.40 | $47.48 | $42.18 | 1,097,798 |
2019-01-07 | $47.55 | $47.57 | $47.48 | $47.52 | $42.22 | 311,435 |
2019-01-04 | $47.38 | $47.48 | $47.32 | $47.46 | $42.17 | 639,564 |
2019-01-03 | $47.32 | $47.59 | $47.32 | $47.50 | $42.20 | 571,209 |
2019-01-02 | $47.19 | $47.34 | $47.19 | $47.29 | $42.01 | 517,909 |
2018-12-31 | $47.02 | $47.37 | $47.02 | $47.37 | $42.09 | 706,902 |
2018-12-28 | $47.00 | $47.17 | $47.00 | $47.17 | $41.91 | 696,677 |
2018-12-27 | $46.94 | $47.19 | $46.93 | $46.97 | $41.73 | 644,224 |
2018-12-26 | $47.04 | $47.05 | $46.85 | $46.85 | $41.62 | 916,125 |
2018-12-24 | $46.96 | $47.05 | $46.94 | $46.96 | $41.72 | 191,477 |
2018-12-21 | $46.92 | $47.00 | $46.90 | $46.92 | $41.69 | 849,850 |
2018-12-20 | $47.16 | $47.25 | $46.94 | $46.98 | $41.74 | 930,129 |
2018-12-19 | $47.16 | $47.29 | $47.10 | $47.14 | $41.88 | 639,787 |
2018-12-18 | $47.19 | $47.40 | $47.19 | $47.36 | $41.93 | 757,748 |
2018-12-17 | $47.13 | $47.22 | $47.12 | $47.13 | $41.72 | 435,424 |
2018-12-14 | $47.15 | $47.23 | $47.15 | $47.17 | $41.76 | 466,941 |
2018-12-13 | $47.20 | $47.21 | $47.00 | $47.19 | $41.78 | 1,776,200 |
2018-12-12 | $47.25 | $47.25 | $47.12 | $47.12 | $41.71 | 833,725 |
2018-12-11 | $47.27 | $47.34 | $47.27 | $47.30 | $41.87 | 372,971 |
2018-12-10 | $47.37 | $47.38 | $47.29 | $47.36 | $41.93 | 367,445 |
2018-12-07 | $47.19 | $47.35 | $47.15 | $47.33 | $41.90 | 1,294,764 |
2018-12-06 | $47.27 | $47.32 | $47.20 | $47.20 | $41.78 | 1,124,000 |
2018-12-04 | $47.11 | $47.23 | $47.11 | $47.18 | $41.77 | 678,288 |
2018-12-03 | $47.00 | $47.09 | $46.93 | $47.09 | $41.69 | 333,544 |
2018-11-30 | $47.14 | $47.16 | $47.06 | $47.16 | $41.62 | 286,141 |
2018-11-29 | $47.03 | $47.14 | $47.01 | $47.12 | $41.59 | 272,246 |
2018-11-28 | $46.97 | $47.02 | $46.90 | $46.95 | $41.44 | 234,327 |
2018-11-27 | $47.00 | $47.06 | $46.97 | $47.02 | $41.50 | 452,290 |
2018-11-26 | $47.08 | $47.11 | $47.00 | $47.04 | $41.52 | 342,941 |
2018-11-23 | $47.14 | $47.15 | $47.07 | $47.13 | $41.60 | 103,246 |
2018-11-21 | $47.03 | $47.11 | $46.95 | $47.09 | $41.56 | 793,994 |
2018-11-20 | $47.02 | $47.13 | $46.99 | $47.08 | $41.55 | 334,950 |
2018-11-19 | $46.96 | $47.08 | $46.96 | $47.06 | $41.54 | 371,359 |
2018-11-16 | $46.90 | $47.01 | $46.90 | $47.01 | $41.49 | 156,043 |
2018-11-15 | $46.86 | $46.96 | $46.85 | $46.88 | $41.38 | 206,939 |
2018-11-14 | $46.75 | $46.92 | $46.74 | $46.89 | $41.39 | 306,398 |
2018-11-13 | $46.86 | $46.86 | $46.76 | $46.83 | $41.33 | 361,686 |
2018-11-12 | $46.76 | $46.86 | $46.76 | $46.85 | $41.35 | 135,758 |
2018-11-09 | $46.68 | $46.75 | $46.68 | $46.71 | $41.23 | 453,087 |
2018-11-08 | $46.77 | $46.77 | $46.65 | $46.72 | $41.24 | 357,072 |
2018-11-07 | $46.81 | $46.84 | $46.68 | $46.68 | $41.20 | 1,016,301 |
2018-11-06 | $46.77 | $46.79 | $46.72 | $46.79 | $41.30 | 273,538 |
2018-11-05 | $46.71 | $46.77 | $46.69 | $46.69 | $41.21 | 206,831 |
2018-11-02 | $46.73 | $46.77 | $46.63 | $46.68 | $41.20 | 250,166 |
2018-11-01 | $46.79 | $46.85 | $46.76 | $46.82 | $41.32 | 354,835 |
2018-10-31 | $46.87 | $46.98 | $46.87 | $46.96 | $41.33 | 256,950 |
2018-10-30 | $46.95 | $47.02 | $46.93 | $46.95 | $41.32 | 530,843 |
2018-10-29 | $47.00 | $47.03 | $46.94 | $47.03 | $41.39 | 351,511 |
2018-10-26 | $47.00 | $47.06 | $47.00 | $47.01 | $41.37 | 288,985 |
2018-10-25 | $46.96 | $47.01 | $46.89 | $47.00 | $41.36 | 793,461 |
2018-10-24 | $46.93 | $47.00 | $46.92 | $46.98 | $41.35 | 574,910 |
2018-10-23 | $46.94 | $46.98 | $46.83 | $46.88 | $41.26 | 931,389 |
2018-10-22 | $46.84 | $46.89 | $46.80 | $46.80 | $41.19 | 357,826 |
2018-10-19 | $46.90 | $46.91 | $46.79 | $46.82 | $41.21 | 1,177,321 |
2018-10-18 | $46.80 | $46.94 | $46.80 | $46.82 | $41.21 | 315,200 |
2018-10-17 | $46.91 | $46.97 | $46.83 | $46.90 | $41.28 | 306,556 |
2018-10-16 | $46.96 | $46.96 | $46.91 | $46.96 | $41.33 | 217,412 |
2018-10-15 | $46.94 | $46.95 | $46.90 | $46.90 | $41.28 | 225,002 |
2018-10-12 | $46.88 | $46.96 | $46.85 | $46.95 | $41.32 | 517,846 |
2018-10-11 | $46.90 | $46.97 | $46.88 | $46.88 | $41.26 | 1,350,925 |
2018-10-10 | $46.79 | $46.84 | $46.76 | $46.82 | $41.21 | 1,053,177 |
2018-10-09 | $46.82 | $46.88 | $46.81 | $46.88 | $41.26 | 521,892 |
2018-10-08 | $46.83 | $46.89 | $46.77 | $46.83 | $41.21 | 338,826 |
2018-10-05 | $46.88 | $46.88 | $46.74 | $46.80 | $41.19 | 529,396 |
2018-10-04 | $46.87 | $46.93 | $46.84 | $46.87 | $41.25 | 360,129 |
2018-10-03 | $47.07 | $47.11 | $46.91 | $46.96 | $41.33 | 411,284 |
2018-10-02 | $47.12 | $47.16 | $47.07 | $47.09 | $41.44 | 216,514 |
2018-10-01 | $47.08 | $47.12 | $47.05 | $47.06 | $41.42 | 350,628 |
2018-09-28 | $47.22 | $47.29 | $47.19 | $47.25 | $41.46 | 275,799 |
2018-09-27 | $47.16 | $47.24 | $47.15 | $47.19 | $41.41 | 232,786 |
2018-09-26 | $47.18 | $47.20 | $47.13 | $47.17 | $41.39 | 239,885 |
2018-09-25 | $47.14 | $47.16 | $47.07 | $47.16 | $41.38 | 312,562 |
2018-09-24 | $47.13 | $47.17 | $47.10 | $47.11 | $41.34 | 280,835 |
2018-09-21 | $47.11 | $47.18 | $47.11 | $47.13 | $41.36 | 360,671 |
2018-09-20 | $47.18 | $47.21 | $47.13 | $47.14 | $41.37 | 230,392 |
2018-09-19 | $47.25 | $47.30 | $47.15 | $47.15 | $41.38 | 533,825 |
2018-09-18 | $47.28 | $47.33 | $47.22 | $47.22 | $41.44 | 257,448 |
2018-09-17 | $47.35 | $47.35 | $47.32 | $47.32 | $41.52 | 177,003 |
2018-09-14 | $47.36 | $47.38 | $47.31 | $47.31 | $41.52 | 305,560 |
2018-09-13 | $47.41 | $47.45 | $47.29 | $47.43 | $41.62 | 555,044 |
2018-09-12 | $47.26 | $47.45 | $47.25 | $47.35 | $41.55 | 1,602,974 |
2018-09-11 | $47.26 | $47.26 | $47.18 | $47.23 | $41.45 | 478,952 |
2018-09-10 | $47.27 | $47.29 | $47.26 | $47.28 | $41.49 | 118,146 |
2018-09-07 | $47.29 | $47.30 | $47.25 | $47.25 | $41.46 | 148,163 |
2018-09-06 | $47.33 | $47.42 | $47.33 | $47.39 | $41.59 | 411,177 |
2018-09-05 | $47.29 | $47.33 | $47.29 | $47.32 | $41.52 | 223,335 |
2018-09-04 | $47.33 | $47.36 | $47.28 | $47.32 | $41.52 | 226,823 |
2018-08-31 | $47.62 | $47.62 | $47.49 | $47.52 | $41.57 | 353,923 |
2018-08-30 | $47.53 | $47.59 | $47.52 | $47.58 | $41.63 | 162,120 |
2018-08-29 | $47.48 | $47.54 | $47.46 | $47.50 | $41.56 | 241,325 |
2018-08-28 | $47.60 | $47.60 | $47.46 | $47.47 | $41.53 | 311,800 |
2018-08-27 | $47.61 | $47.65 | $47.56 | $47.60 | $41.64 | 248,466 |
2018-08-24 | $47.54 | $47.69 | $47.54 | $47.65 | $41.69 | 193,634 |
2018-08-23 | $47.60 | $47.64 | $47.58 | $47.58 | $41.63 | 313,367 |
2018-08-22 | $47.62 | $47.67 | $47.60 | $47.60 | $41.64 | 232,327 |
2018-08-21 | $47.78 | $47.78 | $47.54 | $47.59 | $41.64 | 1,036,509 |
2018-08-20 | $47.69 | $47.80 | $47.69 | $47.79 | $41.81 | 271,656 |
2018-08-17 | $47.61 | $47.73 | $47.61 | $47.69 | $41.72 | 260,385 |
2018-08-16 | $47.58 | $47.66 | $47.57 | $47.64 | $41.68 | 234,894 |
2018-08-15 | $47.57 | $47.64 | $47.57 | $47.59 | $41.64 | 180,019 |
2018-08-14 | $47.51 | $47.57 | $47.50 | $47.56 | $41.61 | 228,066 |
2018-08-13 | $47.49 | $47.58 | $47.44 | $47.55 | $41.60 | 1,183,432 |
2018-08-10 | $47.37 | $47.49 | $47.37 | $47.42 | $41.49 | 384,509 |
2018-08-09 | $47.34 | $47.39 | $47.34 | $47.35 | $41.43 | 159,290 |
2018-08-08 | $47.29 | $47.34 | $47.25 | $47.28 | $41.36 | 673,531 |
2018-08-07 | $47.32 | $47.35 | $47.27 | $47.27 | $41.36 | 546,849 |
2018-08-06 | $47.33 | $47.39 | $47.33 | $47.34 | $41.42 | 143,054 |
2018-08-03 | $47.28 | $47.33 | $47.25 | $47.29 | $41.37 | 258,978 |
2018-08-02 | $47.23 | $47.26 | $47.21 | $47.23 | $41.32 | 102,402 |
2018-08-01 | $47.24 | $47.27 | $47.19 | $47.21 | $41.30 | 452,025 |
2018-07-31 | $47.45 | $47.45 | $47.39 | $47.42 | $41.37 | 165,091 |
2018-07-30 | $47.35 | $47.42 | $47.35 | $47.36 | $41.32 | 143,272 |
2018-07-27 | $47.45 | $47.45 | $47.36 | $47.37 | $41.33 | 331,358 |
2018-07-26 | $47.43 | $47.46 | $47.36 | $47.41 | $41.36 | 204,532 |
2018-07-25 | $47.47 | $47.47 | $47.38 | $47.41 | $41.36 | 365,737 |
2018-07-24 | $47.34 | $47.41 | $47.33 | $47.41 | $41.36 | 224,763 |
2018-07-23 | $47.50 | $47.50 | $47.34 | $47.35 | $41.31 | 223,526 |
2018-07-20 | $47.56 | $47.56 | $47.48 | $47.48 | $41.43 | 176,125 |
2018-07-19 | $47.55 | $47.65 | $47.55 | $47.57 | $41.50 | 266,856 |
2018-07-18 | $47.60 | $47.61 | $47.54 | $47.55 | $41.49 | 174,135 |
2018-07-17 | $47.62 | $47.62 | $47.54 | $47.55 | $41.49 | 193,931 |
2018-07-16 | $47.54 | $47.62 | $47.54 | $47.58 | $41.51 | 152,653 |
2018-07-13 | $47.58 | $47.67 | $47.56 | $47.61 | $41.54 | 177,709 |
2018-07-12 | $47.53 | $47.62 | $47.53 | $47.55 | $41.49 | 215,337 |
2018-07-11 | $47.57 | $47.61 | $47.50 | $47.60 | $41.53 | 288,647 |
2018-07-10 | $47.52 | $47.57 | $47.48 | $47.55 | $41.49 | 202,177 |
2018-07-09 | $47.50 | $47.56 | $47.48 | $47.49 | $41.43 | 234,296 |
2018-07-06 | $47.52 | $47.59 | $47.52 | $47.55 | $41.49 | 215,354 |
2018-07-05 | $47.48 | $47.56 | $47.48 | $47.50 | $41.44 | 209,494 |
2018-07-03 | $47.42 | $47.51 | $47.42 | $47.50 | $41.44 | 72,059 |
2018-07-02 | $47.55 | $47.56 | $47.40 | $47.45 | $41.40 | 402,522 |
2018-06-29 | $47.59 | $47.69 | $47.55 | $47.55 | $41.37 | 242,790 |
2018-06-28 | $47.66 | $47.69 | $47.62 | $47.69 | $41.49 | 191,671 |
2018-06-27 | $47.64 | $47.72 | $47.63 | $47.67 | $41.47 | 179,011 |
2018-06-26 | $47.51 | $47.68 | $47.51 | $47.67 | $41.47 | 321,354 |
2018-06-25 | $47.49 | $47.57 | $47.49 | $47.57 | $41.39 | 210,935 |
2018-06-22 | $47.43 | $47.54 | $47.41 | $47.54 | $41.36 | 344,226 |
2018-06-21 | $47.44 | $47.48 | $47.42 | $47.43 | $41.27 | 318,025 |
2018-06-20 | $47.50 | $47.50 | $47.37 | $47.37 | $41.21 | 151,617 |
2018-06-19 | $47.47 | $47.50 | $47.43 | $47.44 | $41.27 | 204,760 |
2018-06-18 | $47.46 | $47.46 | $47.38 | $47.40 | $41.24 | 164,787 |
2018-06-15 | $47.44 | $47.46 | $47.38 | $47.38 | $41.22 | 152,790 |
2018-06-14 | $47.33 | $47.38 | $47.32 | $47.37 | $41.21 | 271,008 |
2018-06-13 | $47.34 | $47.35 | $47.23 | $47.28 | $41.13 | 470,152 |
2018-06-12 | $47.31 | $47.34 | $47.30 | $47.34 | $41.19 | 383,407 |
2018-06-11 | $47.32 | $47.38 | $47.31 | $47.34 | $41.19 | 118,749 |
2018-06-08 | $47.35 | $47.40 | $47.33 | $47.36 | $41.20 | 136,830 |
2018-06-07 | $47.29 | $47.46 | $47.29 | $47.39 | $41.23 | 204,537 |
2018-06-06 | $47.37 | $47.39 | $47.32 | $47.34 | $41.19 | 144,664 |
2018-06-05 | $47.41 | $47.47 | $47.38 | $47.42 | $41.26 | 216,429 |
2018-06-04 | $47.39 | $47.41 | $47.35 | $47.36 | $41.20 | 198,003 |
2018-06-01 | $47.44 | $47.50 | $47.42 | $47.46 | $41.29 | 171,183 |
2018-05-31 | $47.67 | $47.67 | $47.60 | $47.63 | $41.33 | 171,678 |
2018-05-30 | $47.72 | $47.75 | $47.64 | $47.70 | $41.39 | 180,170 |
2018-05-29 | $47.62 | $47.90 | $47.58 | $47.77 | $41.45 | 365,122 |
2018-05-25 | $47.46 | $47.52 | $47.46 | $47.50 | $41.22 | 209,594 |
2018-05-24 | $47.45 | $47.46 | $47.37 | $47.40 | $41.13 | 335,673 |
2018-05-23 | $47.28 | $47.36 | $47.27 | $47.33 | $41.07 | 302,677 |
2018-05-22 | $47.21 | $47.24 | $47.18 | $47.22 | $40.97 | 205,649 |
2018-05-21 | $47.20 | $47.24 | $47.19 | $47.22 | $40.97 | 227,298 |
2018-05-18 | $47.18 | $47.24 | $47.17 | $47.24 | $40.99 | 278,857 |
2018-05-17 | $47.17 | $47.18 | $47.13 | $47.15 | $40.91 | 204,426 |
2018-05-16 | $47.19 | $47.20 | $47.11 | $47.15 | $40.91 | 812,881 |
2018-05-15 | $47.26 | $47.26 | $47.15 | $47.19 | $40.95 | 248,808 |
2018-05-14 | $47.35 | $47.39 | $47.33 | $47.37 | $41.10 | 157,745 |
2018-05-11 | $47.37 | $47.39 | $47.35 | $47.37 | $41.10 | 249,288 |
2018-05-10 | $47.38 | $47.42 | $47.33 | $47.38 | $41.11 | 308,549 |
2018-05-09 | $47.31 | $47.35 | $47.31 | $47.31 | $41.05 | 177,669 |
2018-05-08 | $47.39 | $47.40 | $47.34 | $47.39 | $41.12 | 137,280 |
2018-05-07 | $47.44 | $47.44 | $47.39 | $47.40 | $41.13 | 216,802 |
2018-05-04 | $47.42 | $47.46 | $47.37 | $47.41 | $41.14 | 338,751 |
2018-05-03 | $47.40 | $47.46 | $47.39 | $47.39 | $41.12 | 156,312 |
2018-05-02 | $47.39 | $47.39 | $47.32 | $47.35 | $41.09 | 259,050 |
2018-05-01 | $47.39 | $47.41 | $47.33 | $47.34 | $41.08 | 401,742 |
2018-04-30 | $47.49 | $47.54 | $47.49 | $47.50 | $41.10 | 183,046 |
2018-04-27 | $47.45 | $47.49 | $47.45 | $47.47 | $41.08 | 184,120 |
2018-04-26 | $47.43 | $47.45 | $47.41 | $47.42 | $41.03 | 177,284 |
2018-04-25 | $47.43 | $47.43 | $47.36 | $47.38 | $41.00 | 327,828 |
2018-04-24 | $47.42 | $47.45 | $47.40 | $47.40 | $41.02 | 260,897 |
2018-04-23 | $47.47 | $47.50 | $47.44 | $47.45 | $41.06 | 160,680 |
2018-04-20 | $47.54 | $47.55 | $47.47 | $47.47 | $41.08 | 220,476 |
2018-04-19 | $47.65 | $47.65 | $47.55 | $47.58 | $41.17 | 781,957 |
2018-04-18 | $47.79 | $47.83 | $47.66 | $47.67 | $41.25 | 257,062 |
2018-04-17 | $47.77 | $47.85 | $47.77 | $47.83 | $41.39 | 264,055 |
2018-04-16 | $47.71 | $47.81 | $47.71 | $47.76 | $41.33 | 239,545 |
2018-04-13 | $47.77 | $47.86 | $47.75 | $47.75 | $41.32 | 213,116 |
2018-04-12 | $47.81 | $47.84 | $47.74 | $47.84 | $41.40 | 410,941 |
2018-04-11 | $47.88 | $47.88 | $47.79 | $47.86 | $41.41 | 472,611 |
2018-04-10 | $47.84 | $47.84 | $47.79 | $47.80 | $41.36 | 220,941 |
2018-04-09 | $47.81 | $47.86 | $47.77 | $47.86 | $41.41 | 303,675 |
2018-04-06 | $47.85 | $47.88 | $47.80 | $47.86 | $41.41 | 167,710 |
2018-04-05 | $47.75 | $47.79 | $47.74 | $47.77 | $41.34 | 164,917 |
2018-04-04 | $47.82 | $47.86 | $47.77 | $47.77 | $41.34 | 205,622 |
2018-04-03 | $47.82 | $47.86 | $47.82 | $47.83 | $41.39 | 148,291 |
2018-04-02 | $47.83 | $47.96 | $47.83 | $47.92 | $41.47 | 366,119 |
2018-03-29 | $47.91 | $48.02 | $47.91 | $47.97 | $41.40 | 198,341 |
2018-03-28 | $47.91 | $47.95 | $47.85 | $47.93 | $41.37 | 351,604 |
2018-03-27 | $47.81 | $47.88 | $47.77 | $47.87 | $41.31 | 203,801 |
2018-03-26 | $47.72 | $47.78 | $47.70 | $47.72 | $41.19 | 181,673 |
2018-03-23 | $47.75 | $47.80 | $47.75 | $47.75 | $41.21 | 331,347 |
2018-03-22 | $47.71 | $47.75 | $47.66 | $47.70 | $41.17 | 268,497 |
2018-03-21 | $47.66 | $47.67 | $47.59 | $47.66 | $41.13 | 351,764 |
2018-03-20 | $47.66 | $47.72 | $47.66 | $47.68 | $41.15 | 224,783 |
2018-03-19 | $47.72 | $47.77 | $47.68 | $47.68 | $41.15 | 289,881 |
2018-03-16 | $47.74 | $47.78 | $47.70 | $47.72 | $41.19 | 364,294 |
2018-03-15 | $47.82 | $47.83 | $47.74 | $47.76 | $41.22 | 300,010 |
2018-03-14 | $47.70 | $47.79 | $47.70 | $47.77 | $41.23 | 377,629 |
2018-03-13 | $47.72 | $47.76 | $47.68 | $47.71 | $41.18 | 328,290 |
2018-03-12 | $47.69 | $47.69 | $47.64 | $47.69 | $41.16 | 342,959 |
2018-03-09 | $47.65 | $47.68 | $47.60 | $47.66 | $41.13 | 159,652 |
2018-03-08 | $47.70 | $47.74 | $47.66 | $47.70 | $41.17 | 271,255 |
2018-03-07 | $47.70 | $47.72 | $47.62 | $47.63 | $41.11 | 333,098 |
2018-03-06 | $47.70 | $47.72 | $47.64 | $47.64 | $41.12 | 290,612 |
2018-03-05 | $47.80 | $47.80 | $47.64 | $47.66 | $41.13 | 251,064 |
2018-03-02 | $47.74 | $47.77 | $47.68 | $47.71 | $41.18 | 583,785 |
2018-03-01 | $47.70 | $47.83 | $47.69 | $47.78 | $41.24 | 377,790 |
2018-02-28 | $47.74 | $47.80 | $47.73 | $47.79 | $41.14 | 249,839 |
2018-02-27 | $47.86 | $47.86 | $47.68 | $47.73 | $41.09 | 310,010 |
2018-02-26 | $47.84 | $47.90 | $47.81 | $47.81 | $41.16 | 199,664 |
2018-02-23 | $47.75 | $47.84 | $47.74 | $47.78 | $41.13 | 377,120 |
2018-02-22 | $47.74 | $47.76 | $47.65 | $47.65 | $41.02 | 610,575 |
2018-02-21 | $47.82 | $47.89 | $47.64 | $47.64 | $41.01 | 471,684 |
2018-02-20 | $47.79 | $47.83 | $47.72 | $47.82 | $41.16 | 302,009 |
2018-02-16 | $47.83 | $47.86 | $47.74 | $47.76 | $41.11 | 399,443 |
2018-02-15 | $47.76 | $47.86 | $47.67 | $47.67 | $41.03 | 401,989 |
2018-02-14 | $47.85 | $47.85 | $47.66 | $47.67 | $41.03 | 398,607 |
2018-02-13 | $47.92 | $47.92 | $47.82 | $47.86 | $41.20 | 466,973 |
2018-02-12 | $47.86 | $47.92 | $47.82 | $47.91 | $41.24 | 768,391 |
2018-02-09 | $47.79 | $47.98 | $47.77 | $47.80 | $41.15 | 398,515 |
2018-02-08 | $47.86 | $47.94 | $47.81 | $47.89 | $41.22 | 668,577 |
2018-02-07 | $48.04 | $48.07 | $47.92 | $47.97 | $41.29 | 650,479 |
2018-02-06 | $47.97 | $48.05 | $47.89 | $47.89 | $41.22 | 907,850 |
2018-02-05 | $47.82 | $48.12 | $47.79 | $48.08 | $41.39 | 747,955 |
2018-02-02 | $47.91 | $47.92 | $47.83 | $47.86 | $41.20 | 850,302 |
2018-02-01 | $48.13 | $48.13 | $47.94 | $47.94 | $41.27 | 1,057,137 |
2018-01-31 | $48.22 | $48.23 | $48.12 | $48.16 | $41.35 | 432,798 |
2018-01-30 | $48.21 | $48.23 | $48.12 | $48.16 | $41.35 | 907,020 |
2018-01-29 | $48.18 | $48.24 | $48.16 | $48.18 | $41.37 | 359,416 |
2018-01-26 | $48.29 | $48.36 | $48.25 | $48.28 | $41.46 | 343,671 |
2018-01-25 | $48.31 | $48.36 | $48.25 | $48.33 | $41.50 | 242,617 |
2018-01-24 | $48.33 | $48.33 | $48.26 | $48.27 | $41.45 | 299,450 |
2018-01-23 | $48.31 | $48.38 | $48.30 | $48.32 | $41.49 | 338,950 |
2018-01-22 | $48.29 | $48.34 | $48.26 | $48.26 | $41.44 | 264,917 |
2018-01-19 | $48.37 | $48.37 | $48.25 | $48.26 | $41.44 | 461,526 |
2018-01-18 | $48.34 | $48.42 | $48.32 | $48.34 | $41.51 | 468,570 |
2018-01-17 | $48.48 | $48.49 | $48.37 | $48.44 | $41.60 | 409,186 |
2018-01-16 | $48.50 | $48.50 | $48.41 | $48.49 | $41.64 | 521,853 |
2018-01-12 | $48.46 | $48.47 | $48.38 | $48.46 | $41.61 | 374,776 |
2018-01-11 | $48.47 | $48.49 | $48.38 | $48.46 | $41.61 | 431,938 |
2018-01-10 | $48.40 | $48.45 | $48.35 | $48.44 | $41.60 | 534,648 |
2018-01-09 | $48.49 | $48.52 | $48.42 | $48.42 | $41.58 | 253,569 |
2018-01-08 | $48.55 | $48.59 | $48.49 | $48.54 | $41.68 | 476,611 |
2018-01-05 | $48.60 | $48.60 | $48.50 | $48.55 | $41.69 | 472,306 |
2018-01-04 | $48.58 | $48.58 | $48.49 | $48.57 | $41.71 | 800,630 |
2018-01-03 | $48.62 | $48.62 | $48.54 | $48.59 | $41.72 | 551,936 |
2018-01-02 | $48.57 | $48.60 | $48.53 | $48.55 | $41.69 | 504,084 |
2017-12-29 | $48.54 | $48.65 | $48.54 | $48.64 | $41.77 | 876,892 |
2017-12-28 | $48.55 | $48.62 | $48.53 | $48.59 | $41.72 | 289,742 |
2017-12-27 | $48.50 | $48.66 | $48.50 | $48.60 | $41.73 | 348,141 |
2017-12-26 | $48.44 | $48.49 | $48.44 | $48.47 | $41.62 | 457,733 |
2017-12-22 | $48.50 | $48.50 | $48.45 | $48.48 | $41.63 | 297,741 |
2017-12-21 | $48.41 | $48.50 | $48.40 | $48.49 | $41.64 | 960,107 |
2017-12-20 | $48.46 | $48.49 | $48.38 | $48.41 | $41.57 | 1,478,228 |
2017-12-19 | $48.58 | $48.59 | $48.45 | $48.52 | $41.66 | 361,246 |
2017-12-18 | $48.74 | $48.80 | $48.69 | $48.71 | $41.73 | 319,582 |
2017-12-15 | $48.77 | $48.78 | $48.70 | $48.72 | $41.73 | 624,105 |
2017-12-14 | $48.77 | $48.80 | $48.72 | $48.78 | $41.79 | 358,719 |
2017-12-13 | $48.72 | $48.84 | $48.69 | $48.80 | $41.80 | 412,636 |
2017-12-12 | $48.71 | $48.72 | $48.64 | $48.67 | $41.69 | 288,554 |
2017-12-11 | $48.71 | $48.77 | $48.69 | $48.70 | $41.72 | 240,955 |
2017-12-08 | $48.73 | $48.77 | $48.71 | $48.74 | $41.75 | 174,461 |
2017-12-07 | $48.79 | $48.85 | $48.76 | $48.76 | $41.77 | 190,122 |
2017-12-06 | $48.78 | $48.83 | $48.78 | $48.80 | $41.80 | 241,562 |
2017-12-05 | $48.69 | $48.73 | $48.66 | $48.73 | $41.74 | 252,797 |
2017-12-04 | $48.72 | $48.76 | $48.66 | $48.75 | $41.76 | 163,956 |
2017-12-01 | $48.67 | $48.82 | $48.65 | $48.75 | $41.76 | 312,891 |
2017-11-30 | $48.87 | $48.90 | $48.75 | $48.80 | $41.70 | 369,756 |
2017-11-29 | $48.86 | $48.89 | $48.82 | $48.88 | $41.77 | 245,757 |
2017-11-28 | $48.96 | $48.99 | $48.93 | $48.95 | $41.83 | 212,666 |
2017-11-27 | $48.91 | $48.96 | $48.88 | $48.95 | $41.83 | 255,700 |
2017-11-24 | $48.90 | $48.97 | $48.83 | $48.89 | $41.78 | 53,238 |
2017-11-22 | $48.88 | $48.96 | $48.85 | $48.96 | $41.84 | 255,651 |
2017-11-21 | $48.85 | $48.90 | $48.82 | $48.90 | $41.79 | 263,753 |
2017-11-20 | $48.85 | $48.88 | $48.81 | $48.84 | $41.74 | 213,778 |
2017-11-17 | $48.87 | $48.90 | $48.86 | $48.86 | $41.75 | 200,460 |
2017-11-16 | $48.89 | $48.92 | $48.82 | $48.84 | $41.74 | 557,423 |
2017-11-15 | $48.90 | $48.97 | $48.86 | $48.95 | $41.83 | 236,596 |
2017-11-14 | $48.80 | $48.87 | $48.80 | $48.87 | $41.76 | 255,570 |
2017-11-13 | $48.84 | $48.87 | $48.80 | $48.82 | $41.72 | 202,126 |
2017-11-10 | $48.86 | $48.86 | $48.79 | $48.83 | $41.73 | 455,328 |
2017-11-09 | $48.91 | $48.98 | $48.90 | $48.95 | $41.83 | 296,912 |
2017-11-08 | $48.98 | $49.03 | $48.96 | $49.00 | $41.87 | 197,030 |
2017-11-07 | $49.04 | $49.04 | $48.96 | $49.03 | $41.90 | 358,931 |
2017-11-06 | $48.97 | $49.04 | $48.97 | $49.04 | $41.91 | 266,886 |
2017-11-03 | $48.95 | $49.01 | $48.93 | $48.98 | $41.85 | 418,945 |
2017-11-02 | $48.98 | $49.02 | $48.93 | $48.97 | $41.85 | 625,180 |
2017-11-01 | $48.88 | $49.01 | $48.88 | $48.97 | $41.85 | 300,604 |
2017-10-31 | $49.11 | $49.12 | $49.02 | $49.07 | $41.84 | 570,620 |
2017-10-30 | $49.07 | $49.11 | $48.99 | $49.09 | $41.85 | 228,012 |
2017-10-27 | $48.87 | $49.02 | $48.87 | $49.00 | $41.78 | 460,955 |
2017-10-26 | $49.03 | $49.03 | $48.86 | $48.94 | $41.73 | 637,418 |
2017-10-25 | $48.87 | $49.03 | $48.87 | $49.01 | $41.79 | 382,861 |
2017-10-24 | $49.00 | $49.06 | $49.00 | $49.05 | $41.82 | 211,018 |
2017-10-23 | $49.07 | $49.13 | $49.07 | $49.12 | $41.88 | 176,865 |
2017-10-20 | $49.04 | $49.11 | $49.03 | $49.06 | $41.83 | 280,486 |
2017-10-19 | $49.20 | $49.21 | $49.14 | $49.17 | $41.92 | 315,189 |
2017-10-18 | $49.13 | $49.16 | $49.11 | $49.15 | $41.90 | 313,198 |
2017-10-17 | $49.15 | $49.20 | $49.13 | $49.18 | $41.93 | 235,986 |
2017-10-16 | $49.17 | $49.25 | $49.12 | $49.18 | $41.93 | 195,908 |
2017-10-13 | $49.25 | $49.25 | $49.17 | $49.25 | $41.99 | 366,821 |
2017-10-12 | $49.16 | $49.23 | $49.09 | $49.18 | $41.93 | 348,328 |
2017-10-11 | $49.16 | $49.18 | $49.06 | $49.15 | $41.90 | 1,380,808 |
2017-10-10 | $49.14 | $49.16 | $49.10 | $49.15 | $41.90 | 295,100 |
2017-10-09 | $49.18 | $49.18 | $49.06 | $49.13 | $41.89 | 189,790 |
2017-10-06 | $48.97 | $49.11 | $48.97 | $49.11 | $41.87 | 333,870 |
2017-10-05 | $49.16 | $49.16 | $49.08 | $49.13 | $41.89 | 186,580 |
2017-10-04 | $49.18 | $49.23 | $49.09 | $49.16 | $41.91 | 229,222 |
2017-10-03 | $49.09 | $49.16 | $49.09 | $49.14 | $41.90 | 411,929 |
2017-10-02 | $49.17 | $49.19 | $49.08 | $49.15 | $41.90 | 304,044 |
2017-09-29 | $49.30 | $49.33 | $49.23 | $49.27 | $41.91 | 686,270 |
2017-09-28 | $49.21 | $49.30 | $49.21 | $49.30 | $41.93 | 411,932 |
2017-09-27 | $49.28 | $49.31 | $49.26 | $49.31 | $41.94 | 1,178,927 |
2017-09-26 | $49.34 | $49.42 | $49.34 | $49.39 | $42.01 | 283,905 |
2017-09-25 | $49.30 | $49.42 | $49.28 | $49.37 | $41.99 | 230,435 |
2017-09-22 | $49.33 | $49.35 | $49.29 | $49.34 | $41.97 | 208,683 |
2017-09-21 | $49.30 | $49.33 | $49.25 | $49.26 | $41.90 | 380,112 |
2017-09-20 | $49.37 | $49.41 | $49.27 | $49.31 | $41.94 | 300,048 |
2017-09-19 | $49.38 | $49.40 | $49.35 | $49.36 | $41.98 | 406,915 |
2017-09-18 | $49.38 | $49.40 | $49.36 | $49.39 | $42.01 | 217,139 |
2017-09-15 | $49.44 | $49.44 | $49.40 | $49.42 | $42.04 | 183,785 |
2017-09-14 | $49.36 | $49.45 | $49.36 | $49.43 | $42.04 | 403,975 |
2017-09-13 | $49.45 | $49.47 | $49.38 | $49.38 | $42.00 | 226,943 |
2017-09-12 | $49.46 | $49.48 | $49.43 | $49.45 | $42.06 | 210,882 |
2017-09-11 | $49.54 | $49.56 | $49.47 | $49.51 | $42.11 | 296,958 |
2017-09-08 | $49.62 | $49.66 | $49.55 | $49.60 | $42.19 | 296,616 |
2017-09-07 | $49.56 | $49.65 | $49.54 | $49.61 | $42.20 | 340,029 |
2017-09-06 | $49.58 | $49.62 | $49.51 | $49.51 | $42.11 | 234,535 |
2017-09-05 | $49.50 | $49.61 | $49.50 | $49.61 | $42.20 | 382,470 |
2017-09-01 | $49.42 | $49.45 | $49.37 | $49.44 | $42.05 | 278,124 |
2017-08-31 | $49.54 | $49.61 | $49.51 | $49.54 | $42.03 | 1,085,704 |
2017-08-30 | $49.53 | $49.57 | $49.51 | $49.55 | $42.04 | 243,389 |
2017-08-29 | $49.59 | $49.65 | $49.54 | $49.59 | $42.08 | 360,463 |
2017-08-28 | $49.47 | $49.54 | $49.47 | $49.53 | $42.03 | 209,134 |
2017-08-25 | $49.41 | $49.49 | $49.41 | $49.46 | $41.97 | 257,438 |
2017-08-24 | $49.43 | $49.48 | $49.40 | $49.42 | $41.93 | 819,473 |
2017-08-23 | $49.42 | $49.49 | $49.42 | $49.48 | $41.98 | 234,735 |
2017-08-22 | $49.41 | $49.44 | $49.38 | $49.41 | $41.92 | 229,359 |
2017-08-21 | $49.44 | $49.46 | $49.41 | $49.45 | $41.96 | 194,800 |
2017-08-18 | $49.42 | $49.46 | $49.38 | $49.42 | $41.93 | 309,200 |
2017-08-17 | $49.34 | $49.44 | $49.21 | $49.42 | $41.93 | 211,468 |
2017-08-16 | $49.30 | $49.37 | $49.28 | $49.34 | $41.86 | 220,261 |
2017-08-15 | $49.30 | $49.33 | $49.26 | $49.32 | $41.85 | 272,540 |
2017-08-14 | $49.34 | $49.39 | $49.34 | $49.38 | $41.90 | 877,012 |
2017-08-11 | $49.31 | $49.39 | $49.31 | $49.36 | $41.88 | 202,749 |
2017-08-10 | $49.33 | $49.39 | $49.33 | $49.37 | $41.89 | 318,485 |
2017-08-09 | $49.31 | $49.37 | $49.29 | $49.31 | $41.84 | 209,549 |
2017-08-08 | $49.29 | $49.30 | $49.24 | $49.27 | $41.80 | 198,250 |
2017-08-07 | $49.23 | $49.38 | $49.23 | $49.38 | $41.90 | 302,789 |
2017-08-04 | $49.22 | $49.28 | $49.19 | $49.27 | $41.80 | 186,477 |
2017-08-03 | $49.28 | $49.33 | $49.27 | $49.33 | $41.86 | 251,782 |
2017-08-02 | $49.28 | $49.30 | $49.22 | $49.24 | $41.78 | 209,297 |
2017-08-01 | $49.14 | $49.29 | $49.11 | $49.27 | $41.80 | 296,366 |
2017-07-31 | $49.27 | $49.33 | $49.24 | $49.33 | $41.76 | 175,509 |
2017-07-28 | $49.22 | $49.32 | $49.20 | $49.30 | $41.73 | 231,891 |
2017-07-27 | $49.23 | $49.28 | $49.20 | $49.25 | $41.69 | 245,565 |
2017-07-26 | $49.15 | $49.29 | $49.15 | $49.26 | $41.70 | 133,002 |
2017-07-25 | $49.19 | $49.25 | $49.18 | $49.20 | $41.65 | 242,585 |
2017-07-24 | $49.35 | $49.37 | $49.32 | $49.34 | $41.76 | 188,804 |
2017-07-21 | $49.32 | $49.38 | $49.29 | $49.33 | $41.76 | 228,992 |
2017-07-20 | $49.32 | $49.36 | $49.29 | $49.30 | $41.73 | 846,387 |
2017-07-19 | $49.27 | $49.31 | $49.26 | $49.28 | $41.71 | 296,288 |
2017-07-18 | $49.23 | $49.30 | $49.22 | $49.26 | $41.70 | 301,391 |
2017-07-17 | $49.13 | $49.23 | $49.13 | $49.18 | $41.63 | 150,714 |
2017-07-14 | $49.19 | $49.21 | $49.14 | $49.15 | $41.60 | 269,852 |
2017-07-13 | $49.09 | $49.13 | $49.07 | $49.13 | $41.59 | 158,108 |
2017-07-12 | $49.06 | $49.16 | $49.06 | $49.10 | $41.56 | 202,991 |
2017-07-11 | $48.99 | $49.06 | $48.92 | $49.06 | $41.53 | 174,232 |
2017-07-10 | $48.96 | $49.01 | $48.94 | $48.99 | $41.47 | 233,413 |
2017-07-07 | $48.95 | $48.96 | $48.87 | $48.94 | $41.43 | 265,970 |
2017-07-06 | $48.90 | $48.96 | $48.84 | $48.89 | $41.38 | 283,251 |
2017-07-05 | $48.92 | $49.00 | $48.91 | $48.94 | $41.43 | 160,000 |
2017-07-03 | $49.06 | $49.10 | $48.91 | $48.91 | $41.40 | 584,997 |
2017-06-30 | $49.24 | $49.27 | $49.16 | $49.21 | $41.55 | 237,509 |
2017-06-29 | $49.22 | $49.29 | $49.21 | $49.23 | $41.57 | 177,291 |
2017-06-28 | $49.33 | $49.38 | $49.29 | $49.36 | $41.68 | 301,467 |
2017-06-27 | $49.40 | $49.40 | $49.32 | $49.36 | $41.68 | 599,145 |
2017-06-26 | $49.44 | $49.50 | $49.44 | $49.48 | $41.78 | 230,758 |
2017-06-23 | $49.37 | $49.46 | $49.36 | $49.42 | $41.73 | 218,626 |
2017-06-22 | $49.39 | $49.44 | $49.38 | $49.44 | $41.74 | 205,048 |
2017-06-21 | $49.36 | $49.42 | $49.31 | $49.40 | $41.71 | 175,039 |
2017-06-20 | $49.30 | $49.41 | $49.23 | $49.36 | $41.68 | 220,982 |
2017-06-19 | $49.34 | $49.38 | $49.32 | $49.36 | $41.68 | 195,114 |
2017-06-16 | $49.39 | $49.44 | $49.36 | $49.38 | $41.69 | 179,686 |
2017-06-15 | $49.40 | $49.43 | $49.37 | $49.40 | $41.71 | 147,106 |
2017-06-14 | $49.42 | $49.50 | $49.36 | $49.39 | $41.70 | 316,806 |
2017-06-13 | $49.30 | $49.33 | $49.27 | $49.32 | $41.64 | 215,160 |
2017-06-12 | $49.30 | $49.33 | $49.25 | $49.31 | $41.63 | 817,201 |
2017-06-09 | $49.32 | $49.35 | $49.29 | $49.32 | $41.64 | 158,906 |
2017-06-08 | $49.38 | $49.39 | $49.31 | $49.38 | $41.69 | 318,726 |
2017-06-07 | $49.41 | $49.45 | $49.37 | $49.41 | $41.72 | 171,983 |
2017-06-06 | $49.40 | $49.46 | $49.34 | $49.40 | $41.71 | 280,800 |
2017-06-05 | $49.30 | $49.37 | $49.30 | $49.31 | $41.63 | 304,718 |
2017-06-02 | $49.35 | $49.40 | $49.33 | $49.38 | $41.69 | 177,479 |
2017-06-01 | $49.19 | $49.28 | $49.19 | $49.27 | $41.60 | 166,980 |
2017-05-31 | $49.40 | $49.41 | $49.36 | $49.41 | $41.62 | 347,564 |
2017-05-30 | $49.40 | $49.40 | $49.32 | $49.36 | $41.58 | 588,010 |
2017-05-26 | $49.28 | $49.36 | $49.27 | $49.33 | $41.55 | 154,330 |
2017-05-25 | $49.28 | $49.33 | $49.27 | $49.29 | $41.52 | 212,731 |
2017-05-24 | $49.23 | $49.30 | $49.18 | $49.30 | $41.53 | 175,847 |
2017-05-23 | $49.25 | $49.31 | $49.19 | $49.21 | $41.45 | 400,169 |
2017-05-22 | $49.25 | $49.30 | $49.24 | $49.27 | $41.50 | 343,754 |
2017-05-19 | $49.30 | $49.30 | $49.23 | $49.28 | $41.51 | 193,049 |
2017-05-18 | $49.34 | $49.36 | $49.27 | $49.31 | $41.53 | 442,825 |
2017-05-17 | $49.27 | $49.31 | $49.22 | $49.31 | $41.53 | 281,976 |
2017-05-16 | $49.09 | $49.18 | $49.08 | $49.15 | $41.40 | 257,018 |
2017-05-15 | $49.14 | $49.14 | $49.06 | $49.10 | $41.36 | 218,027 |
2017-05-12 | $49.05 | $49.11 | $49.03 | $49.08 | $41.34 | 299,414 |
2017-05-11 | $48.89 | $48.98 | $48.89 | $48.97 | $41.25 | 379,902 |
2017-05-10 | $49.00 | $49.00 | $48.91 | $48.96 | $41.24 | 288,368 |
2017-05-09 | $48.96 | $48.98 | $48.91 | $48.96 | $41.24 | 270,524 |
2017-05-08 | $48.98 | $49.02 | $48.95 | $48.99 | $41.26 | 199,795 |
2017-05-05 | $49.02 | $49.04 | $48.92 | $49.03 | $41.30 | 255,360 |
2017-05-04 | $49.02 | $49.06 | $49.00 | $49.04 | $41.31 | 359,351 |
2017-05-03 | $49.12 | $49.14 | $49.05 | $49.05 | $41.32 | 394,623 |
2017-05-02 | $49.05 | $49.12 | $49.02 | $49.11 | $41.37 | 310,129 |
2017-05-01 | $49.10 | $49.13 | $49.02 | $49.02 | $41.29 | 508,945 |
2017-04-28 | $49.15 | $49.26 | $49.13 | $49.25 | $41.38 | 566,405 |
2017-04-27 | $49.11 | $49.20 | $49.05 | $49.18 | $41.32 | 328,375 |
2017-04-26 | $48.98 | $49.15 | $48.97 | $49.11 | $41.26 | 253,389 |
2017-04-25 | $49.12 | $49.14 | $49.02 | $49.09 | $41.24 | 248,958 |
2017-04-24 | $49.15 | $49.20 | $49.07 | $49.20 | $41.34 | 171,599 |
2017-04-21 | $49.25 | $49.27 | $49.17 | $49.21 | $41.34 | 222,437 |
2017-04-20 | $49.14 | $49.27 | $49.14 | $49.20 | $41.34 | 444,649 |
2017-04-19 | $49.28 | $49.31 | $49.18 | $49.27 | $41.40 | 481,823 |
2017-04-18 | $49.14 | $49.31 | $49.14 | $49.30 | $41.42 | 544,823 |
2017-04-17 | $49.20 | $49.23 | $49.13 | $49.19 | $41.33 | 197,909 |
2017-04-13 | $49.14 | $49.17 | $49.05 | $49.13 | $41.28 | 204,831 |
2017-04-12 | $49.01 | $49.11 | $48.97 | $49.10 | $41.25 | 942,078 |
2017-04-11 | $48.98 | $49.01 | $48.88 | $48.96 | $41.13 | 435,013 |
2017-04-10 | $48.85 | $48.94 | $48.84 | $48.86 | $41.05 | 273,420 |
2017-04-07 | $48.93 | $49.00 | $48.82 | $48.82 | $41.02 | 239,380 |
2017-04-06 | $48.94 | $48.97 | $48.88 | $48.88 | $41.07 | 415,235 |
2017-04-05 | $48.90 | $48.99 | $48.89 | $48.94 | $41.12 | 531,114 |
2017-04-04 | $48.93 | $48.95 | $48.89 | $48.90 | $41.08 | 356,013 |
2017-04-03 | $48.83 | $48.92 | $48.80 | $48.92 | $41.10 | 377,086 |
2017-03-31 | $48.81 | $48.93 | $48.78 | $48.87 | $40.95 | 584,412 |
2017-03-30 | $48.83 | $48.93 | $48.82 | $48.90 | $40.97 | 706,450 |
2017-03-29 | $48.89 | $48.96 | $48.85 | $48.95 | $41.02 | 646,329 |
2017-03-28 | $48.95 | $48.96 | $48.82 | $48.86 | $40.94 | 312,960 |
2017-03-27 | $48.96 | $48.98 | $48.86 | $48.91 | $40.98 | 321,551 |
2017-03-24 | $48.85 | $48.85 | $48.74 | $48.84 | $40.92 | 270,592 |
2017-03-23 | $48.85 | $48.85 | $48.75 | $48.82 | $40.91 | 397,558 |
2017-03-22 | $48.75 | $48.84 | $48.74 | $48.80 | $40.89 | 340,663 |
2017-03-21 | $48.62 | $48.78 | $48.62 | $48.72 | $40.82 | 590,377 |
2017-03-20 | $48.70 | $48.73 | $48.64 | $48.64 | $40.76 | 749,085 |
2017-03-17 | $48.66 | $48.70 | $48.58 | $48.69 | $40.80 | 409,223 |
2017-03-16 | $48.58 | $48.61 | $48.51 | $48.59 | $40.71 | 215,282 |
2017-03-15 | $48.35 | $48.60 | $48.35 | $48.58 | $40.71 | 388,046 |
2017-03-14 | $48.32 | $48.40 | $48.28 | $48.34 | $40.50 | 299,017 |
2017-03-13 | $48.34 | $48.43 | $48.33 | $48.33 | $40.50 | 417,406 |
2017-03-10 | $48.43 | $48.44 | $48.36 | $48.43 | $40.58 | 301,108 |
2017-03-09 | $48.44 | $48.49 | $48.35 | $48.36 | $40.52 | 339,142 |
2017-03-08 | $48.51 | $48.52 | $48.37 | $48.43 | $40.58 | 325,018 |
2017-03-07 | $48.53 | $48.62 | $48.52 | $48.59 | $40.71 | 412,653 |
2017-03-06 | $48.61 | $48.61 | $48.53 | $48.61 | $40.73 | 384,013 |
2017-03-03 | $48.58 | $48.59 | $48.51 | $48.59 | $40.71 | 379,966 |
2017-03-02 | $48.55 | $48.65 | $48.51 | $48.54 | $40.67 | 832,640 |
2017-03-01 | $48.60 | $48.71 | $48.60 | $48.70 | $40.81 | 627,982 |
2017-02-28 | $48.93 | $48.99 | $48.93 | $48.96 | $40.93 | 276,191 |
2017-02-27 | $49.05 | $49.05 | $48.93 | $48.93 | $40.91 | 378,396 |
2017-02-24 | $48.98 | $49.05 | $48.91 | $49.03 | $40.99 | 370,764 |
2017-02-23 | $48.87 | $48.94 | $48.85 | $48.94 | $40.91 | 420,302 |
2017-02-22 | $48.78 | $48.85 | $48.72 | $48.85 | $40.84 | 393,445 |
2017-02-21 | $48.81 | $48.88 | $48.73 | $48.73 | $40.74 | 1,255,316 |
2017-02-17 | $48.88 | $48.90 | $48.84 | $48.86 | $40.85 | 287,960 |
2017-02-16 | $48.73 | $48.82 | $48.73 | $48.78 | $40.78 | 337,970 |
2017-02-15 | $48.74 | $48.76 | $48.66 | $48.72 | $40.73 | 414,437 |
2017-02-14 | $48.85 | $48.89 | $48.70 | $48.79 | $40.79 | 404,255 |
2017-02-13 | $48.82 | $48.85 | $48.80 | $48.82 | $40.81 | 518,507 |
2017-02-10 | $48.84 | $48.91 | $48.82 | $48.88 | $40.86 | 534,471 |
2017-02-09 | $48.95 | $48.95 | $48.86 | $48.88 | $40.86 | 925,580 |
2017-02-08 | $48.94 | $49.00 | $48.92 | $48.99 | $40.96 | 389,852 |
2017-02-07 | $48.83 | $48.91 | $48.79 | $48.85 | $40.84 | 395,611 |
2017-02-06 | $48.81 | $48.87 | $48.77 | $48.84 | $40.83 | 802,997 |
2017-02-03 | $48.79 | $48.83 | $48.62 | $48.74 | $40.75 | 439,060 |
2017-02-02 | $48.69 | $48.74 | $48.65 | $48.66 | $40.68 | 345,389 |
2017-02-01 | $48.50 | $48.61 | $48.44 | $48.60 | $40.63 | 403,670 |
2017-01-31 | $48.59 | $48.76 | $48.59 | $48.74 | $40.63 | 426,587 |
2017-01-30 | $48.63 | $48.68 | $48.58 | $48.64 | $40.54 | 1,150,569 |
2017-01-27 | $48.52 | $48.61 | $48.50 | $48.57 | $40.49 | 394,947 |
2017-01-26 | $48.51 | $48.58 | $48.46 | $48.51 | $40.44 | 385,649 |
2017-01-25 | $48.51 | $48.57 | $48.47 | $48.51 | $40.44 | 588,751 |
2017-01-24 | $48.67 | $48.69 | $48.55 | $48.65 | $40.55 | 697,284 |
2017-01-23 | $48.50 | $48.74 | $48.49 | $48.69 | $40.59 | 829,064 |
2017-01-20 | $48.54 | $48.59 | $48.46 | $48.49 | $40.42 | 1,047,622 |
2017-01-19 | $48.55 | $48.63 | $48.50 | $48.61 | $40.52 | 397,275 |
2017-01-18 | $48.64 | $48.73 | $48.60 | $48.64 | $40.54 | 779,430 |
2017-01-17 | $48.72 | $48.79 | $48.68 | $48.74 | $40.63 | 508,322 |
2017-01-13 | $48.60 | $48.62 | $48.50 | $48.57 | $40.49 | 171,918 |
2017-01-12 | $48.64 | $48.72 | $48.62 | $48.63 | $40.54 | 263,399 |
2017-01-11 | $48.58 | $48.69 | $48.55 | $48.58 | $40.49 | 431,485 |
2017-01-10 | $48.55 | $48.64 | $48.54 | $48.58 | $40.49 | 229,828 |
2017-01-09 | $48.64 | $48.64 | $48.55 | $48.60 | $40.51 | 575,939 |
2017-01-06 | $48.53 | $48.59 | $48.51 | $48.53 | $40.45 | 253,015 |
2017-01-05 | $48.45 | $48.63 | $48.45 | $48.58 | $40.49 | 439,231 |
2017-01-04 | $48.45 | $48.47 | $48.36 | $48.46 | $40.39 | 421,217 |
2017-01-03 | $48.40 | $48.45 | $48.36 | $48.42 | $40.36 | 550,480 |
2016-12-30 | $48.37 | $48.45 | $48.34 | $48.39 | $40.34 | 723,502 |
2016-12-29 | $48.40 | $48.42 | $48.30 | $48.41 | $40.35 | 733,279 |
2016-12-28 | $48.27 | $48.34 | $48.14 | $48.24 | $40.21 | 1,010,831 |
2016-12-27 | $48.28 | $48.42 | $48.28 | $48.40 | $40.19 | 404,994 |
2016-12-23 | $48.29 | $48.42 | $48.29 | $48.41 | $40.20 | 581,439 |
2016-12-22 | $48.35 | $48.35 | $48.24 | $48.27 | $40.08 | 886,206 |
2016-12-21 | $48.29 | $48.37 | $48.28 | $48.36 | $40.16 | 854,963 |
2016-12-20 | $48.29 | $48.29 | $48.17 | $48.24 | $40.06 | 600,948 |
2016-12-19 | $48.32 | $48.35 | $48.26 | $48.31 | $40.11 | 382,164 |
2016-12-16 | $48.28 | $48.31 | $48.19 | $48.25 | $40.06 | 632,877 |
2016-12-15 | $48.42 | $48.46 | $48.27 | $48.27 | $40.08 | 588,903 |
2016-12-14 | $48.58 | $48.71 | $48.39 | $48.41 | $40.20 | 861,637 |
2016-12-13 | $48.63 | $48.70 | $48.56 | $48.61 | $40.36 | 377,294 |
2016-12-12 | $48.57 | $48.67 | $48.54 | $48.60 | $40.36 | 570,827 |
2016-12-09 | $48.67 | $48.82 | $48.61 | $48.72 | $40.45 | 534,149 |
2016-12-08 | $48.75 | $48.83 | $48.68 | $48.78 | $40.51 | 988,438 |
2016-12-07 | $48.76 | $48.87 | $48.76 | $48.80 | $40.52 | 458,417 |
2016-12-06 | $48.78 | $48.80 | $48.71 | $48.75 | $40.48 | 634,152 |
2016-12-05 | $48.60 | $48.83 | $48.60 | $48.76 | $40.49 | 558,712 |
2016-12-02 | $48.61 | $48.76 | $48.61 | $48.70 | $40.44 | 1,355,286 |
2016-12-01 | $48.64 | $48.72 | $48.53 | $48.62 | $40.37 | 348,612 |
2016-11-30 | $48.86 | $48.92 | $48.76 | $48.82 | $40.43 | 795,432 |
2016-11-29 | $48.90 | $49.00 | $48.84 | $48.97 | $40.56 | 226,484 |
2016-11-28 | $48.88 | $48.96 | $48.84 | $48.93 | $40.52 | 270,256 |
2016-11-25 | $48.88 | $48.88 | $48.79 | $48.83 | $40.44 | 122,351 |
2016-11-23 | $48.81 | $48.91 | $48.72 | $48.84 | $40.45 | 345,396 |
2016-11-22 | $48.93 | $48.97 | $48.88 | $48.94 | $40.53 | 400,818 |
2016-11-21 | $48.90 | $48.96 | $48.85 | $48.93 | $40.52 | 346,089 |
2016-11-18 | $48.90 | $48.97 | $48.80 | $48.85 | $40.46 | 884,170 |
2016-11-17 | $49.04 | $49.04 | $48.92 | $48.95 | $40.54 | 335,812 |
2016-11-16 | $49.06 | $49.09 | $48.99 | $49.01 | $40.59 | 314,270 |
2016-11-15 | $49.01 | $49.11 | $49.01 | $49.04 | $40.62 | 550,559 |
2016-11-14 | $49.16 | $49.17 | $48.94 | $48.98 | $40.57 | 540,347 |
2016-11-11 | $49.27 | $49.32 | $49.13 | $49.23 | $40.77 | 482,118 |
2016-11-10 | $49.43 | $49.43 | $49.26 | $49.27 | $40.81 | 543,837 |
2016-11-09 | $49.63 | $49.63 | $49.39 | $49.43 | $40.94 | 510,432 |
2016-11-08 | $49.75 | $49.79 | $49.68 | $49.70 | $41.16 | 209,808 |
2016-11-07 | $49.72 | $49.80 | $49.72 | $49.79 | $41.24 | 263,244 |
2016-11-04 | $49.79 | $49.85 | $49.79 | $49.80 | $41.24 | 224,540 |
2016-11-03 | $49.78 | $49.82 | $49.74 | $49.78 | $41.23 | 429,036 |
2016-11-02 | $49.77 | $49.85 | $49.77 | $49.82 | $41.26 | 204,612 |
2016-11-01 | $49.67 | $49.77 | $49.65 | $49.71 | $41.17 | 215,418 |
2016-10-31 | $49.83 | $49.89 | $49.83 | $49.87 | $41.21 | 161,405 |
2016-10-28 | $49.84 | $49.87 | $49.80 | $49.84 | $41.18 | 188,441 |
2016-10-27 | $49.86 | $49.88 | $49.79 | $49.84 | $41.18 | 353,047 |
2016-10-26 | $49.94 | $49.95 | $49.87 | $49.93 | $41.26 | 190,717 |
2016-10-25 | $49.93 | $49.98 | $49.90 | $49.95 | $41.27 | 263,247 |
2016-10-24 | $50.00 | $50.00 | $49.91 | $49.95 | $41.27 | 224,753 |
2016-10-21 | $49.96 | $50.00 | $49.95 | $49.98 | $41.30 | 132,811 |
2016-10-20 | $49.94 | $50.00 | $49.94 | $49.98 | $41.30 | 296,379 |
2016-10-19 | $49.95 | $50.00 | $49.94 | $49.98 | $41.30 | 206,027 |
2016-10-18 | $49.91 | $49.98 | $49.91 | $49.96 | $41.28 | 180,425 |
2016-10-17 | $49.91 | $49.96 | $49.86 | $49.95 | $41.27 | 169,676 |
2016-10-14 | $49.90 | $49.95 | $49.85 | $49.86 | $41.20 | 364,511 |
2016-10-13 | $49.86 | $49.96 | $49.86 | $49.93 | $41.26 | 135,149 |
2016-10-12 | $49.88 | $49.91 | $49.84 | $49.90 | $41.23 | 234,273 |
2016-10-11 | $49.90 | $49.92 | $49.85 | $49.89 | $41.22 | 305,966 |
2016-10-10 | $49.91 | $49.91 | $49.86 | $49.91 | $41.24 | 264,811 |
2016-10-07 | $49.91 | $49.98 | $49.87 | $49.94 | $41.26 | 247,955 |
2016-10-06 | $49.94 | $49.96 | $49.91 | $49.93 | $41.26 | 240,078 |
2016-10-05 | $49.98 | $50.00 | $49.91 | $49.96 | $41.28 | 265,604 |
2016-10-04 | $50.01 | $50.07 | $49.97 | $49.99 | $41.31 | 273,960 |
2016-10-03 | $50.09 | $50.09 | $50.00 | $50.03 | $41.34 | 475,883 |
2016-09-30 | $50.25 | $50.25 | $50.18 | $50.19 | $41.37 | 193,328 |
2016-09-29 | $50.20 | $50.27 | $50.16 | $50.25 | $41.42 | 264,655 |
2016-09-28 | $50.25 | $50.27 | $50.19 | $50.23 | $41.40 | 459,643 |
2016-09-27 | $50.21 | $50.25 | $50.16 | $50.24 | $41.41 | 210,142 |
2016-09-26 | $50.19 | $50.23 | $50.16 | $50.22 | $41.39 | 194,870 |
2016-09-23 | $50.14 | $50.16 | $50.09 | $50.10 | $41.30 | 350,578 |
2016-09-22 | $50.09 | $50.13 | $50.06 | $50.12 | $41.31 | 355,092 |
2016-09-21 | $49.99 | $50.07 | $49.96 | $50.04 | $41.25 | 405,612 |
2016-09-20 | $50.01 | $50.01 | $49.98 | $49.99 | $41.21 | 202,890 |
2016-09-19 | $50.00 | $50.00 | $49.95 | $49.98 | $41.20 | 265,207 |
2016-09-16 | $50.00 | $50.02 | $49.95 | $50.01 | $41.22 | 181,751 |
2016-09-15 | $50.00 | $50.03 | $49.94 | $49.99 | $41.21 | 257,343 |
2016-09-14 | $49.94 | $50.00 | $49.92 | $49.97 | $41.19 | 234,506 |
2016-09-13 | $50.01 | $50.03 | $49.89 | $49.94 | $41.16 | 284,576 |
2016-09-12 | $50.00 | $50.03 | $49.94 | $50.01 | $41.22 | 329,333 |
2016-09-09 | $50.02 | $50.05 | $49.91 | $49.92 | $41.15 | 307,613 |
2016-09-08 | $50.14 | $50.16 | $50.04 | $50.11 | $41.30 | 409,740 |
2016-09-07 | $50.14 | $50.21 | $50.14 | $50.19 | $41.37 | 316,726 |
2016-09-06 | $50.06 | $50.19 | $50.06 | $50.14 | $41.33 | 284,369 |
2016-09-02 | $50.04 | $50.09 | $49.99 | $50.02 | $41.23 | 183,275 |
2016-09-01 | $50.03 | $50.11 | $50.00 | $50.09 | $41.28 | 282,980 |
2016-08-31 | $50.18 | $50.24 | $50.17 | $50.20 | $41.27 | 244,352 |
2016-08-30 | $50.22 | $50.23 | $50.13 | $50.20 | $41.27 | 237,250 |
2016-08-29 | $50.16 | $50.22 | $50.11 | $50.19 | $41.27 | 373,019 |
2016-08-26 | $50.22 | $50.28 | $50.06 | $50.11 | $41.20 | 223,193 |
2016-08-25 | $50.18 | $50.21 | $50.15 | $50.17 | $41.25 | 280,507 |
2016-08-24 | $50.23 | $50.24 | $50.18 | $50.21 | $41.28 | 292,594 |
2016-08-23 | $50.24 | $50.24 | $50.18 | $50.19 | $41.27 | 228,801 |
2016-08-22 | $50.17 | $50.24 | $50.17 | $50.22 | $41.29 | 276,900 |
2016-08-19 | $50.15 | $50.18 | $50.11 | $50.17 | $41.25 | 258,995 |
2016-08-18 | $50.21 | $50.24 | $50.06 | $50.18 | $41.26 | 450,591 |
2016-08-17 | $50.14 | $50.22 | $50.10 | $50.18 | $41.26 | 219,652 |
2016-08-16 | $50.15 | $50.16 | $50.06 | $50.10 | $41.19 | 657,396 |
2016-08-15 | $50.18 | $50.18 | $50.09 | $50.14 | $41.22 | 320,719 |
2016-08-12 | $50.14 | $50.19 | $50.06 | $50.15 | $41.23 | 441,103 |
2016-08-11 | $50.18 | $50.20 | $50.02 | $50.07 | $41.16 | 592,683 |
2016-08-10 | $50.11 | $50.21 | $50.01 | $50.16 | $41.24 | 523,388 |
2016-08-09 | $49.93 | $50.06 | $49.93 | $50.06 | $41.16 | 347,994 |
2016-08-08 | $49.82 | $49.94 | $49.75 | $49.90 | $41.03 | 417,213 |
2016-08-05 | $50.05 | $50.05 | $49.92 | $49.95 | $41.07 | 552,658 |
2016-08-04 | $50.00 | $50.09 | $50.00 | $50.06 | $41.16 | 444,715 |
2016-08-03 | $50.02 | $50.02 | $49.93 | $50.00 | $41.11 | 430,222 |
2016-08-02 | $49.97 | $50.06 | $49.92 | $49.97 | $41.08 | 600,775 |
2016-08-01 | $49.93 | $50.08 | $49.93 | $50.00 | $41.11 | 294,069 |
2016-07-29 | $50.12 | $50.21 | $50.10 | $50.21 | $41.18 | 234,354 |
2016-07-28 | $50.07 | $50.10 | $50.04 | $50.06 | $41.06 | 233,541 |
2016-07-27 | $50.02 | $50.08 | $49.95 | $50.05 | $41.05 | 285,687 |
2016-07-26 | $50.00 | $50.00 | $49.93 | $49.94 | $40.96 | 167,931 |
2016-07-25 | $50.01 | $50.01 | $49.88 | $49.98 | $40.99 | 441,539 |
2016-07-22 | $49.99 | $50.03 | $49.93 | $49.95 | $40.96 | 252,170 |
2016-07-21 | $49.92 | $49.99 | $49.88 | $49.98 | $40.99 | 506,043 |
2016-07-20 | $49.93 | $49.94 | $49.85 | $49.88 | $40.91 | 339,643 |
2016-07-19 | $49.93 | $49.95 | $49.88 | $49.92 | $40.94 | 429,481 |
2016-07-18 | $49.90 | $49.91 | $49.81 | $49.85 | $40.88 | 323,113 |
2016-07-15 | $49.94 | $49.94 | $49.80 | $49.82 | $40.86 | 975,223 |
2016-07-14 | $49.92 | $49.99 | $49.90 | $49.96 | $40.97 | 388,021 |
2016-07-13 | $50.04 | $50.07 | $49.95 | $50.01 | $41.01 | 251,441 |
2016-07-12 | $50.01 | $50.01 | $49.86 | $49.91 | $40.93 | 490,704 |
2016-07-11 | $50.05 | $50.08 | $49.98 | $50.03 | $41.03 | 225,307 |
2016-07-08 | $49.99 | $50.18 | $49.99 | $50.04 | $41.04 | 300,614 |
2016-07-07 | $50.06 | $50.06 | $49.97 | $50.03 | $41.03 | 267,720 |
2016-07-06 | $50.06 | $50.07 | $49.97 | $50.05 | $41.05 | 192,316 |
2016-07-05 | $49.99 | $50.02 | $49.95 | $50.02 | $41.02 | 647,280 |
2016-07-01 | $49.84 | $49.89 | $49.81 | $49.88 | $40.91 | 280,096 |
2016-06-30 | $49.90 | $49.96 | $49.86 | $49.92 | $40.83 | 1,059,122 |
2016-06-29 | $49.91 | $49.93 | $49.87 | $49.87 | $40.79 | 591,527 |
2016-06-28 | $49.89 | $49.97 | $49.82 | $49.94 | $40.85 | 626,011 |
2016-06-27 | $49.91 | $49.99 | $49.90 | $49.96 | $40.86 | 279,977 |
2016-06-24 | $49.71 | $49.80 | $49.70 | $49.76 | $40.70 | 434,359 |
2016-06-23 | $49.58 | $49.58 | $49.51 | $49.58 | $40.55 | 336,315 |
2016-06-22 | $49.62 | $49.62 | $49.49 | $49.57 | $40.55 | 260,422 |
2016-06-21 | $49.61 | $49.64 | $49.59 | $49.63 | $40.59 | 252,973 |
2016-06-20 | $49.56 | $49.60 | $49.54 | $49.59 | $40.56 | 277,705 |
2016-06-17 | $49.69 | $49.72 | $49.60 | $49.64 | $40.60 | 626,673 |
2016-06-16 | $49.71 | $49.74 | $49.65 | $49.69 | $40.64 | 304,568 |
2016-06-15 | $49.61 | $49.70 | $49.60 | $49.67 | $40.63 | 148,114 |
2016-06-14 | $49.67 | $49.67 | $49.60 | $49.61 | $40.58 | 229,239 |
2016-06-13 | $49.68 | $49.68 | $49.63 | $49.64 | $40.60 | 271,090 |
2016-06-10 | $49.58 | $49.64 | $49.58 | $49.62 | $40.59 | 237,875 |
2016-06-09 | $49.61 | $49.64 | $49.56 | $49.59 | $40.56 | 425,175 |
2016-06-08 | $49.56 | $49.57 | $49.51 | $49.55 | $40.53 | 269,542 |
2016-06-07 | $49.49 | $49.56 | $49.49 | $49.53 | $40.51 | 248,244 |
2016-06-06 | $49.49 | $49.53 | $49.43 | $49.49 | $40.48 | 415,229 |
2016-06-03 | $49.51 | $49.51 | $49.45 | $49.49 | $40.48 | 257,845 |
2016-06-02 | $49.30 | $49.35 | $49.23 | $49.34 | $40.36 | 197,993 |
2016-06-01 | $49.34 | $49.34 | $49.23 | $49.25 | $40.28 | 581,935 |
2016-05-31 | $49.37 | $49.46 | $49.33 | $49.44 | $40.33 | 149,881 |
2016-05-27 | $49.37 | $49.41 | $49.35 | $49.36 | $40.27 | 178,122 |
2016-05-26 | $49.39 | $49.41 | $49.31 | $49.37 | $40.27 | 191,427 |
2016-05-25 | $49.35 | $49.39 | $49.31 | $49.32 | $40.23 | 778,369 |
2016-05-24 | $49.34 | $49.35 | $49.26 | $49.30 | $40.22 | 307,486 |
2016-05-23 | $49.33 | $49.40 | $49.28 | $49.34 | $40.25 | 264,033 |
2016-05-20 | $49.28 | $49.35 | $49.27 | $49.31 | $40.23 | 220,471 |
2016-05-19 | $49.31 | $49.34 | $49.26 | $49.28 | $40.20 | 425,925 |
2016-05-18 | $49.37 | $49.41 | $49.27 | $49.28 | $40.20 | 339,477 |
2016-05-17 | $49.47 | $49.47 | $49.39 | $49.45 | $40.34 | 457,412 |
2016-05-16 | $49.51 | $49.51 | $49.40 | $49.42 | $40.32 | 1,144,836 |
2016-05-13 | $49.50 | $49.53 | $49.47 | $49.52 | $40.40 | 380,648 |
2016-05-12 | $49.46 | $49.51 | $49.45 | $49.48 | $40.36 | 1,158,099 |
2016-05-11 | $49.47 | $49.53 | $49.44 | $49.50 | $40.38 | 203,997 |
2016-05-10 | $49.47 | $49.49 | $49.41 | $49.48 | $40.36 | 256,550 |
2016-05-09 | $49.46 | $49.50 | $49.42 | $49.47 | $40.36 | 559,994 |
2016-05-06 | $49.50 | $49.50 | $49.39 | $49.43 | $40.32 | 186,792 |
2016-05-05 | $49.44 | $49.49 | $49.39 | $49.47 | $40.36 | 323,440 |
2016-05-04 | $49.40 | $49.45 | $49.35 | $49.42 | $40.32 | 357,849 |
2016-05-03 | $49.36 | $49.45 | $49.30 | $49.40 | $40.30 | 632,895 |
2016-05-02 | $49.32 | $49.35 | $49.26 | $49.31 | $40.23 | 676,437 |
2016-04-29 | $49.39 | $49.47 | $49.35 | $49.46 | $40.24 | 243,627 |
2016-04-28 | $49.34 | $49.44 | $49.32 | $49.41 | $40.20 | 456,863 |
2016-04-27 | $49.32 | $49.40 | $49.28 | $49.37 | $40.16 | 572,923 |
2016-04-26 | $49.32 | $49.32 | $49.23 | $49.26 | $40.07 | 254,049 |
2016-04-25 | $49.31 | $49.37 | $49.27 | $49.27 | $40.08 | 1,336,330 |
2016-04-22 | $49.36 | $49.37 | $49.31 | $49.32 | $40.12 | 291,968 |
2016-04-21 | $49.33 | $49.35 | $49.31 | $49.33 | $40.13 | 237,069 |
2016-04-20 | $49.44 | $49.47 | $49.36 | $49.36 | $40.16 | 280,036 |
2016-04-19 | $49.42 | $49.43 | $49.36 | $49.40 | $40.19 | 299,480 |
2016-04-18 | $49.36 | $49.40 | $49.35 | $49.38 | $40.17 | 267,858 |
2016-04-15 | $49.37 | $49.46 | $49.35 | $49.41 | $40.20 | 286,356 |
2016-04-14 | $49.35 | $49.37 | $49.30 | $49.33 | $40.13 | 321,868 |
2016-04-13 | $49.34 | $49.39 | $49.30 | $49.37 | $40.16 | 211,180 |
2016-04-12 | $49.34 | $49.37 | $49.30 | $49.34 | $40.14 | 326,803 |
2016-04-11 | $49.35 | $49.39 | $49.29 | $49.39 | $40.18 | 341,554 |
2016-04-08 | $49.35 | $49.36 | $49.29 | $49.33 | $40.13 | 249,750 |
2016-04-07 | $49.31 | $49.39 | $49.30 | $49.37 | $40.16 | 286,082 |
2016-04-06 | $49.30 | $49.32 | $49.25 | $49.32 | $40.12 | 252,318 |
2016-04-05 | $49.29 | $49.32 | $49.24 | $49.31 | $40.12 | 360,261 |
2016-04-04 | $49.27 | $49.27 | $49.18 | $49.25 | $40.07 | 189,640 |
2016-04-01 | $49.27 | $49.27 | $49.17 | $49.25 | $40.07 | 550,015 |
2016-03-31 | $49.31 | $49.39 | $49.27 | $49.38 | $40.07 | 434,012 |
2016-03-30 | $49.27 | $49.31 | $49.21 | $49.30 | $40.00 | 322,625 |
2016-03-29 | $49.18 | $49.27 | $49.14 | $49.22 | $39.94 | 383,062 |
2016-03-28 | $49.13 | $49.18 | $49.11 | $49.14 | $39.87 | 351,803 |
2016-03-24 | $49.18 | $49.18 | $49.05 | $49.14 | $39.87 | 386,946 |
2016-03-23 | $49.06 | $49.17 | $49.05 | $49.13 | $39.86 | 306,912 |
2016-03-22 | $49.14 | $49.14 | $49.06 | $49.06 | $39.81 | 296,764 |
2016-03-21 | $49.13 | $49.14 | $49.08 | $49.12 | $39.85 | 366,319 |
2016-03-18 | $49.10 | $49.15 | $49.05 | $49.12 | $39.85 | 472,791 |
2016-03-17 | $49.07 | $49.11 | $49.00 | $49.06 | $39.81 | 367,807 |
2016-03-16 | $48.86 | $49.05 | $48.85 | $49.03 | $39.78 | 439,108 |
2016-03-15 | $48.90 | $48.96 | $48.85 | $48.90 | $39.68 | 285,854 |
2016-03-14 | $48.89 | $48.92 | $48.85 | $48.89 | $39.67 | 184,690 |
2016-03-11 | $48.92 | $48.92 | $48.78 | $48.81 | $39.60 | 605,056 |
2016-03-10 | $48.97 | $48.98 | $48.84 | $48.93 | $39.70 | 383,463 |
2016-03-09 | $48.88 | $48.96 | $48.88 | $48.94 | $39.71 | 391,318 |
2016-03-08 | $48.99 | $49.03 | $48.90 | $48.95 | $39.72 | 456,207 |
2016-03-07 | $48.85 | $48.93 | $48.82 | $48.92 | $39.69 | 224,651 |
2016-03-04 | $48.89 | $48.94 | $48.83 | $48.86 | $39.64 | 311,640 |
2016-03-03 | $48.86 | $48.94 | $48.80 | $48.91 | $39.68 | 269,076 |
2016-03-02 | $48.86 | $48.88 | $48.79 | $48.85 | $39.64 | 440,920 |
2016-03-01 | $49.04 | $49.04 | $48.79 | $48.85 | $39.64 | 297,259 |
2016-02-29 | $49.04 | $49.13 | $49.04 | $49.11 | $39.75 | 212,945 |
2016-02-26 | $49.06 | $49.10 | $48.98 | $49.09 | $39.73 | 294,211 |
2016-02-25 | $49.07 | $49.12 | $49.03 | $49.11 | $39.75 | 299,308 |
2016-02-24 | $49.03 | $49.15 | $48.99 | $49.03 | $39.68 | 262,720 |
2016-02-23 | $48.94 | $49.07 | $48.93 | $49.00 | $39.66 | 197,104 |
2016-02-22 | $48.95 | $49.04 | $48.93 | $49.00 | $39.66 | 196,597 |
2016-02-19 | $49.02 | $49.03 | $48.94 | $48.97 | $39.64 | 259,544 |
2016-02-18 | $48.95 | $49.03 | $48.87 | $49.02 | $39.68 | 545,482 |
2016-02-17 | $48.92 | $48.93 | $48.82 | $48.89 | $39.57 | 365,037 |
2016-02-16 | $49.03 | $49.03 | $48.85 | $48.99 | $39.65 | 360,900 |
2016-02-12 | $49.09 | $49.13 | $49.00 | $49.03 | $39.68 | 453,546 |
2016-02-11 | $49.22 | $49.25 | $49.08 | $49.15 | $39.78 | 602,928 |
2016-02-10 | $49.08 | $49.14 | $49.03 | $49.12 | $39.76 | 452,618 |
2016-02-09 | $49.16 | $49.18 | $49.05 | $49.11 | $39.75 | 258,635 |
2016-02-08 | $49.05 | $49.15 | $49.05 | $49.12 | $39.76 | 347,749 |
2016-02-05 | $48.94 | $49.03 | $48.94 | $49.01 | $39.67 | 378,166 |
2016-02-04 | $49.02 | $49.07 | $48.98 | $49.06 | $39.71 | 363,322 |
2016-02-03 | $49.00 | $49.10 | $48.97 | $49.01 | $39.67 | 484,467 |
2016-02-02 | $48.94 | $49.02 | $48.94 | $48.99 | $39.65 | 463,734 |
2016-02-01 | $48.94 | $48.99 | $48.86 | $48.92 | $39.59 | 630,175 |
2016-01-29 | $49.04 | $49.10 | $49.00 | $49.08 | $39.63 | 466,338 |
2016-01-28 | $48.87 | $49.06 | $48.87 | $49.04 | $39.60 | 772,455 |
2016-01-27 | $48.89 | $48.99 | $48.88 | $48.96 | $39.53 | 346,278 |
2016-01-26 | $48.90 | $49.00 | $48.89 | $48.94 | $39.52 | 545,514 |
2016-01-25 | $48.90 | $48.95 | $48.88 | $48.93 | $39.51 | 292,786 |
2016-01-22 | $48.90 | $48.95 | $48.86 | $48.90 | $39.48 | 529,702 |
2016-01-21 | $49.01 | $49.01 | $48.90 | $48.95 | $39.52 | 877,633 |
2016-01-20 | $48.97 | $49.03 | $48.93 | $48.96 | $39.53 | 627,049 |
2016-01-19 | $48.82 | $48.97 | $48.82 | $48.91 | $39.49 | 399,693 |
2016-01-15 | $48.95 | $48.98 | $48.89 | $48.94 | $39.52 | 1,578,583 |
2016-01-14 | $48.89 | $48.96 | $48.84 | $48.91 | $39.49 | 432,830 |
2016-01-13 | $48.86 | $48.99 | $48.85 | $48.97 | $39.54 | 453,827 |
2016-01-12 | $48.78 | $48.95 | $48.78 | $48.88 | $39.47 | 353,355 |
2016-01-11 | $48.78 | $48.85 | $48.77 | $48.78 | $39.39 | 437,274 |
2016-01-08 | $48.79 | $48.87 | $48.76 | $48.83 | $39.43 | 324,775 |
2016-01-07 | $48.81 | $48.84 | $48.70 | $48.80 | $39.40 | 407,542 |
2016-01-06 | $48.77 | $48.82 | $48.70 | $48.77 | $39.38 | 876,270 |
2016-01-05 | $48.64 | $48.72 | $48.64 | $48.70 | $39.32 | 162,043 |
2016-01-04 | $48.65 | $48.73 | $48.58 | $48.67 | $39.30 | 1,009,567 |
2015-12-31 | $48.61 | $48.68 | $48.60 | $48.60 | $39.24 | 223,704 |
2015-12-30 | $48.60 | $48.64 | $48.56 | $48.60 | $39.24 | 545,616 |
2015-12-29 | $48.68 | $48.70 | $48.57 | $48.62 | $39.26 | 338,055 |
2015-12-28 | $48.75 | $48.82 | $48.75 | $48.82 | $39.32 | 314,666 |
2015-12-24 | $48.74 | $48.78 | $48.72 | $48.76 | $39.28 | 441,091 |
2015-12-23 | $48.70 | $48.75 | $48.69 | $48.72 | $39.24 | 245,680 |
2015-12-22 | $48.80 | $48.80 | $48.75 | $48.77 | $39.28 | 407,559 |
2015-12-21 | $48.86 | $48.89 | $48.78 | $48.81 | $39.32 | 355,345 |
2015-12-18 | $48.70 | $48.79 | $48.70 | $48.76 | $39.28 | 839,408 |
2015-12-17 | $48.74 | $48.77 | $48.64 | $48.72 | $39.24 | 358,502 |
2015-12-16 | $48.73 | $48.76 | $48.67 | $48.69 | $39.22 | 448,859 |
2015-12-15 | $48.80 | $48.82 | $48.75 | $48.77 | $39.29 | 401,029 |
2015-12-14 | $48.83 | $48.87 | $48.75 | $48.81 | $39.32 | 659,997 |
2015-12-11 | $48.92 | $48.94 | $48.86 | $48.93 | $39.41 | 502,502 |
2015-12-10 | $48.90 | $48.91 | $48.85 | $48.87 | $39.36 | 596,638 |
2015-12-09 | $48.87 | $48.92 | $48.76 | $48.89 | $39.38 | 409,585 |
2015-12-08 | $48.96 | $48.97 | $48.84 | $48.92 | $39.40 | 431,853 |
2015-12-07 | $48.83 | $48.95 | $48.83 | $48.92 | $39.40 | 152,678 |
2015-12-04 | $48.82 | $48.86 | $48.77 | $48.86 | $39.36 | 890,114 |
2015-12-03 | $48.89 | $48.89 | $48.69 | $48.76 | $39.28 | 369,950 |
2015-12-02 | $49.04 | $49.04 | $48.97 | $49.03 | $39.49 | 578,712 |
2015-12-01 | $48.92 | $49.08 | $48.92 | $49.07 | $39.52 | 1,077,972 |
2015-11-30 | $49.08 | $49.11 | $49.06 | $49.08 | $39.43 | 1,573,158 |
2015-11-27 | $49.03 | $49.08 | $49.03 | $49.06 | $39.41 | 52,801 |
2015-11-25 | $49.09 | $49.09 | $49.02 | $49.06 | $39.41 | 303,675 |
2015-11-24 | $49.07 | $49.09 | $49.04 | $49.08 | $39.43 | 276,946 |
2015-11-23 | $49.01 | $49.05 | $48.99 | $49.04 | $39.40 | 227,775 |
2015-11-20 | $49.08 | $49.09 | $49.00 | $49.00 | $39.36 | 317,768 |
2015-11-19 | $49.08 | $49.10 | $49.02 | $49.08 | $39.43 | 269,687 |
2015-11-18 | $49.04 | $49.07 | $49.01 | $49.04 | $39.40 | 167,684 |
2015-11-17 | $49.01 | $49.08 | $48.96 | $49.06 | $39.41 | 300,925 |
2015-11-16 | $49.02 | $49.07 | $48.99 | $49.05 | $39.40 | 254,191 |
2015-11-13 | $49.01 | $49.03 | $48.97 | $49.01 | $39.37 | 205,202 |
2015-11-12 | $49.01 | $49.01 | $48.95 | $48.98 | $39.35 | 144,374 |
2015-11-11 | $48.94 | $49.00 | $48.94 | $48.99 | $39.36 | 184,451 |
2015-11-10 | $48.95 | $49.03 | $48.85 | $49.01 | $39.37 | 986,338 |
2015-11-09 | $48.88 | $48.97 | $48.86 | $48.88 | $39.27 | 319,612 |
2015-11-06 | $49.03 | $49.05 | $48.95 | $49.02 | $39.38 | 406,607 |
2015-11-05 | $49.17 | $49.21 | $49.12 | $49.18 | $39.51 | 601,069 |
2015-11-04 | $49.26 | $49.28 | $49.16 | $49.18 | $39.51 | 162,455 |
2015-11-03 | $49.28 | $49.30 | $49.20 | $49.25 | $39.57 | 344,387 |
2015-11-02 | $49.21 | $49.37 | $49.20 | $49.29 | $39.60 | 409,848 |
2015-10-30 | $49.36 | $49.44 | $49.35 | $49.39 | $39.58 | 436,226 |
2015-10-29 | $49.42 | $49.44 | $49.35 | $49.35 | $39.55 | 195,851 |
2015-10-28 | $49.57 | $49.62 | $49.50 | $49.54 | $39.70 | 415,996 |
2015-10-27 | $49.64 | $49.65 | $49.59 | $49.60 | $39.75 | 285,931 |
2015-10-26 | $49.55 | $49.57 | $49.50 | $49.56 | $39.72 | 277,207 |
2015-10-23 | $49.52 | $49.52 | $49.44 | $49.52 | $39.68 | 221,302 |
2015-10-22 | $49.61 | $49.65 | $49.53 | $49.60 | $39.75 | 163,586 |
2015-10-21 | $49.53 | $49.58 | $49.52 | $49.58 | $39.73 | 210,521 |
2015-10-20 | $49.44 | $49.49 | $49.42 | $49.46 | $39.64 | 235,973 |
2015-10-19 | $49.55 | $49.55 | $49.46 | $49.53 | $39.69 | 195,355 |
2015-10-16 | $49.55 | $49.55 | $49.47 | $49.51 | $39.68 | 131,320 |
2015-10-15 | $49.54 | $49.60 | $49.52 | $49.56 | $39.72 | 170,245 |
2015-10-14 | $49.55 | $49.61 | $49.49 | $49.61 | $39.76 | 245,619 |
2015-10-13 | $49.45 | $49.49 | $49.40 | $49.49 | $39.66 | 159,936 |
2015-10-12 | $49.45 | $49.50 | $49.42 | $49.49 | $39.66 | 151,154 |
2015-10-09 | $49.37 | $49.42 | $49.33 | $49.38 | $39.57 | 246,318 |
2015-10-08 | $49.47 | $49.48 | $49.32 | $49.40 | $39.59 | 970,202 |
2015-10-07 | $49.40 | $49.45 | $49.37 | $49.45 | $39.63 | 269,031 |
2015-10-06 | $49.46 | $49.50 | $49.35 | $49.41 | $39.60 | 609,351 |
2015-10-05 | $49.39 | $49.44 | $49.37 | $49.39 | $39.58 | 240,196 |
2015-10-02 | $49.58 | $49.60 | $49.41 | $49.45 | $39.63 | 462,172 |
2015-10-01 | $49.43 | $49.44 | $49.34 | $49.40 | $39.59 | 738,200 |
2015-09-30 | $49.51 | $49.53 | $49.44 | $49.52 | $39.58 | 239,304 |
2015-09-29 | $49.48 | $49.55 | $49.41 | $49.47 | $39.54 | 448,984 |
2015-09-28 | $49.42 | $49.48 | $49.38 | $49.45 | $39.52 | 283,896 |
2015-09-25 | $49.35 | $49.42 | $49.35 | $49.40 | $39.48 | 341,722 |
2015-09-24 | $49.51 | $49.56 | $49.45 | $49.46 | $39.53 | 516,082 |
2015-09-23 | $49.41 | $49.48 | $49.38 | $49.42 | $39.50 | 285,757 |
2015-09-22 | $49.44 | $49.50 | $49.38 | $49.47 | $39.54 | 153,721 |
2015-09-21 | $49.43 | $49.43 | $49.34 | $49.37 | $39.46 | 242,015 |
2015-09-18 | $49.46 | $49.51 | $49.42 | $49.50 | $39.56 | 224,671 |
2015-09-17 | $49.21 | $49.45 | $49.21 | $49.45 | $39.52 | 329,588 |
2015-09-16 | $49.27 | $49.30 | $49.21 | $49.22 | $39.34 | 243,106 |
2015-09-15 | $49.35 | $49.38 | $49.22 | $49.26 | $39.37 | 331,272 |
2015-09-14 | $49.45 | $49.46 | $49.38 | $49.42 | $39.50 | 123,841 |
2015-09-11 | $49.36 | $49.43 | $49.34 | $49.40 | $39.48 | 481,899 |
2015-09-10 | $49.37 | $49.38 | $49.30 | $49.35 | $39.44 | 255,562 |
2015-09-09 | $49.29 | $49.42 | $49.27 | $49.38 | $39.46 | 104,607 |
2015-09-08 | $49.34 | $49.37 | $49.29 | $49.36 | $39.45 | 199,900 |
SPDR DoubleLine Total Return Tactical ETF (TOTL) News Headlines
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
President Trump's tariffs rattled the market for a third session, with the Dow seeing an intraday swing of 2,595 points. Here's what CNBC is watching…
cnbc.com April 7, 2025Recent SPDR DoubleLine Total Return Tactical ETF (TOTL) News
Similar Companies to SPDR DoubleLine Total Return Tactical ETF (TOTL) 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 | -- | -- | -- |