VictoryShares USAA Core Intermediate-Term Bond ETF (UITB) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.29 ($0.09) 0.19%
VictoryShares USAA Core Intermediate-Term Bond ETF - Daily Information
Click for more stock information on VictoryShares USAA Core Intermediate-Term Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $46.57 |
Previous Close | $46.29 |
High | $46.63 |
Low | $46.27 |
Adjusted Open | $46.57 |
Previous Adjusted Close | $46.29 |
Adjusted High | $46.63 |
Adjusted Low | $46.27 |
About VictoryShares USAA Core Intermediate-Term Bond ETF (UITB)
Under normal circumstances, the Fund invests at least 80% of its assets in debt securities and in derivatives and other instruments that have economic characteristics similar to such securities. The Fund primarily invests in securities that have a dollar-weighted average portfolio maturity of three to ten years. The debt securities in which the Fund typically invests include a mix of government obligations (including U.S., state, and local governments, their agencies and instrumentalities); mortgage- and asset-backed securities (including collateralized debt obligations and collateralized mortgage obligations); corporate debt securities; and other securities believed to have debt-like characteristics. The Fund will invest at least 35% of its net assets in government obligations under normal circumstances. The Fund will invest primarily in investment-grade securities, but may invest up to 25% of its net assets in below-investment-grade securities, which sometimes are referred to as high-yield securities or "junk" bonds. The Fund may not invest more than 20% of fixed-income securities (by weight of all fixed-income securities in the portfolio) in non-agency, non-government sponsored entities, or privately issued mortgage- or asset-backed securities. The Fund may invest up to 20% of its net assets in foreign debt securities, including non-U.S. dollar-denominated securities and securities of companies in emerging market countries (i.e., those that are in the early stages of their industrial cycles). The Fund also may invest in securities not considered foreign securities that carry foreign credit exposure. The Fund may use futures, including U.S. Treasury futures, to manage duration, increase or decrease its exposure to changing security prices or other factors that affect security values, enhance income, hedge against certain risks, or keep cash on hand to meet shareholder redemptions or other needs while maintaining exposure to a market.
Invest in VictoryShares USAA Core Intermediate-Term Bond ETF (UITB)
Historical Stock Data for VictoryShares USAA Core Intermediate-Term Bond ETF (UITB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $46.57 | $46.63 | $46.27 | $46.29 | $46.29 | 272,785 |
2025-04-22 | $46.26 | $46.28 | $46.19 | $46.20 | $46.20 | 175,344 |
2025-04-21 | $46.25 | $46.36 | $46.16 | $46.16 | $46.16 | 136,836 |
2025-04-17 | $46.47 | $46.49 | $46.37 | $46.41 | $46.41 | 128,059 |
2025-04-16 | $46.36 | $46.53 | $46.31 | $46.51 | $46.51 | 216,827 |
2025-04-15 | $46.21 | $46.43 | $46.21 | $46.35 | $46.35 | 116,764 |
2025-04-14 | $46.13 | $46.29 | $46.10 | $46.22 | $46.22 | 63,420 |
2025-04-11 | $45.82 | $46.04 | $45.60 | $45.95 | $45.95 | 170,551 |
2025-04-10 | $46.20 | $46.40 | $46.06 | $46.08 | $46.08 | 162,300 |
2025-04-09 | $46.17 | $46.63 | $46.03 | $46.63 | $46.46 | 516,526 |
2025-04-08 | $46.79 | $46.83 | $46.55 | $46.58 | $46.41 | 167,123 |
2025-04-07 | $47.47 | $47.47 | $46.84 | $46.95 | $46.78 | 243,085 |
2025-04-04 | $47.67 | $47.74 | $47.14 | $47.33 | $47.16 | 242,840 |
2025-04-03 | $47.30 | $47.47 | $47.27 | $47.29 | $47.12 | 196,236 |
2025-04-02 | $47.20 | $47.20 | $46.93 | $47.02 | $46.85 | 147,479 |
2025-04-01 | $46.98 | $47.11 | $46.98 | $47.05 | $46.88 | 103,951 |
2025-03-31 | $46.97 | $46.98 | $46.83 | $46.94 | $46.77 | 99,421 |
2025-03-28 | $46.71 | $46.84 | $46.71 | $46.83 | $46.83 | 56,983 |
2025-03-27 | $46.56 | $46.59 | $46.51 | $46.56 | $46.56 | 179,821 |
2025-03-26 | $46.63 | $46.64 | $46.57 | $46.58 | $46.58 | 97,351 |
2025-03-25 | $46.63 | $46.73 | $46.62 | $46.68 | $46.68 | 109,631 |
2025-03-24 | $46.72 | $46.75 | $46.56 | $46.64 | $46.64 | 187,654 |
2025-03-21 | $46.91 | $46.96 | $46.83 | $46.84 | $46.84 | 230,896 |
2025-03-20 | $47.01 | $47.02 | $46.83 | $46.89 | $46.89 | 148,361 |
2025-03-19 | $46.64 | $46.84 | $46.61 | $46.82 | $46.82 | 45,318 |
2025-03-18 | $46.58 | $46.75 | $46.58 | $46.70 | $46.70 | 49,313 |
2025-03-17 | $46.68 | $46.76 | $46.62 | $46.67 | $46.67 | 312,452 |
2025-03-14 | $46.62 | $46.68 | $46.61 | $46.62 | $46.62 | 307,514 |
2025-03-13 | $46.52 | $46.71 | $46.48 | $46.70 | $46.70 | 178,583 |
2025-03-12 | $46.61 | $46.66 | $46.55 | $46.58 | $46.58 | 87,574 |
2025-03-11 | $46.83 | $46.93 | $46.67 | $46.70 | $46.70 | 130,173 |
2025-03-10 | $46.83 | $46.99 | $46.79 | $46.87 | $46.87 | 364,967 |
2025-03-07 | $46.99 | $47.00 | $46.75 | $46.79 | $46.79 | 155,865 |
2025-03-06 | $46.83 | $46.90 | $46.72 | $46.83 | $46.83 | 66,726 |
2025-03-05 | $47.09 | $47.13 | $46.89 | $46.91 | $46.91 | 262,368 |
2025-03-04 | $47.21 | $47.28 | $47.03 | $47.08 | $47.08 | 331,276 |
2025-03-03 | $46.93 | $47.19 | $46.93 | $47.18 | $47.18 | 120,479 |
2025-02-28 | $46.96 | $47.09 | $46.91 | $47.07 | $47.07 | 122,772 |
2025-02-27 | $46.82 | $46.88 | $46.80 | $46.88 | $46.88 | 74,631 |
2025-02-26 | $46.83 | $46.96 | $46.79 | $46.93 | $46.93 | 81,146 |
2025-02-25 | $46.80 | $46.82 | $46.73 | $46.82 | $46.82 | 436,584 |
2025-02-24 | $46.41 | $46.58 | $46.41 | $46.53 | $46.53 | 130,705 |
2025-02-21 | $46.29 | $46.51 | $46.29 | $46.46 | $46.46 | 103,692 |
2025-02-20 | $46.21 | $46.34 | $46.21 | $46.29 | $46.29 | 119,476 |
2025-02-19 | $46.08 | $46.21 | $46.08 | $46.20 | $46.20 | 159,770 |
2025-02-18 | $46.21 | $46.24 | $46.15 | $46.16 | $46.16 | 252,102 |
2025-02-14 | $46.31 | $46.38 | $46.29 | $46.30 | $46.30 | 61,207 |
2025-02-13 | $45.87 | $46.17 | $45.87 | $46.13 | $46.13 | 96,842 |
2025-02-12 | $45.85 | $45.93 | $45.80 | $45.87 | $45.87 | 442,618 |
2025-02-11 | $46.15 | $46.15 | $46.07 | $46.11 | $46.11 | 511,622 |
2025-02-10 | $46.25 | $46.30 | $46.16 | $46.18 | $46.18 | 128,378 |
2025-02-07 | $46.24 | $46.26 | $46.17 | $46.22 | $46.22 | 114,143 |
2025-02-06 | $46.51 | $46.56 | $46.46 | $46.50 | $46.35 | 569,380 |
2025-02-05 | $46.44 | $46.63 | $46.44 | $46.56 | $46.41 | 406,350 |
2025-02-04 | $46.12 | $46.45 | $46.12 | $46.32 | $46.17 | 294,767 |
2025-02-03 | $46.26 | $46.39 | $46.18 | $46.22 | $46.07 | 169,515 |
2025-01-31 | $46.28 | $46.33 | $46.12 | $46.21 | $46.05 | 159,550 |
2025-01-30 | $46.24 | $46.31 | $46.21 | $46.25 | $46.10 | 83,374 |
2025-01-29 | $46.26 | $46.28 | $46.09 | $46.18 | $46.03 | 67,148 |
2025-01-28 | $46.12 | $46.22 | $46.10 | $46.21 | $46.06 | 143,344 |
2025-01-27 | $46.20 | $46.23 | $46.12 | $46.20 | $46.05 | 362,534 |
2025-01-24 | $45.86 | $45.97 | $45.86 | $45.97 | $45.81 | 315,862 |
2025-01-23 | $45.84 | $45.91 | $45.73 | $45.73 | $45.58 | 171,266 |
2025-01-22 | $46.06 | $46.07 | $45.93 | $45.97 | $45.82 | 234,291 |
2025-01-21 | $46.04 | $46.07 | $45.99 | $46.04 | $45.89 | 204,045 |
2025-01-17 | $45.95 | $45.97 | $45.89 | $45.91 | $45.76 | 183,753 |
2025-01-16 | $45.77 | $45.95 | $45.71 | $45.87 | $45.72 | 242,940 |
2025-01-15 | $45.82 | $45.83 | $45.68 | $45.68 | $45.53 | 1,779,897 |
2025-01-14 | $45.47 | $45.47 | $45.39 | $45.41 | $45.26 | 212,738 |
2025-01-13 | $45.44 | $45.47 | $45.37 | $45.41 | $45.26 | 265,442 |
2025-01-10 | $45.54 | $45.59 | $45.46 | $45.50 | $45.35 | 159,395 |
2025-01-08 | $45.64 | $45.74 | $45.62 | $45.66 | $45.51 | 342,008 |
2025-01-07 | $45.85 | $45.86 | $45.68 | $45.72 | $45.54 | 328,925 |
2025-01-06 | $45.88 | $45.93 | $45.84 | $45.89 | $45.71 | 104,043 |
2025-01-03 | $46.01 | $46.04 | $45.93 | $45.95 | $45.77 | 183,046 |
2025-01-02 | $46.04 | $46.09 | $45.93 | $45.99 | $45.81 | 198,015 |
2024-12-31 | $46.07 | $46.11 | $45.95 | $45.96 | $45.78 | 283,566 |
2024-12-30 | $46.00 | $46.03 | $45.97 | $46.00 | $45.82 | 303,640 |
2024-12-27 | $45.90 | $45.94 | $45.82 | $45.83 | $45.65 | 181,106 |
2024-12-26 | $45.77 | $45.93 | $45.77 | $45.93 | $45.75 | 66,688 |
2024-12-24 | $45.76 | $45.89 | $45.76 | $45.88 | $45.70 | 82,827 |
2024-12-23 | $45.83 | $45.94 | $45.83 | $45.84 | $45.66 | 135,148 |
2024-12-20 | $46.02 | $46.11 | $45.97 | $45.98 | $45.80 | 162,703 |
2024-12-19 | $45.91 | $45.95 | $45.81 | $45.90 | $45.72 | 155,970 |
2024-12-18 | $46.31 | $46.39 | $46.02 | $46.03 | $45.85 | 159,290 |
2024-12-17 | $46.31 | $46.40 | $46.31 | $46.35 | $46.17 | 129,970 |
2024-12-16 | $46.36 | $46.39 | $46.32 | $46.37 | $46.19 | 126,477 |
2024-12-13 | $46.44 | $46.44 | $46.29 | $46.34 | $46.16 | 173,900 |
2024-12-12 | $46.51 | $46.56 | $46.44 | $46.47 | $46.29 | 157,483 |
2024-12-11 | $47.00 | $47.03 | $46.84 | $46.89 | $46.42 | 119,096 |
2024-12-10 | $46.85 | $46.99 | $46.85 | $46.95 | $46.48 | 72,372 |
2024-12-09 | $47.08 | $47.08 | $47.00 | $47.02 | $46.55 | 96,070 |
2024-12-06 | $47.16 | $47.19 | $47.06 | $47.14 | $46.67 | 56,625 |
2024-12-05 | $46.92 | $47.08 | $46.92 | $47.04 | $46.57 | 118,217 |
2024-12-04 | $46.79 | $47.04 | $46.79 | $47.02 | $46.55 | 120,750 |
2024-12-03 | $47.02 | $47.03 | $46.86 | $46.86 | $46.39 | 92,677 |
2024-12-02 | $46.60 | $47.01 | $46.60 | $46.98 | $46.51 | 205,674 |
2024-11-29 | $46.94 | $46.98 | $46.91 | $46.98 | $46.98 | 37,949 |
2024-11-27 | $46.80 | $46.87 | $46.73 | $46.80 | $46.80 | 72,359 |
2024-11-26 | $46.71 | $46.71 | $46.61 | $46.64 | $46.64 | 368,630 |
2024-11-25 | $46.78 | $46.78 | $46.66 | $46.77 | $46.77 | 110,497 |
2024-11-22 | $46.39 | $46.39 | $46.31 | $46.33 | $46.33 | 206,610 |
2024-11-21 | $46.39 | $46.45 | $46.31 | $46.37 | $46.37 | 147,739 |
2024-11-20 | $46.33 | $46.42 | $46.33 | $46.38 | $46.38 | 105,419 |
2024-11-19 | $46.41 | $46.47 | $46.40 | $46.42 | $46.42 | 132,952 |
2024-11-18 | $46.23 | $46.36 | $46.18 | $46.34 | $46.34 | 142,533 |
2024-11-15 | $46.22 | $46.36 | $46.12 | $46.27 | $46.27 | 113,015 |
2024-11-14 | $46.42 | $46.42 | $46.28 | $46.31 | $46.31 | 160,515 |
2024-11-13 | $46.49 | $46.49 | $46.23 | $46.30 | $46.30 | 141,301 |
2024-11-12 | $46.43 | $46.49 | $46.28 | $46.33 | $46.33 | 525,263 |
2024-11-11 | $46.57 | $46.57 | $46.50 | $46.57 | $46.57 | 207,231 |
2024-11-08 | $46.62 | $46.73 | $46.60 | $46.65 | $46.65 | 103,947 |
2024-11-07 | $46.40 | $46.62 | $46.40 | $46.58 | $46.58 | 179,140 |
2024-11-06 | $46.32 | $46.48 | $46.27 | $46.40 | $46.24 | 216,599 |
2024-11-05 | $46.63 | $46.80 | $46.54 | $46.76 | $46.60 | 106,591 |
2024-11-04 | $46.74 | $46.79 | $46.62 | $46.70 | $46.54 | 116,247 |
2024-11-01 | $46.71 | $46.81 | $46.50 | $46.50 | $46.34 | 258,100 |
2024-10-31 | $46.68 | $46.76 | $46.56 | $46.71 | $46.55 | 185,842 |
2024-10-30 | $46.86 | $46.93 | $46.70 | $46.71 | $46.55 | 196,727 |
2024-10-29 | $46.56 | $46.74 | $46.53 | $46.73 | $46.57 | 46,564 |
2024-10-28 | $46.78 | $46.78 | $46.64 | $46.71 | $46.55 | 150,365 |
2024-10-25 | $46.93 | $46.94 | $46.77 | $46.79 | $46.79 | 69,461 |
2024-10-24 | $46.81 | $46.92 | $46.75 | $46.88 | $46.88 | 76,364 |
2024-10-23 | $46.78 | $46.78 | $46.72 | $46.76 | $46.76 | 109,783 |
2024-10-22 | $46.91 | $46.94 | $46.82 | $46.89 | $46.89 | 549,438 |
2024-10-21 | $47.02 | $47.05 | $46.90 | $46.90 | $46.90 | 76,454 |
2024-10-18 | $47.20 | $47.23 | $47.16 | $47.20 | $47.20 | 164,512 |
2024-10-17 | $47.22 | $47.23 | $47.14 | $47.18 | $47.18 | 390,080 |
2024-10-16 | $47.44 | $47.44 | $47.35 | $47.38 | $47.38 | 142,183 |
2024-10-15 | $47.24 | $47.33 | $47.23 | $47.33 | $47.33 | 123,848 |
2024-10-14 | $47.01 | $47.14 | $47.00 | $47.14 | $47.14 | 74,410 |
2024-10-11 | $47.13 | $47.20 | $47.09 | $47.16 | $47.16 | 80,114 |
2024-10-10 | $47.12 | $47.17 | $47.03 | $47.17 | $47.17 | 77,322 |
2024-10-09 | $47.20 | $47.23 | $47.13 | $47.16 | $47.16 | 103,196 |
2024-10-08 | $47.14 | $47.28 | $47.14 | $47.28 | $47.28 | 302,882 |
2024-10-07 | $47.33 | $47.41 | $47.33 | $47.38 | $47.26 | 164,787 |
2024-10-04 | $47.63 | $47.63 | $47.50 | $47.51 | $47.39 | 133,290 |
2024-10-03 | $47.91 | $47.91 | $47.83 | $47.83 | $47.71 | 76,080 |
2024-10-02 | $47.92 | $48.03 | $47.88 | $48.02 | $47.90 | 98,498 |
2024-10-01 | $48.09 | $48.17 | $48.05 | $48.07 | $47.94 | 200,517 |
2024-09-30 | $48.05 | $48.05 | $47.92 | $47.93 | $47.81 | 105,102 |
2024-09-27 | $48.00 | $48.08 | $47.97 | $48.08 | $48.08 | 286,219 |
2024-09-26 | $47.98 | $47.98 | $47.85 | $47.95 | $47.95 | 126,023 |
2024-09-25 | $48.02 | $48.02 | $47.95 | $47.95 | $47.95 | 155,916 |
2024-09-24 | $47.95 | $48.11 | $47.92 | $48.07 | $48.07 | 145,439 |
2024-09-23 | $48.04 | $48.07 | $47.92 | $48.04 | $48.04 | 152,766 |
2024-09-20 | $48.02 | $48.09 | $47.95 | $48.05 | $48.05 | 78,895 |
2024-09-19 | $47.98 | $48.09 | $47.96 | $48.09 | $48.09 | 117,828 |
2024-09-18 | $48.30 | $48.30 | $48.06 | $48.06 | $48.06 | 128,473 |
2024-09-17 | $48.31 | $48.31 | $48.20 | $48.24 | $48.24 | 112,102 |
2024-09-16 | $48.22 | $48.29 | $48.17 | $48.29 | $48.29 | 105,061 |
2024-09-13 | $48.16 | $48.19 | $48.09 | $48.18 | $48.18 | 126,984 |
2024-09-12 | $48.09 | $48.11 | $47.99 | $48.08 | $48.08 | 161,637 |
2024-09-11 | $48.07 | $48.18 | $48.04 | $48.13 | $48.13 | 557,894 |
2024-09-10 | $48.15 | $48.31 | $48.14 | $48.28 | $48.12 | 106,184 |
2024-09-09 | $48.07 | $48.20 | $48.03 | $48.18 | $48.02 | 306,506 |
2024-09-06 | $48.03 | $48.24 | $47.99 | $48.12 | $47.96 | 228,161 |
2024-09-05 | $48.03 | $48.09 | $47.90 | $48.05 | $47.89 | 101,501 |
2024-09-04 | $47.73 | $47.94 | $47.73 | $47.93 | $47.77 | 96,212 |
2024-09-03 | $47.67 | $47.74 | $47.63 | $47.66 | $47.50 | 86,397 |
2024-08-30 | $47.62 | $47.63 | $47.46 | $47.46 | $47.30 | 229,537 |
2024-08-29 | $47.60 | $47.65 | $47.54 | $47.63 | $47.47 | 70,936 |
2024-08-28 | $47.66 | $47.71 | $47.64 | $47.65 | $47.49 | 83,052 |
2024-08-27 | $47.59 | $47.71 | $47.57 | $47.68 | $47.52 | 96,358 |
2024-08-26 | $47.79 | $47.79 | $47.69 | $47.69 | $47.53 | 67,861 |
2024-08-23 | $47.64 | $47.74 | $47.56 | $47.72 | $47.56 | 122,092 |
2024-08-22 | $47.66 | $47.66 | $47.48 | $47.54 | $47.38 | 69,195 |
2024-08-21 | $47.67 | $47.78 | $47.61 | $47.69 | $47.53 | 94,614 |
2024-08-20 | $47.58 | $47.63 | $47.53 | $47.61 | $47.45 | 94,493 |
2024-08-19 | $47.39 | $47.53 | $47.39 | $47.51 | $47.35 | 45,598 |
2024-08-16 | $47.40 | $47.42 | $47.30 | $47.41 | $47.25 | 179,662 |
2024-08-15 | $47.31 | $47.37 | $47.21 | $47.35 | $47.19 | 97,290 |
2024-08-14 | $47.50 | $47.57 | $47.48 | $47.54 | $47.38 | 64,157 |
2024-08-13 | $47.45 | $47.45 | $47.36 | $47.44 | $47.28 | 53,292 |
2024-08-12 | $47.11 | $47.29 | $47.11 | $47.28 | $47.12 | 65,399 |
2024-08-09 | $47.07 | $47.20 | $47.07 | $47.16 | $47.16 | 62,199 |
2024-08-08 | $47.09 | $47.09 | $46.93 | $47.03 | $47.03 | 90,022 |
2024-08-07 | $47.32 | $47.33 | $47.20 | $47.26 | $47.12 | 233,617 |
2024-08-06 | $47.61 | $47.61 | $47.37 | $47.41 | $47.27 | 134,020 |
2024-08-05 | $47.92 | $47.92 | $47.58 | $47.70 | $47.55 | 101,927 |
2024-08-02 | $47.49 | $47.72 | $47.49 | $47.71 | $47.57 | 216,198 |
2024-08-01 | $47.10 | $47.26 | $47.09 | $47.19 | $47.05 | 209,645 |
2024-07-31 | $46.89 | $46.97 | $46.74 | $46.97 | $46.83 | 126,317 |
2024-07-30 | $46.71 | $46.77 | $46.63 | $46.74 | $46.60 | 71,184 |
2024-07-29 | $46.67 | $46.70 | $46.62 | $46.67 | $46.53 | 113,634 |
2024-07-26 | $46.58 | $46.61 | $46.53 | $46.61 | $46.61 | 151,532 |
2024-07-25 | $46.41 | $46.51 | $46.35 | $46.43 | $46.43 | 145,112 |
2024-07-24 | $46.36 | $46.51 | $46.30 | $46.33 | $46.33 | 228,196 |
2024-07-23 | $46.44 | $46.51 | $46.44 | $46.47 | $46.47 | 167,365 |
2024-07-22 | $46.52 | $46.53 | $46.36 | $46.42 | $46.42 | 72,428 |
2024-07-19 | $46.60 | $46.60 | $46.42 | $46.47 | $46.47 | 37,194 |
2024-07-18 | $46.63 | $46.66 | $46.56 | $46.58 | $46.58 | 237,750 |
2024-07-17 | $46.61 | $46.70 | $46.57 | $46.68 | $46.68 | 53,862 |
2024-07-16 | $46.56 | $46.66 | $46.52 | $46.66 | $46.66 | 321,713 |
2024-07-15 | $46.49 | $46.57 | $46.46 | $46.50 | $46.50 | 299,020 |
2024-07-12 | $46.52 | $46.61 | $46.49 | $46.61 | $46.61 | 61,176 |
2024-07-11 | $46.53 | $46.58 | $46.49 | $46.51 | $46.51 | 101,687 |
2024-07-10 | $46.26 | $46.28 | $46.22 | $46.27 | $46.27 | 157,162 |
2024-07-09 | $46.39 | $46.52 | $46.28 | $46.38 | $46.24 | 351,000 |
2024-07-08 | $46.38 | $46.43 | $46.32 | $46.41 | $46.27 | 90,272 |
2024-07-05 | $46.33 | $46.39 | $46.17 | $46.36 | $46.22 | 211,028 |
2024-07-03 | $45.95 | $46.08 | $45.93 | $46.05 | $45.91 | 39,967 |
2024-07-02 | $45.89 | $45.89 | $45.78 | $45.85 | $45.85 | 111,773 |
2024-07-01 | $45.77 | $45.88 | $45.68 | $45.71 | $45.71 | 151,866 |
2024-06-28 | $46.25 | $46.25 | $46.00 | $46.01 | $46.01 | 159,596 |
2024-06-27 | $46.16 | $46.20 | $46.15 | $46.18 | $46.18 | 99,015 |
2024-06-26 | $46.11 | $46.14 | $46.06 | $46.10 | $46.10 | 68,193 |
2024-06-25 | $46.28 | $46.34 | $46.24 | $46.30 | $46.30 | 88,724 |
2024-06-24 | $46.30 | $46.31 | $46.24 | $46.31 | $46.31 | 111,098 |
2024-06-21 | $46.45 | $46.45 | $46.21 | $46.25 | $46.25 | 1,253,744 |
2024-06-20 | $46.36 | $46.36 | $46.22 | $46.33 | $46.33 | 67,870 |
2024-06-18 | $46.31 | $46.44 | $46.28 | $46.44 | $46.44 | 95,542 |
2024-06-17 | $46.23 | $46.29 | $46.18 | $46.24 | $46.24 | 67,579 |
2024-06-14 | $46.40 | $46.44 | $46.37 | $46.43 | $46.43 | 67,088 |
2024-06-13 | $46.29 | $46.39 | $46.25 | $46.34 | $46.34 | 83,774 |
2024-06-12 | $46.25 | $46.33 | $46.08 | $46.08 | $46.08 | 42,340 |
2024-06-11 | $45.95 | $46.11 | $45.94 | $46.09 | $45.93 | 185,654 |
2024-06-10 | $45.95 | $45.95 | $45.87 | $45.92 | $45.76 | 51,329 |
2024-06-07 | $46.03 | $46.04 | $45.97 | $45.97 | $45.97 | 50,475 |
2024-06-06 | $46.26 | $46.42 | $46.26 | $46.41 | $46.41 | 186,085 |
2024-06-05 | $46.22 | $46.37 | $46.17 | $46.36 | $46.36 | 130,878 |
2024-06-04 | $46.15 | $46.26 | $46.15 | $46.22 | $46.22 | 80,819 |
2024-06-03 | $45.87 | $46.05 | $45.87 | $46.03 | $46.03 | 63,183 |
2024-05-31 | $45.72 | $45.81 | $45.70 | $45.80 | $45.80 | 81,186 |
2024-05-30 | $45.54 | $45.65 | $45.52 | $45.61 | $45.61 | 109,504 |
2024-05-29 | $45.54 | $45.54 | $45.40 | $45.46 | $45.46 | 105,098 |
2024-05-28 | $45.87 | $45.87 | $45.62 | $45.63 | $45.63 | 120,122 |
2024-05-24 | $45.75 | $45.84 | $45.72 | $45.82 | $45.82 | 437,546 |
2024-05-23 | $45.92 | $45.92 | $45.71 | $45.78 | $45.78 | 78,238 |
2024-05-22 | $45.84 | $45.94 | $45.84 | $45.90 | $45.90 | 46,746 |
2024-05-21 | $45.93 | $45.96 | $45.91 | $45.94 | $45.94 | 67,916 |
2024-05-20 | $45.83 | $45.90 | $45.81 | $45.88 | $45.88 | 87,683 |
2024-05-17 | $45.92 | $45.95 | $45.87 | $45.91 | $45.91 | 58,206 |
2024-05-16 | $46.09 | $46.11 | $46.00 | $46.01 | $46.01 | 152,505 |
2024-05-15 | $46.05 | $46.08 | $45.97 | $46.05 | $46.05 | 76,590 |
2024-05-14 | $45.72 | $45.81 | $45.71 | $45.80 | $45.80 | 44,886 |
2024-05-13 | $45.77 | $45.77 | $45.66 | $45.67 | $45.67 | 59,872 |
2024-05-10 | $45.82 | $45.82 | $45.60 | $45.64 | $45.64 | 57,260 |
2024-05-09 | $45.62 | $45.77 | $45.58 | $45.75 | $45.75 | 56,313 |
2024-05-08 | $45.90 | $45.90 | $45.78 | $45.80 | $45.66 | 170,957 |
2024-05-07 | $45.87 | $45.96 | $45.84 | $45.88 | $45.74 | 91,249 |
2024-05-06 | $45.72 | $45.84 | $45.72 | $45.80 | $45.80 | 136,995 |
2024-05-03 | $45.74 | $45.77 | $45.66 | $45.74 | $45.74 | 529,482 |
2024-05-02 | $45.35 | $45.53 | $45.31 | $45.50 | $45.50 | 113,775 |
2024-05-01 | $45.30 | $45.47 | $45.23 | $45.32 | $45.32 | 87,251 |
2024-04-30 | $45.19 | $45.25 | $45.16 | $45.20 | $45.20 | 75,986 |
2024-04-29 | $45.32 | $45.36 | $45.27 | $45.33 | $45.33 | 62,778 |
2024-04-26 | $45.15 | $45.24 | $45.15 | $45.21 | $45.21 | 132,409 |
2024-04-25 | $45.03 | $45.11 | $45.00 | $45.08 | $45.08 | 76,290 |
2024-04-24 | $45.26 | $45.27 | $45.13 | $45.25 | $45.25 | 176,255 |
2024-04-23 | $45.19 | $45.37 | $45.18 | $45.34 | $45.34 | 110,695 |
2024-04-22 | $45.18 | $45.28 | $45.18 | $45.28 | $45.28 | 37,155 |
2024-04-19 | $45.28 | $45.28 | $45.19 | $45.23 | $45.23 | 53,623 |
2024-04-18 | $45.40 | $45.40 | $45.09 | $45.13 | $45.13 | 145,655 |
2024-04-17 | $45.45 | $45.45 | $45.15 | $45.32 | $45.32 | 52,185 |
2024-04-16 | $45.08 | $45.14 | $45.02 | $45.12 | $45.12 | 63,259 |
2024-04-15 | $45.21 | $45.31 | $45.14 | $45.22 | $45.22 | 50,338 |
2024-04-12 | $45.55 | $45.57 | $45.44 | $45.46 | $45.46 | 72,775 |
2024-04-11 | $45.33 | $45.45 | $45.20 | $45.34 | $45.34 | 106,136 |
2024-04-10 | $46.03 | $46.03 | $45.55 | $45.55 | $45.39 | 58,176 |
2024-04-09 | $46.02 | $46.10 | $46.02 | $46.08 | $45.92 | 43,735 |
2024-04-08 | $45.86 | $45.96 | $45.85 | $45.92 | $45.76 | 46,737 |
2024-04-05 | $46.00 | $46.09 | $45.95 | $45.96 | $45.80 | 88,853 |
2024-04-04 | $46.11 | $46.19 | $46.03 | $46.18 | $46.02 | 58,280 |
2024-04-03 | $45.90 | $46.08 | $45.88 | $46.04 | $45.88 | 69,879 |
2024-04-02 | $46.17 | $46.17 | $45.90 | $46.05 | $46.05 | 62,026 |
2024-04-01 | $46.30 | $46.30 | $46.04 | $46.10 | $46.10 | 60,554 |
2024-03-28 | $46.44 | $46.45 | $46.35 | $46.38 | $46.38 | 267,704 |
2024-03-27 | $46.34 | $46.41 | $46.29 | $46.40 | $46.40 | 117,469 |
2024-03-26 | $46.23 | $46.29 | $46.16 | $46.29 | $46.29 | 124,172 |
2024-03-25 | $46.27 | $46.30 | $46.19 | $46.24 | $46.24 | 52,154 |
2024-03-22 | $46.28 | $46.32 | $46.23 | $46.28 | $46.28 | 82,764 |
2024-03-21 | $46.02 | $46.19 | $46.02 | $46.13 | $46.13 | 139,861 |
2024-03-20 | $46.03 | $46.12 | $45.96 | $46.08 | $46.08 | 42,712 |
2024-03-19 | $45.92 | $46.09 | $45.89 | $45.99 | $45.99 | 249,980 |
2024-03-18 | $45.92 | $45.93 | $45.83 | $45.89 | $45.89 | 65,312 |
2024-03-15 | $45.93 | $45.96 | $45.88 | $45.90 | $45.90 | 66,772 |
2024-03-14 | $46.28 | $46.28 | $45.88 | $45.95 | $45.95 | 116,791 |
2024-03-13 | $46.23 | $46.30 | $46.17 | $46.21 | $46.21 | 59,868 |
2024-03-12 | $46.26 | $46.29 | $46.20 | $46.23 | $46.23 | 76,228 |
2024-03-11 | $46.24 | $46.43 | $46.24 | $46.39 | $46.39 | 62,125 |
2024-03-08 | $46.58 | $46.62 | $46.53 | $46.58 | $46.44 | 317,460 |
2024-03-07 | $46.61 | $46.61 | $46.41 | $46.51 | $46.37 | 78,800 |
2024-03-06 | $46.42 | $46.54 | $46.40 | $46.51 | $46.37 | 63,193 |
2024-03-05 | $46.38 | $46.39 | $46.28 | $46.36 | $46.22 | 51,509 |
2024-03-04 | $46.17 | $46.23 | $46.14 | $46.22 | $46.08 | 40,727 |
2024-03-01 | $46.06 | $46.29 | $45.97 | $46.27 | $46.13 | 92,439 |
2024-02-29 | $46.07 | $46.14 | $46.05 | $46.12 | $45.98 | 42,642 |
2024-02-28 | $45.91 | $46.04 | $45.91 | $46.04 | $45.90 | 42,480 |
2024-02-27 | $45.95 | $45.99 | $45.89 | $45.93 | $45.79 | 290,851 |
2024-02-26 | $46.06 | $46.06 | $45.91 | $46.00 | $45.86 | 42,294 |
2024-02-23 | $45.88 | $46.11 | $45.88 | $46.03 | $45.89 | 79,013 |
2024-02-22 | $45.92 | $45.97 | $45.84 | $45.93 | $45.79 | 714,074 |
2024-02-21 | $46.04 | $46.08 | $45.88 | $45.88 | $45.74 | 49,953 |
2024-02-20 | $46.00 | $46.07 | $46.00 | $46.01 | $45.87 | 247,918 |
2024-02-16 | $45.93 | $45.96 | $45.88 | $45.94 | $45.80 | 94,437 |
2024-02-15 | $46.15 | $46.15 | $46.02 | $46.08 | $45.94 | 58,463 |
2024-02-14 | $45.90 | $46.00 | $45.85 | $45.98 | $45.84 | 59,188 |
2024-02-13 | $45.97 | $45.97 | $45.83 | $45.85 | $45.71 | 796,739 |
2024-02-12 | $46.24 | $46.27 | $46.16 | $46.21 | $46.07 | 102,803 |
2024-02-09 | $46.18 | $46.22 | $46.16 | $46.20 | $46.06 | 80,716 |
2024-02-08 | $46.42 | $46.42 | $46.31 | $46.36 | $46.09 | 103,229 |
2024-02-07 | $46.51 | $46.59 | $46.46 | $46.46 | $46.19 | 75,081 |
2024-02-06 | $46.43 | $46.57 | $46.39 | $46.54 | $46.27 | 94,562 |
2024-02-05 | $46.48 | $46.48 | $46.33 | $46.36 | $46.09 | 111,442 |
2024-02-02 | $46.75 | $46.77 | $46.60 | $46.71 | $46.44 | 149,784 |
2024-02-01 | $47.04 | $47.20 | $46.97 | $47.11 | $46.84 | 121,874 |
2024-01-31 | $46.81 | $46.90 | $46.74 | $46.85 | $46.58 | 257,392 |
2024-01-30 | $46.62 | $46.67 | $46.51 | $46.62 | $46.35 | 73,905 |
2024-01-29 | $46.55 | $46.61 | $46.46 | $46.56 | $46.29 | 64,738 |
2024-01-26 | $46.41 | $46.41 | $46.35 | $46.39 | $46.12 | 195,350 |
2024-01-25 | $46.45 | $46.45 | $46.34 | $46.43 | $46.16 | 81,852 |
2024-01-24 | $46.47 | $46.47 | $46.22 | $46.23 | $45.96 | 117,824 |
2024-01-23 | $46.37 | $46.37 | $46.28 | $46.35 | $46.08 | 73,623 |
2024-01-22 | $46.55 | $46.55 | $46.40 | $46.43 | $46.16 | 189,190 |
2024-01-19 | $46.33 | $46.33 | $46.18 | $46.30 | $46.03 | 63,659 |
2024-01-18 | $46.41 | $46.41 | $46.28 | $46.30 | $46.03 | 1,662,018 |
2024-01-17 | $46.41 | $46.41 | $46.31 | $46.39 | $46.12 | 68,466 |
2024-01-16 | $46.79 | $46.79 | $46.44 | $46.45 | $46.18 | 61,125 |
2024-01-12 | $46.84 | $46.87 | $46.72 | $46.76 | $46.49 | 74,304 |
2024-01-11 | $46.56 | $46.68 | $46.49 | $46.68 | $46.41 | 49,554 |
2024-01-10 | $46.66 | $46.66 | $46.53 | $46.54 | $46.21 | 185,369 |
2024-01-09 | $46.54 | $46.61 | $46.52 | $46.59 | $46.26 | 192,253 |
2024-01-08 | $46.50 | $46.69 | $46.50 | $46.59 | $46.26 | 95,948 |
2024-01-05 | $46.45 | $46.67 | $46.40 | $46.43 | $46.10 | 64,071 |
2024-01-04 | $46.59 | $46.63 | $46.55 | $46.58 | $46.25 | 59,120 |
2024-01-03 | $46.70 | $46.80 | $46.55 | $46.76 | $46.43 | 77,752 |
2024-01-02 | $46.74 | $46.78 | $46.69 | $46.73 | $46.40 | 54,359 |
2023-12-29 | $46.93 | $46.99 | $46.87 | $46.91 | $46.58 | 73,373 |
2023-12-28 | $47.08 | $47.08 | $46.96 | $46.97 | $46.64 | 147,663 |
2023-12-27 | $46.94 | $47.12 | $46.93 | $47.09 | $46.76 | 144,432 |
2023-12-26 | $46.74 | $46.83 | $46.72 | $46.74 | $46.41 | 112,009 |
2023-12-22 | $46.80 | $46.82 | $46.71 | $46.72 | $46.39 | 49,919 |
2023-12-21 | $46.97 | $46.97 | $46.74 | $46.80 | $46.47 | 124,114 |
2023-12-20 | $46.79 | $46.81 | $46.67 | $46.79 | $46.46 | 105,906 |
2023-12-19 | $46.55 | $46.69 | $46.55 | $46.63 | $46.30 | 260,837 |
2023-12-18 | $46.60 | $46.60 | $46.52 | $46.57 | $46.24 | 53,336 |
2023-12-15 | $46.87 | $47.00 | $46.84 | $46.84 | $46.28 | 171,865 |
2023-12-14 | $46.87 | $46.98 | $46.80 | $46.98 | $46.42 | 123,626 |
2023-12-13 | $46.17 | $46.59 | $46.09 | $46.50 | $45.95 | 113,958 |
2023-12-12 | $45.93 | $46.00 | $45.86 | $45.97 | $45.42 | 83,047 |
2023-12-11 | $45.91 | $45.91 | $45.77 | $45.86 | $45.32 | 585,149 |
2023-12-08 | $45.93 | $45.97 | $45.82 | $45.90 | $45.35 | 52,313 |
2023-12-07 | $46.08 | $46.21 | $46.04 | $46.09 | $45.54 | 71,108 |
2023-12-06 | $46.06 | $46.23 | $46.01 | $46.12 | $45.57 | 494,355 |
2023-12-05 | $45.81 | $45.97 | $45.81 | $45.94 | $45.39 | 93,187 |
2023-12-04 | $45.67 | $45.72 | $45.58 | $45.67 | $45.13 | 37,562 |
2023-12-01 | $45.46 | $45.85 | $45.46 | $45.78 | $45.24 | 158,172 |
2023-11-30 | $45.56 | $45.56 | $45.36 | $45.48 | $44.94 | 169,409 |
2023-11-29 | $45.50 | $45.70 | $45.48 | $45.64 | $45.10 | 693,858 |
2023-11-28 | $45.17 | $45.40 | $45.15 | $45.39 | $44.85 | 105,646 |
2023-11-27 | $45.02 | $45.27 | $45.02 | $45.26 | $44.72 | 99,973 |
2023-11-24 | $44.96 | $45.02 | $44.94 | $45.02 | $44.49 | 38,551 |
2023-11-22 | $45.32 | $45.32 | $45.03 | $45.11 | $44.57 | 254,877 |
2023-11-21 | $45.15 | $45.15 | $44.99 | $45.11 | $44.57 | 1,157,405 |
2023-11-20 | $44.91 | $45.05 | $44.90 | $45.03 | $44.49 | 40,102 |
2023-11-17 | $44.90 | $44.99 | $44.83 | $44.96 | $44.43 | 50,087 |
2023-11-16 | $44.80 | $44.93 | $44.80 | $44.89 | $44.36 | 50,673 |
2023-11-15 | $44.72 | $44.72 | $44.58 | $44.66 | $44.13 | 58,754 |
2023-11-14 | $44.86 | $44.93 | $44.82 | $44.90 | $44.37 | 118,233 |
2023-11-13 | $44.21 | $44.38 | $44.17 | $44.35 | $43.82 | 221,381 |
2023-11-10 | $44.58 | $44.58 | $44.29 | $44.32 | $43.80 | 54,126 |
2023-11-09 | $44.56 | $44.57 | $44.30 | $44.30 | $43.78 | 74,653 |
2023-11-08 | $44.53 | $44.68 | $44.49 | $44.61 | $44.08 | 82,818 |
2023-11-07 | $44.55 | $44.68 | $44.53 | $44.55 | $43.88 | 66,634 |
2023-11-06 | $44.39 | $44.41 | $44.31 | $44.33 | $43.67 | 40,120 |
2023-11-03 | $44.75 | $44.81 | $44.59 | $44.59 | $43.92 | 42,638 |
2023-11-02 | $44.31 | $44.42 | $44.31 | $44.33 | $43.67 | 87,566 |
2023-11-01 | $43.61 | $43.96 | $43.61 | $43.93 | $43.27 | 132,603 |
2023-10-31 | $43.69 | $43.76 | $43.56 | $43.58 | $42.93 | 280,000 |
2023-10-30 | $43.67 | $43.74 | $43.61 | $43.67 | $43.02 | 281,287 |
2023-10-27 | $43.75 | $43.77 | $43.67 | $43.77 | $43.11 | 24,075 |
2023-10-26 | $43.58 | $43.83 | $43.58 | $43.83 | $43.17 | 98,789 |
2023-10-25 | $43.75 | $43.75 | $43.52 | $43.55 | $42.89 | 133,807 |
2023-10-24 | $43.58 | $43.76 | $43.58 | $43.76 | $43.11 | 63,021 |
2023-10-23 | $43.35 | $43.76 | $43.14 | $43.70 | $43.04 | 136,825 |
2023-10-20 | $43.46 | $43.56 | $43.46 | $43.52 | $42.87 | 46,031 |
2023-10-19 | $43.53 | $43.59 | $43.37 | $43.37 | $42.72 | 133,002 |
2023-10-18 | $43.68 | $43.71 | $43.55 | $43.68 | $43.03 | 143,210 |
2023-10-17 | $43.75 | $43.89 | $43.70 | $43.78 | $43.13 | 43,036 |
2023-10-16 | $44.02 | $44.09 | $43.91 | $43.97 | $43.31 | 31,995 |
2023-10-13 | $44.35 | $44.35 | $44.17 | $44.26 | $43.60 | 447,436 |
2023-10-12 | $44.35 | $44.35 | $44.06 | $44.10 | $43.44 | 19,790 |
2023-10-11 | $44.31 | $44.37 | $44.22 | $44.31 | $43.65 | 30,427 |
2023-10-10 | $44.20 | $44.38 | $44.12 | $44.28 | $43.46 | 51,170 |
2023-10-09 | $44.11 | $44.32 | $43.97 | $44.32 | $43.50 | 43,099 |
2023-10-06 | $43.75 | $44.03 | $43.75 | $43.92 | $43.10 | 48,620 |
2023-10-05 | $44.12 | $44.21 | $44.12 | $44.17 | $43.35 | 35,590 |
2023-10-04 | $44.02 | $44.09 | $43.93 | $44.05 | $43.23 | 51,891 |
2023-10-03 | $44.05 | $44.16 | $43.79 | $43.80 | $42.98 | 123,185 |
2023-10-02 | $44.35 | $44.35 | $44.19 | $44.19 | $43.37 | 149,640 |
2023-09-29 | $44.67 | $44.71 | $44.52 | $44.54 | $43.71 | 60,569 |
2023-09-28 | $44.37 | $44.55 | $44.34 | $44.55 | $43.72 | 55,334 |
2023-09-27 | $44.70 | $44.70 | $44.36 | $44.41 | $43.58 | 70,696 |
2023-09-26 | $44.66 | $44.66 | $44.52 | $44.54 | $43.71 | 27,588 |
2023-09-25 | $44.64 | $44.69 | $44.56 | $44.58 | $43.75 | 20,641 |
2023-09-22 | $44.69 | $44.87 | $44.69 | $44.83 | $44.00 | 55,498 |
2023-09-21 | $44.74 | $44.74 | $44.65 | $44.65 | $43.82 | 29,411 |
2023-09-20 | $45.13 | $45.17 | $44.98 | $44.98 | $44.14 | 34,330 |
2023-09-19 | $45.02 | $45.10 | $44.99 | $45.00 | $44.16 | 38,064 |
2023-09-18 | $45.03 | $45.11 | $45.02 | $45.09 | $44.25 | 20,887 |
2023-09-15 | $45.10 | $45.15 | $45.02 | $45.04 | $44.20 | 27,562 |
2023-09-14 | $45.26 | $45.26 | $45.12 | $45.17 | $44.33 | 45,076 |
2023-09-13 | $45.08 | $45.25 | $45.08 | $45.21 | $44.37 | 27,552 |
2023-09-12 | $45.19 | $45.19 | $45.10 | $45.19 | $44.35 | 19,389 |
2023-09-11 | $45.17 | $45.18 | $45.07 | $45.13 | $44.29 | 16,919 |
2023-09-08 | $45.20 | $45.43 | $45.15 | $45.22 | $44.38 | 27,562 |
2023-09-07 | $45.11 | $45.19 | $45.08 | $45.15 | $44.31 | 35,643 |
2023-09-06 | $45.21 | $45.21 | $45.02 | $45.06 | $44.22 | 16,393 |
2023-09-05 | $45.37 | $45.37 | $45.18 | $45.21 | $44.26 | 44,372 |
2023-09-01 | $45.62 | $45.62 | $45.36 | $45.43 | $45.43 | 111,667 |
2023-08-31 | $45.69 | $45.72 | $45.62 | $45.64 | $45.64 | 54,766 |
2023-08-30 | $45.69 | $45.69 | $45.55 | $45.55 | $45.55 | 17,261 |
2023-08-29 | $45.33 | $45.63 | $45.33 | $45.57 | $45.57 | 26,745 |
2023-08-28 | $45.28 | $45.34 | $45.27 | $45.30 | $45.30 | 31,918 |
2023-08-25 | $45.16 | $45.27 | $45.10 | $45.19 | $45.19 | 20,629 |
2023-08-24 | $45.32 | $45.38 | $45.24 | $45.25 | $45.25 | 126,890 |
2023-08-23 | $45.09 | $45.36 | $45.09 | $45.33 | $45.33 | 51,581 |
2023-08-22 | $45.00 | $45.00 | $44.86 | $44.95 | $44.95 | 68,275 |
2023-08-21 | $44.92 | $44.97 | $44.87 | $44.87 | $44.87 | 301,449 |
2023-08-18 | $45.04 | $45.24 | $45.04 | $45.18 | $45.18 | 23,056 |
2023-08-17 | $45.18 | $45.18 | $44.93 | $45.03 | $45.03 | 21,983 |
2023-08-16 | $45.17 | $45.29 | $45.04 | $45.09 | $45.09 | 136,644 |
2023-08-15 | $45.23 | $45.51 | $45.22 | $45.23 | $45.23 | 56,264 |
2023-08-14 | $45.28 | $45.39 | $45.26 | $45.28 | $45.28 | 21,534 |
2023-08-11 | $45.32 | $45.58 | $45.28 | $45.28 | $45.28 | 111,970 |
2023-08-10 | $45.85 | $45.85 | $45.51 | $45.53 | $45.53 | 59,267 |
2023-08-09 | $45.69 | $45.83 | $45.69 | $45.74 | $45.74 | 104,743 |
2023-08-08 | $45.56 | $45.72 | $45.56 | $45.67 | $45.67 | 61,597 |
2023-08-07 | $45.68 | $45.77 | $45.68 | $45.69 | $45.56 | 50,144 |
2023-08-04 | $45.48 | $45.78 | $45.48 | $45.75 | $45.62 | 99,926 |
2023-08-03 | $45.63 | $45.63 | $45.39 | $45.44 | $45.32 | 375,668 |
2023-08-02 | $45.74 | $45.74 | $45.58 | $45.69 | $45.56 | 101,323 |
2023-08-01 | $45.84 | $45.89 | $45.75 | $45.75 | $45.62 | 108,418 |
2023-07-31 | $45.97 | $46.06 | $45.94 | $45.98 | $45.85 | 38,914 |
2023-07-28 | $45.93 | $45.98 | $45.85 | $45.94 | $45.81 | 53,753 |
2023-07-27 | $45.98 | $46.03 | $45.72 | $45.76 | $45.63 | 224,597 |
2023-07-26 | $46.07 | $46.29 | $46.02 | $46.14 | $46.01 | 33,265 |
2023-07-25 | $45.89 | $45.99 | $45.89 | $45.97 | $45.84 | 29,003 |
2023-07-24 | $46.11 | $46.15 | $46.02 | $46.04 | $45.92 | 74,006 |
2023-07-21 | $45.91 | $46.16 | $45.91 | $46.12 | $45.99 | 50,307 |
2023-07-20 | $46.10 | $46.12 | $46.02 | $46.06 | $45.93 | 17,261 |
2023-07-19 | $46.21 | $46.30 | $46.19 | $46.28 | $46.15 | 100,768 |
2023-07-18 | $46.23 | $46.27 | $46.13 | $46.15 | $46.02 | 45,455 |
2023-07-17 | $46.04 | $46.11 | $46.03 | $46.10 | $45.97 | 13,732 |
2023-07-14 | $46.13 | $46.20 | $46.03 | $46.06 | $45.93 | 79,767 |
2023-07-13 | $46.16 | $46.25 | $46.09 | $46.23 | $46.10 | 39,337 |
2023-07-12 | $45.75 | $45.98 | $45.75 | $45.94 | $45.81 | 24,190 |
2023-07-11 | $45.60 | $45.66 | $45.56 | $45.61 | $45.49 | 36,389 |
2023-07-10 | $45.38 | $45.53 | $45.38 | $45.49 | $45.37 | 47,046 |
2023-07-07 | $45.53 | $45.60 | $45.50 | $45.52 | $45.28 | 105,655 |
2023-07-06 | $45.65 | $45.65 | $45.46 | $45.54 | $45.30 | 27,848 |
2023-07-05 | $45.91 | $45.91 | $45.75 | $45.76 | $45.52 | 160,709 |
2023-07-03 | $46.05 | $46.15 | $45.97 | $45.99 | $45.75 | 10,421 |
2023-06-30 | $45.98 | $46.09 | $45.94 | $46.05 | $45.81 | 117,140 |
2023-06-29 | $45.97 | $45.97 | $45.89 | $45.93 | $45.69 | 37,659 |
2023-06-28 | $46.17 | $46.27 | $46.12 | $46.23 | $45.99 | 180,322 |
2023-06-27 | $46.19 | $46.24 | $46.06 | $46.10 | $45.86 | 31,319 |
2023-06-26 | $45.97 | $46.20 | $45.97 | $46.17 | $45.93 | 27,131 |
2023-06-23 | $46.20 | $46.21 | $46.08 | $46.12 | $45.87 | 22,851 |
2023-06-22 | $46.06 | $46.11 | $45.98 | $46.00 | $45.76 | 18,793 |
2023-06-21 | $45.99 | $46.20 | $45.99 | $46.16 | $45.92 | 71,711 |
2023-06-20 | $46.01 | $46.19 | $46.01 | $46.16 | $45.92 | 15,388 |
2023-06-16 | $46.09 | $46.11 | $46.04 | $46.10 | $46.10 | 20,394 |
2023-06-15 | $46.17 | $46.18 | $46.11 | $46.18 | $46.18 | 30,234 |
2023-06-14 | $46.11 | $46.18 | $45.88 | $45.96 | $45.96 | 24,387 |
2023-06-13 | $46.28 | $46.28 | $45.91 | $45.94 | $45.94 | 26,359 |
2023-06-12 | $46.17 | $46.17 | $45.91 | $46.06 | $46.06 | 69,105 |
2023-06-09 | $46.04 | $46.04 | $45.96 | $45.99 | $45.99 | 14,907 |
2023-06-08 | $46.18 | $46.22 | $46.08 | $46.20 | $46.08 | 48,513 |
2023-06-07 | $46.21 | $46.22 | $45.97 | $46.02 | $45.91 | 12,064 |
2023-06-06 | $46.01 | $46.22 | $46.01 | $46.19 | $46.07 | 19,345 |
2023-06-05 | $46.27 | $46.27 | $46.16 | $46.18 | $46.06 | 20,542 |
2023-06-02 | $46.42 | $46.42 | $46.18 | $46.22 | $46.10 | 17,032 |
2023-06-01 | $46.44 | $46.47 | $46.39 | $46.44 | $46.32 | 16,614 |
2023-05-31 | $46.24 | $46.39 | $46.21 | $46.35 | $46.23 | 29,523 |
2023-05-30 | $46.07 | $46.16 | $45.99 | $46.14 | $46.03 | 25,179 |
2023-05-26 | $45.80 | $45.88 | $45.73 | $45.88 | $45.76 | 200,359 |
2023-05-25 | $45.89 | $45.94 | $45.77 | $45.80 | $45.68 | 14,189 |
2023-05-24 | $46.14 | $46.14 | $45.98 | $45.98 | $45.86 | 11,805 |
2023-05-23 | $46.01 | $46.10 | $45.98 | $46.08 | $45.97 | 19,348 |
2023-05-22 | $46.12 | $46.12 | $46.02 | $46.06 | $45.94 | 52,039 |
2023-05-19 | $46.12 | $46.16 | $46.04 | $46.09 | $46.09 | 182,002 |
2023-05-18 | $46.29 | $46.35 | $46.20 | $46.21 | $46.21 | 23,696 |
2023-05-17 | $46.55 | $46.55 | $46.35 | $46.39 | $46.39 | 32,608 |
2023-05-16 | $46.41 | $46.48 | $46.39 | $46.46 | $46.46 | 307,772 |
2023-05-15 | $46.63 | $46.67 | $46.56 | $46.59 | $46.59 | 27,973 |
2023-05-12 | $46.85 | $46.85 | $46.64 | $46.64 | $46.64 | 10,321 |
2023-05-11 | $46.96 | $46.96 | $46.86 | $46.88 | $46.88 | 11,785 |
2023-05-10 | $46.72 | $46.76 | $46.68 | $46.73 | $46.73 | 16,453 |
2023-05-09 | $46.68 | $46.68 | $46.62 | $46.65 | $46.52 | 17,399 |
2023-05-08 | $46.61 | $46.74 | $46.61 | $46.64 | $46.51 | 27,164 |
2023-05-05 | $46.95 | $46.95 | $46.80 | $46.89 | $46.76 | 16,176 |
2023-05-04 | $47.18 | $47.35 | $47.17 | $47.18 | $47.05 | 7,484 |
2023-05-03 | $47.05 | $47.17 | $47.01 | $47.15 | $47.02 | 50,153 |
2023-05-02 | $46.61 | $46.90 | $46.61 | $46.90 | $46.77 | 62,758 |
2023-05-01 | $46.87 | $46.87 | $46.56 | $46.58 | $46.45 | 29,369 |
2023-04-28 | $46.80 | $47.03 | $46.80 | $47.02 | $46.89 | 194,150 |
2023-04-27 | $46.66 | $46.72 | $46.60 | $46.68 | $46.55 | 170,448 |
2023-04-26 | $46.85 | $46.98 | $46.79 | $46.84 | $46.71 | 35,254 |
2023-04-25 | $46.81 | $46.97 | $46.81 | $46.95 | $46.82 | 13,861 |
2023-04-24 | $46.57 | $46.65 | $46.57 | $46.64 | $46.51 | 13,545 |
2023-04-21 | $46.68 | $46.68 | $46.47 | $46.52 | $46.52 | 15,393 |
2023-04-20 | $46.49 | $46.56 | $46.49 | $46.51 | $46.51 | 17,118 |
2023-04-19 | $46.37 | $46.37 | $46.28 | $46.33 | $46.33 | 22,959 |
2023-04-18 | $46.20 | $46.44 | $46.20 | $46.41 | $46.41 | 37,365 |
2023-04-17 | $46.46 | $46.47 | $46.35 | $46.36 | $46.36 | 7,075 |
2023-04-14 | $46.70 | $46.70 | $46.51 | $46.57 | $46.57 | 18,580 |
2023-04-13 | $46.71 | $46.93 | $46.71 | $46.78 | $46.78 | 16,421 |
2023-04-12 | $46.60 | $46.90 | $46.60 | $46.77 | $46.77 | 15,906 |
2023-04-11 | $46.71 | $46.72 | $46.64 | $46.71 | $46.71 | 17,007 |
2023-04-10 | $46.91 | $46.91 | $46.75 | $46.78 | $46.67 | 11,344 |
2023-04-06 | $47.04 | $47.13 | $47.04 | $47.11 | $47.00 | 34,604 |
2023-04-05 | $46.89 | $47.21 | $46.89 | $47.09 | $46.98 | 27,414 |
2023-04-04 | $46.87 | $47.04 | $46.71 | $47.01 | $46.90 | 17,893 |
2023-04-03 | $46.64 | $46.87 | $46.59 | $46.87 | $46.87 | 36,209 |
2023-03-31 | $46.39 | $46.67 | $46.39 | $46.67 | $46.67 | 18,241 |
2023-03-30 | $46.38 | $46.43 | $46.35 | $46.42 | $46.42 | 33,415 |
2023-03-29 | $46.30 | $46.39 | $46.24 | $46.37 | $46.37 | 12,531 |
2023-03-28 | $46.25 | $46.34 | $46.25 | $46.31 | $46.31 | 10,772 |
2023-03-27 | $46.59 | $46.59 | $46.37 | $46.37 | $46.37 | 21,325 |
2023-03-24 | $46.99 | $46.99 | $46.82 | $46.86 | $46.86 | 15,417 |
2023-03-23 | $46.60 | $46.88 | $46.60 | $46.88 | $46.88 | 28,854 |
2023-03-22 | $46.22 | $46.68 | $46.20 | $46.66 | $46.66 | 9,792 |
2023-03-21 | $46.18 | $46.29 | $46.16 | $46.19 | $46.19 | 15,579 |
2023-03-20 | $46.43 | $46.43 | $46.22 | $46.27 | $46.27 | 9,634 |
2023-03-17 | $46.36 | $46.59 | $46.36 | $46.51 | $46.51 | 14,386 |
2023-03-16 | $46.52 | $46.67 | $46.17 | $46.20 | $46.20 | 22,654 |
2023-03-15 | $46.30 | $46.57 | $46.22 | $46.34 | $46.34 | 28,021 |
2023-03-14 | $46.19 | $46.19 | $45.91 | $45.96 | $45.96 | 19,531 |
2023-03-13 | $46.16 | $46.66 | $46.16 | $46.29 | $46.29 | 27,271 |
2023-03-10 | $45.74 | $46.05 | $45.74 | $46.03 | $46.03 | 20,023 |
2023-03-09 | $45.50 | $45.66 | $45.47 | $45.58 | $45.47 | 38,621 |
2023-03-08 | $45.45 | $45.66 | $45.41 | $45.45 | $45.34 | 15,072 |
2023-03-07 | $45.58 | $45.61 | $45.44 | $45.49 | $45.38 | 29,249 |
2023-03-06 | $45.73 | $45.73 | $45.52 | $45.55 | $45.44 | 10,477 |
2023-03-03 | $45.43 | $45.62 | $45.43 | $45.61 | $45.50 | 23,218 |
2023-03-02 | $45.18 | $45.29 | $45.18 | $45.26 | $45.15 | 23,243 |
2023-03-01 | $45.55 | $45.56 | $45.41 | $45.43 | $45.32 | 54,534 |
2023-02-28 | $45.48 | $45.64 | $45.48 | $45.63 | $45.52 | 23,978 |
2023-02-27 | $45.64 | $45.65 | $45.56 | $45.61 | $45.49 | 16,378 |
2023-02-24 | $45.64 | $45.66 | $45.58 | $45.63 | $45.52 | 41,155 |
2023-02-23 | $45.73 | $45.86 | $45.73 | $45.86 | $45.75 | 8,840 |
2023-02-22 | $45.77 | $45.80 | $45.72 | $45.72 | $45.61 | 19,206 |
2023-02-21 | $45.84 | $45.84 | $45.64 | $45.64 | $45.53 | 16,009 |
2023-02-17 | $45.84 | $45.95 | $45.84 | $45.95 | $45.83 | 5,793 |
2023-02-16 | $45.97 | $46.04 | $45.93 | $45.94 | $45.83 | 10,443 |
2023-02-15 | $46.13 | $46.15 | $46.00 | $46.08 | $45.97 | 20,950 |
2023-02-14 | $46.16 | $46.30 | $46.10 | $46.18 | $46.07 | 17,236 |
2023-02-13 | $46.20 | $46.27 | $46.20 | $46.27 | $46.15 | 18,419 |
2023-02-10 | $46.32 | $46.32 | $46.20 | $46.22 | $46.10 | 26,102 |
2023-02-09 | $46.86 | $46.86 | $46.54 | $46.57 | $46.35 | 12,919 |
2023-02-08 | $46.63 | $46.65 | $46.55 | $46.65 | $46.44 | 10,722 |
2023-02-07 | $46.50 | $46.69 | $46.50 | $46.57 | $46.35 | 14,899 |
2023-02-06 | $46.73 | $46.73 | $46.64 | $46.65 | $46.43 | 24,488 |
2023-02-03 | $46.94 | $46.99 | $46.91 | $46.92 | $46.70 | 11,315 |
2023-02-02 | $47.35 | $47.40 | $47.30 | $47.30 | $47.08 | 13,653 |
2023-02-01 | $47.14 | $47.34 | $47.01 | $47.34 | $47.12 | 12,208 |
2023-01-31 | $46.85 | $46.95 | $46.84 | $46.94 | $46.72 | 13,616 |
2023-01-30 | $46.70 | $46.79 | $46.70 | $46.75 | $46.53 | 18,545 |
2023-01-27 | $46.78 | $46.86 | $46.77 | $46.84 | $46.62 | 16,478 |
2023-01-26 | $46.96 | $46.99 | $46.89 | $46.95 | $46.73 | 43,521 |
2023-01-25 | $47.01 | $47.02 | $46.89 | $47.00 | $46.79 | 26,197 |
2023-01-24 | $46.86 | $46.94 | $46.72 | $46.93 | $46.71 | 14,391 |
2023-01-23 | $46.80 | $46.80 | $46.73 | $46.75 | $46.53 | 11,326 |
2023-01-20 | $46.87 | $46.88 | $46.80 | $46.84 | $46.62 | 17,527 |
2023-01-19 | $47.02 | $47.06 | $47.01 | $47.03 | $46.81 | 13,617 |
2023-01-18 | $47.10 | $47.14 | $46.98 | $47.11 | $46.89 | 15,894 |
2023-01-17 | $46.69 | $46.76 | $46.69 | $46.72 | $46.50 | 8,039 |
2023-01-13 | $46.85 | $46.96 | $46.74 | $46.96 | $46.96 | 23,556 |
2023-01-12 | $46.71 | $46.86 | $46.62 | $46.79 | $46.79 | 1,560,853 |
2023-01-11 | $46.49 | $46.58 | $46.47 | $46.58 | $46.56 | 48,508 |
2023-01-10 | $46.31 | $46.44 | $46.20 | $46.29 | $46.28 | 14,943 |
2023-01-09 | $46.33 | $46.50 | $46.32 | $46.46 | $46.45 | 19,120 |
2023-01-06 | $45.97 | $46.37 | $45.97 | $46.37 | $46.35 | 21,772 |
2023-01-05 | $45.72 | $45.91 | $45.72 | $45.91 | $45.89 | 24,204 |
2023-01-04 | $45.96 | $45.96 | $45.85 | $45.92 | $45.91 | 16,210 |
2023-01-03 | $45.79 | $45.82 | $45.61 | $45.70 | $45.68 | 40,451 |
2022-12-30 | $45.47 | $45.58 | $45.43 | $45.50 | $45.48 | 45,557 |
2022-12-29 | $45.52 | $45.70 | $45.52 | $45.64 | $45.62 | 37,388 |
2022-12-28 | $45.57 | $45.57 | $45.44 | $45.49 | $45.48 | 24,457 |
2022-12-27 | $45.55 | $45.60 | $45.46 | $45.49 | $45.47 | 27,623 |
2022-12-23 | $45.70 | $45.78 | $45.70 | $45.74 | $45.72 | 33,922 |
2022-12-22 | $45.90 | $45.93 | $45.89 | $45.92 | $45.91 | 7,970 |
2022-12-21 | $45.98 | $45.98 | $45.85 | $45.90 | $45.89 | 19,640 |
2022-12-20 | $45.83 | $45.87 | $45.79 | $45.83 | $45.81 | 20,571 |
2022-12-19 | $46.15 | $46.15 | $46.03 | $46.07 | $46.06 | 27,484 |
2022-12-16 | $46.24 | $46.41 | $46.20 | $46.35 | $46.34 | 26,892 |
2022-12-15 | $46.70 | $46.74 | $46.64 | $46.71 | $46.48 | 11,442 |
2022-12-14 | $46.47 | $46.56 | $46.45 | $46.52 | $46.29 | 25,248 |
2022-12-13 | $46.75 | $46.75 | $46.48 | $46.48 | $46.25 | 38,845 |
2022-12-12 | $46.30 | $46.33 | $46.09 | $46.11 | $45.88 | 21,341 |
2022-12-09 | $46.30 | $46.31 | $46.22 | $46.22 | $45.99 | 6,641 |
2022-12-08 | $46.50 | $46.50 | $46.35 | $46.40 | $46.40 | 7,041 |
2022-12-07 | $46.41 | $46.51 | $46.40 | $46.50 | $46.50 | 10,935 |
2022-12-06 | $46.17 | $46.32 | $46.14 | $46.26 | $46.26 | 76,934 |
2022-12-05 | $46.38 | $46.38 | $46.09 | $46.11 | $46.11 | 18,909 |
2022-12-02 | $46.15 | $46.41 | $46.07 | $46.41 | $46.41 | 9,752 |
2022-12-01 | $46.11 | $46.36 | $46.07 | $46.35 | $46.35 | 33,839 |
2022-11-30 | $45.60 | $45.85 | $45.50 | $45.84 | $45.84 | 53,856 |
2022-11-29 | $45.65 | $45.69 | $45.61 | $45.63 | $45.63 | 12,733 |
2022-11-28 | $45.72 | $45.79 | $45.68 | $45.68 | $45.68 | 14,155 |
2022-11-25 | $45.78 | $45.78 | $45.68 | $45.77 | $45.77 | 9,558 |
2022-11-23 | $45.41 | $45.71 | $45.41 | $45.71 | $45.71 | 8,792 |
2022-11-22 | $45.44 | $45.53 | $45.44 | $45.50 | $45.50 | 11,107 |
2022-11-21 | $45.36 | $45.47 | $45.29 | $45.35 | $45.35 | 34,322 |
2022-11-18 | $45.43 | $45.44 | $45.34 | $45.36 | $45.36 | 9,767 |
2022-11-17 | $45.48 | $45.49 | $45.43 | $45.45 | $45.45 | 7,530 |
2022-11-16 | $45.61 | $45.70 | $45.58 | $45.70 | $45.70 | 10,993 |
2022-11-15 | $45.48 | $45.48 | $45.28 | $45.39 | $45.39 | 43,081 |
2022-11-14 | $45.40 | $45.40 | $45.19 | $45.20 | $45.20 | 12,455 |
2022-11-11 | $45.26 | $45.37 | $45.25 | $45.33 | $45.33 | 12,561 |
2022-11-10 | $44.99 | $45.34 | $44.99 | $45.33 | $45.33 | 13,047 |
2022-11-09 | $44.34 | $44.44 | $44.32 | $44.41 | $44.41 | 30,694 |
2022-11-08 | $44.37 | $44.42 | $44.34 | $44.37 | $44.37 | 20,233 |
2022-11-07 | $44.36 | $44.36 | $44.23 | $44.25 | $44.16 | 22,689 |
2022-11-04 | $44.38 | $44.48 | $44.31 | $44.37 | $44.29 | 474,729 |
2022-11-03 | $44.19 | $44.36 | $44.19 | $44.34 | $44.25 | 4,113 |
2022-11-02 | $44.64 | $44.86 | $44.52 | $44.52 | $44.43 | 12,455 |
2022-11-01 | $44.63 | $44.64 | $44.61 | $44.64 | $44.55 | 10,704 |
2022-10-31 | $44.59 | $44.62 | $44.50 | $44.54 | $44.46 | 6,436 |
2022-10-28 | $44.72 | $44.80 | $44.67 | $44.71 | $44.62 | 25,052 |
2022-10-27 | $44.68 | $44.86 | $44.63 | $44.83 | $44.74 | 1,852,125 |
2022-10-26 | $44.46 | $44.64 | $44.46 | $44.63 | $44.55 | 93,399 |
2022-10-25 | $44.40 | $44.40 | $44.31 | $44.34 | $44.25 | 13,730 |
2022-10-24 | $43.99 | $44.05 | $43.96 | $43.98 | $43.90 | 1,124 |
2022-10-21 | $43.96 | $44.08 | $43.92 | $44.04 | $43.96 | 3,941 |
2022-10-20 | $44.18 | $44.18 | $43.95 | $43.97 | $43.88 | 29,868 |
2022-10-19 | $44.29 | $44.36 | $44.20 | $44.23 | $44.14 | 18,872 |
2022-10-18 | $44.55 | $44.55 | $44.33 | $44.47 | $44.38 | 14,708 |
2022-10-17 | $44.59 | $44.65 | $44.38 | $44.41 | $44.32 | 30,577 |
2022-10-14 | $44.49 | $44.50 | $44.31 | $44.36 | $44.36 | 13,527 |
2022-10-13 | $44.39 | $44.66 | $44.32 | $44.54 | $44.54 | 6,779 |
2022-10-12 | $44.63 | $44.71 | $44.62 | $44.70 | $44.70 | 48,873 |
2022-10-11 | $44.58 | $44.79 | $44.58 | $44.63 | $44.63 | 14,657 |
2022-10-10 | $44.86 | $44.90 | $44.65 | $44.76 | $44.65 | 7,793 |
2022-10-07 | $44.92 | $45.01 | $44.91 | $44.92 | $44.92 | 7,070 |
2022-10-06 | $45.11 | $45.18 | $45.10 | $45.12 | $45.12 | 10,586 |
2022-10-05 | $45.25 | $45.25 | $45.09 | $45.21 | $45.21 | 20,733 |
2022-10-04 | $45.60 | $45.60 | $45.47 | $45.48 | $45.48 | 19,438 |
2022-10-03 | $45.26 | $45.55 | $45.26 | $45.33 | $45.33 | 76,465 |
2022-09-30 | $45.20 | $45.23 | $44.92 | $44.95 | $44.95 | 14,951 |
2022-09-29 | $44.98 | $45.18 | $44.97 | $45.07 | $45.07 | 33,050 |
2022-09-28 | $44.92 | $45.33 | $44.92 | $45.25 | $45.25 | 257,973 |
2022-09-27 | $44.89 | $44.89 | $44.69 | $44.70 | $44.70 | 8,670 |
2022-09-26 | $45.34 | $45.34 | $44.99 | $45.02 | $45.02 | 20,359 |
2022-09-23 | $45.50 | $45.52 | $45.36 | $45.47 | $45.47 | 8,566 |
2022-09-22 | $45.56 | $45.59 | $45.47 | $45.52 | $45.52 | 18,505 |
2022-09-21 | $45.93 | $46.03 | $45.75 | $45.97 | $45.97 | 21,151 |
2022-09-20 | $45.84 | $45.89 | $45.82 | $45.84 | $45.84 | 12,670 |
2022-09-19 | $45.94 | $46.06 | $45.94 | $46.02 | $46.02 | 28,789 |
2022-09-16 | $46.02 | $46.15 | $46.02 | $46.11 | $46.11 | 6,204 |
2022-09-15 | $46.12 | $46.17 | $46.08 | $46.10 | $46.10 | 13,663 |
2022-09-14 | $46.19 | $46.31 | $46.19 | $46.25 | $46.25 | 8,996 |
2022-09-13 | $46.18 | $46.24 | $46.15 | $46.21 | $46.21 | 12,657 |
2022-09-12 | $46.64 | $46.64 | $46.35 | $46.43 | $46.43 | 235,344 |
2022-09-09 | $46.57 | $46.62 | $46.45 | $46.49 | $46.49 | 8,716 |
2022-09-08 | $46.78 | $46.78 | $46.66 | $46.67 | $46.57 | 7,072 |
2022-09-07 | $46.64 | $46.75 | $46.56 | $46.75 | $46.66 | 15,535 |
2022-09-06 | $46.62 | $46.62 | $46.48 | $46.54 | $46.44 | 131,055 |
2022-09-02 | $46.85 | $46.87 | $46.77 | $46.84 | $46.84 | 13,414 |
2022-09-01 | $46.60 | $46.60 | $46.51 | $46.57 | $46.57 | 50,973 |
2022-08-31 | $47.00 | $47.05 | $46.86 | $46.86 | $46.86 | 11,590 |
2022-08-30 | $47.15 | $47.15 | $46.96 | $47.03 | $47.03 | 4,523 |
2022-08-29 | $47.09 | $47.09 | $47.03 | $47.06 | $47.06 | 16,276 |
2022-08-26 | $47.24 | $47.27 | $47.19 | $47.22 | $47.22 | 7,312 |
2022-08-25 | $47.23 | $47.31 | $47.13 | $47.31 | $47.31 | 31,699 |
2022-08-24 | $47.19 | $47.19 | $46.91 | $47.14 | $47.14 | 18,573 |
2022-08-23 | $47.45 | $47.62 | $47.32 | $47.32 | $47.32 | 10,687 |
2022-08-22 | $47.47 | $47.47 | $47.34 | $47.36 | $47.36 | 5,445 |
2022-08-19 | $47.52 | $47.52 | $47.47 | $47.52 | $47.52 | 15,005 |
2022-08-18 | $47.77 | $47.82 | $47.73 | $47.77 | $47.77 | 8,391 |
2022-08-17 | $47.75 | $47.78 | $47.65 | $47.71 | $47.71 | 41,984 |
2022-08-16 | $47.94 | $47.94 | $47.82 | $47.89 | $47.89 | 15,790 |
2022-08-15 | $48.05 | $48.12 | $47.97 | $47.97 | $47.97 | 17,519 |
2022-08-12 | $47.82 | $47.86 | $47.73 | $47.86 | $47.86 | 13,420 |
2022-08-11 | $48.00 | $48.24 | $47.67 | $47.72 | $47.72 | 152,812 |
2022-08-10 | $48.00 | $48.00 | $47.89 | $47.92 | $47.92 | 8,120 |
2022-08-09 | $47.75 | $47.88 | $47.75 | $47.79 | $47.79 | 4,104 |
2022-08-08 | $47.90 | $48.13 | $47.90 | $48.05 | $47.96 | 22,355 |
2022-08-05 | $47.95 | $47.95 | $47.77 | $47.92 | $47.83 | 9,041 |
2022-08-04 | $48.28 | $48.40 | $48.22 | $48.33 | $48.24 | 1,483,003 |
2022-08-03 | $47.64 | $48.01 | $47.64 | $48.01 | $47.92 | 39,670 |
2022-08-02 | $48.31 | $48.33 | $47.96 | $47.96 | $47.86 | 111,322 |
2022-08-01 | $48.21 | $48.46 | $48.21 | $48.39 | $48.29 | 132,856 |
2022-07-29 | $48.09 | $48.41 | $48.09 | $48.32 | $48.23 | 13,109 |
2022-07-28 | $48.01 | $48.05 | $47.94 | $48.05 | $47.95 | 4,188 |
2022-07-27 | $47.83 | $47.85 | $47.77 | $47.83 | $47.74 | 2,782 |
2022-07-26 | $47.84 | $47.87 | $47.73 | $47.79 | $47.69 | 5,202 |
2022-07-25 | $47.69 | $47.83 | $47.69 | $47.78 | $47.69 | 3,138 |
2022-07-22 | $47.88 | $47.96 | $47.78 | $47.84 | $47.75 | 6,536 |
2022-07-21 | $47.38 | $47.63 | $47.26 | $47.57 | $47.48 | 5,104 |
2022-07-20 | $47.36 | $47.36 | $47.10 | $47.18 | $47.08 | 5,119 |
2022-07-19 | $47.19 | $47.23 | $47.17 | $47.22 | $47.12 | 3,870 |
2022-07-18 | $47.32 | $47.32 | $47.16 | $47.28 | $47.19 | 5,185 |
2022-07-15 | $47.22 | $47.34 | $47.22 | $47.34 | $47.25 | 1,880 |
2022-07-14 | $47.13 | $47.26 | $47.13 | $47.26 | $47.17 | 2,223 |
2022-07-13 | $47.27 | $47.40 | $47.24 | $47.29 | $47.20 | 9,437 |
2022-07-12 | $47.42 | $47.48 | $47.25 | $47.32 | $47.22 | 5,591 |
2022-07-11 | $47.28 | $47.31 | $47.22 | $47.26 | $47.17 | 9,185 |
2022-07-08 | $47.19 | $47.19 | $47.01 | $47.11 | $46.95 | 13,321 |
2022-07-07 | $47.18 | $47.27 | $47.15 | $47.22 | $47.05 | 24,811 |
2022-07-06 | $47.53 | $47.53 | $47.22 | $47.30 | $47.13 | 10,665 |
2022-07-05 | $47.71 | $47.71 | $47.59 | $47.59 | $47.43 | 11,378 |
2022-07-01 | $47.50 | $47.53 | $47.37 | $47.38 | $47.22 | 14,165 |
2022-06-30 | $47.17 | $47.40 | $47.17 | $47.28 | $47.12 | 7,971 |
2022-06-29 | $46.92 | $47.13 | $46.92 | $47.07 | $46.91 | 5,393 |
2022-06-28 | $46.83 | $46.83 | $46.62 | $46.78 | $46.62 | 103,404 |
2022-06-27 | $46.78 | $46.83 | $46.76 | $46.81 | $46.64 | 4,607 |
2022-06-24 | $47.00 | $47.10 | $47.00 | $47.04 | $46.88 | 3,789 |
2022-06-23 | $47.16 | $47.16 | $47.10 | $47.10 | $46.93 | 4,072 |
2022-06-22 | $46.89 | $46.96 | $46.89 | $46.96 | $46.80 | 6,741 |
2022-06-21 | $46.68 | $46.68 | $46.58 | $46.62 | $46.46 | 6,337 |
2022-06-17 | $46.95 | $47.03 | $46.80 | $46.93 | $46.76 | 11,543 |
2022-06-16 | $46.37 | $46.92 | $46.37 | $46.92 | $46.75 | 13,305 |
2022-06-15 | $46.49 | $46.67 | $46.27 | $46.62 | $46.46 | 12,688 |
2022-06-14 | $46.40 | $46.40 | $46.14 | $46.18 | $46.02 | 21,893 |
2022-06-13 | $46.63 | $46.63 | $46.30 | $46.38 | $46.22 | 237,322 |
2022-06-10 | $47.25 | $47.25 | $47.11 | $47.13 | $46.97 | 1,122 |
2022-06-09 | $47.63 | $47.72 | $47.63 | $47.63 | $47.37 | 8,084 |
2022-06-08 | $47.73 | $47.75 | $47.67 | $47.67 | $47.42 | 2,929 |
2022-06-07 | $47.85 | $48.00 | $47.85 | $47.87 | $47.61 | 3,346 |
2022-06-06 | $47.78 | $47.80 | $47.75 | $47.77 | $47.52 | 2,926 |
2022-06-03 | $47.91 | $47.94 | $47.86 | $47.92 | $47.67 | 20,185 |
2022-06-02 | $48.00 | $48.09 | $47.99 | $48.06 | $47.80 | 6,356 |
2022-06-01 | $48.00 | $48.00 | $47.90 | $47.95 | $47.70 | 11,465 |
2022-05-31 | $48.14 | $48.19 | $48.10 | $48.10 | $47.85 | 5,877 |
2022-05-27 | $48.40 | $48.43 | $48.38 | $48.41 | $48.16 | 5,082 |
2022-05-26 | $48.29 | $48.40 | $48.27 | $48.35 | $48.09 | 6,478 |
2022-05-25 | $48.24 | $48.27 | $48.10 | $48.26 | $48.01 | 4,734 |
2022-05-24 | $47.91 | $48.15 | $47.91 | $48.14 | $47.89 | 17,806 |
2022-05-23 | $47.93 | $47.96 | $47.82 | $47.82 | $47.57 | 7,975 |
2022-05-20 | $48.02 | $48.03 | $47.98 | $48.03 | $47.77 | 6,553 |
2022-05-19 | $47.98 | $47.98 | $47.84 | $47.89 | $47.63 | 94,033 |
2022-05-18 | $47.58 | $47.72 | $47.58 | $47.67 | $47.42 | 4,872 |
2022-05-17 | $47.69 | $47.69 | $47.59 | $47.59 | $47.34 | 2,688 |
2022-05-16 | $47.81 | $47.95 | $47.73 | $47.85 | $47.60 | 13,632 |
2022-05-13 | $47.69 | $47.70 | $47.65 | $47.65 | $47.39 | 5,511 |
2022-05-12 | $48.07 | $48.07 | $47.97 | $48.00 | $47.75 | 8,384 |
2022-05-11 | $47.66 | $47.87 | $47.50 | $47.85 | $47.59 | 22,580 |
2022-05-10 | $47.87 | $47.96 | $47.82 | $47.84 | $47.59 | 20,911 |
2022-05-09 | $47.55 | $47.67 | $47.55 | $47.67 | $47.34 | 23,314 |
2022-05-06 | $47.69 | $47.76 | $47.57 | $47.63 | $47.29 | 42,019 |
2022-05-05 | $47.62 | $47.65 | $47.59 | $47.65 | $47.32 | 6,474 |
2022-05-04 | $47.68 | $48.00 | $47.53 | $48.00 | $47.67 | 15,782 |
2022-05-03 | $48.00 | $48.00 | $47.86 | $47.87 | $47.53 | 4,997 |
2022-05-02 | $47.73 | $47.76 | $47.70 | $47.73 | $47.39 | 7,701 |
2022-04-29 | $48.08 | $48.11 | $47.99 | $48.02 | $47.68 | 5,399 |
2022-04-28 | $48.12 | $48.18 | $48.09 | $48.18 | $47.85 | 1,161 |
2022-04-27 | $48.51 | $48.51 | $48.26 | $48.28 | $47.94 | 77,260 |
2022-04-26 | $48.43 | $48.46 | $48.34 | $48.45 | $48.11 | 454,962 |
2022-04-25 | $48.30 | $48.43 | $48.26 | $48.36 | $48.02 | 13,150 |
2022-04-22 | $47.94 | $48.15 | $47.94 | $48.08 | $47.74 | 9,675 |
2022-04-21 | $48.17 | $48.17 | $47.97 | $48.03 | $47.70 | 24,519 |
2022-04-20 | $48.15 | $48.28 | $48.15 | $48.22 | $47.88 | 20,530 |
2022-04-19 | $48.20 | $48.28 | $47.93 | $47.99 | $47.66 | 236,123 |
2022-04-18 | $48.51 | $48.51 | $48.30 | $48.31 | $47.97 | 34,016 |
2022-04-14 | $48.70 | $48.70 | $48.36 | $48.45 | $48.11 | 53,302 |
2022-04-13 | $48.77 | $48.91 | $48.77 | $48.81 | $48.47 | 5,567 |
2022-04-12 | $48.74 | $48.81 | $48.70 | $48.73 | $48.39 | 12,936 |
2022-04-11 | $48.64 | $48.64 | $48.54 | $48.56 | $48.22 | 936,810 |
2022-04-08 | $48.81 | $48.88 | $48.79 | $48.79 | $48.38 | 17,408 |
2022-04-07 | $49.01 | $49.04 | $48.95 | $49.00 | $48.59 | 7,037 |
2022-04-06 | $49.00 | $49.12 | $49.00 | $49.08 | $48.67 | 15,525 |
2022-04-05 | $49.27 | $49.27 | $49.21 | $49.23 | $48.81 | 9,021 |
2022-04-04 | $49.52 | $49.62 | $49.47 | $49.56 | $49.14 | 33,947 |
2022-04-01 | $49.42 | $49.61 | $49.39 | $49.55 | $49.13 | 42,143 |
2022-03-31 | $49.76 | $49.82 | $49.73 | $49.74 | $49.32 | 7,744 |
2022-03-30 | $49.50 | $49.69 | $49.50 | $49.69 | $49.27 | 3,810 |
2022-03-29 | $49.53 | $49.62 | $49.29 | $49.56 | $49.14 | 33,382 |
2022-03-28 | $49.36 | $49.50 | $49.35 | $49.43 | $49.01 | 6,855 |
2022-03-25 | $49.51 | $49.51 | $49.16 | $49.28 | $48.86 | 7,651 |
2022-03-24 | $49.69 | $49.72 | $49.64 | $49.72 | $49.30 | 9,435 |
2022-03-23 | $49.63 | $49.79 | $49.54 | $49.63 | $49.21 | 37,041 |
2022-03-22 | $49.62 | $49.62 | $49.55 | $49.57 | $49.15 | 12,040 |
2022-03-21 | $49.94 | $50.02 | $49.73 | $49.81 | $49.39 | 26,615 |
2022-03-18 | $50.16 | $50.26 | $50.16 | $50.24 | $49.82 | 5,639 |
2022-03-17 | $50.15 | $50.19 | $50.09 | $50.14 | $49.72 | 10,147 |
2022-03-16 | $50.05 | $50.10 | $49.87 | $50.09 | $49.67 | 11,196 |
2022-03-15 | $50.08 | $50.11 | $49.90 | $49.96 | $49.54 | 20,810 |
2022-03-14 | $50.16 | $50.16 | $49.94 | $50.01 | $49.59 | 24,742 |
2022-03-11 | $50.45 | $50.54 | $50.45 | $50.47 | $50.04 | 13,056 |
2022-03-10 | $50.53 | $50.59 | $50.50 | $50.56 | $50.06 | 13,354 |
2022-03-09 | $50.79 | $50.79 | $50.71 | $50.77 | $50.27 | 16,994 |
2022-03-08 | $50.88 | $50.88 | $50.55 | $50.80 | $50.30 | 7,447 |
2022-03-07 | $51.21 | $51.27 | $51.15 | $51.18 | $50.67 | 5,944 |
2022-03-04 | $51.47 | $51.48 | $51.40 | $51.42 | $50.91 | 5,491 |
2022-03-03 | $51.06 | $51.16 | $51.05 | $51.12 | $50.61 | 4,127 |
2022-03-02 | $51.38 | $51.38 | $51.08 | $51.08 | $50.58 | 61,543 |
2022-03-01 | $51.56 | $51.69 | $51.56 | $51.64 | $51.13 | 5,817 |
2022-02-28 | $51.25 | $51.41 | $51.23 | $51.37 | $50.86 | 14,842 |
2022-02-25 | $50.90 | $51.00 | $50.88 | $50.96 | $50.46 | 17,857 |
2022-02-24 | $50.97 | $50.99 | $50.90 | $50.93 | $50.42 | 5,895 |
2022-02-23 | $51.04 | $51.06 | $50.98 | $51.01 | $50.51 | 20,504 |
2022-02-22 | $51.09 | $51.15 | $51.07 | $51.14 | $50.63 | 809,159 |
2022-02-18 | $51.15 | $51.21 | $51.15 | $51.21 | $50.70 | 6,170 |
2022-02-17 | $51.10 | $51.12 | $51.08 | $51.10 | $50.59 | 25,340 |
2022-02-16 | $50.96 | $50.99 | $50.87 | $50.97 | $50.47 | 8,706 |
2022-02-15 | $50.98 | $51.01 | $50.94 | $50.97 | $50.47 | 17,045 |
2022-02-14 | $51.12 | $51.21 | $51.04 | $51.12 | $50.61 | 16,107 |
2022-02-11 | $51.05 | $51.28 | $50.95 | $51.23 | $50.72 | 19,471 |
2022-02-10 | $51.18 | $51.18 | $50.96 | $50.98 | $50.48 | 32,632 |
2022-02-09 | $51.45 | $51.54 | $51.45 | $51.45 | $50.88 | 3,632 |
2022-02-08 | $51.43 | $51.48 | $51.40 | $51.41 | $50.84 | 22,822 |
2022-02-07 | $51.52 | $51.55 | $51.50 | $51.52 | $50.95 | 6,960 |
2022-02-04 | $51.57 | $51.57 | $51.51 | $51.52 | $50.94 | 15,745 |
2022-02-03 | $51.80 | $51.85 | $51.78 | $51.85 | $51.27 | 15,675 |
2022-02-02 | $52.01 | $52.06 | $51.99 | $51.99 | $51.41 | 5,235 |
2022-02-01 | $51.93 | $51.98 | $51.93 | $51.95 | $51.37 | 665,095 |
2022-01-31 | $51.91 | $52.00 | $51.90 | $51.98 | $51.40 | 8,585 |
2022-01-28 | $51.81 | $52.00 | $51.81 | $51.97 | $51.39 | 22,277 |
2022-01-27 | $51.90 | $51.96 | $51.83 | $51.88 | $51.30 | 19,986 |
2022-01-26 | $52.06 | $52.10 | $51.86 | $51.86 | $51.28 | 13,179 |
2022-01-25 | $52.07 | $52.12 | $52.02 | $52.03 | $51.45 | 4,834 |
2022-01-24 | $52.21 | $52.25 | $51.99 | $52.16 | $51.58 | 16,868 |
2022-01-21 | $52.19 | $52.24 | $52.17 | $52.19 | $51.61 | 9,802 |
2022-01-20 | $51.99 | $51.99 | $51.90 | $51.94 | $51.36 | 11,099 |
2022-01-19 | $52.01 | $52.05 | $52.00 | $52.00 | $51.42 | 3,268 |
2022-01-18 | $52.06 | $52.06 | $51.87 | $51.87 | $51.29 | 9,836 |
2022-01-14 | $52.27 | $52.27 | $52.16 | $52.19 | $51.61 | 20,526 |
2022-01-13 | $52.36 | $52.42 | $52.32 | $52.41 | $51.82 | 10,506 |
2022-01-12 | $52.37 | $52.39 | $52.34 | $52.35 | $51.77 | 4,788 |
2022-01-11 | $52.26 | $52.36 | $52.26 | $52.36 | $51.77 | 808,398 |
2022-01-10 | $52.22 | $52.30 | $52.22 | $52.30 | $51.70 | 5,741 |
2022-01-07 | $52.30 | $52.38 | $52.28 | $52.33 | $51.74 | 121,438 |
2022-01-06 | $52.42 | $52.45 | $52.35 | $52.43 | $51.83 | 12,984 |
2022-01-05 | $52.69 | $52.69 | $52.52 | $52.55 | $51.95 | 6,285 |
2022-01-04 | $52.59 | $52.63 | $52.55 | $52.61 | $52.01 | 10,246 |
2022-01-03 | $52.83 | $52.83 | $52.67 | $52.67 | $52.07 | 12,023 |
2021-12-31 | $53.02 | $53.06 | $53.01 | $53.01 | $52.41 | 5,079 |
2021-12-30 | $52.88 | $52.96 | $52.88 | $52.96 | $52.36 | 12,263 |
2021-12-29 | $52.90 | $53.09 | $52.61 | $52.85 | $52.25 | 62,337 |
2021-12-28 | $53.08 | $53.08 | $53.01 | $53.04 | $52.44 | 16,759 |
2021-12-27 | $53.00 | $53.03 | $52.99 | $53.01 | $52.41 | 5,219 |
2021-12-23 | $52.98 | $52.98 | $52.97 | $52.98 | $52.38 | 3,085 |
2021-12-22 | $53.08 | $53.14 | $53.04 | $53.14 | $52.54 | 11,543 |
2021-12-21 | $52.98 | $53.02 | $52.95 | $53.02 | $52.41 | 22,246 |
2021-12-20 | $53.14 | $53.21 | $53.11 | $53.11 | $52.51 | 19,397 |
2021-12-17 | $53.22 | $53.22 | $53.12 | $53.12 | $52.52 | 6,650 |
2021-12-16 | $53.15 | $53.15 | $53.11 | $53.11 | $52.51 | 7,853 |
2021-12-15 | $53.08 | $53.18 | $53.08 | $53.15 | $52.41 | 7,260 |
2021-12-14 | $53.15 | $53.31 | $53.15 | $53.18 | $52.44 | 20,889 |
2021-12-13 | $53.21 | $53.29 | $53.21 | $53.26 | $52.52 | 3,827 |
2021-12-10 | $53.17 | $53.21 | $53.11 | $53.11 | $52.37 | 4,891 |
2021-12-09 | $53.05 | $53.09 | $53.05 | $53.07 | $52.33 | 6,896 |
2021-12-08 | $53.24 | $53.24 | $53.13 | $53.19 | $52.32 | 14,099 |
2021-12-07 | $53.36 | $53.36 | $53.29 | $53.30 | $52.43 | 8,908 |
2021-12-06 | $53.48 | $53.48 | $53.36 | $53.36 | $52.49 | 5,186 |
2021-12-03 | $53.28 | $53.60 | $53.28 | $53.56 | $52.68 | 11,270 |
2021-12-02 | $53.37 | $53.37 | $53.28 | $53.35 | $52.48 | 916,620 |
2021-12-01 | $53.28 | $53.39 | $53.26 | $53.34 | $52.47 | 15,041 |
2021-11-30 | $53.48 | $53.48 | $53.32 | $53.37 | $52.50 | 12,571 |
2021-11-29 | $53.14 | $53.24 | $53.11 | $53.24 | $52.37 | 14,011 |
2021-11-26 | $53.13 | $53.28 | $53.13 | $53.23 | $52.36 | 6,993 |
2021-11-24 | $52.75 | $52.86 | $52.75 | $52.85 | $51.99 | 12,862 |
2021-11-23 | $52.93 | $52.93 | $52.80 | $52.80 | $51.94 | 10,170 |
2021-11-22 | $53.09 | $53.09 | $52.93 | $52.94 | $52.08 | 11,651 |
2021-11-19 | $53.25 | $53.29 | $53.22 | $53.23 | $52.36 | 9,907 |
2021-11-18 | $53.15 | $53.19 | $53.12 | $53.17 | $52.30 | 29,007 |
2021-11-17 | $52.99 | $53.07 | $52.99 | $53.07 | $52.20 | 4,479 |
2021-11-16 | $53.00 | $53.05 | $52.97 | $52.97 | $52.10 | 43,753 |
2021-11-15 | $53.08 | $53.08 | $53.02 | $53.05 | $52.18 | 7,300 |
2021-11-12 | $53.24 | $53.25 | $53.14 | $53.18 | $52.30 | 10,870 |
2021-11-11 | $53.25 | $53.25 | $53.15 | $53.15 | $52.28 | 8,739 |
2021-11-10 | $53.48 | $53.48 | $53.21 | $53.23 | $52.36 | 26,589 |
2021-11-09 | $53.56 | $53.65 | $53.56 | $53.57 | $52.69 | 7,558 |
2021-11-08 | $53.50 | $53.52 | $53.45 | $53.46 | $52.58 | 11,034 |
2021-11-05 | $53.53 | $53.82 | $53.53 | $53.69 | $52.74 | 170,121 |
2021-11-04 | $53.27 | $53.45 | $53.27 | $53.44 | $52.50 | 18,413 |
2021-11-03 | $53.35 | $53.35 | $53.19 | $53.24 | $52.30 | 990,973 |
2021-11-02 | $53.30 | $53.37 | $53.30 | $53.35 | $52.41 | 11,698 |
2021-11-01 | $53.18 | $53.20 | $53.14 | $53.19 | $52.25 | 24,528 |
2021-10-29 | $53.18 | $53.30 | $53.13 | $53.30 | $52.36 | 7,352 |
2021-10-28 | $53.28 | $53.30 | $53.24 | $53.27 | $52.33 | 9,382 |
2021-10-27 | $53.28 | $53.41 | $53.28 | $53.34 | $52.40 | 10,829 |
2021-10-26 | $53.10 | $53.19 | $53.10 | $53.17 | $52.23 | 24,732 |
2021-10-25 | $53.12 | $53.18 | $53.10 | $53.13 | $52.19 | 14,448 |
2021-10-22 | $53.03 | $53.09 | $52.98 | $53.07 | $52.13 | 17,437 |
2021-10-21 | $53.02 | $53.02 | $52.95 | $52.96 | $52.03 | 6,867 |
2021-10-20 | $53.13 | $53.14 | $53.09 | $53.09 | $52.15 | 945,675 |
2021-10-19 | $53.22 | $53.22 | $53.00 | $53.13 | $52.19 | 39,261 |
2021-10-18 | $53.25 | $53.28 | $53.20 | $53.26 | $52.32 | 36,783 |
2021-10-15 | $53.31 | $53.32 | $53.26 | $53.30 | $52.36 | 13,028 |
2021-10-14 | $53.46 | $53.46 | $53.41 | $53.45 | $52.50 | 18,054 |
2021-10-13 | $53.37 | $53.40 | $53.32 | $53.40 | $52.45 | 20,285 |
2021-10-12 | $53.23 | $53.24 | $53.19 | $53.23 | $52.29 | 17,450 |
2021-10-11 | $53.18 | $53.18 | $53.14 | $53.14 | $52.20 | 6,626 |
2021-10-08 | $53.26 | $53.27 | $53.19 | $53.20 | $52.26 | 263,775 |
2021-10-07 | $53.46 | $53.46 | $53.35 | $53.39 | $52.38 | 17,123 |
2021-10-06 | $53.52 | $53.56 | $53.46 | $53.49 | $52.48 | 235,106 |
2021-10-05 | $53.52 | $53.53 | $53.49 | $53.50 | $52.49 | 13,556 |
2021-10-04 | $53.61 | $53.66 | $53.58 | $53.63 | $52.62 | 9,927 |
2021-10-01 | $53.64 | $53.73 | $53.64 | $53.71 | $52.69 | 9,426 |
2021-09-30 | $53.55 | $53.57 | $53.53 | $53.57 | $52.56 | 6,225 |
2021-09-29 | $53.56 | $53.56 | $53.47 | $53.50 | $52.49 | 5,160 |
2021-09-28 | $53.50 | $53.55 | $53.49 | $53.49 | $52.48 | 16,566 |
2021-09-27 | $53.74 | $53.74 | $53.69 | $53.69 | $52.68 | 8,538 |
2021-09-24 | $53.78 | $53.80 | $53.76 | $53.76 | $52.74 | 3,193 |
2021-09-23 | $54.02 | $54.02 | $53.88 | $53.89 | $52.86 | 6,726 |
2021-09-22 | $54.07 | $54.08 | $54.05 | $54.07 | $53.05 | 5,466 |
2021-09-21 | $54.06 | $54.06 | $54.02 | $54.02 | $53.00 | 4,955 |
2021-09-20 | $53.98 | $54.05 | $53.97 | $54.04 | $53.01 | 5,706 |
2021-09-17 | $53.90 | $53.93 | $53.89 | $53.93 | $52.91 | 7,507 |
2021-09-16 | $53.99 | $54.05 | $53.99 | $54.02 | $53.00 | 12,232 |
2021-09-15 | $54.12 | $54.12 | $54.07 | $54.11 | $53.09 | 12,643 |
2021-09-14 | $54.08 | $54.22 | $54.08 | $54.16 | $53.13 | 10,986 |
2021-09-13 | $54.03 | $54.03 | $54.01 | $54.01 | $52.99 | 5,735 |
2021-09-10 | $54.00 | $54.00 | $53.96 | $53.99 | $52.96 | 5,738 |
2021-09-09 | $53.97 | $54.06 | $53.97 | $54.04 | $53.01 | 3,614 |
2021-09-08 | $53.97 | $54.01 | $53.96 | $54.00 | $52.91 | 4,967 |
2021-09-07 | $53.98 | $53.98 | $53.89 | $53.91 | $52.82 | 595,131 |
2021-09-03 | $54.09 | $54.12 | $54.08 | $54.11 | $53.01 | 4,992 |
2021-09-02 | $54.14 | $54.16 | $54.13 | $54.16 | $53.06 | 5,487 |
2021-09-01 | $54.10 | $54.10 | $54.07 | $54.07 | $52.97 | 14,041 |
2021-08-31 | $54.17 | $54.19 | $54.09 | $54.09 | $53.00 | 6,868 |
2021-08-30 | $54.05 | $54.16 | $54.05 | $54.14 | $53.05 | 7,030 |
2021-08-27 | $54.01 | $54.07 | $54.01 | $54.06 | $52.96 | 4,181 |
2021-08-26 | $53.91 | $53.95 | $53.90 | $53.94 | $52.85 | 166,791 |
2021-08-25 | $54.01 | $54.01 | $53.91 | $53.93 | $52.84 | 210,319 |
2021-08-24 | $54.08 | $54.08 | $54.03 | $54.04 | $52.94 | 9,951 |
2021-08-23 | $54.09 | $54.12 | $54.09 | $54.11 | $53.01 | 5,409 |
2021-08-20 | $54.09 | $54.10 | $54.07 | $54.08 | $52.98 | 3,817 |
2021-08-19 | $54.10 | $54.12 | $54.09 | $54.10 | $53.00 | 2,429 |
2021-08-18 | $54.03 | $54.03 | $54.00 | $54.00 | $52.90 | 2,787 |
2021-08-17 | $54.10 | $54.12 | $54.04 | $54.07 | $52.97 | 1,140,661 |
2021-08-16 | $54.15 | $54.18 | $54.14 | $54.15 | $53.05 | 14,408 |
2021-08-13 | $53.94 | $54.08 | $53.94 | $54.08 | $52.98 | 12,710 |
2021-08-12 | $53.85 | $53.89 | $53.85 | $53.89 | $52.79 | 5,017 |
2021-08-11 | $53.85 | $53.92 | $53.82 | $53.86 | $52.77 | 7,733 |
2021-08-10 | $53.92 | $53.92 | $53.82 | $53.83 | $52.74 | 9,960 |
2021-08-09 | $53.96 | $53.96 | $53.88 | $53.88 | $52.79 | 7,606 |
2021-08-06 | $54.10 | $54.10 | $54.08 | $54.08 | $52.91 | 3,712 |
2021-08-05 | $54.27 | $54.30 | $54.27 | $54.29 | $53.12 | 2,387 |
2021-08-04 | $54.49 | $54.49 | $54.35 | $54.39 | $53.22 | 8,431 |
2021-08-03 | $54.42 | $54.43 | $54.38 | $54.39 | $53.22 | 4,496 |
2021-08-02 | $54.36 | $54.46 | $54.36 | $54.39 | $53.22 | 4,300 |
2021-07-30 | $54.23 | $54.28 | $54.23 | $54.25 | $53.08 | 1,482 |
2021-07-29 | $54.26 | $54.27 | $54.25 | $54.27 | $53.10 | 2,865 |
2021-07-28 | $54.15 | $54.23 | $54.13 | $54.23 | $53.06 | 8,522 |
2021-07-27 | $54.16 | $54.17 | $54.15 | $54.16 | $53.00 | 8,588 |
2021-07-26 | $54.14 | $54.15 | $54.09 | $54.10 | $52.94 | 3,542 |
2021-07-23 | $54.13 | $54.15 | $54.09 | $54.14 | $52.98 | 2,035 |
2021-07-22 | $54.07 | $54.17 | $54.04 | $54.14 | $52.97 | 1,986,797 |
2021-07-21 | $54.06 | $54.08 | $54.02 | $54.03 | $52.87 | 15,045 |
2021-07-20 | $54.36 | $54.36 | $54.18 | $54.20 | $53.04 | 9,125 |
2021-07-19 | $54.21 | $54.28 | $54.21 | $54.24 | $53.07 | 4,149 |
2021-07-16 | $53.97 | $54.03 | $53.97 | $54.01 | $52.85 | 6,575 |
2021-07-15 | $54.02 | $54.06 | $53.97 | $54.06 | $52.90 | 2,469 |
2021-07-14 | $53.88 | $53.96 | $53.88 | $53.96 | $52.80 | 8,236 |
2021-07-13 | $53.87 | $53.92 | $53.76 | $53.77 | $52.61 | 7,573 |
2021-07-12 | $53.90 | $53.90 | $53.84 | $53.88 | $52.72 | 8,955 |
2021-07-09 | $53.94 | $53.94 | $53.91 | $53.93 | $52.77 | 25,965 |
2021-07-08 | $54.15 | $54.20 | $54.14 | $54.19 | $52.92 | 2,607 |
2021-07-07 | $54.00 | $54.20 | $54.00 | $54.12 | $52.85 | 17,166 |
2021-07-06 | $53.92 | $54.00 | $53.92 | $53.99 | $52.72 | 14,598 |
2021-07-02 | $53.81 | $53.89 | $53.80 | $53.88 | $52.61 | 8,418 |
2021-07-01 | $53.74 | $53.74 | $53.67 | $53.71 | $52.45 | 4,901 |
2021-06-30 | $53.66 | $53.81 | $53.66 | $53.76 | $52.50 | 14,463 |
2021-06-29 | $53.67 | $53.70 | $53.66 | $53.68 | $52.42 | 5,868 |
2021-06-28 | $53.66 | $53.72 | $53.66 | $53.70 | $52.44 | 4,589 |
2021-06-25 | $53.62 | $53.62 | $53.48 | $53.54 | $52.28 | 17,861 |
2021-06-24 | $53.68 | $53.68 | $53.58 | $53.63 | $52.37 | 13,129 |
2021-06-23 | $53.64 | $53.69 | $53.61 | $53.62 | $52.36 | 1,163,965 |
2021-06-22 | $53.57 | $53.67 | $53.57 | $53.66 | $52.40 | 8,495 |
2021-06-21 | $53.65 | $53.69 | $53.42 | $53.61 | $52.35 | 11,081 |
2021-06-18 | $53.55 | $53.75 | $53.55 | $53.72 | $52.45 | 21,287 |
2021-06-17 | $53.46 | $53.66 | $53.46 | $53.55 | $52.29 | 41,717 |
2021-06-16 | $53.67 | $53.67 | $53.41 | $53.42 | $52.17 | 2,536 |
2021-06-15 | $53.60 | $53.62 | $53.57 | $53.60 | $52.34 | 5,782 |
2021-06-14 | $53.64 | $53.64 | $53.53 | $53.59 | $52.33 | 4,263 |
2021-06-11 | $53.71 | $53.76 | $53.68 | $53.70 | $52.43 | 10,623 |
2021-06-10 | $53.50 | $53.72 | $53.50 | $53.71 | $52.45 | 3,312 |
2021-06-09 | $53.66 | $53.71 | $53.63 | $53.66 | $52.32 | 82,323 |
2021-06-08 | $53.58 | $53.62 | $53.52 | $53.60 | $52.25 | 13,380 |
2021-06-07 | $53.49 | $53.52 | $53.44 | $53.49 | $52.15 | 11,283 |
2021-06-04 | $53.35 | $53.48 | $53.35 | $53.48 | $52.14 | 4,859 |
2021-06-03 | $53.32 | $53.33 | $53.27 | $53.29 | $51.95 | 7,628 |
2021-06-02 | $53.36 | $53.42 | $53.35 | $53.38 | $52.04 | 13,036 |
2021-06-01 | $53.30 | $53.34 | $53.30 | $53.32 | $51.98 | 6,781 |
2021-05-28 | $53.38 | $53.40 | $53.35 | $53.37 | $52.03 | 2,514 |
2021-05-27 | $53.33 | $53.36 | $53.28 | $53.34 | $52.00 | 13,298 |
2021-05-26 | $53.46 | $53.46 | $53.36 | $53.39 | $52.05 | 3,094 |
2021-05-25 | $53.34 | $53.41 | $53.13 | $53.39 | $52.05 | 6,100 |
2021-05-24 | $53.23 | $53.31 | $53.19 | $53.26 | $51.92 | 12,140 |
2021-05-21 | $53.19 | $53.22 | $53.18 | $53.22 | $51.88 | 3,771 |
2021-05-20 | $53.20 | $53.23 | $53.18 | $53.22 | $51.88 | 6,896 |
2021-05-19 | $53.08 | $53.16 | $52.79 | $53.02 | $51.70 | 10,501 |
2021-05-18 | $53.12 | $53.16 | $53.08 | $53.14 | $51.81 | 11,118 |
2021-05-17 | $53.19 | $53.20 | $53.11 | $53.16 | $51.83 | 17,900 |
2021-05-14 | $53.23 | $53.23 | $53.18 | $53.22 | $51.89 | 2,226 |
2021-05-13 | $53.12 | $53.14 | $53.08 | $53.13 | $51.80 | 30,318 |
2021-05-12 | $53.00 | $53.03 | $52.98 | $52.99 | $51.67 | 5,232 |
2021-05-11 | $53.20 | $53.21 | $52.98 | $53.16 | $51.83 | 14,715 |
2021-05-10 | $53.28 | $53.30 | $53.24 | $53.24 | $51.90 | 5,874 |
2021-05-07 | $53.47 | $53.56 | $53.38 | $53.40 | $51.98 | 6,035 |
2021-05-06 | $53.36 | $53.44 | $53.19 | $53.43 | $52.02 | 455,981 |
2021-05-05 | $53.27 | $53.33 | $53.05 | $53.30 | $51.88 | 918,266 |
2021-05-04 | $53.33 | $53.38 | $53.30 | $53.32 | $51.90 | 3,845 |
2021-05-03 | $53.22 | $53.28 | $53.22 | $53.28 | $51.87 | 6,340 |
2021-04-30 | $53.18 | $53.24 | $53.18 | $53.22 | $51.80 | 12,253 |
2021-04-29 | $53.13 | $53.21 | $53.08 | $53.21 | $51.80 | 5,024 |
2021-04-28 | $53.15 | $53.21 | $53.11 | $53.20 | $51.79 | 7,435 |
2021-04-27 | $53.24 | $53.26 | $53.15 | $53.18 | $51.77 | 6,456 |
2021-04-26 | $53.33 | $53.37 | $53.18 | $53.25 | $51.84 | 45,293 |
2021-04-23 | $53.37 | $53.37 | $53.32 | $53.37 | $51.96 | 3,602 |
2021-04-22 | $53.38 | $53.38 | $53.31 | $53.37 | $51.96 | 10,354 |
2021-04-21 | $53.27 | $53.31 | $53.15 | $53.31 | $51.90 | 19,199 |
2021-04-20 | $53.24 | $53.30 | $53.24 | $53.28 | $51.87 | 3,192 |
2021-04-19 | $53.16 | $53.20 | $53.15 | $53.16 | $51.75 | 277,653 |
2021-04-16 | $53.22 | $53.33 | $53.22 | $53.24 | $51.83 | 3,624 |
2021-04-15 | $53.28 | $53.45 | $53.28 | $53.39 | $51.98 | 4,660 |
2021-04-14 | $53.16 | $53.18 | $53.13 | $53.15 | $51.74 | 7,335 |
2021-04-13 | $53.09 | $53.19 | $53.08 | $53.18 | $51.77 | 6,715 |
2021-04-12 | $53.04 | $53.06 | $53.02 | $53.04 | $51.64 | 9,221 |
2021-04-09 | $53.06 | $53.13 | $53.06 | $53.08 | $51.67 | 12,783 |
2021-04-08 | $53.15 | $53.23 | $53.15 | $53.23 | $51.75 | 9,065 |
2021-04-07 | $53.12 | $53.20 | $53.09 | $53.09 | $51.61 | 8,334 |
2021-04-06 | $53.03 | $53.14 | $53.03 | $53.14 | $51.66 | 11,426 |
2021-04-05 | $52.96 | $52.99 | $52.96 | $52.97 | $51.50 | 5,115 |
2021-04-01 | $53.01 | $53.06 | $52.99 | $53.06 | $51.59 | 1,010,364 |
2021-03-31 | $52.90 | $52.93 | $52.84 | $52.88 | $51.41 | 3,313 |
2021-03-30 | $52.76 | $52.87 | $52.76 | $52.87 | $51.40 | 5,669 |
2021-03-29 | $52.88 | $52.88 | $52.79 | $52.83 | $51.36 | 6,051 |
2021-03-26 | $52.94 | $53.01 | $52.94 | $52.95 | $51.48 | 11,448 |
2021-03-25 | $53.09 | $53.09 | $53.01 | $53.05 | $51.58 | 6,137 |
2021-03-24 | $53.00 | $53.00 | $52.89 | $53.00 | $51.53 | 34,197 |
2021-03-23 | $52.92 | $53.00 | $52.92 | $53.00 | $51.53 | 5,319 |
2021-03-22 | $52.85 | $52.88 | $52.85 | $52.86 | $51.39 | 5,534 |
2021-03-19 | $52.67 | $52.78 | $52.66 | $52.74 | $51.28 | 10,729 |
2021-03-18 | $52.66 | $52.75 | $52.61 | $52.75 | $51.28 | 19,073 |
2021-03-17 | $52.85 | $52.98 | $52.79 | $52.92 | $51.45 | 8,939 |
2021-03-16 | $52.99 | $52.99 | $52.79 | $52.94 | $51.47 | 12,002 |
2021-03-15 | $52.96 | $52.98 | $52.92 | $52.94 | $51.47 | 9,957 |
2021-03-12 | $52.90 | $52.94 | $52.90 | $52.92 | $51.45 | 3,075 |
2021-03-11 | $53.24 | $53.28 | $53.18 | $53.22 | $51.74 | 14,497 |
2021-03-10 | $53.10 | $53.32 | $53.10 | $53.27 | $51.71 | 16,801 |
2021-03-09 | $53.23 | $53.23 | $53.15 | $53.20 | $51.64 | 11,152 |
2021-03-08 | $53.14 | $53.16 | $52.83 | $53.07 | $51.51 | 11,185 |
2021-03-05 | $53.24 | $53.29 | $53.21 | $53.24 | $51.68 | 41,792 |
2021-03-04 | $53.50 | $53.51 | $53.19 | $53.29 | $51.73 | 21,032 |
2021-03-03 | $53.48 | $53.53 | $53.48 | $53.50 | $51.93 | 4,305 |
2021-03-02 | $53.60 | $53.67 | $53.60 | $53.65 | $52.08 | 7,918 |
2021-03-01 | $53.50 | $53.62 | $53.49 | $53.57 | $52.00 | 865,065 |
2021-02-26 | $53.24 | $53.51 | $53.24 | $53.51 | $51.94 | 15,068 |
2021-02-25 | $53.48 | $53.48 | $53.05 | $53.17 | $51.61 | 23,805 |
2021-02-24 | $53.58 | $53.69 | $53.30 | $53.67 | $52.09 | 11,034 |
2021-02-23 | $53.70 | $53.75 | $53.70 | $53.75 | $52.17 | 6,667 |
2021-02-22 | $53.77 | $53.79 | $53.70 | $53.71 | $52.14 | 6,583 |
2021-02-19 | $53.90 | $53.92 | $53.80 | $53.83 | $52.25 | 12,406 |
2021-02-18 | $53.92 | $54.00 | $53.92 | $54.00 | $52.41 | 7,790 |
2021-02-17 | $53.99 | $54.03 | $53.70 | $53.94 | $52.36 | 46,966 |
2021-02-16 | $54.01 | $54.03 | $53.92 | $53.92 | $52.34 | 8,122 |
2021-02-12 | $54.22 | $54.25 | $54.15 | $54.15 | $52.56 | 17,405 |
2021-02-11 | $54.34 | $54.35 | $54.30 | $54.30 | $52.71 | 7,885 |
2021-02-10 | $54.21 | $54.31 | $54.21 | $54.30 | $52.71 | 25,981 |
2021-02-09 | $54.33 | $54.34 | $54.27 | $54.30 | $52.65 | 15,157 |
2021-02-08 | $54.26 | $54.29 | $54.23 | $54.26 | $52.62 | 9,021 |
2021-02-05 | $54.28 | $54.31 | $54.02 | $54.24 | $52.60 | 6,437 |
2021-02-04 | $54.25 | $54.30 | $54.06 | $54.26 | $52.62 | 21,048 |
2021-02-03 | $54.26 | $54.28 | $54.26 | $54.26 | $52.62 | 9,680 |
2021-02-02 | $54.32 | $54.35 | $54.31 | $54.32 | $52.67 | 761,010 |
2021-02-01 | $54.34 | $54.35 | $54.07 | $54.35 | $52.70 | 12,252 |
2021-01-29 | $54.32 | $54.32 | $54.27 | $54.32 | $52.67 | 29,952 |
2021-01-28 | $54.42 | $54.42 | $54.37 | $54.39 | $52.74 | 7,964 |
2021-01-27 | $54.45 | $54.46 | $54.41 | $54.41 | $52.76 | 11,628 |
2021-01-26 | $54.42 | $54.43 | $54.41 | $54.43 | $52.78 | 4,117 |
2021-01-25 | $54.35 | $54.43 | $54.14 | $54.40 | $52.75 | 15,653 |
2021-01-22 | $54.30 | $54.33 | $54.30 | $54.33 | $52.68 | 10,535 |
2021-01-21 | $54.29 | $54.34 | $54.07 | $54.31 | $52.66 | 766,848 |
2021-01-20 | $54.27 | $54.34 | $54.27 | $54.30 | $52.66 | 11,051 |
2021-01-19 | $54.23 | $54.28 | $54.22 | $54.27 | $52.63 | 10,966 |
2021-01-15 | $54.20 | $54.28 | $54.18 | $54.22 | $52.58 | 13,660 |
2021-01-14 | $54.21 | $54.27 | $54.16 | $54.19 | $52.55 | 21,095 |
2021-01-13 | $54.19 | $54.25 | $54.16 | $54.24 | $52.60 | 18,119 |
2021-01-12 | $53.93 | $54.18 | $53.93 | $54.11 | $52.47 | 58,299 |
2021-01-11 | $54.08 | $54.09 | $53.84 | $54.06 | $52.43 | 18,233 |
2021-01-08 | $54.16 | $54.16 | $54.07 | $54.13 | $52.49 | 11,589 |
2021-01-07 | $54.16 | $54.20 | $54.15 | $54.20 | $52.56 | 9,393 |
2021-01-06 | $54.25 | $54.25 | $54.20 | $54.23 | $52.58 | 11,850 |
2021-01-05 | $54.46 | $54.47 | $54.29 | $54.43 | $52.79 | 11,878 |
2021-01-04 | $54.43 | $54.50 | $54.43 | $54.48 | $52.83 | 9,188 |
2020-12-31 | $54.54 | $54.54 | $54.27 | $54.52 | $52.87 | 15,010 |
2020-12-30 | $54.46 | $54.47 | $54.46 | $54.46 | $52.81 | 21,416 |
2020-12-29 | $54.44 | $54.45 | $54.42 | $54.45 | $52.80 | 5,350 |
2020-12-28 | $54.38 | $54.40 | $54.35 | $54.40 | $52.75 | 7,889 |
2020-12-24 | $54.39 | $54.41 | $54.39 | $54.41 | $52.76 | 3,224 |
2020-12-23 | $54.35 | $54.36 | $54.25 | $54.34 | $52.70 | 18,238 |
2020-12-22 | $54.39 | $54.43 | $54.13 | $54.41 | $52.76 | 17,524 |
2020-12-21 | $54.36 | $54.36 | $54.30 | $54.34 | $52.69 | 16,467 |
2020-12-18 | $54.39 | $54.39 | $54.31 | $54.33 | $52.68 | 5,345 |
2020-12-17 | $54.46 | $54.46 | $54.08 | $54.36 | $52.71 | 21,862 |
2020-12-16 | $54.28 | $54.35 | $54.12 | $54.34 | $52.70 | 13,451 |
2020-12-15 | $54.49 | $54.54 | $54.49 | $54.52 | $52.68 | 1,089,831 |
2020-12-14 | $54.44 | $54.49 | $54.44 | $54.47 | $52.63 | 10,359 |
2020-12-11 | $54.50 | $54.54 | $54.47 | $54.50 | $52.65 | 11,701 |
2020-12-10 | $54.37 | $54.43 | $54.37 | $54.42 | $52.58 | 7,999 |
2020-12-09 | $54.34 | $54.34 | $53.97 | $54.29 | $52.46 | 15,203 |
2020-12-08 | $54.63 | $54.68 | $54.63 | $54.63 | $52.58 | 9,674 |
2020-12-07 | $54.57 | $54.62 | $54.55 | $54.57 | $52.53 | 14,210 |
2020-12-04 | $54.51 | $54.53 | $54.49 | $54.50 | $52.47 | 6,665 |
2020-12-03 | $54.53 | $54.60 | $54.53 | $54.60 | $52.55 | 9,007 |
2020-12-02 | $54.44 | $54.48 | $54.42 | $54.47 | $52.43 | 10,289 |
2020-12-01 | $54.52 | $54.52 | $54.43 | $54.45 | $52.41 | 18,358 |
2020-11-30 | $54.57 | $54.58 | $54.53 | $54.57 | $52.53 | 20,196 |
2020-11-27 | $54.55 | $54.58 | $54.44 | $54.57 | $52.53 | 20,181 |
2020-11-25 | $54.50 | $54.51 | $54.47 | $54.49 | $52.45 | 5,718 |
2020-11-24 | $54.49 | $54.49 | $54.25 | $54.49 | $52.45 | 11,888 |
2020-11-23 | $54.50 | $54.50 | $54.47 | $54.49 | $52.45 | 8,209 |
2020-11-20 | $54.46 | $54.50 | $54.46 | $54.49 | $52.45 | 18,054 |
2020-11-19 | $54.41 | $54.50 | $54.41 | $54.47 | $52.43 | 6,586 |
2020-11-18 | $54.35 | $54.39 | $54.33 | $54.37 | $52.34 | 752,723 |
2020-11-17 | $54.23 | $54.28 | $54.21 | $54.28 | $52.24 | 9,973 |
2020-11-16 | $54.18 | $54.18 | $54.15 | $54.16 | $52.13 | 6,369 |
2020-11-13 | $54.20 | $54.20 | $54.17 | $54.20 | $52.17 | 13,966 |
2020-11-12 | $54.13 | $54.18 | $54.10 | $54.17 | $52.14 | 19,484 |
2020-11-11 | $54.10 | $54.14 | $54.10 | $54.11 | $51.98 | 20,191 |
2020-11-10 | $54.10 | $54.16 | $54.08 | $54.08 | $51.96 | 7,182 |
2020-11-09 | $54.12 | $54.13 | $54.04 | $54.12 | $52.00 | 10,404 |
2020-11-06 | $54.24 | $54.27 | $54.17 | $54.24 | $52.12 | 10,175 |
2020-11-05 | $54.35 | $54.43 | $54.31 | $54.38 | $52.25 | 22,440 |
2020-11-04 | $54.28 | $54.32 | $54.03 | $54.06 | $51.93 | 17,750 |
2020-11-03 | $53.93 | $53.96 | $53.88 | $53.93 | $51.82 | 11,107 |
2020-11-02 | $53.95 | $53.96 | $53.92 | $53.93 | $51.81 | 11,176 |
2020-10-30 | $53.95 | $53.95 | $53.85 | $53.87 | $51.75 | 14,199 |
2020-10-29 | $54.03 | $54.03 | $53.69 | $53.95 | $51.83 | 10,107 |
2020-10-28 | $54.13 | $54.13 | $54.07 | $54.09 | $51.97 | 5,875 |
2020-10-27 | $53.99 | $54.17 | $53.99 | $54.15 | $52.03 | 13,919 |
2020-10-26 | $54.07 | $54.10 | $54.03 | $54.10 | $51.98 | 8,776 |
2020-10-23 | $53.95 | $54.03 | $53.95 | $54.01 | $51.89 | 10,117 |
2020-10-22 | $54.01 | $54.01 | $53.94 | $53.95 | $51.83 | 6,772 |
2020-10-21 | $54.05 | $54.05 | $53.97 | $54.02 | $51.90 | 13,339 |
2020-10-20 | $54.10 | $54.11 | $54.05 | $54.07 | $51.94 | 5,972 |
2020-10-19 | $54.13 | $54.18 | $54.10 | $54.10 | $51.98 | 528,297 |
2020-10-16 | $54.23 | $54.23 | $53.96 | $54.14 | $52.02 | 17,500 |
2020-10-15 | $54.27 | $54.27 | $54.18 | $54.20 | $52.07 | 8,499 |
2020-10-14 | $54.28 | $54.28 | $54.22 | $54.24 | $52.11 | 18,576 |
2020-10-13 | $54.23 | $54.26 | $54.22 | $54.24 | $52.11 | 9,010 |
2020-10-12 | $54.13 | $54.18 | $54.13 | $54.17 | $52.04 | 19,288 |
2020-10-09 | $54.13 | $54.13 | $54.04 | $54.11 | $51.99 | 6,864 |
2020-10-08 | $54.09 | $54.36 | $54.07 | $54.13 | $52.01 | 470,366 |
2020-10-07 | $54.04 | $54.07 | $54.00 | $54.02 | $51.90 | 11,332 |
2020-10-06 | $54.12 | $54.19 | $53.93 | $53.97 | $51.76 | 18,229 |
2020-10-05 | $54.15 | $54.15 | $54.11 | $54.11 | $51.89 | 24,264 |
2020-10-02 | $54.21 | $54.23 | $54.20 | $54.23 | $52.00 | 6,636 |
2020-10-01 | $54.14 | $54.24 | $54.14 | $54.22 | $52.00 | 567,537 |
2020-09-30 | $54.16 | $54.18 | $54.11 | $54.13 | $51.91 | 28,939 |
2020-09-29 | $54.24 | $54.24 | $54.22 | $54.22 | $52.00 | 12,696 |
2020-09-28 | $54.18 | $54.21 | $54.18 | $54.20 | $51.98 | 8,183 |
2020-09-25 | $54.24 | $54.24 | $54.17 | $54.23 | $52.01 | 14,537 |
2020-09-24 | $54.25 | $54.28 | $54.23 | $54.24 | $52.02 | 7,367 |
2020-09-23 | $54.34 | $54.34 | $54.25 | $54.26 | $52.04 | 28,052 |
2020-09-22 | $54.36 | $54.38 | $54.32 | $54.37 | $52.15 | 399,598 |
2020-09-21 | $54.36 | $54.36 | $54.11 | $54.33 | $52.10 | 33,882 |
2020-09-18 | $54.38 | $54.38 | $54.30 | $54.33 | $52.10 | 4,471 |
2020-09-17 | $54.41 | $54.45 | $54.35 | $54.38 | $52.15 | 7,902 |
2020-09-16 | $54.41 | $54.41 | $54.31 | $54.32 | $52.09 | 14,484 |
2020-09-15 | $54.36 | $54.36 | $54.32 | $54.33 | $52.10 | 10,576 |
2020-09-14 | $54.37 | $54.40 | $54.33 | $54.34 | $52.11 | 6,987 |
2020-09-11 | $54.33 | $54.37 | $54.11 | $54.37 | $52.14 | 19,920 |
2020-09-10 | $54.25 | $54.28 | $54.19 | $54.25 | $52.03 | 15,126 |
2020-09-09 | $54.30 | $54.31 | $54.25 | $54.27 | $52.04 | 12,641 |
2020-09-08 | $54.37 | $54.41 | $54.33 | $54.33 | $52.02 | 4,178 |
2020-09-04 | $54.45 | $54.45 | $54.30 | $54.33 | $52.01 | 12,771 |
2020-09-03 | $54.55 | $54.57 | $54.49 | $54.53 | $52.21 | 10,246 |
2020-09-02 | $54.52 | $54.59 | $54.52 | $54.58 | $52.25 | 5,915 |
2020-09-01 | $54.29 | $54.44 | $54.25 | $54.44 | $52.12 | 17,382 |
2020-08-31 | $54.25 | $54.32 | $54.25 | $54.31 | $51.99 | 11,644 |
2020-08-28 | $54.26 | $54.28 | $54.21 | $54.23 | $51.91 | 15,790 |
2020-08-27 | $54.43 | $54.43 | $54.21 | $54.21 | $51.90 | 9,478 |
2020-08-26 | $54.39 | $54.41 | $54.27 | $54.40 | $52.08 | 11,625 |
2020-08-25 | $54.34 | $54.46 | $54.30 | $54.42 | $52.10 | 17,577 |
2020-08-24 | $54.56 | $54.56 | $54.42 | $54.47 | $52.14 | 5,925 |
2020-08-21 | $54.45 | $54.53 | $54.43 | $54.50 | $52.18 | 32,498 |
2020-08-20 | $54.40 | $54.46 | $54.38 | $54.46 | $52.13 | 2,891 |
2020-08-19 | $54.39 | $54.45 | $54.32 | $54.34 | $52.02 | 6,928 |
2020-08-18 | $54.33 | $54.44 | $54.33 | $54.39 | $52.07 | 7,543 |
2020-08-17 | $54.33 | $54.40 | $54.31 | $54.35 | $52.03 | 9,135 |
2020-08-14 | $54.26 | $54.39 | $54.26 | $54.31 | $52.00 | 6,730 |
2020-08-13 | $54.40 | $54.50 | $54.30 | $54.30 | $51.99 | 13,239 |
2020-08-12 | $54.48 | $54.53 | $54.44 | $54.50 | $52.17 | 10,061 |
2020-08-11 | $54.63 | $54.69 | $54.56 | $54.64 | $52.18 | 19,100 |
2020-08-10 | $54.82 | $54.84 | $54.76 | $54.77 | $52.30 | 16,016 |
2020-08-07 | $54.93 | $54.95 | $54.77 | $54.81 | $52.34 | 28,454 |
2020-08-06 | $54.84 | $54.92 | $54.83 | $54.88 | $52.41 | 8,736 |
2020-08-05 | $54.78 | $54.83 | $54.76 | $54.78 | $52.31 | 8,905 |
2020-08-04 | $54.86 | $54.87 | $54.78 | $54.85 | $52.38 | 2,476 |
2020-08-03 | $54.68 | $54.68 | $54.61 | $54.67 | $52.21 | 10,169 |
2020-07-31 | $54.62 | $54.69 | $54.56 | $54.68 | $52.22 | 7,169 |
2020-07-30 | $54.55 | $54.73 | $54.55 | $54.73 | $52.27 | 53,007 |
2020-07-29 | $54.47 | $54.59 | $54.47 | $54.59 | $52.13 | 9,634 |
2020-07-28 | $54.44 | $54.55 | $54.44 | $54.49 | $52.04 | 7,907 |
2020-07-27 | $54.54 | $54.54 | $54.39 | $54.44 | $51.98 | 9,310 |
2020-07-24 | $54.49 | $54.53 | $54.42 | $54.47 | $52.01 | 26,842 |
2020-07-23 | $54.54 | $54.54 | $54.47 | $54.50 | $52.04 | 12,161 |
2020-07-22 | $54.44 | $54.48 | $54.41 | $54.46 | $52.01 | 3,197 |
2020-07-21 | $54.36 | $54.41 | $54.34 | $54.39 | $51.94 | 9,880 |
2020-07-20 | $54.32 | $54.33 | $54.24 | $54.27 | $51.83 | 11,388 |
2020-07-17 | $54.22 | $54.27 | $54.17 | $54.23 | $51.78 | 21,722 |
2020-07-16 | $54.19 | $54.25 | $54.17 | $54.20 | $51.76 | 5,579 |
2020-07-15 | $54.08 | $54.19 | $54.08 | $54.15 | $51.71 | 9,989 |
2020-07-14 | $54.11 | $54.20 | $54.11 | $54.18 | $51.74 | 21,500 |
2020-07-13 | $53.98 | $54.08 | $53.96 | $53.96 | $51.53 | 14,300 |
2020-07-10 | $54.11 | $54.15 | $54.03 | $54.05 | $51.61 | 14,700 |
2020-07-09 | $53.95 | $54.08 | $53.94 | $54.08 | $51.64 | 8,468 |
2020-07-08 | $53.96 | $54.02 | $53.92 | $53.98 | $51.55 | 4,965 |
2020-07-07 | $53.97 | $54.07 | $53.97 | $54.07 | $51.53 | 7,400 |
2020-07-06 | $53.91 | $54.00 | $53.90 | $53.94 | $51.40 | 18,500 |
2020-07-02 | $53.93 | $53.98 | $53.87 | $53.94 | $51.40 | 55,706 |
2020-07-01 | $53.83 | $53.87 | $53.80 | $53.86 | $51.33 | 8,900 |
2020-06-30 | $53.87 | $53.87 | $53.77 | $53.85 | $51.32 | 6,439 |
2020-06-29 | $53.73 | $53.76 | $53.72 | $53.76 | $51.24 | 7,477 |
2020-06-26 | $53.75 | $53.75 | $53.69 | $53.73 | $51.20 | 8,341 |
2020-06-25 | $53.78 | $53.78 | $53.69 | $53.76 | $51.23 | 8,924 |
2020-06-24 | $53.62 | $53.70 | $53.55 | $53.62 | $51.10 | 14,788 |
2020-06-23 | $53.76 | $53.76 | $53.68 | $53.69 | $51.17 | 7,943 |
2020-06-22 | $53.73 | $53.82 | $53.73 | $53.81 | $51.29 | 30,778 |
2020-06-19 | $53.76 | $53.76 | $53.69 | $53.75 | $51.22 | 4,620 |
2020-06-18 | $53.68 | $53.69 | $53.64 | $53.66 | $51.14 | 8,791 |
2020-06-17 | $53.63 | $53.65 | $53.51 | $53.61 | $51.09 | 9,789 |
2020-06-16 | $53.56 | $53.59 | $53.52 | $53.56 | $51.04 | 5,221 |
2020-06-15 | $53.38 | $53.53 | $53.38 | $53.49 | $50.98 | 12,882 |
2020-06-12 | $53.43 | $53.44 | $53.36 | $53.41 | $50.90 | 5,848 |
2020-06-11 | $53.40 | $53.40 | $53.22 | $53.34 | $50.84 | 4,609 |
2020-06-10 | $53.30 | $53.53 | $53.30 | $53.52 | $51.00 | 12,049 |
2020-06-09 | $53.34 | $53.44 | $53.34 | $53.39 | $50.79 | 3,997 |
2020-06-08 | $53.20 | $53.36 | $53.20 | $53.36 | $50.76 | 7,292 |
2020-06-05 | $53.09 | $53.22 | $53.09 | $53.19 | $50.60 | 3,191 |
2020-06-04 | $53.09 | $53.15 | $53.04 | $53.08 | $50.49 | 9,091 |
2020-06-03 | $53.08 | $53.13 | $53.00 | $53.08 | $50.49 | 9,220 |
2020-06-02 | $53.05 | $53.12 | $53.03 | $53.10 | $50.51 | 7,008 |
2020-06-01 | $52.87 | $53.06 | $52.87 | $53.05 | $50.46 | 29,890 |
2020-05-29 | $52.91 | $53.00 | $52.87 | $53.00 | $50.42 | 8,642 |
2020-05-28 | $52.81 | $52.90 | $52.80 | $52.83 | $50.25 | 3,895 |
2020-05-27 | $52.65 | $52.86 | $52.65 | $52.80 | $50.23 | 14,442 |
2020-05-26 | $52.65 | $52.71 | $52.62 | $52.62 | $50.05 | 3,698 |
2020-05-22 | $52.59 | $52.72 | $52.59 | $52.67 | $50.10 | 9,071 |
2020-05-21 | $52.57 | $52.66 | $52.57 | $52.60 | $50.04 | 2,451 |
2020-05-20 | $52.36 | $52.56 | $52.36 | $52.51 | $49.95 | 31,510 |
2020-05-19 | $52.29 | $52.35 | $52.27 | $52.32 | $49.77 | 21,923 |
2020-05-18 | $52.29 | $52.32 | $52.15 | $52.22 | $49.68 | 11,721 |
2020-05-15 | $52.32 | $52.36 | $52.26 | $52.26 | $49.71 | 23,695 |
2020-05-14 | $52.24 | $52.32 | $52.21 | $52.32 | $49.77 | 8,839 |
2020-05-13 | $52.11 | $52.23 | $52.09 | $52.19 | $49.65 | 18,432 |
2020-05-12 | $52.21 | $52.26 | $52.17 | $52.17 | $49.50 | 9,018 |
2020-05-11 | $52.15 | $52.20 | $52.08 | $52.08 | $49.42 | 19,141 |
2020-05-08 | $52.30 | $52.39 | $52.25 | $52.25 | $49.58 | 8,349 |
2020-05-07 | $52.28 | $52.43 | $52.24 | $52.35 | $49.68 | 13,525 |
2020-05-06 | $52.14 | $52.17 | $52.09 | $52.14 | $49.48 | 18,425 |
2020-05-05 | $52.35 | $52.36 | $52.31 | $52.34 | $49.66 | 23,534 |
2020-05-04 | $52.23 | $52.37 | $52.23 | $52.31 | $49.64 | 18,204 |
2020-05-01 | $52.28 | $52.34 | $52.25 | $52.33 | $49.66 | 10,587 |
2020-04-30 | $52.37 | $52.46 | $52.34 | $52.37 | $49.69 | 21,473 |
2020-04-29 | $52.45 | $52.48 | $52.32 | $52.35 | $49.68 | 21,227 |
2020-04-28 | $52.21 | $52.32 | $52.19 | $52.25 | $49.58 | 23,366 |
2020-04-27 | $52.26 | $52.26 | $52.09 | $52.14 | $49.48 | 16,903 |
2020-04-24 | $52.19 | $52.29 | $52.19 | $52.29 | $49.62 | 6,736 |
2020-04-23 | $52.15 | $52.32 | $52.15 | $52.31 | $49.64 | 19,210 |
2020-04-22 | $52.21 | $52.22 | $52.05 | $52.12 | $49.46 | 22,979 |
2020-04-21 | $52.21 | $52.33 | $52.15 | $52.19 | $49.52 | 23,835 |
2020-04-20 | $52.07 | $52.24 | $52.07 | $52.18 | $49.51 | 22,949 |
2020-04-17 | $52.23 | $52.36 | $52.21 | $52.23 | $49.56 | 11,920 |
2020-04-16 | $52.09 | $52.23 | $52.09 | $52.13 | $49.47 | 22,756 |
2020-04-15 | $51.80 | $52.09 | $51.80 | $52.07 | $49.40 | 31,612 |
2020-04-14 | $51.87 | $52.00 | $51.87 | $51.90 | $49.25 | 17,778 |
2020-04-13 | $51.81 | $51.81 | $51.59 | $51.80 | $49.15 | 22,349 |
2020-04-09 | $51.03 | $51.76 | $51.03 | $51.74 | $49.10 | 35,670 |
2020-04-08 | $50.96 | $51.19 | $50.96 | $51.14 | $48.53 | 31,788 |
2020-04-07 | $50.72 | $50.97 | $50.69 | $50.93 | $48.33 | 19,551 |
2020-04-06 | $50.97 | $50.97 | $50.84 | $50.96 | $48.25 | 20,187 |
2020-04-03 | $50.90 | $50.93 | $50.82 | $50.87 | $48.17 | 24,386 |
2020-04-02 | $50.76 | $51.19 | $50.76 | $50.83 | $48.13 | 18,699 |
2020-04-01 | $50.24 | $50.89 | $50.24 | $50.74 | $48.05 | 26,790 |
2020-03-31 | $50.59 | $51.16 | $50.59 | $50.87 | $48.17 | 36,871 |
2020-03-30 | $50.69 | $51.31 | $50.69 | $50.70 | $48.01 | 16,909 |
2020-03-27 | $50.24 | $51.18 | $50.24 | $50.84 | $48.14 | 55,767 |
2020-03-26 | $50.02 | $50.42 | $50.02 | $50.37 | $47.70 | 19,663 |
2020-03-25 | $49.90 | $50.58 | $49.90 | $50.38 | $47.71 | 21,910 |
2020-03-24 | $49.17 | $50.16 | $49.17 | $49.98 | $47.33 | 68,233 |
2020-03-23 | $48.91 | $50.20 | $48.91 | $50.20 | $47.53 | 44,044 |
2020-03-20 | $49.32 | $49.71 | $49.32 | $49.42 | $46.80 | 42,240 |
2020-03-19 | $49.28 | $50.06 | $49.28 | $49.43 | $46.81 | 52,427 |
2020-03-18 | $50.57 | $50.75 | $49.70 | $50.08 | $47.42 | 32,509 |
2020-03-17 | $51.43 | $51.74 | $51.00 | $51.17 | $48.45 | 27,196 |
2020-03-16 | $51.91 | $52.20 | $51.81 | $52.02 | $49.26 | 48,700 |
2020-03-13 | $51.25 | $52.50 | $51.25 | $52.16 | $49.39 | 139,682 |
2020-03-12 | $52.55 | $52.80 | $51.07 | $51.84 | $49.09 | 90,920 |
2020-03-11 | $53.36 | $53.36 | $52.54 | $52.57 | $49.78 | 27,639 |
2020-03-10 | $53.81 | $53.81 | $53.23 | $53.23 | $50.30 | 31,258 |
2020-03-09 | $54.25 | $54.25 | $53.92 | $53.92 | $50.95 | 280,704 |
2020-03-06 | $54.45 | $54.46 | $54.19 | $54.25 | $51.27 | 13,737 |
2020-03-05 | $54.08 | $54.13 | $54.03 | $54.09 | $51.11 | 25,295 |
2020-03-04 | $53.89 | $54.11 | $53.89 | $53.93 | $50.96 | 23,920 |
2020-03-03 | $53.63 | $54.00 | $53.63 | $53.90 | $50.93 | 33,275 |
2020-03-02 | $53.64 | $53.76 | $53.54 | $53.54 | $50.59 | 33,958 |
2020-02-28 | $53.42 | $53.66 | $53.42 | $53.61 | $50.66 | 19,664 |
2020-02-27 | $53.35 | $53.35 | $53.25 | $53.26 | $50.33 | 17,929 |
2020-02-26 | $53.25 | $53.38 | $53.24 | $53.28 | $50.35 | 41,780 |
2020-02-25 | $53.26 | $53.38 | $53.26 | $53.27 | $50.34 | 29,942 |
2020-02-24 | $53.32 | $53.32 | $53.25 | $53.25 | $50.32 | 8,180 |
2020-02-21 | $53.09 | $53.21 | $53.09 | $53.13 | $50.20 | 28,745 |
2020-02-20 | $52.98 | $53.02 | $52.97 | $53.02 | $50.10 | 13,526 |
2020-02-19 | $52.95 | $52.95 | $52.90 | $52.95 | $50.04 | 26,360 |
2020-02-18 | $52.94 | $52.98 | $52.94 | $52.95 | $50.04 | 18,360 |
2020-02-14 | $52.89 | $52.91 | $52.84 | $52.88 | $49.97 | 32,436 |
2020-02-13 | $52.78 | $52.81 | $52.77 | $52.79 | $49.88 | 13,557 |
2020-02-12 | $52.75 | $52.85 | $52.74 | $52.75 | $49.85 | 134,331 |
2020-02-11 | $52.95 | $53.00 | $52.92 | $52.93 | $49.91 | 73,073 |
2020-02-10 | $53.05 | $53.07 | $53.00 | $53.00 | $49.97 | 25,752 |
2020-02-07 | $52.98 | $53.01 | $52.97 | $52.99 | $49.96 | 26,497 |
2020-02-06 | $52.74 | $52.83 | $52.74 | $52.78 | $49.77 | 31,392 |
2020-02-05 | $52.73 | $52.79 | $52.73 | $52.79 | $49.78 | 24,484 |
2020-02-04 | $52.89 | $52.89 | $52.80 | $52.87 | $49.85 | 25,309 |
2020-02-03 | $52.97 | $53.02 | $52.90 | $53.02 | $49.99 | 35,191 |
2020-01-31 | $52.98 | $53.05 | $52.96 | $53.04 | $50.01 | 19,152 |
2020-01-30 | $52.93 | $52.96 | $52.87 | $52.92 | $49.90 | 25,011 |
2020-01-29 | $52.79 | $52.88 | $52.77 | $52.85 | $49.83 | 63,598 |
2020-01-28 | $52.72 | $52.74 | $52.65 | $52.67 | $49.66 | 23,941 |
2020-01-27 | $52.77 | $52.86 | $52.72 | $52.78 | $49.77 | 71,455 |
2020-01-24 | $52.62 | $52.69 | $52.62 | $52.66 | $49.65 | 23,397 |
2020-01-23 | $52.58 | $52.59 | $52.54 | $52.59 | $49.58 | 27,083 |
2020-01-22 | $52.42 | $52.49 | $52.42 | $52.43 | $49.44 | 106,895 |
2020-01-21 | $52.35 | $52.45 | $52.35 | $52.43 | $49.44 | 58,863 |
2020-01-17 | $52.22 | $52.31 | $52.22 | $52.31 | $49.32 | 53,420 |
2020-01-16 | $52.26 | $52.32 | $52.26 | $52.29 | $49.30 | 76,285 |
2020-01-15 | $52.35 | $52.36 | $52.30 | $52.36 | $49.37 | 28,421 |
2020-01-14 | $52.17 | $52.27 | $52.17 | $52.18 | $49.20 | 16,185 |
2020-01-13 | $52.20 | $52.22 | $52.14 | $52.22 | $49.24 | 100,357 |
2020-01-10 | $52.12 | $52.23 | $52.12 | $52.22 | $49.24 | 33,893 |
2020-01-09 | $52.00 | $52.12 | $52.00 | $52.10 | $49.13 | 23,846 |
2020-01-08 | $52.17 | $52.18 | $52.00 | $52.09 | $49.12 | 64,678 |
2020-01-07 | $52.16 | $52.19 | $52.13 | $52.17 | $49.17 | 19,925 |
2020-01-06 | $52.24 | $52.24 | $52.17 | $52.20 | $49.20 | 21,320 |
2020-01-03 | $52.12 | $52.25 | $52.12 | $52.25 | $49.25 | 20,445 |
2020-01-02 | $52.08 | $52.11 | $51.98 | $52.01 | $49.02 | 29,080 |
2019-12-31 | $51.94 | $51.98 | $51.89 | $51.94 | $48.96 | 21,206 |
2019-12-30 | $51.93 | $52.00 | $51.91 | $52.00 | $49.01 | 8,554 |
2019-12-27 | $52.15 | $52.24 | $52.15 | $52.20 | $49.03 | 9,412 |
2019-12-26 | $52.11 | $52.12 | $52.08 | $52.11 | $48.95 | 11,921 |
2019-12-24 | $52.03 | $52.12 | $52.03 | $52.11 | $48.95 | 11,697 |
2019-12-23 | $52.09 | $52.10 | $52.00 | $52.05 | $48.89 | 28,532 |
2019-12-20 | $52.04 | $52.12 | $52.04 | $52.10 | $48.94 | 36,147 |
2019-12-19 | $52.00 | $52.12 | $52.00 | $52.05 | $48.89 | 22,997 |
2019-12-18 | $52.02 | $52.05 | $51.98 | $52.00 | $48.85 | 24,704 |
2019-12-17 | $52.07 | $52.13 | $52.05 | $52.06 | $48.90 | 25,234 |
2019-12-16 | $52.09 | $52.09 | $52.00 | $52.03 | $48.87 | 29,569 |
2019-12-13 | $52.05 | $52.22 | $52.00 | $52.15 | $48.99 | 22,638 |
2019-12-12 | $52.12 | $52.12 | $51.92 | $51.99 | $48.84 | 39,065 |
2019-12-11 | $52.08 | $52.22 | $52.08 | $52.21 | $49.04 | 32,753 |
2019-12-10 | $52.01 | $52.05 | $52.00 | $52.03 | $48.87 | 28,033 |
2019-12-09 | $52.07 | $52.07 | $51.99 | $52.03 | $48.87 | 18,148 |
2019-12-06 | $51.96 | $52.08 | $51.96 | $51.99 | $48.84 | 20,855 |
2019-12-05 | $51.98 | $52.09 | $51.98 | $52.04 | $48.88 | 25,595 |
2019-12-04 | $52.12 | $52.13 | $52.02 | $52.13 | $48.97 | 32,023 |
2019-12-03 | $52.07 | $52.27 | $52.07 | $52.20 | $49.03 | 31,174 |
2019-12-02 | $51.89 | $51.94 | $51.83 | $51.89 | $48.74 | 11,606 |
2019-11-29 | $52.10 | $52.10 | $52.04 | $52.04 | $48.88 | 10,182 |
2019-11-27 | $52.12 | $52.12 | $52.06 | $52.12 | $48.96 | 35,010 |
2019-11-26 | $52.16 | $52.17 | $52.13 | $52.16 | $48.99 | 18,951 |
2019-11-25 | $52.07 | $52.11 | $52.03 | $52.09 | $48.93 | 45,160 |
2019-11-22 | $52.07 | $52.07 | $51.99 | $52.05 | $48.89 | 28,510 |
2019-11-21 | $52.04 | $52.04 | $51.93 | $52.00 | $48.85 | 38,265 |
2019-11-20 | $52.15 | $52.20 | $52.11 | $52.18 | $48.90 | 47,876 |
2019-11-19 | $52.03 | $52.13 | $52.03 | $52.06 | $48.79 | 36,253 |
2019-11-18 | $51.96 | $52.02 | $51.96 | $52.01 | $48.74 | 37,683 |
2019-11-15 | $51.96 | $51.96 | $51.93 | $51.93 | $48.66 | 12,764 |
2019-11-14 | $52.01 | $52.04 | $51.92 | $51.92 | $48.66 | 44,957 |
2019-11-13 | $51.85 | $51.87 | $51.85 | $51.86 | $48.60 | 23,914 |
2019-11-12 | $51.76 | $51.79 | $51.72 | $51.74 | $48.49 | 54,135 |
2019-11-11 | $51.71 | $51.74 | $51.65 | $51.68 | $48.43 | 26,355 |
2019-11-08 | $51.70 | $51.77 | $51.70 | $51.72 | $48.46 | 12,312 |
2019-11-07 | $51.77 | $51.77 | $51.55 | $51.72 | $48.47 | 60,352 |
2019-11-06 | $51.98 | $52.00 | $51.97 | $51.98 | $48.71 | 17,317 |
2019-11-05 | $51.88 | $51.93 | $51.82 | $51.86 | $48.60 | 14,988 |
2019-11-04 | $52.10 | $52.10 | $52.00 | $52.07 | $48.80 | 23,942 |
2019-11-01 | $52.16 | $52.23 | $52.11 | $52.17 | $48.89 | 19,972 |
2019-10-31 | $52.07 | $52.25 | $52.07 | $52.17 | $48.89 | 17,140 |
2019-10-30 | $51.90 | $52.01 | $51.85 | $51.96 | $48.69 | 20,597 |
2019-10-29 | $51.88 | $51.88 | $51.84 | $51.86 | $48.60 | 11,588 |
2019-10-28 | $51.85 | $51.88 | $51.82 | $51.85 | $48.59 | 27,224 |
2019-10-25 | $52.00 | $52.00 | $51.90 | $51.94 | $48.67 | 13,212 |
2019-10-24 | $52.06 | $52.06 | $52.03 | $52.03 | $48.76 | 12,413 |
2019-10-23 | $52.19 | $52.19 | $52.12 | $52.13 | $48.72 | 17,481 |
2019-10-22 | $52.02 | $52.10 | $52.02 | $52.10 | $48.69 | 23,240 |
2019-10-21 | $51.99 | $52.05 | $51.98 | $51.98 | $48.59 | 17,112 |
2019-10-18 | $52.09 | $52.15 | $52.09 | $52.10 | $48.70 | 28,029 |
2019-10-17 | $52.03 | $52.10 | $52.03 | $52.10 | $48.70 | 27,417 |
2019-10-16 | $52.00 | $52.10 | $52.00 | $52.05 | $48.65 | 18,145 |
2019-10-15 | $52.08 | $52.08 | $51.96 | $51.97 | $48.58 | 13,564 |
2019-10-14 | $52.08 | $52.10 | $52.04 | $52.10 | $48.69 | 11,699 |
2019-10-11 | $52.03 | $52.03 | $51.97 | $52.03 | $48.63 | 34,368 |
2019-10-10 | $52.20 | $52.20 | $52.11 | $52.13 | $48.73 | 21,733 |
2019-10-09 | $52.45 | $52.45 | $52.32 | $52.37 | $48.95 | 23,350 |
2019-10-08 | $52.50 | $52.50 | $52.36 | $52.41 | $48.98 | 35,746 |
2019-10-07 | $52.50 | $52.50 | $52.42 | $52.42 | $49.00 | 11,224 |
2019-10-04 | $52.47 | $52.55 | $52.47 | $52.54 | $49.11 | 9,355 |
2019-10-03 | $52.34 | $52.53 | $52.34 | $52.48 | $49.05 | 52,171 |
2019-10-02 | $52.19 | $52.31 | $52.19 | $52.25 | $48.84 | 49,220 |
2019-10-01 | $52.02 | $52.23 | $52.01 | $52.21 | $48.80 | 48,475 |
2019-09-30 | $52.11 | $52.12 | $52.11 | $52.12 | $48.72 | 21,823 |
2019-09-27 | $52.09 | $52.09 | $52.04 | $52.09 | $48.69 | 21,171 |
2019-09-26 | $52.11 | $52.14 | $52.06 | $52.06 | $48.66 | 24,649 |
2019-09-25 | $52.21 | $52.21 | $51.99 | $52.02 | $48.62 | 45,206 |
2019-09-24 | $52.21 | $52.25 | $52.19 | $52.24 | $48.83 | 16,241 |
2019-09-23 | $52.05 | $52.14 | $52.03 | $52.03 | $48.63 | 53,079 |
2019-09-20 | $51.89 | $52.00 | $51.85 | $52.00 | $48.60 | 8,510 |
2019-09-19 | $51.93 | $51.99 | $51.92 | $51.92 | $48.42 | 17,941 |
2019-09-18 | $51.99 | $52.05 | $51.87 | $51.92 | $48.42 | 32,021 |
2019-09-17 | $51.81 | $51.87 | $51.77 | $51.83 | $48.34 | 18,937 |
2019-09-16 | $51.72 | $51.80 | $51.72 | $51.77 | $48.28 | 11,657 |
2019-09-13 | $51.57 | $51.60 | $51.55 | $51.55 | $48.08 | 19,989 |
2019-09-12 | $52.06 | $52.06 | $51.86 | $51.86 | $48.36 | 32,280 |
2019-09-11 | $52.01 | $52.03 | $51.95 | $51.95 | $48.45 | 43,355 |
2019-09-10 | $52.16 | $52.16 | $52.01 | $52.01 | $48.50 | 24,300 |
2019-09-09 | $52.28 | $52.33 | $52.25 | $52.28 | $48.76 | 26,070 |
2019-09-06 | $52.51 | $52.54 | $52.46 | $52.46 | $48.92 | 12,450 |
2019-09-05 | $52.49 | $52.49 | $52.36 | $52.38 | $48.85 | 21,742 |
2019-09-04 | $52.73 | $52.75 | $52.67 | $52.75 | $49.19 | 22,258 |
2019-09-03 | $52.54 | $52.70 | $52.54 | $52.58 | $49.04 | 17,164 |
2019-08-30 | $52.49 | $52.57 | $52.48 | $52.57 | $49.02 | 9,568 |
2019-08-29 | $52.53 | $52.53 | $52.45 | $52.53 | $48.99 | 24,654 |
2019-08-28 | $52.54 | $52.60 | $52.54 | $52.60 | $49.05 | 44,806 |
2019-08-27 | $52.41 | $52.54 | $52.41 | $52.54 | $49.00 | 40,521 |
2019-08-26 | $52.41 | $52.41 | $52.31 | $52.31 | $48.78 | 20,613 |
2019-08-23 | $52.27 | $52.43 | $52.27 | $52.42 | $48.89 | 161,570 |
2019-08-22 | $52.35 | $52.39 | $52.35 | $52.35 | $48.69 | 4,776 |
2019-08-21 | $52.42 | $52.55 | $52.42 | $52.47 | $48.80 | 25,691 |
2019-08-20 | $52.48 | $52.48 | $52.40 | $52.40 | $48.74 | 41,264 |
2019-08-19 | $52.25 | $52.33 | $52.25 | $52.31 | $48.65 | 23,790 |
2019-08-16 | $52.36 | $52.48 | $52.36 | $52.42 | $48.76 | 20,944 |
2019-08-15 | $52.27 | $52.47 | $52.27 | $52.45 | $48.78 | 20,059 |
2019-08-14 | $52.18 | $52.26 | $52.18 | $52.24 | $48.59 | 36,252 |
2019-08-13 | $52.22 | $52.22 | $52.09 | $52.09 | $48.45 | 9,534 |
2019-08-12 | $52.08 | $52.22 | $52.05 | $52.17 | $48.52 | 11,400 |
2019-08-09 | $52.05 | $52.05 | $51.95 | $51.95 | $48.32 | 13,922 |
2019-08-08 | $51.83 | $52.02 | $51.83 | $52.01 | $48.37 | 21,979 |
2019-08-07 | $52.16 | $52.18 | $51.93 | $51.95 | $48.32 | 26,211 |
2019-08-06 | $51.87 | $51.99 | $51.87 | $51.99 | $48.35 | 18,307 |
2019-08-05 | $51.78 | $51.86 | $51.78 | $51.84 | $48.22 | 22,397 |
2019-08-02 | $51.55 | $51.68 | $51.55 | $51.68 | $48.07 | 22,390 |
2019-08-01 | $51.38 | $51.62 | $51.38 | $51.59 | $47.98 | 11,454 |
2019-07-31 | $51.18 | $51.34 | $51.18 | $51.22 | $47.64 | 21,550 |
2019-07-30 | $51.20 | $51.23 | $51.13 | $51.21 | $47.63 | 19,701 |
2019-07-29 | $51.25 | $51.26 | $51.20 | $51.24 | $47.66 | 15,528 |
2019-07-26 | $51.18 | $51.24 | $51.14 | $51.14 | $47.56 | 61,829 |
2019-07-25 | $51.22 | $51.22 | $51.10 | $51.13 | $47.55 | 11,946 |
2019-07-24 | $51.24 | $51.27 | $51.19 | $51.25 | $47.67 | 13,682 |
2019-07-23 | $51.32 | $51.32 | $51.23 | $51.32 | $47.62 | 19,518 |
2019-07-22 | $51.35 | $51.36 | $51.27 | $51.32 | $47.62 | 24,439 |
2019-07-19 | $51.28 | $51.28 | $51.26 | $51.26 | $47.56 | 7,330 |
2019-07-18 | $51.20 | $51.33 | $51.16 | $51.33 | $47.62 | 14,967 |
2019-07-17 | $51.16 | $51.23 | $51.16 | $51.22 | $47.52 | 19,433 |
2019-07-16 | $51.08 | $51.09 | $51.03 | $51.09 | $47.40 | 21,783 |
2019-07-15 | $51.14 | $51.17 | $51.11 | $51.16 | $47.46 | 19,416 |
2019-07-12 | $51.01 | $51.12 | $51.01 | $51.11 | $47.42 | 23,450 |
2019-07-11 | $51.20 | $51.20 | $51.01 | $51.06 | $47.37 | 17,764 |
2019-07-10 | $51.22 | $51.23 | $51.16 | $51.23 | $47.53 | 14,846 |
2019-07-09 | $51.16 | $51.20 | $51.11 | $51.18 | $47.49 | 20,573 |
2019-07-08 | $51.32 | $51.32 | $51.18 | $51.21 | $47.51 | 23,579 |
2019-07-05 | $51.26 | $51.26 | $51.10 | $51.24 | $47.54 | 24,221 |
2019-07-03 | $51.39 | $51.49 | $51.39 | $51.48 | $47.76 | 16,862 |
2019-07-02 | $51.41 | $51.41 | $51.33 | $51.41 | $47.70 | 44,301 |
2019-07-01 | $51.25 | $51.30 | $51.20 | $51.24 | $47.54 | 2,490 |
2019-06-28 | $51.25 | $51.25 | $51.22 | $51.24 | $47.54 | 18,775 |
2019-06-27 | $51.15 | $51.22 | $51.15 | $51.20 | $47.50 | 13,478 |
2019-06-26 | $51.17 | $51.17 | $51.02 | $51.04 | $47.35 | 22,353 |
2019-06-25 | $51.20 | $51.20 | $51.15 | $51.17 | $47.48 | 29,860 |
2019-06-24 | $51.13 | $51.20 | $51.10 | $51.18 | $47.49 | 25,587 |
2019-06-21 | $51.04 | $51.04 | $51.00 | $51.04 | $47.36 | 15,076 |
2019-06-20 | $51.27 | $51.32 | $51.25 | $51.30 | $47.48 | 87,343 |
2019-06-19 | $50.91 | $51.16 | $50.85 | $51.16 | $47.35 | 19,616 |
2019-06-18 | $51.04 | $51.04 | $50.91 | $50.98 | $47.18 | 16,076 |
2019-06-17 | $50.82 | $50.83 | $50.80 | $50.80 | $47.02 | 16,971 |
2019-06-14 | $50.80 | $50.83 | $50.75 | $50.82 | $47.03 | 21,280 |
2019-06-13 | $50.80 | $50.88 | $50.80 | $50.83 | $47.04 | 18,105 |
2019-06-12 | $50.70 | $50.72 | $50.67 | $50.72 | $46.94 | 20,373 |
2019-06-11 | $50.66 | $50.66 | $50.62 | $50.64 | $46.87 | 17,987 |
2019-06-10 | $50.71 | $50.75 | $50.68 | $50.70 | $46.93 | 23,349 |
2019-06-07 | $50.84 | $50.86 | $50.74 | $50.83 | $47.05 | 28,497 |
2019-06-06 | $50.67 | $50.72 | $50.63 | $50.68 | $46.91 | 10,797 |
2019-06-05 | $50.67 | $50.67 | $50.60 | $50.65 | $46.88 | 13,968 |
2019-06-04 | $50.62 | $50.62 | $50.56 | $50.62 | $46.85 | 37,432 |
2019-06-03 | $50.54 | $50.68 | $50.54 | $50.61 | $46.84 | 12,862 |
2019-05-31 | $50.35 | $50.46 | $50.35 | $50.46 | $46.70 | 21,632 |
2019-05-30 | $50.24 | $50.33 | $50.17 | $50.31 | $46.57 | 11,101 |
2019-05-29 | $50.28 | $50.28 | $50.15 | $50.15 | $46.42 | 23,509 |
2019-05-28 | $50.21 | $50.21 | $50.18 | $50.20 | $46.46 | 11,746 |
2019-05-24 | $50.13 | $50.13 | $50.07 | $50.08 | $46.35 | 17,010 |
2019-05-23 | $50.23 | $50.27 | $50.19 | $50.23 | $46.36 | 18,893 |
2019-05-22 | $50.00 | $50.10 | $50.00 | $50.09 | $46.23 | 39,476 |
2019-05-21 | $50.03 | $50.03 | $49.98 | $49.99 | $46.14 | 9,398 |
2019-05-20 | $50.11 | $50.11 | $50.00 | $50.03 | $46.18 | 11,811 |
2019-05-17 | $50.10 | $50.11 | $50.06 | $50.09 | $46.23 | 9,564 |
2019-05-16 | $50.07 | $50.09 | $50.05 | $50.09 | $46.23 | 9,236 |
2019-05-15 | $50.16 | $50.16 | $50.10 | $50.14 | $46.28 | 11,487 |
2019-05-14 | $50.03 | $50.03 | $49.97 | $50.02 | $46.17 | 25,756 |
2019-05-13 | $50.02 | $50.06 | $49.97 | $50.01 | $46.16 | 9,045 |
2019-05-10 | $49.95 | $49.96 | $49.94 | $49.94 | $46.09 | 16,698 |
2019-05-09 | $49.98 | $49.98 | $49.91 | $49.94 | $46.10 | 31,000 |
2019-05-08 | $49.96 | $49.96 | $49.88 | $49.89 | $46.05 | 13,622 |
2019-05-07 | $50.03 | $50.03 | $49.95 | $49.95 | $46.11 | 7,281 |
2019-05-06 | $49.92 | $49.92 | $49.89 | $49.89 | $46.05 | 6,623 |
2019-05-03 | $49.83 | $49.86 | $49.81 | $49.85 | $46.01 | 23,050 |
2019-05-02 | $49.76 | $49.78 | $49.68 | $49.74 | $45.91 | 11,214 |
2019-05-01 | $49.91 | $49.96 | $49.84 | $49.84 | $46.00 | 32,847 |
2019-04-30 | $49.86 | $49.89 | $49.86 | $49.87 | $46.03 | 15,409 |
2019-04-29 | $49.85 | $49.85 | $49.80 | $49.80 | $45.97 | 20,192 |
2019-04-26 | $49.92 | $49.92 | $49.84 | $49.88 | $46.04 | 15,694 |
2019-04-25 | $49.77 | $49.80 | $49.76 | $49.77 | $45.94 | 19,219 |
2019-04-24 | $49.74 | $49.83 | $49.74 | $49.82 | $45.98 | 20,797 |
2019-04-23 | $49.66 | $49.69 | $49.66 | $49.68 | $45.85 | 16,436 |
2019-04-22 | $49.76 | $49.76 | $49.68 | $49.70 | $45.75 | 14,440 |
2019-04-18 | $49.73 | $49.78 | $49.73 | $49.74 | $45.78 | 25,414 |
2019-04-17 | $49.69 | $49.71 | $49.68 | $49.68 | $45.72 | 17,483 |
2019-04-16 | $49.75 | $49.75 | $49.66 | $49.68 | $45.73 | 17,872 |
2019-04-15 | $49.77 | $49.77 | $49.71 | $49.77 | $45.81 | 29,182 |
2019-04-12 | $49.75 | $49.77 | $49.70 | $49.70 | $45.74 | 16,613 |
2019-04-11 | $49.84 | $49.84 | $49.80 | $49.80 | $45.83 | 119,168 |
2019-04-10 | $49.80 | $49.90 | $49.80 | $49.89 | $45.92 | 13,310 |
2019-04-09 | $49.77 | $49.80 | $49.72 | $49.77 | $45.81 | 21,919 |
2019-04-08 | $49.70 | $49.70 | $49.68 | $49.69 | $45.73 | 8,235 |
2019-04-05 | $49.69 | $49.71 | $49.67 | $49.68 | $45.73 | 29,430 |
2019-04-04 | $49.66 | $49.66 | $49.65 | $49.65 | $45.70 | 27,238 |
2019-04-03 | $49.58 | $49.59 | $49.53 | $49.59 | $45.64 | 28,215 |
2019-04-02 | $49.64 | $49.64 | $49.58 | $49.64 | $45.69 | 18,186 |
2019-04-01 | $49.65 | $49.65 | $49.56 | $49.58 | $45.64 | 16,860 |
2019-03-29 | $49.77 | $49.77 | $49.77 | $49.77 | $45.81 | 10,558 |
2019-03-28 | $49.82 | $49.82 | $49.77 | $49.80 | $45.83 | 15,287 |
2019-03-27 | $49.78 | $49.81 | $49.74 | $49.78 | $45.82 | 16,190 |
2019-03-26 | $49.66 | $49.74 | $49.63 | $49.69 | $45.74 | 9,734 |
2019-03-25 | $49.61 | $49.68 | $49.60 | $49.68 | $45.73 | 16,207 |
2019-03-22 | $49.49 | $49.61 | $49.49 | $49.60 | $45.65 | 23,187 |
2019-03-21 | $49.55 | $49.55 | $49.50 | $49.50 | $45.45 | 58,113 |
2019-03-20 | $49.33 | $49.54 | $49.27 | $49.53 | $45.47 | 15,399 |
2019-03-19 | $49.24 | $49.30 | $49.24 | $49.28 | $45.25 | 32,726 |
2019-03-18 | $49.31 | $49.31 | $49.25 | $49.28 | $45.24 | 23,145 |
2019-03-15 | $49.32 | $49.33 | $49.25 | $49.29 | $45.26 | 13,691 |
2019-03-14 | $49.24 | $49.24 | $49.17 | $49.17 | $45.14 | 22,609 |
2019-03-13 | $49.22 | $49.24 | $49.18 | $49.22 | $45.19 | 15,333 |
2019-03-12 | $49.17 | $49.25 | $49.16 | $49.23 | $45.20 | 20,678 |
2019-03-11 | $49.08 | $49.15 | $49.08 | $49.12 | $45.10 | 27,323 |
2019-03-08 | $48.96 | $49.09 | $48.95 | $49.07 | $45.05 | 23,724 |
2019-03-07 | $49.04 | $49.07 | $49.03 | $49.05 | $45.03 | 21,847 |
2019-03-06 | $48.91 | $48.95 | $48.91 | $48.95 | $44.94 | 8,569 |
2019-03-05 | $48.84 | $48.90 | $48.84 | $48.85 | $44.85 | 34,508 |
2019-03-04 | $48.89 | $48.89 | $48.84 | $48.89 | $44.89 | 36,913 |
2019-03-01 | $48.84 | $48.84 | $48.78 | $48.79 | $44.79 | 13,036 |
2019-02-28 | $48.92 | $48.92 | $48.85 | $48.85 | $44.85 | 16,890 |
2019-02-27 | $49.02 | $49.02 | $48.92 | $48.93 | $44.93 | 13,404 |
2019-02-26 | $48.98 | $49.04 | $48.98 | $49.02 | $45.00 | 23,116 |
2019-02-25 | $48.96 | $48.97 | $48.92 | $48.94 | $44.93 | 21,984 |
2019-02-22 | $48.97 | $48.97 | $48.92 | $48.93 | $44.93 | 10,056 |
2019-02-21 | $48.79 | $48.80 | $48.75 | $48.79 | $44.79 | 20,112 |
2019-02-20 | $48.98 | $49.06 | $48.98 | $49.02 | $44.89 | 18,101 |
2019-02-19 | $49.07 | $49.07 | $48.99 | $49.03 | $44.90 | 18,405 |
2019-02-15 | $48.97 | $48.97 | $48.92 | $48.96 | $44.83 | 16,902 |
2019-02-14 | $48.90 | $48.95 | $48.89 | $48.93 | $44.81 | 22,129 |
2019-02-13 | $48.89 | $48.89 | $48.84 | $48.86 | $44.74 | 20,010 |
2019-02-12 | $48.91 | $48.93 | $48.91 | $48.93 | $44.81 | 17,977 |
2019-02-11 | $48.93 | $48.96 | $48.92 | $48.95 | $44.83 | 11,808 |
2019-02-08 | $48.96 | $48.98 | $48.96 | $48.98 | $44.86 | 30,883 |
2019-02-07 | $48.91 | $48.91 | $48.88 | $48.88 | $44.76 | 15,731 |
2019-02-06 | $48.87 | $48.87 | $48.86 | $48.86 | $44.74 | 33,500 |
2019-02-05 | $48.90 | $48.90 | $48.85 | $48.85 | $44.73 | 16,719 |
2019-02-04 | $48.75 | $48.77 | $48.70 | $48.74 | $44.63 | 23,612 |
2019-02-01 | $48.87 | $48.87 | $48.77 | $48.80 | $44.69 | 6,796 |
2019-01-31 | $48.86 | $48.93 | $48.86 | $48.91 | $44.79 | 18,809 |
2019-01-30 | $48.57 | $48.72 | $48.57 | $48.71 | $44.60 | 26,953 |
2019-01-29 | $48.52 | $48.55 | $48.48 | $48.55 | $44.46 | 30,147 |
2019-01-28 | $48.34 | $48.44 | $48.34 | $48.44 | $44.36 | 13,339 |
2019-01-25 | $48.41 | $48.43 | $48.41 | $48.43 | $44.35 | 16,365 |
2019-01-24 | $48.43 | $48.47 | $48.43 | $48.45 | $44.37 | 15,024 |
2019-01-23 | $48.40 | $48.43 | $48.36 | $48.43 | $44.27 | 25,528 |
2019-01-22 | $48.33 | $48.40 | $48.33 | $48.36 | $44.20 | 11,138 |
2019-01-18 | $48.32 | $48.33 | $48.26 | $48.30 | $44.14 | 16,322 |
2019-01-17 | $48.33 | $48.34 | $48.33 | $48.34 | $44.18 | 17,817 |
2019-01-16 | $48.33 | $48.36 | $48.32 | $48.32 | $44.16 | 11,094 |
2019-01-15 | $48.32 | $48.32 | $48.29 | $48.29 | $44.13 | 7,504 |
2019-01-14 | $48.33 | $48.33 | $48.27 | $48.27 | $44.12 | 11,473 |
2019-01-11 | $48.28 | $48.33 | $48.23 | $48.30 | $44.14 | 8,485 |
2019-01-10 | $48.21 | $48.23 | $48.21 | $48.21 | $44.06 | 9,343 |
2019-01-09 | $48.24 | $48.29 | $48.24 | $48.26 | $44.11 | 8,300 |
2019-01-08 | $48.19 | $48.38 | $48.18 | $48.20 | $44.05 | 14,037 |
2019-01-07 | $48.28 | $48.28 | $48.19 | $48.19 | $44.05 | 12,155 |
2019-01-04 | $48.21 | $48.21 | $48.18 | $48.18 | $44.04 | 11,355 |
2019-01-03 | $48.31 | $48.32 | $48.27 | $48.27 | $44.12 | 10,501 |
2019-01-02 | $48.12 | $48.15 | $48.12 | $48.15 | $44.01 | 10,659 |
2018-12-31 | $48.02 | $48.12 | $48.02 | $48.08 | $43.95 | 4,677 |
2018-12-28 | $47.94 | $48.00 | $47.94 | $47.98 | $43.85 | 19,016 |
2018-12-27 | $47.85 | $47.87 | $47.83 | $47.83 | $43.71 | 10,842 |
2018-12-26 | $47.85 | $47.85 | $47.75 | $47.75 | $43.64 | 15,621 |
2018-12-24 | $47.80 | $47.80 | $47.77 | $47.77 | $43.66 | 10,806 |
2018-12-21 | $47.77 | $47.79 | $47.74 | $47.76 | $43.65 | 19,651 |
2018-12-20 | $47.79 | $47.82 | $47.78 | $47.78 | $43.67 | 32,965 |
2018-12-19 | $47.95 | $47.95 | $47.87 | $47.87 | $43.75 | 18,035 |
2018-12-18 | $47.82 | $47.88 | $47.82 | $47.85 | $43.74 | 22,331 |
2018-12-17 | $47.79 | $47.79 | $47.77 | $47.77 | $43.66 | 9,877 |
2018-12-14 | $47.92 | $47.92 | $47.90 | $47.90 | $43.62 | 10,326 |
2018-12-13 | $47.89 | $47.92 | $47.88 | $47.90 | $43.62 | 10,562 |
2018-12-12 | $47.84 | $47.87 | $47.83 | $47.84 | $43.56 | 16,572 |
2018-12-11 | $47.89 | $47.90 | $47.80 | $47.86 | $43.58 | 10,572 |
2018-12-10 | $48.00 | $48.00 | $47.88 | $47.88 | $43.60 | 33,585 |
2018-12-07 | $47.89 | $47.94 | $47.88 | $47.94 | $43.66 | 62,449 |
2018-12-06 | $47.88 | $47.93 | $47.85 | $47.90 | $43.62 | 27,983 |
2018-12-04 | $47.88 | $47.89 | $47.80 | $47.80 | $43.53 | 30,976 |
2018-12-03 | $47.81 | $47.84 | $47.76 | $47.84 | $43.57 | 10,367 |
2018-11-30 | $47.76 | $47.76 | $47.74 | $47.74 | $43.48 | 19,290 |
2018-11-29 | $47.71 | $47.73 | $47.67 | $47.67 | $43.41 | 13,603 |
2018-11-28 | $47.64 | $47.73 | $47.64 | $47.73 | $43.47 | 15,397 |
2018-11-27 | $47.65 | $47.67 | $47.60 | $47.67 | $43.41 | 7,812 |
2018-11-26 | $47.70 | $47.70 | $47.65 | $47.65 | $43.40 | 15,284 |
2018-11-23 | $47.69 | $47.69 | $47.66 | $47.66 | $43.41 | 3,587 |
2018-11-21 | $47.79 | $47.81 | $47.72 | $47.80 | $43.41 | 22,174 |
2018-11-20 | $47.79 | $47.79 | $47.79 | $47.79 | $43.40 | 1,461 |
2018-11-19 | $47.80 | $47.84 | $47.75 | $47.82 | $43.43 | 6,108 |
2018-11-16 | $47.82 | $47.82 | $47.82 | $47.82 | $43.43 | 6,947 |
2018-11-15 | $47.73 | $47.73 | $47.72 | $47.72 | $43.34 | 13,440 |
2018-11-14 | $47.74 | $47.74 | $47.71 | $47.71 | $43.33 | 15,725 |
2018-11-13 | $47.67 | $47.73 | $47.67 | $47.73 | $43.35 | 11,864 |
2018-11-12 | $47.77 | $47.77 | $47.69 | $47.69 | $43.31 | 12,333 |
2018-11-09 | $47.65 | $47.69 | $47.65 | $47.69 | $43.31 | 9,379 |
2018-11-08 | $47.64 | $47.64 | $47.64 | $47.64 | $43.27 | 6,341 |
2018-11-07 | $47.69 | $47.70 | $47.69 | $47.70 | $43.32 | 7,407 |
2018-11-06 | $47.65 | $47.65 | $47.65 | $47.65 | $43.28 | 4,962 |
2018-11-05 | $47.68 | $47.68 | $47.66 | $47.66 | $43.29 | 10,288 |
2018-11-02 | $47.72 | $47.72 | $47.58 | $47.60 | $43.23 | 10,926 |
2018-11-01 | $47.71 | $47.77 | $47.71 | $47.77 | $43.39 | 13,105 |
2018-10-31 | $47.70 | $47.71 | $47.70 | $47.71 | $43.33 | 8,959 |
2018-10-30 | $47.81 | $47.81 | $47.77 | $47.79 | $43.40 | 13,986 |
2018-10-29 | $47.84 | $47.85 | $47.76 | $47.84 | $43.45 | 9,362 |
2018-10-26 | $47.89 | $47.90 | $47.89 | $47.89 | $43.50 | 5,327 |
2018-10-25 | $47.74 | $47.80 | $47.74 | $47.80 | $43.41 | 17,178 |
2018-10-24 | $47.83 | $47.83 | $47.75 | $47.75 | $43.37 | 27,786 |
2018-10-23 | $47.88 | $47.88 | $47.86 | $47.86 | $43.36 | 6,638 |
2018-10-22 | $47.83 | $47.83 | $47.83 | $47.83 | $43.33 | 14,547 |
2018-10-19 | $47.82 | $47.82 | $47.75 | $47.77 | $43.28 | 7,552 |
2018-10-18 | $47.82 | $47.87 | $47.82 | $47.87 | $43.37 | 7,594 |
2018-10-17 | $47.93 | $47.93 | $47.89 | $47.89 | $43.38 | 10,072 |
2018-10-16 | $47.95 | $47.96 | $47.87 | $47.96 | $43.44 | 15,742 |
2018-10-15 | $47.86 | $47.92 | $47.83 | $47.83 | $43.33 | 10,332 |
2018-10-12 | $47.95 | $47.97 | $47.91 | $47.97 | $43.46 | 10,780 |
2018-10-11 | $47.83 | $47.97 | $47.82 | $47.97 | $43.46 | 5,128 |
2018-10-10 | $47.77 | $47.77 | $47.76 | $47.76 | $43.27 | 12,165 |
2018-10-09 | $47.80 | $47.84 | $47.76 | $47.84 | $43.34 | 7,731 |
2018-10-08 | $47.82 | $47.82 | $47.70 | $47.70 | $43.21 | 7,848 |
2018-10-05 | $47.83 | $47.83 | $47.76 | $47.76 | $43.27 | 6,902 |
2018-10-04 | $47.93 | $47.93 | $47.87 | $47.88 | $43.38 | 3,787 |
2018-10-03 | $48.19 | $48.19 | $48.00 | $48.02 | $43.50 | 3,900 |
2018-10-02 | $48.21 | $48.24 | $48.20 | $48.24 | $43.70 | 4,297 |
2018-10-01 | $48.21 | $48.21 | $48.18 | $48.18 | $43.65 | 1,099 |
2018-09-28 | $48.22 | $48.23 | $48.18 | $48.18 | $43.65 | 3,448 |
2018-09-27 | $48.22 | $48.22 | $48.22 | $48.22 | $43.68 | 277 |
2018-09-26 | $48.10 | $48.10 | $48.10 | $48.10 | $43.58 | 325 |
2018-09-25 | $48.05 | $48.06 | $48.05 | $48.06 | $43.54 | 338 |
2018-09-24 | $48.11 | $48.13 | $48.11 | $48.13 | $43.60 | 355 |
2018-09-21 | $48.12 | $48.13 | $48.07 | $48.13 | $43.60 | 462 |
2018-09-20 | $48.24 | $48.29 | $48.24 | $48.26 | $43.61 | 5,513 |
2018-09-19 | $48.28 | $48.28 | $48.19 | $48.22 | $43.57 | 14,213 |
2018-09-18 | $48.32 | $48.33 | $48.28 | $48.28 | $43.63 | 8,656 |
2018-09-17 | $48.38 | $48.43 | $48.38 | $48.42 | $43.76 | 9,389 |
2018-09-14 | $48.45 | $48.50 | $48.45 | $48.46 | $43.79 | 6,788 |
2018-09-13 | $48.48 | $48.48 | $48.48 | $48.48 | $43.81 | 103 |
2018-09-12 | $48.51 | $48.51 | $48.48 | $48.48 | $43.81 | 4,665 |
2018-09-11 | $48.46 | $48.46 | $48.42 | $48.43 | $43.76 | 3,560 |
2018-09-10 | $48.52 | $48.56 | $48.52 | $48.54 | $43.86 | 3,472 |
2018-09-07 | $48.51 | $48.53 | $48.49 | $48.51 | $43.84 | 4,097 |
2018-09-06 | $48.63 | $48.68 | $48.63 | $48.67 | $43.98 | 3,074 |
2018-09-05 | $48.56 | $48.59 | $48.56 | $48.59 | $43.91 | 6,798 |
2018-09-04 | $48.63 | $48.63 | $48.57 | $48.62 | $43.94 | 3,834 |
2018-08-31 | $48.76 | $48.76 | $48.73 | $48.73 | $44.04 | 445 |
2018-08-30 | $48.69 | $48.71 | $48.67 | $48.71 | $44.02 | 3,205 |
2018-08-29 | $48.68 | $48.68 | $48.63 | $48.65 | $43.96 | 5,511 |
2018-08-28 | $48.65 | $48.65 | $48.61 | $48.61 | $43.93 | 817 |
2018-08-27 | $48.71 | $48.74 | $48.71 | $48.74 | $44.04 | 4,849 |
2018-08-24 | $48.81 | $48.81 | $48.70 | $48.78 | $44.08 | 677 |
2018-08-23 | $48.93 | $48.93 | $48.88 | $48.91 | $44.08 | 5,180 |
2018-08-22 | $48.95 | $48.95 | $48.87 | $48.91 | $44.08 | 1,744 |
2018-08-21 | $48.77 | $48.77 | $48.77 | $48.77 | $43.95 | 457 |
2018-08-20 | $48.85 | $48.89 | $48.82 | $48.89 | $44.06 | 3,796 |
2018-08-17 | $48.78 | $48.78 | $48.72 | $48.72 | $43.90 | 1,013 |
2018-08-16 | $48.72 | $48.72 | $48.60 | $48.60 | $43.80 | 397 |
2018-08-15 | $48.72 | $48.74 | $48.72 | $48.74 | $43.93 | 1,942 |
2018-08-14 | $48.66 | $48.66 | $48.66 | $48.66 | $43.85 | 195 |
2018-08-13 | $48.67 | $48.67 | $48.66 | $48.66 | $43.85 | 1,389 |
2018-08-10 | $48.51 | $48.71 | $48.51 | $48.71 | $43.90 | 463 |
2018-08-09 | $48.56 | $48.56 | $48.48 | $48.52 | $43.73 | 1,500 |
2018-08-08 | $48.53 | $48.53 | $48.53 | $48.53 | $43.74 | 40 |
2018-08-07 | $48.56 | $48.56 | $48.46 | $48.53 | $43.74 | 826 |
2018-08-06 | $48.62 | $48.62 | $48.58 | $48.58 | $43.78 | 3,426 |
2018-08-03 | $48.41 | $48.41 | $48.41 | $48.41 | $43.63 | 365 |
2018-08-02 | $48.35 | $48.35 | $48.35 | $48.35 | $43.57 | 67 |
2018-08-01 | $48.35 | $48.35 | $48.35 | $48.35 | $43.57 | 544 |
2018-07-31 | $48.40 | $48.40 | $48.40 | $48.40 | $43.62 | 148 |
2018-07-30 | $48.43 | $48.43 | $48.43 | $48.43 | $43.65 | 395 |
2018-07-27 | $48.49 | $48.49 | $48.38 | $48.45 | $43.66 | 3,051 |
2018-07-26 | $48.46 | $48.47 | $48.41 | $48.41 | $43.63 | 1,600 |
2018-07-25 | $48.38 | $48.46 | $48.38 | $48.43 | $43.65 | 547 |
2018-07-24 | $48.45 | $48.45 | $48.45 | $48.45 | $43.66 | 162 |
2018-07-23 | $48.60 | $48.60 | $48.45 | $48.45 | $43.54 | 569 |
2018-07-20 | $48.71 | $48.71 | $48.71 | $48.71 | $43.78 | 60 |
2018-07-19 | $48.68 | $48.71 | $48.68 | $48.71 | $43.78 | 868 |
2018-07-18 | $48.71 | $48.71 | $48.71 | $48.71 | $43.78 | 236 |
2018-07-17 | $48.70 | $48.70 | $48.70 | $48.70 | $43.77 | 330 |
2018-07-16 | $48.75 | $48.75 | $48.75 | $48.75 | $43.81 | 62 |
2018-07-13 | $48.73 | $48.75 | $48.73 | $48.75 | $43.81 | 350 |
2018-07-12 | $48.64 | $48.64 | $48.64 | $48.64 | $43.72 | 338 |
2018-07-11 | $48.55 | $48.65 | $48.55 | $48.63 | $43.70 | 2,591 |
2018-07-10 | $48.50 | $48.50 | $48.50 | $48.50 | $43.59 | 831 |
2018-07-09 | $48.58 | $48.60 | $48.53 | $48.59 | $43.67 | 2,555 |
2018-07-06 | $48.63 | $48.64 | $48.58 | $48.64 | $43.72 | 4,444 |
2018-07-05 | $48.61 | $48.67 | $48.61 | $48.64 | $43.72 | 2,335 |
2018-07-03 | $48.54 | $48.60 | $48.54 | $48.57 | $43.65 | 2,583 |
2018-07-02 | $48.58 | $48.58 | $48.51 | $48.53 | $43.62 | 2,872 |
2018-06-29 | $48.58 | $48.61 | $48.54 | $48.54 | $43.63 | 12,451 |
2018-06-28 | $48.56 | $48.56 | $48.52 | $48.55 | $43.63 | 3,189 |
2018-06-27 | $48.56 | $48.58 | $48.51 | $48.58 | $43.66 | 2,088 |
2018-06-26 | $48.44 | $48.47 | $48.42 | $48.46 | $43.55 | 2,565 |
2018-06-25 | $48.45 | $48.49 | $48.38 | $48.43 | $43.53 | 2,844 |
2018-06-22 | $48.39 | $48.44 | $48.35 | $48.43 | $43.53 | 4,950 |
2018-06-21 | $48.40 | $48.51 | $48.40 | $48.49 | $43.47 | 3,114 |
2018-06-20 | $48.47 | $48.54 | $48.46 | $48.46 | $43.44 | 2,657 |
2018-06-19 | $48.59 | $48.62 | $48.54 | $48.60 | $43.57 | 2,751 |
2018-06-18 | $48.56 | $48.56 | $48.43 | $48.53 | $43.50 | 5,463 |
2018-06-15 | $48.57 | $48.57 | $48.51 | $48.51 | $43.49 | 4,059 |
2018-06-14 | $48.50 | $48.53 | $48.48 | $48.53 | $43.50 | 4,604 |
2018-06-13 | $48.47 | $48.47 | $48.30 | $48.39 | $43.38 | 2,216 |
2018-06-12 | $48.41 | $48.44 | $48.40 | $48.43 | $43.41 | 2,238 |
2018-06-11 | $48.40 | $48.43 | $48.40 | $48.43 | $43.41 | 2,170 |
2018-06-08 | $48.41 | $48.49 | $48.41 | $48.43 | $43.41 | 2,541 |
2018-06-07 | $48.51 | $48.51 | $48.45 | $48.49 | $43.47 | 2,260 |
2018-06-06 | $48.39 | $48.41 | $48.39 | $48.41 | $43.40 | 2,490 |
2018-06-05 | $48.44 | $48.55 | $48.44 | $48.54 | $43.51 | 2,651 |
2018-06-04 | $48.54 | $48.54 | $48.41 | $48.45 | $43.43 | 8,218 |
2018-06-01 | $48.57 | $48.60 | $48.55 | $48.55 | $43.52 | 2,122 |
2018-05-31 | $48.60 | $48.72 | $48.60 | $48.65 | $43.61 | 6,952 |
2018-05-30 | $48.64 | $48.68 | $48.63 | $48.68 | $43.64 | 3,185 |
2018-05-29 | $48.57 | $48.84 | $48.57 | $48.80 | $43.74 | 1,185 |
2018-05-25 | $48.46 | $48.50 | $48.43 | $48.50 | $43.48 | 2,628 |
2018-05-24 | $48.26 | $48.38 | $48.26 | $48.34 | $43.33 | 3,255 |
2018-05-23 | $48.33 | $48.43 | $48.25 | $48.39 | $43.26 | 3,248 |
2018-05-22 | $48.23 | $48.25 | $48.23 | $48.25 | $43.13 | 2,255 |
2018-05-21 | $48.20 | $48.25 | $48.19 | $48.25 | $43.13 | 2,611 |
2018-05-18 | $48.16 | $48.24 | $48.10 | $48.23 | $43.11 | 8,469 |
2018-05-17 | $48.11 | $48.12 | $48.09 | $48.10 | $43.00 | 2,988 |
2018-05-16 | $48.21 | $48.21 | $48.14 | $48.14 | $43.03 | 3,466 |
2018-05-15 | $48.18 | $48.26 | $48.15 | $48.19 | $43.08 | 7,396 |
2018-05-14 | $48.45 | $48.46 | $48.43 | $48.43 | $43.29 | 5,351 |
2018-05-11 | $48.42 | $48.42 | $48.40 | $48.40 | $43.27 | 220 |
2018-05-10 | $48.48 | $48.49 | $48.48 | $48.49 | $43.35 | 2,007 |
2018-05-09 | $48.38 | $48.41 | $48.37 | $48.37 | $43.24 | 3,256 |
2018-05-08 | $48.44 | $48.45 | $48.43 | $48.44 | $43.30 | 12,617 |
2018-05-07 | $48.47 | $48.50 | $48.43 | $48.49 | $43.35 | 15,133 |
2018-05-04 | $48.51 | $48.52 | $48.46 | $48.52 | $43.37 | 2,719 |
2018-05-03 | $48.46 | $48.50 | $48.41 | $48.49 | $43.35 | 5,340 |
2018-05-02 | $48.39 | $48.49 | $48.39 | $48.43 | $43.29 | 3,431 |
2018-05-01 | $48.50 | $48.50 | $48.50 | $48.50 | $43.36 | 471 |
2018-04-30 | $48.44 | $48.54 | $48.42 | $48.51 | $43.36 | 5,121 |
2018-04-27 | $48.41 | $48.42 | $48.39 | $48.41 | $43.28 | 3,452 |
2018-04-26 | $48.29 | $48.32 | $48.26 | $48.31 | $43.19 | 105,194 |
2018-04-25 | $48.32 | $48.32 | $48.29 | $48.30 | $43.18 | 550 |
2018-04-24 | $48.46 | $48.46 | $48.40 | $48.41 | $43.28 | 3,773 |
2018-04-23 | $48.52 | $48.52 | $48.46 | $48.49 | $43.35 | 3,832 |
2018-04-20 | $48.76 | $48.76 | $48.62 | $48.67 | $43.41 | 6,506 |
2018-04-19 | $48.75 | $48.77 | $48.72 | $48.77 | $43.50 | 103,260 |
2018-04-18 | $48.99 | $48.99 | $48.91 | $48.92 | $43.63 | 5,237 |
2018-04-17 | $49.02 | $49.08 | $49.02 | $49.05 | $43.75 | 2,843 |
2018-04-16 | $48.95 | $49.03 | $48.91 | $49.02 | $43.72 | 8,633 |
2018-04-13 | $49.04 | $49.04 | $49.02 | $49.03 | $43.73 | 3,668 |
2018-04-12 | $49.01 | $49.01 | $49.00 | $49.01 | $43.71 | 103,886 |
2018-04-11 | $49.14 | $49.14 | $49.09 | $49.10 | $43.79 | 2,178 |
2018-04-10 | $49.07 | $49.07 | $49.02 | $49.07 | $43.77 | 3,161 |
2018-04-09 | $49.03 | $49.08 | $49.01 | $49.08 | $43.78 | 5,800 |
2018-04-06 | $49.06 | $49.06 | $49.04 | $49.04 | $43.74 | 903 |
2018-04-05 | $48.97 | $48.97 | $48.92 | $48.94 | $43.65 | 3,129 |
2018-04-04 | $49.00 | $49.01 | $48.99 | $49.00 | $43.71 | 105,093 |
2018-04-03 | $49.02 | $49.02 | $48.97 | $48.98 | $43.69 | 2,697 |
2018-04-02 | $49.03 | $49.10 | $48.99 | $49.07 | $43.77 | 4,445 |
2018-03-29 | $49.04 | $49.11 | $49.02 | $49.07 | $43.77 | 4,727 |
2018-03-28 | $48.98 | $48.98 | $48.92 | $48.93 | $43.64 | 5,449 |
2018-03-27 | $48.76 | $48.85 | $48.76 | $48.85 | $43.57 | 103,336 |
2018-03-26 | $48.73 | $48.77 | $48.73 | $48.76 | $43.49 | 5,110 |
2018-03-23 | $48.73 | $48.74 | $48.71 | $48.71 | $43.45 | 7,519 |
2018-03-22 | $48.93 | $48.94 | $48.82 | $48.87 | $43.49 | 4,464 |
2018-03-21 | $48.78 | $48.82 | $48.68 | $48.82 | $43.45 | 4,210 |
2018-03-20 | $48.78 | $48.79 | $48.77 | $48.77 | $43.41 | 105,938 |
2018-03-19 | $48.85 | $48.87 | $48.85 | $48.86 | $43.49 | 2,233 |
2018-03-16 | $48.90 | $48.93 | $48.89 | $48.92 | $43.54 | 2,618 |
2018-03-15 | $48.93 | $48.94 | $48.93 | $48.94 | $43.56 | 2,148 |
2018-03-14 | $48.88 | $48.98 | $48.88 | $48.94 | $43.56 | 105,654 |
2018-03-13 | $48.95 | $48.95 | $48.87 | $48.90 | $43.52 | 3,107 |
2018-03-12 | $48.85 | $48.89 | $48.84 | $48.89 | $43.51 | 2,082 |
2018-03-09 | $48.86 | $48.88 | $48.81 | $48.86 | $43.49 | 4,427 |
2018-03-08 | $48.84 | $48.84 | $48.84 | $48.84 | $43.47 | 93 |
2018-03-07 | $48.87 | $48.88 | $48.82 | $48.84 | $43.47 | 3,788 |
2018-03-06 | $48.92 | $48.92 | $48.86 | $48.86 | $43.49 | 107,498 |
2018-03-05 | $48.90 | $48.90 | $48.90 | $48.90 | $43.52 | 31 |
2018-03-02 | $48.90 | $48.90 | $48.90 | $48.90 | $43.52 | 1,200 |
2018-03-01 | $48.94 | $49.04 | $48.94 | $49.03 | $43.64 | 131,431 |
2018-02-28 | $48.92 | $48.95 | $48.92 | $48.95 | $43.57 | 412 |
2018-02-27 | $49.03 | $49.03 | $48.78 | $48.88 | $43.50 | 5,279 |
2018-02-26 | $49.05 | $49.08 | $48.99 | $49.01 | $43.62 | 2,671 |
2018-02-23 | $48.85 | $48.98 | $48.83 | $48.97 | $43.58 | 42,344 |
2018-02-22 | $48.80 | $48.80 | $48.80 | $48.80 | $43.43 | 206 |
2018-02-21 | $48.87 | $48.87 | $48.75 | $48.75 | $43.39 | 4,610 |
2018-02-20 | $48.95 | $48.95 | $48.87 | $48.87 | $43.41 | 102,237 |
2018-02-16 | $48.94 | $49.05 | $48.94 | $49.02 | $43.54 | 8,527 |
2018-02-15 | $48.87 | $48.91 | $48.87 | $48.89 | $43.43 | 29,922 |
2018-02-14 | $48.79 | $48.87 | $48.76 | $48.79 | $43.34 | 5,678 |
2018-02-13 | $48.96 | $49.01 | $48.95 | $49.01 | $43.54 | 104,145 |
2018-02-12 | $49.01 | $49.02 | $48.91 | $49.01 | $43.54 | 11,132 |
2018-02-09 | $48.91 | $49.00 | $48.91 | $48.99 | $43.52 | 2,218 |
2018-02-08 | $49.00 | $49.06 | $48.98 | $48.99 | $43.52 | 14,893 |
2018-02-07 | $49.29 | $49.29 | $49.03 | $49.03 | $43.55 | 1,331 |
2018-02-06 | $49.21 | $49.24 | $49.17 | $49.23 | $43.73 | 110,362 |
2018-02-05 | $49.12 | $49.34 | $49.12 | $49.34 | $43.83 | 2,494 |
2018-02-02 | $49.26 | $49.29 | $49.19 | $49.19 | $43.70 | 3,181 |
2018-02-01 | $49.48 | $49.48 | $49.38 | $49.39 | $43.87 | 2,773 |
2018-01-31 | $49.55 | $49.59 | $49.52 | $49.52 | $43.99 | 2,382 |
2018-01-30 | $49.52 | $49.53 | $49.46 | $49.46 | $43.93 | 103,193 |
2018-01-29 | $49.52 | $49.57 | $49.49 | $49.56 | $44.02 | 8,093 |
2018-01-26 | $49.63 | $49.63 | $49.62 | $49.63 | $44.09 | 2,245 |
2018-01-25 | $49.62 | $49.72 | $49.59 | $49.72 | $44.17 | 5,912 |
2018-01-24 | $49.65 | $49.65 | $49.61 | $49.62 | $44.08 | 104,786 |
2018-01-23 | $49.68 | $49.73 | $49.68 | $49.73 | $44.12 | 2,565 |
2018-01-22 | $49.59 | $49.63 | $49.56 | $49.57 | $43.98 | 5,486 |
2018-01-19 | $49.61 | $49.64 | $49.55 | $49.55 | $43.96 | 2,868 |
2018-01-18 | $49.68 | $49.70 | $49.66 | $49.67 | $44.07 | 104,260 |
2018-01-17 | $49.79 | $49.82 | $49.77 | $49.77 | $44.16 | 7,769 |
2018-01-16 | $49.92 | $49.92 | $49.83 | $49.87 | $44.25 | 3,248 |
2018-01-12 | $49.79 | $49.85 | $49.79 | $49.84 | $44.22 | 4,197 |
2018-01-11 | $49.82 | $49.89 | $49.82 | $49.87 | $44.25 | 4,466 |
2018-01-10 | $49.73 | $49.82 | $49.73 | $49.82 | $44.20 | 3,638 |
2018-01-09 | $49.93 | $49.93 | $49.82 | $49.82 | $44.20 | 104,548 |
2018-01-08 | $50.02 | $50.02 | $49.94 | $49.97 | $44.33 | 9,165 |
2018-01-05 | $50.02 | $50.02 | $49.96 | $49.98 | $44.34 | 4,275 |
2018-01-04 | $50.12 | $50.18 | $50.09 | $50.18 | $44.52 | 8,384 |
2018-01-03 | $50.15 | $50.18 | $50.14 | $50.18 | $44.52 | 10,507 |
2018-01-02 | $50.17 | $50.17 | $50.04 | $50.11 | $44.46 | 5,124 |
2017-12-29 | $50.13 | $50.21 | $50.13 | $50.19 | $44.53 | 3,127 |
2017-12-28 | $50.16 | $50.17 | $50.12 | $50.12 | $44.47 | 3,523 |
2017-12-27 | $50.10 | $50.17 | $50.10 | $50.17 | $44.51 | 4,747 |
2017-12-26 | $49.96 | $50.07 | $49.96 | $50.06 | $44.41 | 2,752 |
2017-12-22 | $50.02 | $50.02 | $49.99 | $50.01 | $44.37 | 2,491 |
2017-12-21 | $50.02 | $50.05 | $49.98 | $50.04 | $44.36 | 3,361 |
2017-12-20 | $50.00 | $50.01 | $50.00 | $50.01 | $44.33 | 2,097 |
2017-12-19 | $50.06 | $50.06 | $49.93 | $49.97 | $44.30 | 7,652 |
2017-12-18 | $50.22 | $50.22 | $50.14 | $50.14 | $44.35 | 3,841 |
2017-12-15 | $50.25 | $50.29 | $50.19 | $50.28 | $44.37 | 3,058 |
2017-12-14 | $50.23 | $50.30 | $50.23 | $50.27 | $44.36 | 6,733 |
2017-12-13 | $50.21 | $50.28 | $50.14 | $50.28 | $44.37 | 4,832 |
2017-12-12 | $50.15 | $50.16 | $50.12 | $50.14 | $44.25 | 2,267 |
2017-12-11 | $50.23 | $50.24 | $50.19 | $50.19 | $44.29 | 2,492 |
2017-12-08 | $50.21 | $50.21 | $50.15 | $50.18 | $44.28 | 233,719 |
2017-12-07 | $50.28 | $50.28 | $50.18 | $50.21 | $44.31 | 53,620 |
2017-12-06 | $50.27 | $50.28 | $50.26 | $50.26 | $44.35 | 2,151 |
2017-12-05 | $50.12 | $50.20 | $50.12 | $50.19 | $44.29 | 12,262 |
2017-12-04 | $50.11 | $50.16 | $50.10 | $50.16 | $44.27 | 14,948 |
2017-12-01 | $50.11 | $50.19 | $50.10 | $50.15 | $44.25 | 3,046 |
2017-11-30 | $50.14 | $50.14 | $50.02 | $50.06 | $44.18 | 4,397 |
2017-11-29 | $50.13 | $50.14 | $50.11 | $50.13 | $44.24 | 3,059 |
2017-11-28 | $50.29 | $50.29 | $50.25 | $50.25 | $44.34 | 4,082 |
2017-11-27 | $50.20 | $50.20 | $50.16 | $50.19 | $44.29 | 2,263 |
2017-11-24 | $50.19 | $50.20 | $50.16 | $50.17 | $44.27 | 1,650 |
2017-11-22 | $50.07 | $50.16 | $50.07 | $50.16 | $44.27 | 2,033 |
2017-11-21 | $50.17 | $50.17 | $50.13 | $50.17 | $44.19 | 2,608 |
2017-11-20 | $50.11 | $50.11 | $50.08 | $50.10 | $44.13 | 2,327 |
2017-11-17 | $50.17 | $50.17 | $50.13 | $50.15 | $44.17 | 2,160 |
2017-11-16 | $50.13 | $50.13 | $50.11 | $50.11 | $44.13 | 2,290 |
2017-11-15 | $50.06 | $50.10 | $50.06 | $50.10 | $44.13 | 2,579 |
2017-11-14 | $50.03 | $50.03 | $50.00 | $50.02 | $44.06 | 53,787 |
2017-11-13 | $50.03 | $50.03 | $49.98 | $49.98 | $44.02 | 3,248 |
2017-11-10 | $50.07 | $50.07 | $50.00 | $50.00 | $44.04 | 1,682 |
2017-11-09 | $50.14 | $50.16 | $50.13 | $50.16 | $44.18 | 2,812 |
2017-11-08 | $50.23 | $50.23 | $50.17 | $50.19 | $44.21 | 4,464 |
2017-11-07 | $50.26 | $50.27 | $50.24 | $50.24 | $44.25 | 3,869 |
2017-11-06 | $50.26 | $50.29 | $50.24 | $50.26 | $44.27 | 8,898 |
2017-11-03 | $50.25 | $50.28 | $50.21 | $50.25 | $44.26 | 19,705 |
2017-11-02 | $50.23 | $50.25 | $50.19 | $50.23 | $44.24 | 4,781 |
2017-11-01 | $50.18 | $50.23 | $50.18 | $50.23 | $44.24 | 251,374 |
2017-10-31 | $50.17 | $50.17 | $50.12 | $50.13 | $44.15 | 5,341 |
2017-10-30 | $50.10 | $50.16 | $50.08 | $50.14 | $44.16 | 4,627 |
2017-10-27 | $49.99 | $50.01 | $49.98 | $50.01 | $44.05 | 3,980 |
2017-10-26 | $50.02 | $50.03 | $49.94 | $49.95 | $43.99 | 250,978 |
VictoryShares USAA Core Intermediate-Term Bond ETF (UITB) News Headlines
Recent VictoryShares USAA Core Intermediate-Term Bond ETF (UITB) News
Similar Companies to VictoryShares USAA Core Intermediate-Term Bond ETF (UITB) 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 | -- | -- | -- |