VictoryShares USAA Core Short-Term Bond ETF (USTB) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.57 ($-0.04) -0.08%
VictoryShares USAA Core Short-Term Bond ETF - Daily Information
Click for more stock information on VictoryShares USAA Core Short-Term Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $50.65 |
Previous Close | $50.57 |
High | $50.66 |
Low | $50.54 |
Adjusted Open | $50.65 |
Previous Adjusted Close | $50.57 |
Adjusted High | $50.66 |
Adjusted Low | $50.54 |
About VictoryShares USAA Core Short-Term Bond ETF (USTB)
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 years or less. 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 primarily in investment-grade securities, but may invest up to 20% 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 Short-Term Bond ETF (USTB)
Historical Stock Data for VictoryShares USAA Core Short-Term Bond ETF (USTB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $50.65 | $50.66 | $50.54 | $50.57 | $50.57 | 88,689 |
2025-04-30 | $50.60 | $50.64 | $50.58 | $50.61 | $50.61 | 168,688 |
2025-04-29 | $50.53 | $50.59 | $50.53 | $50.56 | $50.56 | 168,300 |
2025-04-28 | $50.50 | $50.65 | $50.50 | $50.55 | $50.55 | 259,898 |
2025-04-25 | $50.50 | $50.54 | $50.46 | $50.49 | $50.49 | 178,923 |
2025-04-24 | $50.43 | $50.57 | $50.41 | $50.53 | $50.53 | 308,887 |
2025-04-23 | $50.43 | $50.47 | $50.36 | $50.38 | $50.38 | 147,394 |
2025-04-22 | $50.42 | $50.43 | $50.35 | $50.39 | $50.39 | 119,871 |
2025-04-21 | $50.45 | $50.47 | $50.38 | $50.41 | $50.41 | 144,635 |
2025-04-17 | $50.39 | $50.44 | $50.35 | $50.40 | $50.40 | 163,038 |
2025-04-16 | $50.37 | $50.38 | $50.30 | $50.34 | $50.34 | 111,322 |
2025-04-15 | $50.33 | $50.44 | $50.24 | $50.34 | $50.34 | 624,916 |
2025-04-14 | $50.27 | $50.38 | $50.22 | $50.34 | $50.34 | 107,764 |
2025-04-11 | $50.26 | $50.26 | $50.10 | $50.21 | $50.21 | 92,415 |
2025-04-10 | $50.63 | $50.63 | $50.23 | $50.25 | $50.25 | 129,761 |
2025-04-09 | $50.48 | $50.68 | $50.34 | $50.60 | $50.60 | 155,509 |
2025-04-08 | $50.32 | $50.62 | $50.32 | $50.50 | $50.50 | 118,437 |
2025-04-07 | $50.81 | $50.81 | $50.50 | $50.50 | $50.50 | 477,425 |
2025-04-04 | $50.88 | $50.88 | $50.70 | $50.72 | $50.72 | 162,776 |
2025-04-03 | $50.81 | $50.81 | $50.70 | $50.75 | $50.75 | 138,942 |
2025-04-02 | $50.69 | $50.69 | $50.59 | $50.63 | $50.63 | 162,223 |
2025-04-01 | $50.69 | $50.69 | $50.62 | $50.65 | $50.65 | 84,536 |
2025-03-31 | $50.63 | $50.65 | $50.59 | $50.65 | $50.65 | 82,071 |
2025-03-28 | $50.57 | $50.64 | $50.55 | $50.64 | $50.64 | 197,568 |
2025-03-27 | $50.54 | $50.59 | $50.51 | $50.59 | $50.59 | 114,454 |
2025-03-26 | $50.57 | $50.57 | $50.51 | $50.53 | $50.53 | 81,471 |
2025-03-25 | $50.53 | $50.57 | $50.51 | $50.54 | $50.54 | 96,247 |
2025-03-24 | $50.54 | $50.56 | $50.49 | $50.52 | $50.52 | 98,185 |
2025-03-21 | $50.59 | $50.59 | $50.54 | $50.57 | $50.57 | 80,079 |
2025-03-20 | $50.55 | $50.59 | $50.53 | $50.55 | $50.55 | 66,087 |
2025-03-19 | $50.47 | $50.55 | $50.42 | $50.53 | $50.53 | 110,954 |
2025-03-18 | $50.46 | $50.49 | $50.43 | $50.48 | $50.48 | 165,105 |
2025-03-17 | $50.48 | $50.49 | $50.42 | $50.45 | $50.45 | 113,782 |
2025-03-14 | $50.50 | $50.50 | $50.43 | $50.45 | $50.45 | 117,870 |
2025-03-13 | $50.47 | $50.54 | $50.37 | $50.53 | $50.53 | 343,667 |
2025-03-12 | $50.51 | $50.51 | $50.43 | $50.47 | $50.47 | 117,003 |
2025-03-11 | $50.54 | $50.56 | $50.48 | $50.50 | $50.50 | 72,270 |
2025-03-10 | $50.54 | $50.59 | $50.49 | $50.56 | $50.56 | 117,443 |
2025-03-07 | $50.72 | $50.72 | $50.62 | $50.64 | $50.45 | 478,879 |
2025-03-06 | $50.67 | $50.68 | $50.62 | $50.66 | $50.47 | 212,626 |
2025-03-05 | $50.75 | $50.75 | $50.63 | $50.68 | $50.49 | 109,478 |
2025-03-04 | $50.76 | $50.77 | $50.68 | $50.69 | $50.50 | 156,604 |
2025-03-03 | $50.66 | $50.71 | $50.62 | $50.71 | $50.52 | 141,276 |
2025-02-28 | $50.62 | $50.67 | $50.59 | $50.67 | $50.48 | 183,063 |
2025-02-27 | $50.56 | $50.59 | $50.54 | $50.58 | $50.39 | 89,581 |
2025-02-26 | $50.56 | $50.60 | $50.52 | $50.60 | $50.40 | 98,271 |
2025-02-25 | $50.54 | $50.56 | $50.51 | $50.56 | $50.37 | 76,664 |
2025-02-24 | $50.45 | $50.51 | $50.42 | $50.49 | $50.30 | 74,561 |
2025-02-21 | $50.39 | $50.47 | $50.38 | $50.46 | $50.46 | 84,717 |
2025-02-21 | $50.39 | $50.47 | $50.38 | $50.46 | $50.46 | 84,717 |
2025-02-20 | $50.40 | $50.43 | $50.35 | $50.43 | $50.43 | 153,783 |
2025-02-20 | $50.40 | $50.43 | $50.35 | $50.43 | $50.43 | 153,783 |
2025-02-19 | $50.38 | $50.38 | $50.31 | $50.35 | $50.35 | 72,828 |
2025-02-19 | $50.38 | $50.38 | $50.31 | $50.35 | $50.35 | 72,828 |
2025-02-18 | $50.36 | $50.52 | $50.31 | $50.52 | $50.52 | 86,008 |
2025-02-18 | $50.36 | $50.52 | $50.31 | $50.52 | $50.52 | 86,008 |
2025-02-14 | $50.37 | $50.37 | $50.33 | $50.36 | $50.36 | 76,153 |
2025-02-14 | $50.37 | $50.37 | $50.33 | $50.36 | $50.36 | 76,153 |
2025-02-13 | $50.26 | $50.36 | $50.24 | $50.32 | $50.32 | 280,513 |
2025-02-13 | $50.26 | $50.36 | $50.24 | $50.32 | $50.32 | 280,513 |
2025-02-12 | $50.26 | $50.26 | $50.16 | $50.23 | $50.23 | 96,406 |
2025-02-12 | $50.26 | $50.26 | $50.16 | $50.23 | $50.23 | 96,406 |
2025-02-11 | $50.33 | $50.33 | $50.25 | $50.27 | $50.27 | 96,074 |
2025-02-11 | $50.33 | $50.33 | $50.25 | $50.27 | $50.27 | 96,074 |
2025-02-10 | $50.31 | $50.31 | $50.26 | $50.31 | $50.31 | 107,112 |
2025-02-10 | $50.31 | $50.31 | $50.26 | $50.31 | $50.31 | 107,112 |
2025-02-07 | $50.30 | $50.30 | $50.23 | $50.25 | $50.25 | 56,774 |
2025-02-07 | $50.30 | $50.30 | $50.23 | $50.25 | $50.25 | 56,774 |
2025-02-06 | $50.55 | $50.55 | $50.48 | $50.49 | $50.30 | 116,674 |
2025-02-06 | $50.55 | $50.55 | $50.48 | $50.49 | $50.30 | 116,674 |
2025-02-05 | $50.52 | $50.54 | $50.49 | $50.51 | $50.32 | 111,908 |
2025-02-05 | $50.52 | $50.54 | $50.49 | $50.51 | $50.32 | 111,908 |
2025-02-04 | $50.47 | $50.49 | $50.39 | $50.49 | $50.30 | 112,264 |
2025-02-04 | $50.47 | $50.49 | $50.39 | $50.49 | $50.30 | 112,264 |
2025-02-03 | $50.52 | $50.52 | $50.40 | $50.42 | $50.23 | 172,503 |
2025-02-03 | $50.52 | $50.52 | $50.40 | $50.42 | $50.23 | 172,503 |
2025-01-31 | $50.47 | $50.47 | $50.43 | $50.45 | $50.26 | 96,132 |
2025-01-31 | $50.47 | $50.47 | $50.43 | $50.45 | $50.26 | 96,132 |
2025-01-30 | $50.46 | $50.49 | $50.42 | $50.47 | $50.28 | 132,766 |
2025-01-30 | $50.46 | $50.49 | $50.42 | $50.47 | $50.28 | 132,766 |
2025-01-29 | $50.47 | $50.47 | $50.38 | $50.42 | $50.23 | 102,207 |
2025-01-29 | $50.47 | $50.47 | $50.38 | $50.42 | $50.23 | 102,207 |
2025-01-28 | $50.39 | $50.44 | $50.38 | $50.43 | $50.24 | 675,286 |
2025-01-28 | $50.39 | $50.44 | $50.38 | $50.43 | $50.24 | 675,286 |
2025-01-27 | $50.36 | $50.41 | $50.36 | $50.41 | $50.22 | 103,779 |
2025-01-27 | $50.36 | $50.41 | $50.36 | $50.41 | $50.22 | 103,779 |
2025-01-24 | $50.30 | $50.33 | $50.29 | $50.33 | $50.14 | 97,090 |
2025-01-24 | $50.30 | $50.33 | $50.29 | $50.33 | $50.14 | 97,090 |
2025-01-23 | $50.27 | $50.37 | $50.19 | $50.33 | $50.14 | 207,200 |
2025-01-23 | $50.27 | $50.37 | $50.19 | $50.33 | $50.14 | 207,200 |
2025-01-22 | $50.32 | $50.32 | $50.27 | $50.30 | $50.11 | 113,814 |
2025-01-22 | $50.32 | $50.32 | $50.27 | $50.30 | $50.11 | 113,814 |
2025-01-21 | $50.32 | $50.32 | $50.27 | $50.31 | $50.12 | 115,577 |
2025-01-21 | $50.32 | $50.32 | $50.27 | $50.31 | $50.12 | 115,577 |
2025-01-17 | $50.28 | $50.31 | $50.24 | $50.27 | $50.08 | 75,038 |
2025-01-17 | $50.28 | $50.31 | $50.24 | $50.27 | $50.08 | 75,038 |
2025-01-16 | $50.22 | $50.33 | $50.19 | $50.30 | $50.11 | 94,196 |
2025-01-16 | $50.22 | $50.33 | $50.19 | $50.30 | $50.11 | 94,196 |
2025-01-15 | $50.21 | $50.24 | $50.19 | $50.22 | $50.03 | 83,492 |
2025-01-15 | $50.21 | $50.24 | $50.19 | $50.22 | $50.03 | 83,492 |
2025-01-14 | $50.13 | $50.13 | $50.08 | $50.12 | $49.93 | 86,623 |
2025-01-14 | $50.13 | $50.13 | $50.08 | $50.12 | $49.93 | 86,623 |
2025-01-13 | $50.10 | $50.11 | $50.06 | $50.10 | $49.91 | 77,431 |
2025-01-13 | $50.10 | $50.11 | $50.06 | $50.10 | $49.91 | 77,431 |
2025-01-10 | $50.20 | $50.20 | $50.06 | $50.08 | $49.89 | 103,291 |
2025-01-10 | $50.20 | $50.20 | $50.06 | $50.08 | $49.89 | 103,291 |
2025-01-08 | $50.15 | $50.19 | $50.13 | $50.19 | $50.00 | 71,514 |
2025-01-08 | $50.15 | $50.19 | $50.13 | $50.19 | $50.00 | 71,514 |
2025-01-07 | $50.35 | $50.35 | $50.17 | $50.20 | $49.97 | 83,717 |
2025-01-07 | $50.35 | $50.35 | $50.17 | $50.20 | $49.97 | 83,717 |
2025-01-06 | $50.17 | $50.24 | $50.17 | $50.22 | $49.99 | 106,808 |
2025-01-06 | $50.17 | $50.24 | $50.17 | $50.22 | $49.99 | 106,808 |
2025-01-03 | $50.21 | $50.22 | $50.18 | $50.20 | $49.97 | 53,775 |
2025-01-03 | $50.21 | $50.22 | $50.18 | $50.20 | $49.97 | 53,775 |
2025-01-02 | $50.11 | $50.21 | $50.11 | $50.18 | $49.95 | 113,136 |
2025-01-02 | $50.11 | $50.21 | $50.11 | $50.18 | $49.95 | 113,136 |
2024-12-31 | $50.25 | $50.25 | $50.15 | $50.20 | $49.97 | 70,166 |
2024-12-31 | $50.25 | $50.25 | $50.15 | $50.20 | $49.97 | 70,166 |
2024-12-30 | $50.20 | $50.23 | $50.17 | $50.22 | $49.99 | 67,303 |
2024-12-30 | $50.20 | $50.23 | $50.17 | $50.22 | $49.99 | 67,303 |
2024-12-27 | $50.18 | $50.18 | $50.11 | $50.13 | $49.90 | 125,444 |
2024-12-27 | $50.18 | $50.18 | $50.11 | $50.13 | $49.90 | 125,444 |
2024-12-26 | $50.07 | $50.14 | $50.05 | $50.13 | $49.90 | 223,680 |
2024-12-26 | $50.07 | $50.14 | $50.05 | $50.13 | $49.90 | 223,680 |
2024-12-24 | $50.13 | $50.13 | $50.05 | $50.08 | $49.85 | 86,609 |
2024-12-24 | $50.13 | $50.13 | $50.05 | $50.08 | $49.85 | 86,609 |
2024-12-23 | $50.02 | $50.10 | $50.02 | $50.07 | $49.84 | 67,612 |
2024-12-23 | $50.02 | $50.10 | $50.02 | $50.07 | $49.84 | 67,612 |
2024-12-20 | $50.12 | $50.14 | $50.08 | $50.11 | $49.88 | 137,102 |
2024-12-20 | $50.12 | $50.14 | $50.08 | $50.11 | $49.88 | 137,102 |
2024-12-19 | $50.06 | $50.10 | $50.02 | $50.08 | $49.85 | 113,403 |
2024-12-19 | $50.06 | $50.10 | $50.02 | $50.08 | $49.85 | 113,403 |
2024-12-18 | $50.20 | $50.43 | $50.04 | $50.06 | $49.83 | 93,830 |
2024-12-18 | $50.20 | $50.43 | $50.04 | $50.06 | $49.83 | 93,830 |
2024-12-17 | $50.14 | $50.19 | $50.14 | $50.17 | $49.94 | 68,558 |
2024-12-17 | $50.14 | $50.19 | $50.14 | $50.17 | $49.94 | 68,558 |
2024-12-16 | $50.15 | $50.16 | $50.13 | $50.15 | $49.92 | 162,772 |
2024-12-16 | $50.15 | $50.16 | $50.13 | $50.15 | $49.92 | 162,772 |
2024-12-13 | $50.16 | $50.17 | $50.13 | $50.16 | $49.93 | 153,230 |
2024-12-13 | $50.16 | $50.17 | $50.13 | $50.16 | $49.93 | 153,230 |
2024-12-12 | $50.18 | $50.20 | $50.16 | $50.20 | $49.97 | 90,261 |
2024-12-12 | $50.18 | $50.20 | $50.16 | $50.20 | $49.97 | 90,261 |
2024-12-11 | $50.71 | $50.71 | $50.44 | $50.57 | $49.98 | 266,521 |
2024-12-11 | $50.71 | $50.71 | $50.44 | $50.57 | $49.98 | 266,521 |
2024-12-10 | $50.59 | $50.59 | $50.54 | $50.57 | $49.98 | 203,339 |
2024-12-10 | $50.59 | $50.59 | $50.54 | $50.57 | $49.98 | 203,339 |
2024-12-09 | $50.60 | $50.60 | $50.56 | $50.58 | $49.99 | 83,936 |
2024-12-09 | $50.60 | $50.60 | $50.56 | $50.58 | $49.99 | 83,936 |
2024-12-06 | $50.61 | $50.61 | $50.55 | $50.60 | $50.60 | 103,296 |
2024-12-05 | $50.48 | $50.55 | $50.47 | $50.53 | $50.53 | 270,617 |
2024-12-04 | $50.50 | $50.53 | $50.46 | $50.50 | $50.50 | 292,743 |
2024-12-03 | $50.52 | $50.53 | $50.46 | $50.49 | $50.49 | 298,875 |
2024-12-02 | $50.43 | $50.48 | $50.36 | $50.47 | $50.47 | 350,571 |
2024-11-29 | $50.44 | $50.46 | $50.43 | $50.43 | $50.43 | 29,397 |
2024-11-27 | $50.47 | $50.47 | $50.37 | $50.40 | $50.40 | 111,718 |
2024-11-26 | $50.31 | $50.37 | $50.30 | $50.37 | $50.37 | 127,573 |
2024-11-25 | $50.36 | $50.39 | $50.30 | $50.39 | $50.39 | 135,743 |
2024-11-22 | $50.34 | $50.34 | $50.20 | $50.27 | $50.27 | 67,441 |
2024-11-21 | $50.23 | $50.29 | $50.23 | $50.28 | $50.28 | 72,010 |
2024-11-20 | $50.26 | $50.28 | $50.19 | $50.28 | $50.28 | 68,754 |
2024-11-19 | $50.23 | $50.31 | $50.23 | $50.25 | $50.25 | 74,762 |
2024-11-18 | $50.23 | $50.28 | $50.21 | $50.28 | $50.28 | 56,431 |
2024-11-15 | $50.20 | $50.25 | $50.13 | $50.24 | $50.24 | 49,855 |
2024-11-14 | $50.21 | $50.25 | $50.18 | $50.20 | $50.20 | 54,387 |
2024-11-13 | $50.38 | $50.38 | $50.19 | $50.22 | $50.22 | 67,022 |
2024-11-12 | $50.22 | $50.22 | $50.14 | $50.17 | $50.17 | 88,108 |
2024-11-11 | $50.24 | $50.24 | $50.18 | $50.24 | $50.24 | 230,943 |
2024-11-08 | $50.32 | $50.32 | $50.24 | $50.26 | $50.26 | 73,556 |
2024-11-07 | $50.17 | $50.30 | $50.17 | $50.30 | $50.30 | 99,778 |
2024-11-06 | $50.40 | $50.40 | $50.31 | $50.38 | $50.17 | 63,042 |
2024-11-05 | $50.38 | $50.45 | $50.36 | $50.45 | $50.24 | 76,943 |
2024-11-04 | $50.41 | $50.47 | $50.39 | $50.42 | $50.21 | 205,642 |
2024-11-01 | $50.44 | $50.45 | $50.35 | $50.35 | $50.14 | 235,835 |
2024-10-31 | $50.41 | $50.43 | $50.33 | $50.42 | $50.21 | 76,826 |
2024-10-30 | $50.50 | $50.50 | $50.38 | $50.41 | $50.20 | 45,875 |
2024-10-29 | $50.35 | $50.43 | $50.35 | $50.43 | $50.22 | 52,820 |
2024-10-28 | $50.43 | $50.43 | $50.37 | $50.42 | $50.21 | 128,831 |
2024-10-25 | $50.50 | $50.50 | $50.41 | $50.41 | $50.20 | 89,415 |
2024-10-24 | $50.44 | $50.46 | $50.39 | $50.46 | $50.25 | 47,599 |
2024-10-23 | $50.49 | $50.49 | $50.37 | $50.39 | $50.18 | 30,644 |
2024-10-22 | $50.48 | $50.56 | $50.39 | $50.44 | $50.23 | 52,613 |
2024-10-21 | $50.53 | $50.53 | $50.39 | $50.44 | $50.23 | 127,888 |
2024-10-18 | $50.54 | $50.55 | $50.51 | $50.54 | $50.33 | 47,559 |
2024-10-17 | $50.48 | $50.53 | $50.47 | $50.52 | $50.31 | 39,334 |
2024-10-16 | $50.51 | $50.54 | $50.50 | $50.54 | $50.33 | 82,647 |
2024-10-15 | $50.53 | $50.53 | $50.49 | $50.52 | $50.31 | 66,362 |
2024-10-14 | $50.45 | $50.57 | $50.42 | $50.46 | $50.25 | 21,830 |
2024-10-11 | $50.47 | $50.49 | $50.44 | $50.49 | $50.28 | 69,757 |
2024-10-10 | $50.47 | $50.47 | $50.36 | $50.47 | $50.26 | 84,845 |
2024-10-09 | $50.46 | $50.46 | $50.39 | $50.41 | $50.20 | 52,062 |
2024-10-08 | $50.49 | $50.49 | $50.35 | $50.44 | $50.23 | 108,617 |
2024-10-07 | $50.57 | $50.58 | $50.53 | $50.58 | $50.20 | 36,411 |
2024-10-04 | $50.78 | $50.78 | $50.59 | $50.62 | $50.24 | 50,987 |
2024-10-03 | $50.76 | $50.80 | $50.76 | $50.79 | $50.41 | 93,844 |
2024-10-02 | $50.83 | $50.85 | $50.78 | $50.82 | $50.44 | 47,696 |
2024-10-01 | $50.89 | $50.92 | $50.83 | $50.85 | $50.47 | 83,299 |
2024-09-30 | $50.90 | $50.90 | $50.78 | $50.81 | $50.43 | 70,322 |
2024-09-27 | $50.83 | $50.87 | $50.79 | $50.87 | $50.48 | 35,639 |
2024-09-26 | $50.88 | $50.88 | $50.75 | $50.78 | $50.40 | 59,351 |
2024-09-25 | $50.84 | $50.84 | $50.77 | $50.79 | $50.41 | 70,050 |
2024-09-24 | $50.76 | $50.83 | $50.76 | $50.83 | $50.44 | 119,487 |
2024-09-23 | $50.74 | $50.82 | $50.74 | $50.81 | $50.43 | 152,429 |
2024-09-20 | $50.71 | $50.80 | $50.70 | $50.79 | $50.41 | 41,956 |
2024-09-19 | $50.77 | $50.79 | $50.72 | $50.77 | $50.39 | 84,950 |
2024-09-18 | $50.74 | $50.81 | $50.70 | $50.74 | $50.36 | 57,918 |
2024-09-17 | $50.77 | $50.77 | $50.73 | $50.76 | $50.38 | 90,809 |
2024-09-16 | $50.79 | $50.80 | $50.73 | $50.77 | $50.39 | 238,803 |
2024-09-13 | $50.69 | $50.78 | $50.66 | $50.75 | $50.75 | 286,336 |
2024-09-12 | $50.63 | $50.67 | $50.56 | $50.65 | $50.65 | 61,642 |
2024-09-11 | $50.62 | $50.67 | $50.58 | $50.62 | $50.62 | 195,923 |
2024-09-10 | $50.86 | $50.91 | $50.81 | $50.91 | $50.91 | 44,429 |
2024-09-09 | $50.83 | $50.84 | $50.76 | $50.82 | $50.82 | 87,093 |
2024-09-06 | $50.75 | $50.87 | $50.72 | $50.83 | $50.83 | 124,725 |
2024-09-05 | $50.80 | $50.80 | $50.71 | $50.76 | $50.76 | 128,683 |
2024-09-04 | $50.62 | $50.75 | $50.62 | $50.75 | $50.75 | 95,545 |
2024-09-03 | $50.65 | $50.65 | $50.59 | $50.64 | $50.64 | 35,140 |
2024-08-30 | $50.54 | $50.57 | $50.45 | $50.52 | $50.52 | 57,982 |
2024-08-29 | $50.62 | $50.62 | $50.53 | $50.53 | $50.53 | 37,535 |
2024-08-28 | $50.59 | $50.59 | $50.50 | $50.54 | $50.54 | 40,565 |
2024-08-27 | $50.53 | $50.58 | $50.51 | $50.58 | $50.58 | 48,097 |
2024-08-26 | $50.61 | $50.61 | $50.52 | $50.56 | $50.56 | 51,029 |
2024-08-23 | $50.48 | $50.56 | $50.45 | $50.56 | $50.56 | 37,374 |
2024-08-22 | $50.50 | $50.50 | $50.42 | $50.47 | $50.47 | 66,092 |
2024-08-21 | $50.47 | $50.57 | $50.42 | $50.50 | $50.50 | 57,125 |
2024-08-20 | $50.48 | $50.48 | $50.39 | $50.42 | $50.42 | 33,968 |
2024-08-19 | $50.38 | $50.42 | $50.28 | $50.38 | $50.38 | 172,144 |
2024-08-16 | $50.42 | $50.42 | $50.30 | $50.38 | $50.38 | 251,497 |
2024-08-15 | $50.27 | $50.36 | $50.24 | $50.34 | $50.34 | 58,141 |
2024-08-14 | $50.38 | $50.48 | $50.36 | $50.42 | $50.42 | 64,850 |
2024-08-13 | $50.41 | $50.41 | $50.35 | $50.38 | $50.38 | 38,116 |
2024-08-12 | $50.26 | $50.32 | $50.22 | $50.32 | $50.32 | 23,628 |
2024-08-09 | $50.21 | $50.27 | $50.21 | $50.27 | $50.27 | 60,439 |
2024-08-08 | $50.19 | $50.23 | $50.14 | $50.23 | $50.23 | 20,211 |
2024-08-07 | $50.58 | $50.58 | $50.39 | $50.44 | $50.23 | 131,501 |
2024-08-06 | $50.52 | $50.52 | $50.41 | $50.46 | $50.25 | 35,174 |
2024-08-05 | $50.61 | $50.64 | $50.49 | $50.53 | $50.32 | 72,376 |
2024-08-02 | $50.49 | $50.63 | $50.49 | $50.63 | $50.42 | 36,076 |
2024-08-01 | $50.36 | $50.40 | $50.29 | $50.40 | $50.19 | 68,223 |
2024-07-31 | $50.28 | $50.31 | $50.18 | $50.31 | $50.11 | 230,134 |
2024-07-30 | $50.19 | $50.21 | $50.14 | $50.21 | $50.01 | 40,887 |
2024-07-29 | $50.22 | $50.22 | $50.15 | $50.18 | $49.98 | 52,529 |
2024-07-26 | $50.16 | $50.16 | $50.10 | $50.15 | $49.95 | 136,336 |
2024-07-25 | $50.05 | $50.10 | $50.04 | $50.10 | $49.90 | 47,440 |
2024-07-24 | $50.10 | $50.11 | $50.04 | $50.07 | $49.87 | 30,581 |
2024-07-23 | $50.09 | $50.09 | $50.01 | $50.05 | $49.85 | 269,442 |
2024-07-22 | $50.07 | $50.07 | $49.99 | $50.05 | $49.85 | 32,915 |
2024-07-19 | $49.79 | $50.06 | $49.79 | $50.06 | $50.06 | 21,649 |
2024-07-18 | $50.09 | $50.09 | $50.04 | $50.08 | $50.08 | 30,214 |
2024-07-17 | $50.05 | $50.10 | $50.02 | $50.10 | $50.10 | 34,410 |
2024-07-16 | $50.03 | $50.09 | $49.99 | $50.09 | $50.09 | 41,027 |
2024-07-15 | $50.02 | $50.05 | $49.98 | $50.05 | $50.05 | 33,455 |
2024-07-12 | $50.01 | $50.03 | $49.96 | $50.03 | $50.03 | 32,206 |
2024-07-11 | $49.98 | $50.04 | $49.93 | $49.97 | $49.97 | 28,418 |
2024-07-10 | $49.80 | $49.83 | $49.78 | $49.83 | $49.83 | 29,152 |
2024-07-09 | $50.03 | $50.04 | $49.97 | $50.04 | $49.84 | 110,688 |
2024-07-08 | $50.06 | $50.06 | $50.02 | $50.05 | $50.05 | 21,185 |
2024-07-05 | $50.05 | $50.05 | $49.99 | $50.05 | $50.05 | 48,569 |
2024-07-03 | $49.85 | $49.92 | $49.84 | $49.90 | $49.90 | 29,319 |
2024-07-02 | $49.76 | $49.83 | $49.76 | $49.83 | $49.83 | 63,228 |
2024-07-01 | $49.78 | $49.79 | $49.72 | $49.79 | $49.79 | 33,968 |
2024-06-28 | $49.84 | $49.84 | $49.75 | $49.80 | $49.80 | 35,156 |
2024-06-27 | $49.80 | $49.80 | $49.76 | $49.78 | $49.78 | 28,232 |
2024-06-26 | $49.76 | $49.76 | $49.71 | $49.75 | $49.75 | 54,161 |
2024-06-25 | $49.77 | $49.80 | $49.77 | $49.80 | $49.80 | 34,353 |
2024-06-24 | $49.78 | $49.79 | $49.77 | $49.78 | $49.78 | 23,419 |
2024-06-21 | $49.85 | $49.85 | $49.74 | $49.76 | $49.76 | 39,102 |
2024-06-20 | $49.71 | $49.82 | $49.71 | $49.77 | $49.77 | 60,883 |
2024-06-18 | $49.84 | $49.84 | $49.75 | $49.81 | $49.81 | 97,311 |
2024-06-17 | $49.76 | $49.77 | $49.70 | $49.76 | $49.76 | 67,488 |
2024-06-14 | $49.84 | $49.84 | $49.74 | $49.81 | $49.81 | 135,233 |
2024-06-13 | $49.84 | $49.84 | $49.71 | $49.82 | $49.82 | 38,607 |
2024-06-12 | $49.87 | $49.87 | $49.73 | $49.76 | $49.76 | 67,779 |
2024-06-11 | $49.84 | $49.92 | $49.84 | $49.92 | $49.92 | 76,398 |
2024-06-10 | $49.87 | $49.88 | $49.84 | $49.88 | $49.88 | 35,255 |
2024-06-07 | $49.86 | $49.87 | $49.73 | $49.86 | $49.86 | 76,087 |
2024-06-06 | $49.91 | $49.99 | $49.91 | $49.98 | $49.98 | 75,122 |
2024-06-05 | $49.94 | $49.97 | $49.89 | $49.97 | $49.97 | 54,441 |
2024-06-04 | $49.94 | $49.94 | $49.86 | $49.92 | $49.92 | 38,531 |
2024-06-03 | $49.90 | $49.90 | $49.80 | $49.86 | $49.86 | 61,035 |
2024-05-31 | $49.78 | $49.80 | $49.71 | $49.80 | $49.80 | 49,355 |
2024-05-30 | $49.62 | $49.79 | $49.57 | $49.68 | $49.68 | 174,051 |
2024-05-29 | $49.58 | $49.59 | $49.53 | $49.57 | $49.57 | 43,571 |
2024-05-28 | $49.65 | $49.65 | $49.56 | $49.58 | $49.58 | 51,892 |
2024-05-24 | $49.67 | $49.67 | $49.59 | $49.61 | $49.61 | 37,782 |
2024-05-23 | $49.62 | $49.64 | $49.56 | $49.60 | $49.60 | 39,821 |
2024-05-22 | $49.65 | $49.65 | $49.60 | $49.61 | $49.61 | 111,926 |
2024-05-21 | $49.66 | $49.66 | $49.64 | $49.65 | $49.65 | 21,373 |
2024-05-20 | $49.70 | $49.70 | $49.60 | $49.63 | $49.63 | 44,468 |
2024-05-17 | $49.65 | $49.65 | $49.60 | $49.63 | $49.63 | 28,279 |
2024-05-16 | $49.75 | $49.75 | $49.62 | $49.64 | $49.64 | 22,073 |
2024-05-15 | $49.60 | $49.67 | $49.60 | $49.67 | $49.67 | 44,464 |
2024-05-14 | $49.59 | $49.59 | $49.52 | $49.55 | $49.55 | 30,563 |
2024-05-13 | $49.50 | $49.52 | $49.47 | $49.49 | $49.49 | 52,807 |
2024-05-10 | $49.58 | $49.58 | $49.43 | $49.46 | $49.46 | 69,094 |
2024-05-09 | $49.57 | $49.57 | $49.49 | $49.55 | $49.55 | 93,236 |
2024-05-08 | $49.71 | $49.71 | $49.67 | $49.67 | $49.47 | 65,080 |
2024-05-07 | $49.85 | $49.85 | $49.64 | $49.69 | $49.49 | 267,586 |
2024-05-06 | $49.75 | $49.77 | $49.73 | $49.76 | $49.56 | 78,671 |
2024-05-03 | $49.78 | $49.87 | $49.65 | $49.67 | $49.47 | 266,747 |
2024-05-02 | $49.56 | $49.69 | $49.56 | $49.64 | $49.44 | 326,495 |
2024-05-01 | $49.49 | $49.61 | $49.48 | $49.57 | $49.37 | 47,185 |
2024-04-30 | $49.50 | $49.51 | $49.45 | $49.51 | $49.31 | 29,859 |
2024-04-29 | $49.48 | $49.51 | $49.45 | $49.49 | $49.29 | 48,110 |
2024-04-26 | $49.48 | $49.50 | $49.44 | $49.44 | $49.24 | 40,463 |
2024-04-25 | $49.45 | $49.45 | $49.40 | $49.45 | $49.25 | 31,232 |
2024-04-24 | $49.50 | $49.50 | $49.45 | $49.49 | $49.29 | 45,555 |
2024-04-23 | $49.46 | $49.52 | $49.46 | $49.52 | $49.32 | 31,042 |
2024-04-22 | $49.43 | $49.48 | $49.43 | $49.48 | $49.28 | 29,457 |
2024-04-19 | $49.51 | $49.51 | $49.40 | $49.44 | $49.24 | 41,220 |
2024-04-18 | $49.53 | $49.53 | $49.29 | $49.42 | $49.22 | 147,177 |
2024-04-17 | $49.67 | $49.67 | $49.38 | $49.46 | $49.26 | 151,684 |
2024-04-16 | $49.67 | $49.67 | $49.32 | $49.39 | $49.19 | 310,647 |
2024-04-15 | $49.43 | $49.43 | $49.35 | $49.42 | $49.22 | 29,706 |
2024-04-12 | $49.47 | $49.48 | $49.42 | $49.46 | $49.46 | 23,910 |
2024-04-11 | $49.40 | $49.43 | $49.37 | $49.42 | $49.42 | 45,706 |
2024-04-10 | $49.61 | $49.63 | $49.57 | $49.60 | $49.38 | 13,930 |
2024-04-09 | $49.83 | $49.83 | $49.79 | $49.82 | $49.59 | 36,474 |
2024-04-08 | $49.74 | $49.75 | $49.69 | $49.74 | $49.51 | 54,497 |
2024-04-05 | $49.93 | $49.93 | $49.70 | $49.75 | $49.52 | 36,799 |
2024-04-04 | $49.89 | $49.89 | $49.76 | $49.84 | $49.61 | 21,588 |
2024-04-03 | $49.72 | $49.80 | $49.69 | $49.80 | $49.57 | 27,618 |
2024-04-02 | $49.85 | $49.85 | $49.68 | $49.74 | $49.74 | 38,023 |
2024-04-01 | $49.93 | $49.93 | $49.68 | $49.74 | $49.74 | 27,069 |
2024-03-28 | $49.81 | $49.83 | $49.78 | $49.83 | $49.83 | 66,471 |
2024-03-27 | $49.81 | $49.85 | $49.78 | $49.83 | $49.83 | 35,785 |
2024-03-26 | $49.75 | $49.80 | $49.73 | $49.78 | $49.78 | 286,941 |
2024-03-25 | $49.88 | $49.88 | $49.74 | $49.74 | $49.74 | 37,473 |
2024-03-22 | $49.74 | $49.81 | $49.74 | $49.80 | $49.80 | 50,228 |
2024-03-21 | $49.74 | $49.83 | $49.70 | $49.74 | $49.74 | 45,522 |
2024-03-20 | $49.66 | $49.90 | $49.64 | $49.72 | $49.72 | 75,657 |
2024-03-19 | $49.67 | $49.67 | $49.60 | $49.66 | $49.66 | 17,106 |
2024-03-18 | $49.61 | $49.61 | $49.55 | $49.60 | $49.60 | 46,424 |
2024-03-15 | $49.66 | $49.66 | $49.54 | $49.58 | $49.58 | 30,947 |
2024-03-14 | $49.57 | $49.62 | $49.55 | $49.59 | $49.59 | 199,675 |
2024-03-13 | $49.61 | $49.66 | $49.61 | $49.66 | $49.66 | 34,186 |
2024-03-12 | $49.63 | $49.65 | $49.61 | $49.64 | $49.64 | 75,915 |
2024-03-11 | $49.73 | $49.73 | $49.66 | $49.67 | $49.67 | 60,417 |
2024-03-08 | $49.91 | $49.91 | $49.86 | $49.90 | $49.90 | 23,304 |
2024-03-07 | $49.83 | $49.86 | $49.81 | $49.86 | $49.86 | 49,830 |
2024-03-06 | $49.78 | $49.84 | $49.78 | $49.81 | $49.81 | 35,839 |
2024-03-05 | $49.83 | $49.83 | $49.74 | $49.77 | $49.77 | 52,036 |
2024-03-04 | $49.74 | $49.75 | $49.70 | $49.73 | $49.73 | 16,074 |
2024-03-01 | $49.67 | $49.77 | $49.65 | $49.76 | $49.76 | 30,719 |
2024-02-29 | $49.64 | $49.70 | $49.63 | $49.65 | $49.65 | 44,735 |
2024-02-28 | $49.68 | $49.68 | $49.61 | $49.67 | $49.67 | 40,047 |
2024-02-27 | $49.70 | $49.70 | $49.56 | $49.58 | $49.58 | 87,444 |
2024-02-26 | $49.62 | $49.62 | $49.57 | $49.59 | $49.59 | 35,757 |
2024-02-23 | $49.58 | $49.66 | $49.57 | $49.61 | $49.61 | 50,876 |
2024-02-22 | $49.67 | $49.67 | $49.53 | $49.57 | $49.57 | 125,955 |
2024-02-21 | $49.67 | $49.67 | $49.57 | $49.57 | $49.57 | 65,523 |
2024-02-20 | $49.59 | $49.60 | $49.56 | $49.60 | $49.60 | 76,814 |
2024-02-16 | $49.51 | $49.55 | $49.51 | $49.54 | $49.54 | 27,297 |
2024-02-15 | $49.59 | $49.59 | $49.54 | $49.59 | $49.59 | 52,683 |
2024-02-14 | $49.50 | $49.54 | $49.48 | $49.54 | $49.54 | 50,957 |
2024-02-13 | $49.48 | $49.50 | $49.45 | $49.46 | $49.46 | 39,582 |
2024-02-12 | $49.54 | $49.59 | $49.54 | $49.58 | $49.58 | 116,218 |
2024-02-09 | $49.63 | $49.63 | $49.51 | $49.54 | $49.54 | 79,905 |
2024-02-08 | $49.74 | $49.75 | $49.72 | $49.75 | $49.55 | 55,947 |
2024-02-07 | $49.69 | $49.77 | $49.69 | $49.77 | $49.57 | 249,236 |
2024-02-06 | $49.71 | $49.74 | $49.66 | $49.70 | $49.50 | 129,547 |
2024-02-05 | $49.66 | $49.66 | $49.60 | $49.65 | $49.45 | 64,321 |
2024-02-02 | $49.81 | $49.81 | $49.65 | $49.71 | $49.51 | 75,953 |
2024-02-01 | $49.96 | $49.96 | $49.83 | $49.86 | $49.66 | 252,469 |
2024-01-31 | $49.87 | $49.91 | $49.81 | $49.88 | $49.68 | 71,217 |
2024-01-30 | $49.75 | $49.79 | $49.72 | $49.77 | $49.57 | 29,524 |
2024-01-29 | $49.72 | $49.78 | $49.72 | $49.77 | $49.57 | 33,568 |
2024-01-26 | $49.73 | $49.73 | $49.69 | $49.72 | $49.72 | 24,337 |
2024-01-25 | $49.59 | $49.72 | $49.59 | $49.72 | $49.72 | 95,355 |
2024-01-24 | $49.69 | $49.69 | $49.61 | $49.64 | $49.64 | 18,556 |
2024-01-23 | $49.61 | $49.64 | $49.59 | $49.64 | $49.64 | 27,625 |
2024-01-22 | $49.59 | $49.64 | $49.59 | $49.63 | $49.63 | 65,106 |
2024-01-19 | $49.50 | $49.59 | $49.50 | $49.59 | $49.59 | 33,739 |
2024-01-18 | $49.63 | $49.63 | $49.51 | $49.56 | $49.56 | 25,668 |
2024-01-17 | $49.55 | $49.55 | $49.48 | $49.54 | $49.54 | 31,434 |
2024-01-16 | $49.64 | $49.64 | $49.52 | $49.60 | $49.60 | 40,386 |
2024-01-12 | $49.57 | $49.63 | $49.57 | $49.62 | $49.62 | 23,972 |
2024-01-11 | $49.44 | $49.55 | $49.44 | $49.55 | $49.55 | 24,288 |
2024-01-10 | $49.55 | $49.55 | $49.51 | $49.52 | $49.43 | 30,179 |
2024-01-09 | $49.40 | $49.51 | $49.40 | $49.50 | $49.41 | 67,593 |
2024-01-08 | $49.43 | $49.52 | $49.43 | $49.50 | $49.41 | 30,638 |
2024-01-05 | $49.42 | $49.50 | $49.41 | $49.44 | $49.35 | 21,708 |
2024-01-04 | $49.46 | $49.47 | $49.43 | $49.45 | $49.45 | 32,221 |
2024-01-03 | $49.46 | $49.47 | $49.40 | $49.46 | $49.46 | 33,973 |
2024-01-02 | $49.52 | $49.52 | $49.30 | $49.44 | $49.44 | 65,663 |
2023-12-29 | $49.56 | $49.59 | $49.54 | $49.59 | $49.59 | 31,792 |
2023-12-28 | $49.55 | $49.60 | $49.53 | $49.58 | $49.58 | 26,716 |
2023-12-27 | $49.55 | $49.59 | $49.51 | $49.59 | $49.59 | 26,053 |
2023-12-26 | $49.48 | $49.50 | $49.45 | $49.48 | $49.48 | 24,590 |
2023-12-22 | $49.52 | $49.52 | $49.46 | $49.51 | $49.51 | 26,528 |
2023-12-21 | $49.58 | $49.58 | $49.45 | $49.48 | $49.48 | 32,616 |
2023-12-20 | $49.42 | $49.50 | $49.38 | $49.44 | $49.44 | 214,115 |
2023-12-19 | $49.36 | $49.37 | $49.34 | $49.35 | $49.35 | 40,948 |
2023-12-18 | $49.34 | $49.34 | $49.25 | $49.33 | $49.33 | 102,961 |
2023-12-15 | $49.67 | $49.69 | $49.63 | $49.65 | $49.30 | 74,849 |
2023-12-14 | $49.68 | $49.75 | $49.68 | $49.72 | $49.37 | 82,367 |
2023-12-13 | $49.41 | $49.56 | $49.10 | $49.56 | $49.21 | 85,314 |
2023-12-12 | $49.32 | $49.35 | $49.31 | $49.34 | $49.00 | 41,404 |
2023-12-11 | $49.34 | $49.34 | $49.27 | $49.33 | $48.99 | 34,413 |
2023-12-08 | $49.32 | $49.35 | $49.28 | $49.33 | $48.99 | 52,906 |
2023-12-07 | $49.40 | $49.51 | $49.39 | $49.51 | $49.17 | 37,017 |
2023-12-06 | $49.37 | $49.39 | $49.33 | $49.39 | $49.05 | 118,037 |
2023-12-05 | $49.30 | $49.37 | $49.30 | $49.34 | $49.00 | 98,170 |
2023-12-04 | $49.28 | $49.29 | $49.22 | $49.24 | $48.90 | 100,664 |
2023-12-01 | $49.20 | $49.35 | $49.20 | $49.35 | $49.01 | 46,997 |
2023-11-30 | $49.18 | $49.19 | $49.13 | $49.18 | $48.84 | 86,418 |
2023-11-29 | $49.16 | $49.20 | $49.16 | $49.16 | $48.82 | 99,690 |
2023-11-28 | $49.11 | $49.14 | $49.02 | $49.09 | $48.75 | 27,616 |
2023-11-27 | $49.00 | $49.08 | $48.94 | $49.08 | $48.74 | 52,716 |
2023-11-24 | $48.94 | $48.95 | $48.91 | $48.95 | $48.95 | 114,919 |
2023-11-22 | $48.98 | $48.98 | $48.90 | $48.94 | $48.94 | 111,515 |
2023-11-21 | $48.94 | $48.94 | $48.90 | $48.90 | $48.90 | 43,863 |
2023-11-20 | $48.90 | $48.93 | $48.87 | $48.92 | $48.92 | 25,314 |
2023-11-17 | $48.87 | $48.88 | $48.83 | $48.87 | $48.87 | 37,432 |
2023-11-16 | $49.00 | $49.00 | $48.84 | $48.88 | $48.88 | 67,639 |
2023-11-15 | $48.79 | $48.82 | $48.75 | $48.80 | $48.80 | 49,764 |
2023-11-14 | $48.81 | $48.89 | $48.81 | $48.89 | $48.89 | 89,386 |
2023-11-13 | $48.62 | $48.71 | $48.62 | $48.68 | $48.68 | 64,209 |
2023-11-10 | $48.74 | $48.74 | $48.64 | $48.66 | $48.66 | 28,679 |
2023-11-09 | $48.69 | $48.70 | $48.62 | $48.65 | $48.65 | 81,811 |
2023-11-08 | $48.66 | $48.71 | $48.66 | $48.70 | $48.70 | 25,985 |
2023-11-07 | $48.92 | $48.93 | $48.86 | $48.90 | $48.68 | 24,697 |
2023-11-06 | $48.90 | $48.90 | $48.80 | $48.84 | $48.62 | 32,517 |
2023-11-03 | $48.80 | $48.91 | $48.78 | $48.91 | $48.91 | 117,098 |
2023-11-02 | $48.73 | $48.76 | $48.70 | $48.74 | $48.74 | 97,463 |
2023-11-01 | $48.65 | $48.68 | $48.55 | $48.67 | $48.67 | 47,354 |
2023-10-31 | $48.55 | $48.56 | $48.51 | $48.56 | $48.56 | 54,914 |
2023-10-30 | $48.55 | $48.56 | $48.52 | $48.55 | $48.55 | 25,811 |
2023-10-27 | $48.56 | $48.56 | $48.51 | $48.54 | $48.54 | 31,831 |
2023-10-26 | $48.50 | $48.55 | $48.48 | $48.55 | $48.55 | 91,329 |
2023-10-25 | $48.47 | $48.48 | $48.42 | $48.43 | $48.43 | 37,804 |
2023-10-24 | $48.61 | $48.61 | $48.46 | $48.49 | $48.49 | 58,200 |
2023-10-23 | $48.45 | $48.53 | $48.44 | $48.53 | $48.53 | 26,703 |
2023-10-20 | $48.46 | $48.53 | $48.44 | $48.53 | $48.53 | 33,190 |
2023-10-19 | $48.39 | $48.53 | $48.39 | $48.53 | $48.53 | 69,297 |
2023-10-18 | $48.40 | $48.46 | $48.37 | $48.37 | $48.37 | 33,955 |
2023-10-17 | $48.58 | $48.58 | $48.40 | $48.44 | $48.44 | 71,423 |
2023-10-16 | $48.51 | $48.61 | $48.51 | $48.57 | $48.57 | 30,527 |
2023-10-13 | $48.69 | $48.69 | $48.54 | $48.61 | $48.61 | 298,544 |
2023-10-12 | $48.77 | $48.77 | $48.50 | $48.56 | $48.56 | 804,975 |
2023-10-11 | $48.96 | $48.96 | $48.67 | $48.74 | $48.74 | 27,398 |
2023-10-10 | $49.03 | $49.03 | $48.87 | $48.93 | $48.69 | 56,310 |
2023-10-09 | $48.84 | $49.02 | $48.79 | $48.93 | $48.69 | 166,407 |
2023-10-06 | $48.80 | $48.82 | $48.76 | $48.79 | $48.55 | 26,680 |
2023-10-05 | $48.89 | $48.89 | $48.82 | $48.88 | $48.88 | 68,103 |
2023-10-04 | $48.82 | $48.89 | $48.71 | $48.84 | $48.84 | 168,867 |
2023-10-03 | $48.85 | $48.85 | $48.74 | $48.78 | $48.78 | 145,183 |
2023-10-02 | $48.85 | $48.98 | $48.81 | $48.84 | $48.84 | 50,685 |
2023-09-29 | $48.96 | $48.98 | $48.89 | $48.92 | $48.92 | 39,543 |
2023-09-28 | $48.86 | $48.96 | $48.86 | $48.94 | $48.94 | 98,477 |
2023-09-27 | $48.83 | $49.01 | $48.82 | $48.85 | $48.85 | 56,486 |
2023-09-26 | $48.92 | $48.93 | $48.85 | $48.92 | $48.92 | 39,242 |
2023-09-25 | $48.90 | $48.96 | $48.89 | $48.96 | $48.96 | 22,637 |
2023-09-22 | $48.95 | $49.03 | $48.88 | $49.03 | $49.03 | 39,782 |
2023-09-21 | $48.87 | $48.87 | $48.83 | $48.84 | $48.84 | 16,879 |
2023-09-20 | $48.93 | $48.95 | $48.88 | $48.89 | $48.89 | 36,779 |
2023-09-19 | $48.90 | $48.93 | $48.90 | $48.92 | $48.92 | 27,691 |
2023-09-18 | $48.98 | $48.98 | $48.89 | $48.93 | $48.93 | 20,305 |
2023-09-15 | $48.91 | $48.95 | $48.89 | $48.95 | $48.95 | 114,859 |
2023-09-14 | $48.95 | $48.97 | $48.93 | $48.95 | $48.95 | 53,467 |
2023-09-13 | $48.86 | $48.93 | $48.86 | $48.92 | $48.92 | 39,059 |
2023-09-12 | $48.82 | $48.87 | $48.80 | $48.87 | $48.87 | 32,890 |
2023-09-11 | $48.84 | $48.85 | $48.79 | $48.83 | $48.83 | 138,209 |
2023-09-08 | $48.91 | $48.91 | $48.79 | $48.80 | $48.80 | 33,966 |
2023-09-07 | $48.82 | $48.95 | $48.81 | $48.95 | $48.95 | 141,985 |
2023-09-06 | $48.89 | $49.09 | $48.77 | $49.09 | $49.09 | 36,552 |
2023-09-05 | $48.99 | $49.04 | $48.99 | $49.01 | $48.84 | 15,726 |
2023-09-01 | $49.17 | $49.17 | $49.05 | $49.08 | $48.91 | 14,802 |
2023-08-31 | $49.17 | $49.17 | $49.07 | $49.11 | $48.94 | 26,700 |
2023-08-30 | $49.10 | $49.28 | $49.05 | $49.28 | $49.11 | 68,036 |
2023-08-29 | $48.95 | $49.16 | $48.94 | $49.16 | $48.99 | 22,483 |
2023-08-28 | $48.98 | $49.02 | $48.91 | $49.02 | $48.85 | 26,570 |
2023-08-25 | $49.04 | $49.13 | $48.88 | $49.13 | $49.13 | 28,699 |
2023-08-24 | $48.94 | $49.00 | $48.92 | $49.00 | $49.00 | 45,094 |
2023-08-23 | $48.96 | $48.98 | $48.93 | $48.97 | $48.97 | 30,551 |
2023-08-22 | $48.89 | $48.89 | $48.84 | $48.86 | $48.86 | 54,639 |
2023-08-21 | $48.87 | $48.93 | $48.84 | $48.93 | $48.93 | 147,956 |
2023-08-18 | $48.88 | $48.97 | $48.88 | $48.92 | $48.92 | 98,060 |
2023-08-17 | $48.89 | $48.98 | $48.85 | $48.92 | $48.92 | 34,219 |
2023-08-16 | $48.93 | $49.01 | $48.85 | $48.88 | $48.88 | 68,946 |
2023-08-15 | $48.86 | $48.93 | $48.86 | $48.90 | $48.90 | 20,363 |
2023-08-14 | $48.87 | $48.91 | $48.87 | $48.90 | $48.90 | 18,188 |
2023-08-11 | $48.91 | $48.93 | $48.88 | $48.93 | $48.93 | 108,237 |
2023-08-10 | $49.05 | $49.05 | $48.96 | $48.97 | $48.97 | 31,399 |
2023-08-09 | $48.96 | $49.01 | $48.96 | $48.99 | $48.99 | 53,260 |
2023-08-08 | $48.98 | $49.07 | $48.98 | $49.07 | $49.07 | 21,653 |
2023-08-07 | $49.28 | $49.29 | $49.20 | $49.29 | $49.05 | 23,693 |
2023-08-04 | $49.10 | $49.25 | $48.96 | $49.25 | $49.01 | 134,595 |
2023-08-03 | $48.95 | $49.08 | $48.95 | $49.06 | $48.82 | 14,250 |
2023-08-02 | $49.03 | $49.10 | $49.03 | $49.08 | $48.84 | 139,257 |
2023-08-01 | $49.10 | $49.10 | $49.03 | $49.09 | $48.84 | 54,118 |
2023-07-31 | $49.11 | $49.11 | $49.02 | $49.11 | $48.87 | 77,549 |
2023-07-28 | $49.00 | $49.07 | $49.00 | $49.07 | $49.07 | 50,200 |
2023-07-27 | $48.93 | $49.02 | $48.93 | $48.96 | $48.96 | 17,112 |
2023-07-26 | $48.98 | $49.03 | $48.96 | $49.03 | $49.03 | 12,129 |
2023-07-25 | $48.86 | $48.95 | $48.86 | $48.95 | $48.95 | 15,067 |
2023-07-24 | $48.91 | $49.02 | $48.91 | $49.02 | $49.02 | 18,968 |
2023-07-21 | $49.03 | $49.03 | $48.94 | $49.00 | $49.00 | 20,960 |
2023-07-20 | $48.95 | $48.95 | $48.92 | $48.94 | $48.94 | 10,072 |
2023-07-19 | $48.97 | $48.99 | $48.95 | $48.99 | $48.99 | 26,408 |
2023-07-18 | $48.94 | $48.97 | $48.94 | $48.97 | $48.97 | 23,981 |
2023-07-17 | $48.84 | $48.90 | $48.84 | $48.89 | $48.89 | 31,642 |
2023-07-14 | $48.92 | $48.92 | $48.86 | $48.88 | $48.88 | 38,101 |
2023-07-13 | $48.96 | $49.21 | $48.96 | $49.21 | $49.21 | 68,944 |
2023-07-12 | $48.86 | $48.94 | $48.85 | $48.94 | $48.94 | 26,551 |
2023-07-11 | $48.71 | $48.73 | $48.71 | $48.73 | $48.73 | 21,553 |
2023-07-10 | $48.64 | $48.69 | $48.64 | $48.69 | $48.69 | 25,884 |
2023-07-07 | $48.78 | $48.84 | $48.78 | $48.81 | $48.64 | 22,541 |
2023-07-06 | $48.74 | $48.80 | $48.74 | $48.77 | $48.77 | 14,592 |
2023-07-05 | $48.85 | $48.87 | $48.81 | $48.87 | $48.87 | 127,624 |
2023-07-03 | $48.97 | $48.97 | $48.83 | $48.85 | $48.85 | 9,034 |
2023-06-30 | $48.88 | $48.89 | $48.83 | $48.88 | $48.88 | 21,344 |
2023-06-29 | $48.88 | $48.88 | $48.81 | $48.83 | $48.83 | 33,219 |
2023-06-28 | $48.90 | $48.90 | $48.86 | $48.89 | $48.89 | 19,467 |
2023-06-27 | $48.86 | $48.89 | $48.81 | $48.83 | $48.83 | 54,668 |
2023-06-26 | $48.83 | $48.87 | $48.83 | $48.87 | $48.87 | 40,038 |
2023-06-23 | $48.84 | $48.88 | $48.81 | $48.84 | $48.84 | 28,486 |
2023-06-22 | $48.83 | $48.85 | $48.79 | $48.82 | $48.82 | 18,999 |
2023-06-21 | $48.83 | $48.83 | $48.79 | $48.82 | $48.82 | 54,913 |
2023-06-20 | $48.90 | $48.90 | $48.82 | $48.84 | $48.84 | 21,192 |
2023-06-16 | $48.79 | $48.79 | $48.74 | $48.77 | $48.77 | 21,381 |
2023-06-15 | $48.82 | $48.86 | $48.82 | $48.84 | $48.84 | 30,189 |
2023-06-14 | $48.80 | $48.81 | $48.67 | $48.77 | $48.77 | 25,336 |
2023-06-13 | $48.92 | $48.92 | $48.75 | $48.78 | $48.78 | 76,443 |
2023-06-12 | $48.87 | $48.87 | $48.82 | $48.85 | $48.85 | 24,262 |
2023-06-09 | $48.77 | $48.82 | $48.77 | $48.82 | $48.82 | 24,328 |
2023-06-08 | $49.06 | $49.06 | $48.99 | $49.01 | $49.01 | 219,467 |
2023-06-07 | $48.91 | $48.97 | $48.91 | $48.97 | $48.97 | 42,000 |
2023-06-06 | $48.99 | $49.00 | $48.94 | $48.97 | $48.97 | 13,714 |
2023-06-05 | $49.02 | $49.02 | $48.91 | $48.97 | $48.97 | 35,349 |
2023-06-02 | $49.04 | $49.04 | $48.94 | $48.95 | $48.95 | 109,448 |
2023-06-01 | $48.95 | $49.02 | $48.95 | $49.02 | $49.02 | 26,584 |
2023-05-31 | $48.97 | $49.02 | $48.93 | $48.99 | $48.99 | 74,108 |
2023-05-30 | $48.85 | $48.90 | $48.84 | $48.90 | $48.90 | 38,824 |
2023-05-26 | $48.76 | $48.84 | $48.74 | $48.84 | $48.84 | 31,597 |
2023-05-25 | $48.82 | $48.84 | $48.77 | $48.77 | $48.77 | 26,546 |
2023-05-24 | $48.87 | $48.87 | $48.82 | $48.87 | $48.87 | 62,447 |
2023-05-23 | $48.85 | $48.87 | $48.82 | $48.87 | $48.87 | 15,014 |
2023-05-22 | $48.86 | $48.89 | $48.81 | $48.89 | $48.89 | 27,710 |
2023-05-19 | $48.83 | $48.84 | $48.76 | $48.82 | $48.82 | 45,775 |
2023-05-18 | $48.99 | $48.99 | $48.79 | $48.82 | $48.82 | 94,054 |
2023-05-17 | $48.77 | $48.91 | $48.75 | $48.88 | $48.88 | 603,190 |
2023-05-16 | $48.88 | $48.88 | $48.79 | $48.83 | $48.83 | 47,272 |
2023-05-15 | $49.02 | $49.02 | $48.84 | $48.88 | $48.88 | 51,049 |
2023-05-12 | $48.93 | $48.94 | $48.81 | $48.85 | $48.85 | 54,685 |
2023-05-11 | $49.06 | $49.06 | $48.78 | $48.90 | $48.90 | 238,525 |
2023-05-10 | $48.95 | $49.00 | $48.95 | $48.97 | $48.97 | 41,021 |
2023-05-09 | $49.09 | $49.10 | $49.09 | $49.10 | $48.91 | 45,349 |
2023-05-08 | $49.06 | $49.20 | $49.05 | $49.09 | $48.90 | 77,260 |
2023-05-05 | $49.19 | $49.33 | $49.16 | $49.22 | $49.22 | 118,380 |
2023-05-04 | $49.27 | $49.43 | $49.27 | $49.30 | $49.30 | 86,268 |
2023-05-03 | $49.33 | $49.34 | $49.29 | $49.34 | $49.34 | 15,658 |
2023-05-02 | $49.26 | $49.27 | $49.17 | $49.24 | $49.24 | 9,633 |
2023-05-01 | $49.33 | $49.33 | $49.16 | $49.17 | $49.17 | 15,143 |
2023-04-28 | $49.27 | $49.33 | $49.20 | $49.25 | $49.25 | 13,055 |
2023-04-27 | $49.22 | $49.22 | $49.18 | $49.20 | $49.20 | 19,206 |
2023-04-26 | $49.26 | $49.26 | $49.15 | $49.24 | $49.24 | 36,347 |
2023-04-25 | $49.18 | $49.26 | $49.18 | $49.26 | $49.26 | 40,199 |
2023-04-24 | $49.10 | $49.14 | $49.10 | $49.12 | $49.12 | 35,483 |
2023-04-21 | $49.13 | $49.13 | $49.08 | $49.11 | $49.11 | 45,551 |
2023-04-20 | $49.07 | $49.11 | $49.06 | $49.11 | $49.11 | 25,570 |
2023-04-19 | $48.98 | $49.00 | $48.97 | $49.00 | $49.00 | 18,266 |
2023-04-18 | $49.00 | $49.01 | $48.98 | $49.00 | $49.00 | 20,939 |
2023-04-17 | $49.09 | $49.09 | $48.96 | $48.99 | $48.99 | 10,852 |
2023-04-14 | $49.10 | $49.10 | $48.99 | $49.03 | $49.03 | 46,043 |
2023-04-13 | $49.09 | $49.18 | $49.07 | $49.10 | $49.10 | 24,274 |
2023-04-12 | $48.97 | $49.05 | $48.97 | $49.04 | $49.04 | 29,878 |
2023-04-11 | $48.96 | $48.99 | $48.93 | $48.99 | $48.99 | 41,085 |
2023-04-10 | $49.12 | $49.13 | $49.06 | $49.13 | $48.98 | 13,756 |
2023-04-06 | $49.16 | $49.19 | $49.16 | $49.16 | $49.01 | 21,907 |
2023-04-05 | $49.24 | $49.25 | $49.19 | $49.20 | $49.05 | 34,000 |
2023-04-04 | $49.09 | $49.20 | $49.09 | $49.19 | $49.04 | 20,251 |
2023-04-03 | $49.02 | $49.12 | $49.02 | $49.12 | $48.97 | 36,009 |
2023-03-31 | $49.02 | $49.05 | $48.95 | $49.05 | $48.90 | 25,955 |
2023-03-30 | $49.00 | $49.00 | $48.89 | $48.94 | $48.79 | 46,095 |
2023-03-29 | $48.91 | $48.95 | $48.90 | $48.92 | $48.77 | 13,696 |
2023-03-28 | $48.87 | $48.87 | $48.82 | $48.85 | $48.70 | 15,130 |
2023-03-27 | $48.91 | $48.93 | $48.88 | $48.88 | $48.73 | 35,852 |
2023-03-24 | $49.05 | $49.07 | $49.01 | $49.04 | $48.89 | 27,058 |
2023-03-23 | $49.06 | $49.08 | $49.01 | $49.08 | $48.93 | 25,471 |
2023-03-22 | $48.90 | $49.10 | $48.81 | $49.10 | $48.95 | 46,220 |
2023-03-21 | $48.78 | $49.26 | $48.78 | $48.82 | $48.67 | 40,625 |
2023-03-20 | $49.08 | $49.08 | $48.78 | $48.81 | $48.66 | 18,932 |
2023-03-17 | $48.88 | $48.96 | $48.85 | $48.92 | $48.77 | 31,782 |
2023-03-16 | $48.88 | $48.97 | $48.81 | $48.86 | $48.71 | 69,176 |
2023-03-15 | $49.02 | $49.47 | $48.82 | $48.90 | $48.75 | 222,896 |
2023-03-14 | $48.92 | $48.92 | $48.79 | $48.88 | $48.73 | 13,733 |
2023-03-13 | $49.05 | $49.09 | $48.96 | $48.98 | $48.83 | 16,110 |
2023-03-10 | $48.93 | $48.93 | $48.83 | $48.89 | $48.74 | 19,607 |
2023-03-09 | $48.88 | $48.94 | $48.88 | $48.93 | $48.62 | 36,047 |
2023-03-08 | $48.92 | $48.92 | $48.82 | $48.85 | $48.54 | 31,622 |
2023-03-07 | $49.02 | $49.18 | $48.85 | $48.87 | $48.56 | 46,392 |
2023-03-06 | $48.95 | $48.97 | $48.92 | $48.92 | $48.61 | 12,474 |
2023-03-03 | $49.00 | $49.03 | $48.90 | $48.95 | $48.64 | 95,421 |
2023-03-02 | $48.83 | $48.88 | $48.83 | $48.88 | $48.57 | 20,380 |
2023-03-01 | $48.89 | $48.90 | $48.85 | $48.86 | $48.55 | 108,796 |
2023-02-28 | $48.95 | $48.95 | $48.89 | $48.92 | $48.61 | 38,698 |
2023-02-27 | $48.86 | $48.89 | $48.86 | $48.89 | $48.58 | 14,622 |
2023-02-24 | $48.86 | $48.88 | $48.85 | $48.86 | $48.86 | 12,202 |
2023-02-23 | $48.96 | $48.99 | $48.93 | $48.98 | $48.98 | 39,620 |
2023-02-22 | $48.93 | $48.97 | $48.89 | $48.91 | $48.91 | 22,796 |
2023-02-21 | $49.02 | $49.02 | $48.85 | $48.88 | $48.88 | 32,418 |
2023-02-17 | $48.90 | $48.96 | $48.90 | $48.96 | $48.96 | 36,588 |
2023-02-16 | $48.99 | $49.01 | $48.93 | $48.96 | $48.96 | 23,455 |
2023-02-15 | $48.97 | $48.99 | $48.96 | $48.98 | $48.98 | 42,431 |
2023-02-14 | $49.01 | $49.03 | $48.96 | $48.98 | $48.98 | 21,058 |
2023-02-13 | $49.00 | $49.03 | $48.99 | $49.03 | $49.03 | 21,936 |
2023-02-10 | $49.09 | $49.09 | $49.04 | $49.04 | $49.04 | 12,786 |
2023-02-09 | $49.21 | $49.44 | $49.17 | $49.22 | $49.07 | 92,766 |
2023-02-08 | $49.01 | $49.16 | $49.01 | $49.15 | $49.00 | 18,419 |
2023-02-07 | $49.14 | $49.21 | $49.13 | $49.16 | $49.01 | 20,662 |
2023-02-06 | $49.22 | $49.22 | $49.12 | $49.13 | $48.98 | 28,408 |
2023-02-03 | $49.31 | $49.33 | $49.20 | $49.20 | $49.20 | 26,072 |
2023-02-02 | $49.32 | $49.60 | $49.15 | $49.32 | $49.32 | 187,178 |
2023-02-01 | $49.10 | $49.30 | $49.10 | $49.30 | $49.30 | 32,253 |
2023-01-31 | $49.15 | $49.18 | $49.13 | $49.18 | $49.18 | 22,630 |
2023-01-30 | $49.08 | $49.10 | $48.99 | $49.08 | $49.08 | 66,775 |
2023-01-27 | $49.03 | $49.13 | $49.03 | $49.11 | $49.11 | 10,347 |
2023-01-26 | $49.14 | $49.14 | $49.10 | $49.14 | $49.14 | 11,663 |
2023-01-25 | $49.11 | $49.13 | $49.10 | $49.12 | $49.12 | 60,161 |
2023-01-24 | $49.09 | $49.13 | $49.05 | $49.07 | $49.07 | 68,596 |
2023-01-23 | $49.09 | $49.10 | $49.04 | $49.07 | $49.07 | 14,807 |
2023-01-20 | $49.17 | $49.17 | $49.04 | $49.06 | $49.06 | 24,881 |
2023-01-19 | $49.06 | $49.09 | $49.06 | $49.08 | $49.08 | 6,753 |
2023-01-18 | $49.07 | $49.12 | $49.07 | $49.10 | $49.10 | 9,557 |
2023-01-17 | $48.95 | $49.06 | $48.93 | $48.97 | $48.97 | 73,041 |
2023-01-13 | $49.09 | $49.09 | $48.82 | $48.95 | $48.95 | 222,354 |
2023-01-12 | $49.00 | $49.01 | $48.90 | $49.01 | $49.01 | 117,021 |
2023-01-11 | $48.93 | $48.96 | $48.84 | $48.96 | $48.93 | 76,017 |
2023-01-10 | $48.90 | $48.92 | $48.84 | $48.91 | $48.89 | 66,821 |
2023-01-09 | $48.88 | $48.92 | $48.88 | $48.90 | $48.88 | 21,884 |
2023-01-06 | $48.78 | $48.83 | $48.74 | $48.83 | $48.83 | 55,155 |
2023-01-05 | $48.70 | $48.74 | $48.69 | $48.73 | $48.73 | 21,809 |
2023-01-04 | $48.73 | $48.74 | $48.70 | $48.73 | $48.73 | 23,219 |
2023-01-03 | $48.78 | $48.78 | $48.66 | $48.69 | $48.69 | 107,891 |
2022-12-30 | $48.63 | $48.65 | $48.61 | $48.64 | $48.64 | 56,899 |
2022-12-29 | $48.66 | $48.70 | $48.66 | $48.69 | $48.69 | 106,297 |
2022-12-28 | $48.71 | $48.71 | $48.65 | $48.65 | $48.65 | 93,401 |
2022-12-27 | $48.63 | $48.63 | $48.61 | $48.62 | $48.62 | 26,966 |
2022-12-23 | $48.97 | $48.97 | $48.60 | $48.68 | $48.68 | 302,933 |
2022-12-22 | $48.75 | $48.75 | $48.67 | $48.67 | $48.67 | 175,772 |
2022-12-21 | $48.67 | $48.71 | $48.67 | $48.70 | $48.70 | 25,094 |
2022-12-20 | $48.67 | $48.67 | $48.61 | $48.64 | $48.64 | 53,525 |
2022-12-19 | $48.77 | $48.77 | $48.65 | $48.67 | $48.67 | 41,709 |
2022-12-16 | $48.64 | $48.77 | $48.64 | $48.69 | $48.69 | 22,689 |
2022-12-15 | $49.03 | $49.03 | $48.98 | $48.99 | $48.71 | 67,534 |
2022-12-14 | $49.05 | $49.05 | $48.88 | $48.94 | $48.66 | 37,841 |
2022-12-13 | $49.10 | $49.13 | $48.94 | $48.96 | $48.68 | 77,031 |
2022-12-12 | $48.83 | $48.85 | $48.80 | $48.82 | $48.82 | 26,115 |
2022-12-09 | $48.80 | $48.84 | $48.79 | $48.83 | $48.83 | 18,299 |
2022-12-08 | $48.82 | $48.95 | $48.81 | $48.83 | $48.83 | 111,325 |
2022-12-07 | $48.81 | $48.86 | $48.79 | $48.85 | $48.85 | 425,074 |
2022-12-06 | $48.85 | $48.85 | $48.73 | $48.76 | $48.76 | 15,512 |
2022-12-05 | $48.79 | $48.79 | $48.71 | $48.72 | $48.72 | 15,614 |
2022-12-02 | $48.71 | $48.84 | $48.71 | $48.80 | $48.80 | 40,531 |
2022-12-01 | $48.82 | $48.82 | $48.74 | $48.82 | $48.82 | 40,615 |
2022-11-30 | $48.55 | $48.71 | $48.53 | $48.71 | $48.71 | 31,005 |
2022-11-29 | $48.60 | $48.66 | $48.57 | $48.60 | $48.60 | 96,200 |
2022-11-28 | $48.64 | $48.64 | $48.55 | $48.58 | $48.58 | 24,708 |
2022-11-25 | $48.52 | $48.61 | $48.52 | $48.61 | $48.61 | 10,906 |
2022-11-23 | $48.52 | $48.58 | $48.52 | $48.57 | $48.57 | 9,751 |
2022-11-22 | $48.46 | $48.51 | $48.46 | $48.50 | $48.50 | 12,223 |
2022-11-21 | $48.47 | $48.71 | $48.31 | $48.45 | $48.45 | 234,263 |
2022-11-18 | $48.46 | $48.57 | $48.44 | $48.44 | $48.44 | 29,588 |
2022-11-17 | $48.47 | $48.50 | $48.42 | $48.50 | $48.50 | 42,062 |
2022-11-16 | $48.50 | $48.53 | $48.49 | $48.53 | $48.53 | 39,675 |
2022-11-15 | $48.48 | $48.57 | $48.43 | $48.47 | $48.47 | 30,324 |
2022-11-14 | $48.59 | $48.59 | $48.43 | $48.46 | $48.46 | 40,095 |
2022-11-11 | $48.39 | $48.51 | $48.39 | $48.51 | $48.51 | 16,840 |
2022-11-10 | $48.40 | $48.51 | $48.40 | $48.47 | $48.47 | 21,721 |
2022-11-09 | $48.12 | $48.17 | $48.12 | $48.12 | $48.12 | 22,385 |
2022-11-08 | $48.12 | $48.25 | $48.11 | $48.15 | $48.15 | 26,701 |
2022-11-07 | $48.26 | $48.26 | $48.18 | $48.19 | $48.07 | 16,506 |
2022-11-04 | $48.17 | $48.24 | $48.17 | $48.22 | $48.22 | 10,722 |
2022-11-03 | $48.12 | $48.16 | $48.12 | $48.15 | $48.15 | 11,731 |
2022-11-02 | $48.29 | $48.39 | $48.22 | $48.22 | $48.22 | 13,343 |
2022-11-01 | $48.38 | $48.38 | $48.28 | $48.29 | $48.29 | 9,873 |
2022-10-31 | $48.30 | $48.31 | $48.26 | $48.27 | $48.27 | 22,126 |
2022-10-28 | $48.32 | $48.35 | $48.30 | $48.34 | $48.34 | 31,930 |
2022-10-27 | $48.28 | $48.35 | $48.26 | $48.32 | $48.32 | 30,143 |
2022-10-26 | $48.24 | $48.40 | $48.24 | $48.27 | $48.27 | 73,409 |
2022-10-25 | $48.28 | $48.28 | $48.20 | $48.20 | $48.20 | 45,603 |
2022-10-24 | $48.15 | $48.19 | $48.12 | $48.17 | $48.17 | 18,238 |
2022-10-21 | $48.09 | $48.19 | $48.09 | $48.18 | $48.18 | 13,226 |
2022-10-20 | $48.11 | $48.16 | $48.07 | $48.09 | $48.09 | 9,920 |
2022-10-19 | $48.16 | $48.19 | $48.03 | $48.13 | $48.13 | 55,252 |
2022-10-18 | $48.36 | $48.36 | $48.19 | $48.22 | $48.22 | 25,498 |
2022-10-17 | $48.25 | $48.26 | $48.21 | $48.21 | $48.21 | 10,941 |
2022-10-14 | $48.20 | $48.20 | $48.09 | $48.11 | $48.11 | 13,366 |
2022-10-13 | $48.08 | $48.27 | $48.06 | $48.16 | $48.16 | 36,655 |
2022-10-12 | $48.32 | $48.32 | $48.25 | $48.27 | $48.27 | 19,755 |
2022-10-11 | $48.25 | $48.28 | $48.22 | $48.24 | $48.24 | 12,709 |
2022-10-10 | $48.40 | $48.52 | $48.38 | $48.43 | $48.30 | 48,700 |
2022-10-07 | $48.47 | $48.50 | $48.38 | $48.43 | $48.29 | 46,698 |
2022-10-06 | $48.52 | $48.55 | $48.46 | $48.47 | $48.33 | 43,129 |
2022-10-05 | $48.62 | $48.62 | $48.47 | $48.53 | $48.39 | 19,461 |
2022-10-04 | $48.59 | $48.99 | $48.57 | $48.70 | $48.70 | 407,770 |
2022-10-03 | $48.46 | $48.63 | $48.46 | $48.53 | $48.53 | 20,050 |
2022-09-30 | $48.48 | $48.67 | $48.42 | $48.42 | $48.42 | 31,939 |
2022-09-29 | $48.36 | $48.80 | $48.31 | $48.46 | $48.46 | 337,304 |
2022-09-28 | $48.39 | $48.46 | $48.35 | $48.45 | $48.45 | 11,582 |
2022-09-27 | $48.35 | $48.43 | $48.28 | $48.30 | $48.30 | 24,073 |
2022-09-26 | $48.54 | $48.54 | $48.24 | $48.38 | $48.38 | 28,827 |
2022-09-23 | $48.66 | $48.66 | $48.43 | $48.53 | $48.53 | 30,234 |
2022-09-22 | $48.58 | $48.61 | $48.51 | $48.57 | $48.57 | 14,198 |
2022-09-21 | $48.72 | $48.75 | $48.61 | $48.68 | $48.68 | 21,679 |
2022-09-20 | $48.71 | $48.74 | $48.68 | $48.70 | $48.70 | 45,357 |
2022-09-19 | $48.69 | $48.78 | $48.67 | $48.78 | $48.78 | 20,872 |
2022-09-16 | $48.64 | $48.74 | $48.64 | $48.74 | $48.74 | 13,954 |
2022-09-15 | $48.72 | $48.73 | $48.68 | $48.68 | $48.68 | 6,364 |
2022-09-14 | $48.75 | $48.81 | $48.74 | $48.80 | $48.80 | 33,229 |
2022-09-13 | $48.74 | $48.77 | $48.73 | $48.75 | $48.75 | 11,147 |
2022-09-12 | $48.90 | $48.97 | $48.85 | $48.86 | $48.86 | 19,375 |
2022-09-09 | $48.87 | $48.90 | $48.85 | $48.86 | $48.86 | 15,822 |
2022-09-08 | $48.98 | $49.01 | $48.97 | $49.00 | $48.88 | 7,421 |
2022-09-07 | $48.97 | $49.02 | $48.78 | $49.01 | $48.89 | 8,983 |
2022-09-06 | $48.97 | $48.97 | $48.92 | $48.94 | $48.82 | 9,727 |
2022-09-02 | $49.04 | $49.05 | $48.74 | $48.97 | $48.97 | 39,403 |
2022-09-01 | $48.91 | $48.93 | $48.89 | $48.93 | $48.93 | 9,373 |
2022-08-31 | $48.98 | $49.00 | $48.96 | $48.96 | $48.96 | 11,297 |
2022-08-30 | $49.03 | $49.03 | $48.97 | $48.97 | $48.97 | 5,340 |
2022-08-29 | $49.02 | $49.02 | $49.00 | $49.01 | $49.01 | 18,121 |
2022-08-26 | $49.01 | $49.12 | $49.01 | $49.05 | $49.05 | 12,211 |
2022-08-25 | $49.02 | $49.10 | $49.02 | $49.10 | $49.10 | 10,779 |
2022-08-24 | $49.14 | $49.14 | $49.00 | $49.03 | $49.03 | 44,978 |
2022-08-23 | $49.21 | $49.22 | $49.17 | $49.18 | $49.18 | 7,827 |
2022-08-22 | $49.15 | $49.18 | $49.14 | $49.15 | $49.15 | 6,530 |
2022-08-19 | $49.20 | $49.22 | $49.19 | $49.20 | $49.20 | 16,219 |
2022-08-18 | $49.23 | $49.26 | $49.23 | $49.25 | $49.25 | 2,847 |
2022-08-17 | $49.20 | $49.22 | $49.16 | $49.20 | $49.20 | 27,257 |
2022-08-16 | $49.25 | $49.26 | $49.22 | $49.25 | $49.25 | 14,841 |
2022-08-15 | $49.28 | $49.29 | $49.24 | $49.28 | $49.28 | 4,114 |
2022-08-12 | $49.23 | $49.25 | $49.19 | $49.24 | $49.24 | 6,430 |
2022-08-11 | $49.31 | $49.31 | $49.20 | $49.22 | $49.22 | 8,800 |
2022-08-10 | $49.31 | $49.31 | $49.22 | $49.25 | $49.25 | 4,061 |
2022-08-09 | $49.15 | $49.16 | $49.13 | $49.14 | $49.14 | 6,090 |
2022-08-08 | $49.27 | $49.30 | $49.27 | $49.29 | $49.19 | 2,922 |
2022-08-05 | $49.22 | $49.27 | $49.22 | $49.26 | $49.16 | 3,333 |
2022-08-04 | $49.33 | $49.39 | $49.33 | $49.37 | $49.27 | 7,941 |
2022-08-03 | $49.29 | $49.36 | $49.23 | $49.36 | $49.26 | 7,198 |
2022-08-02 | $49.34 | $49.35 | $49.26 | $49.32 | $49.22 | 18,031 |
2022-08-01 | $49.38 | $49.39 | $49.34 | $49.35 | $49.25 | 13,671 |
2022-07-29 | $49.36 | $49.40 | $49.32 | $49.40 | $49.30 | 13,631 |
2022-07-28 | $49.30 | $49.46 | $49.30 | $49.46 | $49.36 | 213,542 |
2022-07-27 | $49.22 | $49.29 | $49.17 | $49.29 | $49.19 | 14,225 |
2022-07-26 | $49.26 | $49.26 | $49.14 | $49.19 | $49.09 | 10,788 |
2022-07-25 | $49.17 | $49.23 | $49.17 | $49.20 | $49.10 | 2,923 |
2022-07-22 | $49.18 | $49.39 | $49.18 | $49.20 | $49.10 | 3,363 |
2022-07-21 | $48.94 | $49.11 | $48.94 | $49.11 | $49.01 | 22,654 |
2022-07-20 | $48.99 | $49.03 | $48.99 | $49.03 | $48.93 | 11,092 |
2022-07-19 | $49.02 | $49.02 | $48.97 | $49.02 | $48.92 | 51,554 |
2022-07-18 | $48.97 | $49.02 | $48.97 | $48.99 | $48.89 | 9,964 |
2022-07-15 | $48.89 | $48.99 | $48.89 | $48.99 | $48.89 | 6,956 |
2022-07-14 | $48.87 | $48.97 | $48.87 | $48.97 | $48.87 | 10,990 |
2022-07-13 | $48.99 | $49.00 | $48.95 | $48.98 | $48.88 | 7,112 |
2022-07-12 | $49.04 | $49.06 | $48.99 | $48.99 | $48.89 | 7,659 |
2022-07-11 | $49.02 | $49.03 | $49.00 | $49.01 | $48.91 | 10,356 |
2022-07-08 | $49.06 | $49.09 | $49.05 | $49.07 | $48.88 | 11,178 |
2022-07-07 | $49.10 | $49.21 | $49.04 | $49.14 | $48.95 | 405,826 |
2022-07-06 | $49.15 | $49.15 | $49.03 | $49.05 | $48.87 | 22,731 |
2022-07-05 | $49.11 | $49.11 | $49.00 | $49.08 | $48.90 | 30,546 |
2022-07-01 | $49.09 | $49.15 | $49.06 | $49.12 | $48.94 | 44,822 |
2022-06-30 | $48.94 | $49.02 | $48.93 | $48.97 | $48.79 | 12,385 |
2022-06-29 | $49.00 | $49.00 | $48.94 | $48.94 | $48.76 | 5,697 |
2022-06-28 | $49.00 | $49.00 | $48.91 | $48.94 | $48.75 | 5,952 |
2022-06-27 | $48.98 | $49.03 | $48.91 | $48.95 | $48.77 | 35,680 |
2022-06-24 | $49.10 | $49.10 | $49.00 | $49.05 | $48.87 | 23,122 |
2022-06-23 | $49.11 | $49.18 | $48.76 | $49.03 | $48.84 | 123,971 |
2022-06-22 | $48.88 | $48.93 | $48.74 | $48.79 | $48.61 | 58,007 |
2022-06-21 | $48.91 | $48.94 | $48.86 | $48.88 | $48.70 | 6,781 |
2022-06-17 | $48.88 | $48.96 | $48.83 | $48.93 | $48.74 | 11,928 |
2022-06-16 | $48.78 | $48.91 | $48.76 | $48.91 | $48.73 | 17,312 |
2022-06-15 | $48.89 | $48.94 | $48.82 | $48.93 | $48.74 | 9,016 |
2022-06-14 | $48.81 | $48.83 | $48.72 | $48.72 | $48.54 | 5,318 |
2022-06-13 | $48.89 | $48.92 | $48.76 | $48.76 | $48.58 | 6,809 |
2022-06-10 | $49.17 | $49.20 | $49.00 | $49.06 | $48.88 | 10,956 |
2022-06-09 | $49.41 | $49.41 | $49.38 | $49.39 | $49.12 | 2,468 |
2022-06-08 | $49.41 | $49.48 | $49.39 | $49.41 | $49.14 | 7,018 |
2022-06-07 | $49.49 | $49.50 | $49.45 | $49.50 | $49.23 | 3,020 |
2022-06-06 | $49.54 | $49.54 | $49.43 | $49.49 | $49.22 | 17,974 |
2022-06-03 | $49.52 | $49.53 | $49.51 | $49.53 | $49.26 | 3,487 |
2022-06-02 | $49.49 | $49.60 | $49.49 | $49.60 | $49.33 | 30,225 |
2022-06-01 | $49.48 | $49.57 | $49.48 | $49.52 | $49.25 | 11,105 |
2022-05-31 | $49.69 | $49.69 | $49.53 | $49.59 | $49.32 | 28,741 |
2022-05-27 | $49.60 | $49.66 | $49.58 | $49.64 | $49.37 | 9,900 |
2022-05-26 | $49.60 | $49.61 | $49.54 | $49.58 | $49.31 | 84,605 |
2022-05-25 | $49.54 | $49.56 | $49.49 | $49.55 | $49.28 | 6,629 |
2022-05-24 | $49.38 | $49.46 | $49.37 | $49.45 | $49.18 | 5,273 |
2022-05-23 | $49.34 | $49.38 | $49.33 | $49.33 | $49.06 | 5,269 |
2022-05-20 | $49.27 | $49.48 | $49.26 | $49.36 | $49.09 | 41,387 |
2022-05-19 | $49.34 | $49.40 | $49.24 | $49.31 | $49.04 | 14,996 |
2022-05-18 | $49.21 | $49.38 | $49.19 | $49.23 | $48.96 | 54,869 |
2022-05-17 | $49.21 | $49.29 | $49.20 | $49.21 | $48.94 | 13,414 |
2022-05-16 | $49.25 | $49.37 | $49.25 | $49.31 | $49.04 | 22,524 |
2022-05-13 | $49.13 | $49.23 | $49.13 | $49.17 | $48.91 | 24,769 |
2022-05-12 | $49.30 | $49.36 | $49.19 | $49.33 | $49.06 | 23,812 |
2022-05-11 | $49.24 | $49.31 | $49.22 | $49.29 | $49.02 | 8,968 |
2022-05-10 | $49.36 | $49.37 | $49.29 | $49.32 | $49.05 | 6,833 |
2022-05-09 | $49.28 | $49.33 | $49.27 | $49.30 | $48.95 | 5,481 |
2022-05-06 | $49.35 | $49.41 | $49.33 | $49.35 | $49.00 | 5,917 |
2022-05-05 | $49.40 | $49.40 | $49.26 | $49.30 | $48.95 | 28,945 |
2022-05-04 | $49.35 | $49.47 | $49.27 | $49.47 | $49.11 | 5,012 |
2022-05-03 | $49.37 | $49.43 | $49.35 | $49.35 | $49.00 | 22,377 |
2022-05-02 | $49.34 | $49.38 | $49.34 | $49.34 | $48.99 | 14,064 |
2022-04-29 | $49.45 | $49.47 | $49.39 | $49.41 | $49.05 | 30,928 |
2022-04-28 | $49.54 | $49.55 | $49.48 | $49.51 | $49.16 | 15,839 |
2022-04-27 | $49.55 | $49.61 | $49.53 | $49.53 | $49.17 | 6,711 |
2022-04-26 | $49.59 | $49.63 | $49.52 | $49.55 | $49.20 | 10,672 |
2022-04-25 | $49.50 | $49.62 | $49.50 | $49.56 | $49.21 | 11,747 |
2022-04-22 | $49.43 | $49.52 | $49.43 | $49.48 | $49.13 | 19,688 |
2022-04-21 | $49.56 | $49.56 | $49.46 | $49.52 | $49.17 | 10,986 |
2022-04-20 | $49.50 | $49.56 | $49.50 | $49.56 | $49.21 | 17,668 |
2022-04-19 | $49.63 | $49.64 | $49.51 | $49.57 | $49.21 | 6,337 |
2022-04-18 | $49.76 | $49.76 | $49.63 | $49.67 | $49.31 | 13,184 |
2022-04-14 | $49.74 | $49.74 | $49.62 | $49.66 | $49.30 | 23,068 |
2022-04-13 | $49.80 | $49.81 | $49.72 | $49.79 | $49.43 | 12,803 |
2022-04-12 | $49.72 | $49.76 | $49.67 | $49.73 | $49.37 | 15,470 |
2022-04-11 | $49.61 | $49.68 | $49.60 | $49.63 | $49.28 | 5,636 |
2022-04-08 | $49.65 | $49.76 | $49.65 | $49.68 | $49.26 | 15,816 |
2022-04-07 | $49.75 | $49.79 | $49.74 | $49.77 | $49.34 | 15,879 |
2022-04-06 | $49.71 | $49.75 | $49.66 | $49.74 | $49.32 | 13,971 |
2022-04-05 | $49.83 | $49.85 | $49.75 | $49.75 | $49.33 | 21,544 |
2022-04-04 | $49.76 | $49.81 | $49.76 | $49.81 | $49.38 | 45,092 |
2022-04-01 | $49.73 | $49.79 | $49.73 | $49.77 | $49.34 | 25,094 |
2022-03-31 | $49.87 | $49.90 | $49.86 | $49.86 | $49.44 | 2,329 |
2022-03-30 | $49.78 | $49.84 | $49.78 | $49.82 | $49.39 | 5,627 |
2022-03-29 | $49.83 | $49.87 | $49.78 | $49.85 | $49.42 | 25,431 |
2022-03-28 | $49.79 | $49.80 | $49.74 | $49.76 | $49.33 | 13,343 |
2022-03-25 | $49.83 | $49.85 | $49.76 | $49.77 | $49.34 | 4,718 |
2022-03-24 | $49.86 | $49.91 | $49.85 | $49.89 | $49.46 | 12,191 |
2022-03-23 | $49.88 | $49.93 | $49.85 | $49.91 | $49.48 | 8,040 |
2022-03-22 | $49.87 | $49.91 | $49.82 | $49.85 | $49.42 | 42,474 |
2022-03-21 | $50.00 | $50.03 | $49.92 | $49.94 | $49.51 | 14,536 |
2022-03-18 | $50.06 | $50.07 | $49.99 | $50.06 | $49.63 | 14,067 |
2022-03-17 | $50.03 | $50.07 | $50.00 | $50.06 | $49.63 | 8,363 |
2022-03-16 | $50.07 | $50.07 | $49.76 | $49.91 | $49.48 | 61,047 |
2022-03-15 | $50.11 | $50.11 | $49.98 | $50.05 | $49.62 | 8,472 |
2022-03-14 | $50.12 | $50.12 | $49.95 | $50.00 | $49.57 | 21,935 |
2022-03-11 | $50.15 | $50.19 | $50.11 | $50.15 | $49.72 | 6,194 |
2022-03-10 | $50.24 | $50.28 | $50.21 | $50.25 | $49.74 | 9,336 |
2022-03-09 | $50.29 | $50.36 | $50.22 | $50.33 | $49.82 | 9,554 |
2022-03-08 | $50.38 | $50.40 | $50.20 | $50.36 | $49.85 | 10,408 |
2022-03-07 | $50.53 | $50.53 | $50.41 | $50.46 | $49.95 | 8,290 |
2022-03-04 | $50.58 | $50.61 | $50.56 | $50.58 | $50.06 | 8,517 |
2022-03-03 | $50.54 | $50.58 | $50.51 | $50.54 | $50.03 | 2,276 |
2022-03-02 | $50.58 | $50.61 | $50.52 | $50.56 | $50.05 | 17,075 |
2022-03-01 | $50.67 | $50.71 | $50.65 | $50.67 | $50.15 | 3,061 |
2022-02-28 | $50.59 | $50.59 | $50.49 | $50.54 | $50.03 | 7,903 |
2022-02-25 | $50.58 | $50.58 | $50.50 | $50.57 | $50.05 | 7,019 |
2022-02-24 | $50.42 | $50.54 | $50.42 | $50.52 | $50.01 | 42,190 |
2022-02-23 | $50.53 | $50.57 | $50.52 | $50.53 | $50.02 | 4,714 |
2022-02-22 | $50.58 | $50.59 | $50.53 | $50.56 | $50.05 | 5,218 |
2022-02-18 | $50.61 | $50.65 | $50.59 | $50.63 | $50.12 | 12,931 |
2022-02-17 | $50.64 | $50.64 | $50.59 | $50.62 | $50.10 | 3,961 |
2022-02-16 | $50.55 | $50.57 | $50.52 | $50.57 | $50.06 | 3,729 |
2022-02-15 | $50.55 | $50.58 | $50.54 | $50.56 | $50.05 | 8,963 |
2022-02-14 | $50.55 | $50.60 | $50.51 | $50.56 | $50.04 | 18,130 |
2022-02-11 | $50.63 | $50.63 | $50.56 | $50.61 | $50.09 | 64,517 |
2022-02-10 | $50.77 | $50.77 | $50.57 | $50.57 | $50.06 | 23,060 |
2022-02-09 | $50.87 | $50.87 | $50.81 | $50.85 | $50.27 | 12,620 |
2022-02-08 | $50.86 | $50.86 | $50.79 | $50.83 | $50.25 | 18,073 |
2022-02-07 | $50.83 | $50.88 | $50.83 | $50.87 | $50.29 | 4,402 |
2022-02-04 | $50.85 | $50.86 | $50.83 | $50.85 | $50.27 | 3,271 |
2022-02-03 | $50.94 | $50.95 | $50.93 | $50.94 | $50.36 | 4,960 |
2022-02-02 | $51.00 | $51.03 | $50.98 | $51.01 | $50.43 | 16,346 |
2022-02-01 | $50.90 | $50.98 | $50.90 | $50.98 | $50.40 | 7,948 |
2022-01-31 | $50.92 | $50.98 | $50.92 | $50.94 | $50.37 | 22,805 |
2022-01-28 | $50.92 | $50.96 | $50.92 | $50.96 | $50.38 | 2,847 |
2022-01-27 | $50.95 | $50.98 | $50.90 | $50.90 | $50.32 | 17,282 |
2022-01-26 | $51.10 | $51.10 | $50.94 | $50.94 | $50.36 | 15,056 |
2022-01-25 | $51.10 | $51.10 | $51.08 | $51.08 | $50.50 | 5,862 |
2022-01-24 | $51.10 | $51.13 | $51.08 | $51.10 | $50.52 | 79,417 |
2022-01-21 | $51.13 | $51.14 | $51.11 | $51.12 | $50.54 | 106,482 |
2022-01-20 | $51.11 | $51.12 | $51.08 | $51.08 | $50.50 | 12,050 |
2022-01-19 | $51.08 | $51.13 | $51.08 | $51.09 | $50.51 | 5,621 |
2022-01-18 | $51.31 | $51.31 | $51.06 | $51.07 | $50.49 | 35,326 |
2022-01-14 | $51.20 | $51.20 | $51.16 | $51.17 | $50.59 | 6,218 |
2022-01-13 | $51.21 | $51.22 | $51.20 | $51.22 | $50.63 | 9,117 |
2022-01-12 | $51.25 | $51.25 | $51.18 | $51.21 | $50.62 | 28,504 |
2022-01-11 | $51.16 | $51.21 | $51.16 | $51.21 | $50.61 | 8,983 |
2022-01-10 | $51.16 | $51.17 | $51.14 | $51.17 | $50.58 | 3,941 |
2022-01-07 | $51.19 | $51.21 | $51.17 | $51.20 | $50.61 | 12,671 |
2022-01-06 | $51.22 | $51.25 | $51.20 | $51.22 | $50.63 | 18,560 |
2022-01-05 | $51.30 | $51.31 | $51.23 | $51.25 | $50.65 | 4,636 |
2022-01-04 | $51.28 | $51.34 | $51.28 | $51.30 | $50.71 | 48,862 |
2022-01-03 | $51.28 | $51.29 | $51.27 | $51.28 | $50.68 | 3,445 |
2021-12-31 | $51.32 | $51.35 | $51.32 | $51.33 | $50.74 | 11,584 |
2021-12-30 | $51.29 | $51.33 | $51.29 | $51.32 | $50.73 | 80,263 |
2021-12-29 | $51.28 | $51.32 | $51.28 | $51.32 | $50.72 | 10,799 |
2021-12-28 | $51.32 | $51.40 | $51.30 | $51.33 | $50.73 | 22,613 |
2021-12-27 | $51.26 | $51.32 | $51.26 | $51.31 | $50.71 | 26,112 |
2021-12-23 | $51.29 | $51.34 | $51.29 | $51.31 | $50.72 | 25,705 |
2021-12-22 | $51.31 | $51.62 | $51.26 | $51.30 | $50.70 | 66,445 |
2021-12-21 | $51.27 | $51.31 | $51.26 | $51.30 | $50.71 | 51,283 |
2021-12-20 | $51.31 | $51.36 | $51.27 | $51.29 | $50.70 | 33,414 |
2021-12-17 | $51.32 | $51.32 | $51.29 | $51.30 | $50.70 | 10,170 |
2021-12-16 | $51.30 | $51.34 | $51.30 | $51.32 | $50.72 | 11,476 |
2021-12-15 | $51.33 | $51.38 | $51.33 | $51.38 | $50.68 | 26,446 |
2021-12-14 | $51.35 | $51.38 | $51.26 | $51.37 | $50.66 | 24,051 |
2021-12-13 | $51.36 | $51.40 | $51.35 | $51.38 | $50.67 | 12,209 |
2021-12-10 | $51.34 | $51.40 | $51.34 | $51.40 | $50.69 | 22,254 |
2021-12-09 | $51.51 | $51.51 | $51.30 | $51.33 | $50.63 | 17,784 |
2021-12-08 | $51.52 | $51.53 | $51.51 | $51.53 | $50.65 | 7,263 |
2021-12-07 | $51.56 | $51.56 | $51.52 | $51.54 | $50.66 | 9,277 |
2021-12-06 | $51.53 | $51.56 | $51.52 | $51.54 | $50.66 | 12,738 |
2021-12-03 | $51.53 | $51.57 | $51.53 | $51.57 | $50.69 | 5,265 |
2021-12-02 | $51.54 | $51.55 | $51.53 | $51.54 | $50.67 | 1,932 |
2021-12-01 | $51.54 | $51.54 | $51.51 | $51.53 | $50.66 | 131,621 |
2021-11-30 | $51.62 | $51.62 | $51.53 | $51.55 | $50.67 | 13,391 |
2021-11-29 | $51.52 | $51.59 | $51.52 | $51.56 | $50.69 | 9,082 |
2021-11-26 | $51.69 | $51.69 | $51.55 | $51.55 | $50.68 | 4,055 |
2021-11-24 | $51.53 | $51.54 | $51.48 | $51.50 | $50.63 | 22,380 |
2021-11-23 | $51.54 | $51.54 | $51.51 | $51.51 | $50.64 | 9,074 |
2021-11-22 | $51.56 | $51.57 | $51.53 | $51.53 | $50.65 | 12,206 |
2021-11-19 | $51.61 | $51.63 | $51.57 | $51.57 | $50.70 | 13,263 |
2021-11-18 | $51.56 | $51.61 | $51.56 | $51.59 | $50.72 | 14,629 |
2021-11-17 | $51.58 | $51.60 | $51.55 | $51.57 | $50.70 | 11,230 |
2021-11-16 | $51.52 | $51.72 | $51.52 | $51.57 | $50.70 | 40,140 |
2021-11-15 | $51.59 | $51.59 | $51.55 | $51.56 | $50.68 | 9,265 |
2021-11-12 | $51.55 | $51.59 | $51.55 | $51.57 | $50.70 | 39,039 |
2021-11-11 | $51.57 | $51.74 | $51.54 | $51.56 | $50.69 | 571,517 |
2021-11-10 | $51.60 | $51.80 | $51.57 | $51.58 | $50.71 | 1,189,864 |
2021-11-09 | $51.67 | $51.68 | $51.64 | $51.66 | $50.78 | 6,842 |
2021-11-08 | $51.66 | $51.66 | $51.60 | $51.62 | $50.75 | 28,297 |
2021-11-05 | $51.71 | $51.75 | $51.71 | $51.75 | $50.80 | 3,781 |
2021-11-04 | $51.68 | $51.74 | $51.68 | $51.74 | $50.79 | 26,199 |
2021-11-03 | $51.62 | $51.65 | $51.59 | $51.64 | $50.69 | 3,990 |
2021-11-02 | $51.66 | $51.68 | $51.66 | $51.67 | $50.73 | 27,449 |
2021-11-01 | $51.61 | $51.62 | $51.56 | $51.61 | $50.67 | 22,912 |
2021-10-29 | $51.63 | $51.65 | $51.61 | $51.63 | $50.69 | 92,439 |
2021-10-28 | $51.64 | $51.64 | $51.60 | $51.62 | $50.67 | 2,492 |
2021-10-27 | $51.65 | $51.65 | $51.62 | $51.63 | $50.69 | 2,172 |
2021-10-26 | $51.63 | $51.63 | $51.60 | $51.62 | $50.68 | 5,700 |
2021-10-25 | $51.63 | $51.65 | $51.60 | $51.62 | $50.68 | 8,433 |
2021-10-22 | $51.59 | $51.60 | $51.57 | $51.59 | $50.64 | 3,985 |
2021-10-21 | $51.60 | $51.65 | $51.59 | $51.61 | $50.66 | 12,465 |
2021-10-20 | $51.67 | $51.67 | $51.63 | $51.65 | $50.70 | 11,152 |
2021-10-19 | $51.66 | $51.67 | $51.58 | $51.64 | $50.69 | 35,606 |
2021-10-18 | $51.63 | $51.65 | $51.60 | $51.64 | $50.70 | 2,363 |
2021-10-15 | $51.67 | $51.68 | $51.65 | $51.65 | $50.71 | 6,504 |
2021-10-14 | $51.68 | $51.68 | $51.64 | $51.67 | $50.73 | 14,550 |
2021-10-13 | $51.67 | $51.69 | $51.65 | $51.67 | $50.73 | 9,465 |
2021-10-12 | $51.97 | $51.97 | $51.65 | $51.67 | $50.73 | 8,834 |
2021-10-11 | $51.68 | $51.68 | $51.66 | $51.66 | $50.72 | 1,078 |
2021-10-08 | $51.73 | $51.73 | $51.67 | $51.69 | $50.75 | 11,498 |
2021-10-07 | $51.82 | $51.82 | $51.77 | $51.79 | $50.78 | 7,192 |
2021-10-06 | $51.80 | $51.92 | $51.74 | $51.81 | $50.80 | 16,233 |
2021-10-05 | $51.81 | $51.84 | $51.79 | $51.81 | $50.80 | 3,046 |
2021-10-04 | $51.84 | $51.86 | $51.53 | $51.73 | $50.72 | 85,741 |
2021-10-01 | $51.86 | $51.87 | $51.80 | $51.87 | $50.86 | 9,987 |
2021-09-30 | $51.85 | $51.85 | $51.76 | $51.79 | $50.78 | 11,907 |
2021-09-29 | $51.77 | $51.81 | $51.77 | $51.78 | $50.77 | 68,963 |
2021-09-28 | $51.77 | $51.77 | $51.74 | $51.76 | $50.75 | 4,345 |
2021-09-27 | $51.76 | $51.79 | $51.76 | $51.78 | $50.77 | 1,140 |
2021-09-24 | $51.82 | $51.82 | $51.81 | $51.81 | $50.80 | 996 |
2021-09-23 | $51.85 | $51.85 | $51.80 | $51.83 | $50.82 | 4,771 |
2021-09-22 | $51.83 | $51.84 | $51.83 | $51.84 | $50.83 | 5,432 |
2021-09-21 | $51.82 | $51.84 | $51.82 | $51.83 | $50.82 | 1,681 |
2021-09-20 | $51.80 | $51.84 | $51.80 | $51.84 | $50.83 | 10,313 |
2021-09-17 | $51.89 | $51.89 | $51.80 | $51.83 | $50.82 | 5,074 |
2021-09-16 | $51.86 | $51.89 | $51.85 | $51.86 | $50.85 | 7,390 |
2021-09-15 | $51.87 | $51.88 | $51.83 | $51.85 | $50.84 | 5,613 |
2021-09-14 | $51.75 | $51.87 | $51.75 | $51.86 | $50.85 | 4,295 |
2021-09-13 | $51.83 | $51.87 | $51.81 | $51.85 | $50.84 | 3,346 |
2021-09-10 | $51.85 | $51.91 | $51.85 | $51.86 | $50.86 | 12,155 |
2021-09-09 | $51.87 | $51.90 | $51.84 | $51.88 | $50.87 | 6,709 |
2021-09-08 | $51.93 | $51.93 | $51.89 | $51.91 | $50.83 | 3,340 |
2021-09-07 | $51.88 | $51.94 | $51.88 | $51.94 | $50.86 | 14,364 |
2021-09-03 | $51.94 | $51.94 | $51.91 | $51.93 | $50.85 | 2,493 |
2021-09-02 | $51.94 | $51.95 | $51.93 | $51.93 | $50.85 | 25,970 |
2021-09-01 | $51.91 | $51.96 | $51.87 | $51.89 | $50.81 | 2,690 |
2021-08-31 | $51.92 | $51.94 | $51.90 | $51.94 | $50.86 | 6,802 |
2021-08-30 | $51.88 | $51.90 | $51.87 | $51.89 | $50.81 | 2,063 |
2021-08-27 | $51.86 | $51.98 | $51.86 | $51.92 | $50.84 | 13,141 |
2021-08-26 | $51.86 | $51.92 | $51.82 | $51.84 | $50.76 | 19,287 |
2021-08-25 | $51.84 | $52.03 | $51.79 | $51.84 | $50.76 | 63,742 |
2021-08-24 | $51.87 | $51.87 | $51.86 | $51.86 | $50.78 | 5,715 |
2021-08-23 | $52.15 | $52.15 | $51.85 | $51.86 | $50.78 | 5,252 |
2021-08-20 | $51.84 | $51.87 | $51.84 | $51.86 | $50.78 | 6,592 |
2021-08-19 | $51.85 | $51.85 | $51.83 | $51.84 | $50.77 | 4,775 |
2021-08-18 | $51.84 | $51.84 | $51.82 | $51.82 | $50.74 | 1,440 |
2021-08-17 | $51.82 | $51.83 | $51.82 | $51.83 | $50.76 | 2,980 |
2021-08-16 | $51.89 | $51.89 | $51.84 | $51.85 | $50.78 | 3,569 |
2021-08-13 | $51.85 | $51.85 | $51.84 | $51.85 | $50.78 | 3,255 |
2021-08-12 | $51.83 | $51.84 | $51.81 | $51.83 | $50.76 | 2,815 |
2021-08-11 | $51.80 | $51.82 | $51.80 | $51.82 | $50.75 | 26,950 |
2021-08-10 | $51.81 | $51.81 | $51.77 | $51.79 | $50.71 | 15,067 |
2021-08-09 | $51.82 | $51.83 | $51.81 | $51.81 | $50.74 | 2,596 |
2021-08-06 | $51.91 | $51.92 | $51.91 | $51.91 | $50.76 | 1,067 |
2021-08-05 | $51.92 | $51.94 | $51.92 | $51.93 | $50.78 | 3,588 |
2021-08-04 | $51.95 | $51.95 | $51.94 | $51.94 | $50.79 | 1,960 |
2021-08-03 | $52.00 | $52.00 | $51.96 | $51.97 | $50.82 | 8,714 |
2021-08-02 | $51.96 | $51.97 | $51.95 | $51.96 | $50.81 | 33,850 |
2021-07-30 | $51.95 | $51.95 | $51.95 | $51.95 | $50.80 | 211 |
2021-07-29 | $51.93 | $51.96 | $51.93 | $51.95 | $50.80 | 7,708 |
2021-07-28 | $51.92 | $51.93 | $51.90 | $51.92 | $50.77 | 7,193 |
2021-07-27 | $51.91 | $52.07 | $51.89 | $51.93 | $50.78 | 24,898 |
2021-07-26 | $51.90 | $51.92 | $51.89 | $51.91 | $50.76 | 17,578 |
2021-07-23 | $51.95 | $51.96 | $51.85 | $51.91 | $50.76 | 191,153 |
2021-07-22 | $51.96 | $51.97 | $51.95 | $51.96 | $50.81 | 4,143 |
2021-07-21 | $51.93 | $51.95 | $51.92 | $51.94 | $50.79 | 17,208 |
2021-07-20 | $51.94 | $51.95 | $51.93 | $51.93 | $50.78 | 3,807 |
2021-07-19 | $51.91 | $51.92 | $51.89 | $51.90 | $50.75 | 5,811 |
2021-07-16 | $51.91 | $51.92 | $51.90 | $51.90 | $50.75 | 9,275 |
2021-07-15 | $51.91 | $51.93 | $51.91 | $51.92 | $50.77 | 3,729 |
2021-07-14 | $51.92 | $51.93 | $51.87 | $51.89 | $50.74 | 20,213 |
2021-07-13 | $51.88 | $51.92 | $51.87 | $51.89 | $50.74 | 14,082 |
2021-07-12 | $51.90 | $51.91 | $51.90 | $51.91 | $50.76 | 5,990 |
2021-07-09 | $51.93 | $51.93 | $51.90 | $51.91 | $50.76 | 27,429 |
2021-07-08 | $52.00 | $52.01 | $51.99 | $52.01 | $50.79 | 4,984 |
2021-07-07 | $51.98 | $52.00 | $51.97 | $51.99 | $50.77 | 4,001 |
2021-07-06 | $51.95 | $51.97 | $51.94 | $51.97 | $50.75 | 8,597 |
2021-07-02 | $51.96 | $51.96 | $51.94 | $51.96 | $50.75 | 2,396 |
2021-07-01 | $51.91 | $51.92 | $51.91 | $51.92 | $50.71 | 757 |
2021-06-30 | $51.90 | $51.92 | $51.90 | $51.92 | $50.71 | 5,277 |
2021-06-29 | $51.91 | $51.91 | $51.90 | $51.91 | $50.69 | 3,780 |
2021-06-28 | $51.90 | $51.90 | $51.89 | $51.90 | $50.68 | 3,212 |
2021-06-25 | $51.89 | $51.92 | $51.87 | $51.88 | $50.67 | 14,084 |
2021-06-24 | $51.87 | $51.88 | $51.87 | $51.87 | $50.66 | 8,796 |
2021-06-23 | $51.88 | $51.88 | $51.87 | $51.87 | $50.66 | 4,926 |
2021-06-22 | $51.87 | $51.87 | $51.86 | $51.87 | $50.65 | 4,685 |
2021-06-21 | $51.81 | $51.85 | $51.81 | $51.84 | $50.63 | 8,080 |
2021-06-18 | $51.84 | $51.84 | $51.79 | $51.83 | $50.62 | 17,062 |
2021-06-17 | $51.86 | $51.88 | $51.85 | $51.87 | $50.66 | 2,654 |
2021-06-16 | $51.93 | $51.94 | $51.80 | $51.87 | $50.66 | 7,741 |
2021-06-15 | $51.93 | $51.94 | $51.90 | $51.93 | $50.72 | 20,452 |
2021-06-14 | $51.92 | $51.93 | $51.92 | $51.92 | $50.71 | 78,685 |
2021-06-11 | $51.96 | $51.96 | $51.94 | $51.95 | $50.74 | 7,867 |
2021-06-10 | $51.93 | $51.97 | $51.92 | $51.94 | $50.73 | 14,023 |
2021-06-09 | $51.98 | $52.00 | $51.97 | $51.98 | $50.70 | 38,709 |
2021-06-08 | $51.93 | $52.08 | $51.90 | $51.97 | $50.69 | 20,392 |
2021-06-07 | $51.87 | $51.91 | $51.87 | $51.90 | $50.62 | 3,334 |
2021-06-04 | $51.92 | $51.93 | $51.91 | $51.91 | $50.63 | 859 |
2021-06-03 | $51.87 | $51.89 | $51.86 | $51.88 | $50.60 | 2,087 |
2021-06-02 | $51.89 | $51.92 | $51.89 | $51.89 | $50.61 | 40,285 |
2021-06-01 | $51.89 | $51.90 | $51.88 | $51.90 | $50.62 | 2,731 |
2021-05-28 | $51.88 | $51.91 | $51.88 | $51.90 | $50.62 | 5,650 |
2021-05-27 | $51.89 | $51.91 | $51.86 | $51.88 | $50.61 | 4,439 |
2021-05-26 | $51.85 | $51.88 | $51.85 | $51.88 | $50.60 | 626 |
2021-05-25 | $51.82 | $51.90 | $51.82 | $51.89 | $50.61 | 9,835 |
2021-05-24 | $51.82 | $51.85 | $51.82 | $51.84 | $50.56 | 3,700 |
2021-05-21 | $51.84 | $51.84 | $51.81 | $51.82 | $50.54 | 1,831 |
2021-05-20 | $51.81 | $51.89 | $51.81 | $51.89 | $50.61 | 31,134 |
2021-05-19 | $51.80 | $51.80 | $51.75 | $51.77 | $50.50 | 2,074 |
2021-05-18 | $51.82 | $51.82 | $51.78 | $51.78 | $50.50 | 24,189 |
2021-05-17 | $51.74 | $51.84 | $51.74 | $51.82 | $50.54 | 66,267 |
2021-05-14 | $51.81 | $51.83 | $51.81 | $51.82 | $50.54 | 2,726 |
2021-05-13 | $51.79 | $51.80 | $51.77 | $51.79 | $50.51 | 3,533 |
2021-05-12 | $51.79 | $51.79 | $51.74 | $51.76 | $50.48 | 1,471 |
2021-05-11 | $51.80 | $51.80 | $51.77 | $51.79 | $50.51 | 2,307 |
2021-05-10 | $51.89 | $51.89 | $51.81 | $51.81 | $50.53 | 19,920 |
2021-05-07 | $51.83 | $51.93 | $51.83 | $51.90 | $50.57 | 8,098 |
2021-05-06 | $51.79 | $51.83 | $51.75 | $51.82 | $50.48 | 3,293 |
2021-05-05 | $51.82 | $51.88 | $51.72 | $51.74 | $50.41 | 973,958 |
2021-05-04 | $51.87 | $51.87 | $51.84 | $51.85 | $50.51 | 3,700 |
2021-05-03 | $51.85 | $51.91 | $51.85 | $51.90 | $50.56 | 4,899 |
2021-04-30 | $51.85 | $51.88 | $51.84 | $51.84 | $50.51 | 4,445 |
2021-04-29 | $51.83 | $52.00 | $51.83 | $51.85 | $50.51 | 120,528 |
2021-04-28 | $51.83 | $51.83 | $51.82 | $51.83 | $50.50 | 2,028 |
2021-04-27 | $51.83 | $51.86 | $51.81 | $51.82 | $50.48 | 13,872 |
2021-04-26 | $51.83 | $51.84 | $51.82 | $51.82 | $50.49 | 2,914 |
2021-04-23 | $51.83 | $51.87 | $51.83 | $51.84 | $50.50 | 3,140 |
2021-04-22 | $51.80 | $51.86 | $51.80 | $51.82 | $50.49 | 10,444 |
2021-04-21 | $51.80 | $51.81 | $51.80 | $51.81 | $50.47 | 2,922 |
2021-04-20 | $51.76 | $51.78 | $51.76 | $51.78 | $50.44 | 461 |
2021-04-19 | $51.79 | $51.79 | $51.76 | $51.78 | $50.45 | 10,534 |
2021-04-16 | $51.78 | $51.79 | $51.78 | $51.79 | $50.45 | 3,897 |
2021-04-15 | $51.79 | $51.84 | $51.76 | $51.81 | $50.48 | 8,720 |
2021-04-14 | $51.75 | $51.79 | $51.74 | $51.78 | $50.44 | 6,118 |
2021-04-13 | $51.77 | $51.78 | $51.77 | $51.78 | $50.45 | 3,523 |
2021-04-12 | $51.75 | $51.75 | $51.71 | $51.73 | $50.40 | 3,711 |
2021-04-09 | $51.76 | $51.78 | $51.75 | $51.78 | $50.44 | 26,592 |
2021-04-08 | $51.83 | $51.83 | $51.82 | $51.82 | $50.43 | 1,775 |
2021-04-07 | $51.81 | $51.82 | $51.80 | $51.80 | $50.41 | 1,463 |
2021-04-06 | $51.76 | $51.79 | $51.76 | $51.78 | $50.39 | 3,712 |
2021-04-05 | $51.74 | $51.76 | $51.74 | $51.75 | $50.36 | 4,397 |
2021-04-01 | $51.76 | $51.76 | $51.76 | $51.76 | $50.37 | 720 |
2021-03-31 | $51.74 | $51.76 | $51.73 | $51.75 | $50.36 | 6,087 |
2021-03-30 | $51.72 | $51.72 | $51.70 | $51.71 | $50.33 | 78,451 |
2021-03-29 | $51.71 | $51.72 | $51.71 | $51.72 | $50.33 | 632 |
2021-03-26 | $51.74 | $51.74 | $51.73 | $51.74 | $50.35 | 2,649 |
2021-03-25 | $51.73 | $51.74 | $51.73 | $51.74 | $50.35 | 3,497 |
2021-03-24 | $51.74 | $51.74 | $51.73 | $51.73 | $50.34 | 1,662 |
2021-03-23 | $51.72 | $51.72 | $51.71 | $51.71 | $50.32 | 1,974 |
2021-03-22 | $51.71 | $51.71 | $51.70 | $51.71 | $50.32 | 2,099 |
2021-03-19 | $51.68 | $51.71 | $51.68 | $51.70 | $50.32 | 4,772 |
2021-03-18 | $51.67 | $51.68 | $51.66 | $51.66 | $50.27 | 4,221 |
2021-03-17 | $51.69 | $51.74 | $51.69 | $51.74 | $50.36 | 3,206 |
2021-03-16 | $51.73 | $51.73 | $51.70 | $51.71 | $50.32 | 3,616 |
2021-03-15 | $51.70 | $51.71 | $51.70 | $51.71 | $50.32 | 21,161 |
2021-03-12 | $51.71 | $51.72 | $51.70 | $51.72 | $50.33 | 3,512 |
2021-03-11 | $51.75 | $51.75 | $51.74 | $51.74 | $50.35 | 1,918 |
2021-03-10 | $51.76 | $51.80 | $51.76 | $51.79 | $50.32 | 6,187 |
2021-03-09 | $51.78 | $51.78 | $51.76 | $51.76 | $50.30 | 2,065 |
2021-03-08 | $51.78 | $51.78 | $51.74 | $51.74 | $50.27 | 3,309 |
2021-03-05 | $51.79 | $51.83 | $51.76 | $51.81 | $50.35 | 6,985 |
2021-03-04 | $51.79 | $51.79 | $51.79 | $51.79 | $50.33 | 852 |
2021-03-03 | $51.82 | $51.83 | $51.80 | $51.81 | $50.35 | 3,077 |
2021-03-02 | $51.84 | $51.84 | $51.83 | $51.83 | $50.36 | 6,937 |
2021-03-01 | $51.81 | $51.84 | $51.81 | $51.82 | $50.36 | 29,884 |
2021-02-26 | $51.75 | $51.75 | $51.73 | $51.75 | $50.28 | 9,806 |
2021-02-25 | $51.83 | $51.83 | $51.77 | $51.77 | $50.30 | 4,723 |
2021-02-24 | $51.85 | $51.88 | $51.85 | $51.88 | $50.41 | 3,549 |
2021-02-23 | $51.86 | $51.89 | $51.85 | $51.89 | $50.42 | 28,163 |
2021-02-22 | $51.88 | $51.89 | $51.86 | $51.87 | $50.40 | 3,028 |
2021-02-19 | $51.90 | $51.90 | $51.88 | $51.88 | $50.41 | 4,681 |
2021-02-18 | $51.90 | $51.90 | $51.89 | $51.90 | $50.43 | 1,240 |
2021-02-17 | $51.87 | $51.93 | $51.87 | $51.93 | $50.46 | 7,807 |
2021-02-16 | $51.90 | $51.90 | $51.86 | $51.87 | $50.40 | 7,963 |
2021-02-12 | $51.93 | $51.93 | $51.91 | $51.92 | $50.45 | 3,571 |
2021-02-11 | $51.92 | $51.92 | $51.91 | $51.91 | $50.44 | 1,139 |
2021-02-10 | $51.89 | $51.92 | $51.89 | $51.91 | $50.44 | 6,425 |
2021-02-09 | $51.95 | $51.96 | $51.94 | $51.95 | $50.43 | 21,629 |
2021-02-08 | $51.95 | $51.95 | $51.93 | $51.94 | $50.42 | 2,593 |
2021-02-05 | $51.93 | $51.96 | $51.92 | $51.93 | $50.40 | 10,383 |
2021-02-04 | $51.92 | $51.97 | $51.90 | $51.93 | $50.40 | 126,372 |
2021-02-03 | $51.90 | $51.94 | $51.90 | $51.92 | $50.39 | 8,000 |
2021-02-02 | $51.91 | $52.10 | $51.89 | $51.91 | $50.39 | 22,261 |
2021-02-01 | $51.86 | $51.91 | $51.86 | $51.89 | $50.37 | 3,281 |
2021-01-29 | $51.86 | $51.87 | $51.84 | $51.86 | $50.34 | 2,855 |
2021-01-28 | $51.89 | $52.14 | $51.87 | $51.87 | $50.34 | 16,680 |
2021-01-27 | $51.88 | $51.88 | $51.86 | $51.87 | $50.35 | 3,437 |
2021-01-26 | $51.88 | $51.88 | $51.87 | $51.87 | $50.35 | 496 |
2021-01-25 | $51.84 | $51.87 | $51.84 | $51.86 | $50.34 | 21,814 |
2021-01-22 | $51.82 | $51.90 | $51.82 | $51.87 | $50.35 | 7,036 |
2021-01-21 | $51.87 | $51.88 | $51.85 | $51.86 | $50.33 | 1,691 |
2021-01-20 | $51.87 | $51.89 | $51.86 | $51.87 | $50.34 | 2,251 |
2021-01-19 | $51.84 | $51.86 | $51.82 | $51.84 | $50.32 | 3,234 |
2021-01-15 | $51.86 | $51.87 | $51.83 | $51.83 | $50.31 | 22,810 |
2021-01-14 | $51.85 | $51.86 | $51.83 | $51.84 | $50.32 | 3,046 |
2021-01-13 | $51.81 | $51.85 | $51.79 | $51.81 | $50.28 | 8,001 |
2021-01-12 | $51.79 | $51.81 | $51.79 | $51.80 | $50.28 | 5,601 |
2021-01-11 | $51.81 | $51.82 | $51.80 | $51.81 | $50.28 | 4,071 |
2021-01-08 | $51.82 | $51.84 | $51.79 | $51.81 | $50.29 | 82,807 |
2021-01-07 | $51.80 | $51.82 | $51.79 | $51.81 | $50.28 | 5,014 |
2021-01-06 | $51.82 | $51.82 | $51.80 | $51.81 | $50.29 | 617 |
2021-01-05 | $51.82 | $51.84 | $51.70 | $51.81 | $50.29 | 7,593 |
2021-01-04 | $51.79 | $51.82 | $51.79 | $51.82 | $50.29 | 4,008 |
2020-12-31 | $51.81 | $51.81 | $51.79 | $51.81 | $50.29 | 5,530 |
2020-12-30 | $51.79 | $51.80 | $51.79 | $51.80 | $50.28 | 2,124 |
2020-12-29 | $51.80 | $51.87 | $51.68 | $51.77 | $50.24 | 25,865 |
2020-12-28 | $51.74 | $51.80 | $51.74 | $51.79 | $50.27 | 19,754 |
2020-12-24 | $51.77 | $51.77 | $51.77 | $51.77 | $50.24 | 453 |
2020-12-23 | $51.73 | $51.74 | $51.71 | $51.74 | $50.22 | 2,109 |
2020-12-22 | $51.75 | $51.75 | $51.72 | $51.74 | $50.21 | 3,720 |
2020-12-21 | $51.70 | $51.73 | $51.69 | $51.70 | $50.18 | 2,907 |
2020-12-18 | $51.72 | $51.72 | $51.72 | $51.72 | $50.20 | 526 |
2020-12-17 | $51.73 | $51.74 | $51.67 | $51.72 | $50.20 | 7,585 |
2020-12-16 | $51.74 | $51.74 | $51.74 | $51.74 | $50.21 | 1,710 |
2020-12-15 | $51.86 | $51.87 | $51.86 | $51.86 | $50.22 | 2,515 |
2020-12-14 | $51.84 | $51.84 | $51.82 | $51.83 | $50.19 | 3,427 |
2020-12-11 | $51.84 | $51.85 | $51.83 | $51.84 | $50.20 | 1,991 |
2020-12-10 | $51.82 | $51.82 | $51.80 | $51.82 | $50.17 | 3,729 |
2020-12-09 | $51.81 | $51.81 | $51.79 | $51.79 | $50.15 | 1,610 |
2020-12-08 | $52.03 | $52.05 | $51.96 | $52.02 | $50.15 | 3,991 |
2020-12-07 | $52.01 | $52.04 | $52.00 | $52.02 | $50.14 | 4,520 |
2020-12-04 | $52.01 | $52.02 | $51.97 | $52.01 | $50.14 | 8,970 |
2020-12-03 | $52.01 | $52.04 | $51.99 | $52.03 | $50.15 | 57,688 |
2020-12-02 | $51.96 | $51.97 | $51.90 | $51.97 | $50.09 | 5,454 |
2020-12-01 | $51.93 | $51.95 | $51.90 | $51.94 | $50.07 | 24,468 |
2020-11-30 | $51.93 | $51.94 | $51.91 | $51.93 | $50.06 | 4,066 |
2020-11-27 | $51.93 | $51.93 | $51.88 | $51.92 | $50.05 | 3,376 |
2020-11-25 | $51.92 | $51.93 | $51.89 | $51.92 | $50.05 | 3,485 |
2020-11-24 | $51.91 | $51.93 | $51.74 | $51.92 | $50.04 | 10,657 |
2020-11-23 | $51.90 | $51.90 | $51.87 | $51.89 | $50.02 | 23,704 |
2020-11-20 | $51.88 | $51.90 | $51.88 | $51.89 | $50.02 | 6,062 |
2020-11-19 | $51.85 | $51.88 | $51.85 | $51.88 | $50.01 | 5,008 |
2020-11-18 | $51.87 | $51.87 | $51.85 | $51.85 | $49.98 | 22,906 |
2020-11-17 | $51.83 | $51.84 | $51.81 | $51.84 | $49.97 | 2,463 |
2020-11-16 | $51.80 | $51.81 | $51.78 | $51.80 | $49.93 | 9,291 |
2020-11-13 | $51.80 | $51.80 | $51.80 | $51.80 | $49.93 | 1,378 |
2020-11-12 | $51.80 | $51.80 | $51.78 | $51.80 | $49.93 | 3,221 |
2020-11-11 | $51.86 | $51.88 | $51.83 | $51.83 | $49.90 | 2,055 |
2020-11-10 | $51.86 | $51.86 | $51.85 | $51.86 | $49.93 | 3,766 |
2020-11-09 | $51.83 | $51.86 | $51.81 | $51.86 | $49.93 | 6,654 |
2020-11-06 | $51.82 | $51.83 | $51.81 | $51.82 | $49.89 | 2,663 |
2020-11-05 | $51.82 | $51.85 | $51.82 | $51.84 | $49.91 | 1,345 |
2020-11-04 | $51.85 | $51.87 | $51.84 | $51.85 | $49.92 | 5,854 |
2020-11-03 | $51.76 | $51.77 | $51.76 | $51.77 | $49.84 | 997 |
2020-11-02 | $51.77 | $51.78 | $51.74 | $51.77 | $49.84 | 9,029 |
2020-10-30 | $51.74 | $51.76 | $51.72 | $51.76 | $49.83 | 4,660 |
2020-10-29 | $51.76 | $51.77 | $51.75 | $51.76 | $49.83 | 4,050 |
2020-10-28 | $51.77 | $51.77 | $51.74 | $51.75 | $49.82 | 3,673 |
2020-10-27 | $51.77 | $51.79 | $51.75 | $51.75 | $49.82 | 2,540 |
2020-10-26 | $51.80 | $51.80 | $51.78 | $51.78 | $49.85 | 4,286 |
2020-10-23 | $51.79 | $51.81 | $51.76 | $51.77 | $49.84 | 7,896 |
2020-10-22 | $51.79 | $51.83 | $51.78 | $51.81 | $49.88 | 87,586 |
2020-10-21 | $51.77 | $51.79 | $51.75 | $51.79 | $49.86 | 4,204 |
2020-10-20 | $51.76 | $51.76 | $51.74 | $51.76 | $49.83 | 6,055 |
2020-10-19 | $51.75 | $51.75 | $51.71 | $51.71 | $49.79 | 1,561 |
2020-10-16 | $51.76 | $51.78 | $51.75 | $51.75 | $49.82 | 6,200 |
2020-10-15 | $51.77 | $51.78 | $51.75 | $51.76 | $49.83 | 2,421 |
2020-10-14 | $51.78 | $51.79 | $51.75 | $51.75 | $49.82 | 5,981 |
2020-10-13 | $51.80 | $51.83 | $51.70 | $51.76 | $49.83 | 207,783 |
2020-10-12 | $51.74 | $51.78 | $51.74 | $51.78 | $49.85 | 2,084 |
2020-10-09 | $51.77 | $51.80 | $51.75 | $51.77 | $49.84 | 6,219 |
2020-10-08 | $51.74 | $51.76 | $51.74 | $51.76 | $49.83 | 1,319 |
2020-10-07 | $51.74 | $52.13 | $51.74 | $51.74 | $49.81 | 15,338 |
2020-10-06 | $51.79 | $51.81 | $51.77 | $51.78 | $49.80 | 2,710 |
2020-10-05 | $51.75 | $51.77 | $51.74 | $51.75 | $49.77 | 23,882 |
2020-10-02 | $51.77 | $51.96 | $51.76 | $51.79 | $49.81 | 12,917 |
2020-10-01 | $51.77 | $51.81 | $51.76 | $51.76 | $49.78 | 21,651 |
2020-09-30 | $51.76 | $51.77 | $51.75 | $51.75 | $49.77 | 90,277 |
2020-09-29 | $51.73 | $51.74 | $51.71 | $51.73 | $49.75 | 120,860 |
2020-09-28 | $51.70 | $51.71 | $51.68 | $51.71 | $49.73 | 88,665 |
2020-09-25 | $51.73 | $52.05 | $51.71 | $51.71 | $49.73 | 190,976 |
2020-09-24 | $51.74 | $51.75 | $51.72 | $51.73 | $49.75 | 182,829 |
2020-09-23 | $51.79 | $51.79 | $51.72 | $51.74 | $49.76 | 186,529 |
2020-09-22 | $51.81 | $51.82 | $51.80 | $51.81 | $49.83 | 183,597 |
2020-09-21 | $51.78 | $51.97 | $51.76 | $51.79 | $49.81 | 195,724 |
2020-09-18 | $51.78 | $51.79 | $51.76 | $51.79 | $49.81 | 189,017 |
2020-09-17 | $51.84 | $51.84 | $51.79 | $51.81 | $49.83 | 188,595 |
2020-09-16 | $51.82 | $52.01 | $51.79 | $51.80 | $49.82 | 131,860 |
2020-09-15 | $51.77 | $51.79 | $51.76 | $51.77 | $49.79 | 106,372 |
2020-09-14 | $51.78 | $51.99 | $51.75 | $51.78 | $49.80 | 129,043 |
2020-09-11 | $51.75 | $51.77 | $51.74 | $51.77 | $49.79 | 105,689 |
2020-09-10 | $51.76 | $51.77 | $51.72 | $51.72 | $49.74 | 106,606 |
2020-09-09 | $51.69 | $51.75 | $51.68 | $51.74 | $49.77 | 105,515 |
2020-09-08 | $51.76 | $51.77 | $51.75 | $51.75 | $49.68 | 2,299 |
2020-09-04 | $51.81 | $51.81 | $51.74 | $51.80 | $49.73 | 98,400 |
2020-09-03 | $51.80 | $51.83 | $51.75 | $51.80 | $49.73 | 8,633 |
2020-09-02 | $51.83 | $51.84 | $51.82 | $51.84 | $49.77 | 1,108 |
2020-09-01 | $51.77 | $51.80 | $51.46 | $51.77 | $49.70 | 11,539 |
2020-08-31 | $51.75 | $51.80 | $51.74 | $51.79 | $49.71 | 22,364 |
2020-08-28 | $51.75 | $51.78 | $51.75 | $51.77 | $49.70 | 5,295 |
2020-08-27 | $51.80 | $51.80 | $51.71 | $51.73 | $49.66 | 1,680 |
2020-08-26 | $51.78 | $51.78 | $51.70 | $51.73 | $49.66 | 2,115 |
2020-08-25 | $51.79 | $51.82 | $51.72 | $51.72 | $49.65 | 10,411 |
2020-08-24 | $51.79 | $51.88 | $51.73 | $51.80 | $49.73 | 15,071 |
2020-08-21 | $51.71 | $51.80 | $51.70 | $51.76 | $49.69 | 4,691 |
2020-08-20 | $51.73 | $51.75 | $51.70 | $51.75 | $49.68 | 2,347 |
2020-08-19 | $51.68 | $51.77 | $51.66 | $51.66 | $49.59 | 4,977 |
2020-08-18 | $51.66 | $51.77 | $51.66 | $51.74 | $49.67 | 5,510 |
2020-08-17 | $51.71 | $51.74 | $51.65 | $51.73 | $49.66 | 35,721 |
2020-08-14 | $51.71 | $51.73 | $51.68 | $51.72 | $49.65 | 1,033 |
2020-08-13 | $51.65 | $51.74 | $51.64 | $51.68 | $49.61 | 10,604 |
2020-08-12 | $51.73 | $51.73 | $51.65 | $51.71 | $49.64 | 3,039 |
2020-08-11 | $51.78 | $51.81 | $51.78 | $51.79 | $49.59 | 1,889 |
2020-08-10 | $51.79 | $51.84 | $51.79 | $51.83 | $49.64 | 2,039 |
2020-08-07 | $51.87 | $51.88 | $51.81 | $51.83 | $49.64 | 2,632 |
2020-08-06 | $51.84 | $51.89 | $51.84 | $51.87 | $49.68 | 1,084 |
2020-08-05 | $51.81 | $51.83 | $51.78 | $51.82 | $49.62 | 2,488 |
2020-08-04 | $51.85 | $51.85 | $51.84 | $51.84 | $49.65 | 990 |
2020-08-03 | $51.78 | $51.80 | $51.78 | $51.79 | $49.59 | 1,794 |
2020-07-31 | $51.73 | $51.81 | $51.73 | $51.81 | $49.62 | 1,642 |
2020-07-30 | $51.73 | $51.77 | $51.70 | $51.76 | $49.57 | 2,276 |
2020-07-29 | $51.67 | $51.75 | $51.67 | $51.75 | $49.56 | 1,957 |
2020-07-28 | $51.70 | $51.76 | $51.66 | $51.70 | $49.51 | 3,874 |
2020-07-27 | $51.63 | $51.69 | $51.63 | $51.69 | $49.50 | 1,917 |
2020-07-24 | $51.62 | $51.64 | $51.57 | $51.63 | $49.44 | 5,685 |
2020-07-23 | $51.68 | $51.68 | $51.59 | $51.64 | $49.45 | 5,462 |
2020-07-22 | $51.59 | $51.67 | $51.57 | $51.64 | $49.45 | 7,610 |
2020-07-21 | $51.55 | $51.63 | $51.54 | $51.59 | $49.41 | 6,022 |
2020-07-20 | $51.58 | $51.58 | $51.51 | $51.56 | $49.38 | 2,239 |
2020-07-17 | $51.48 | $51.53 | $51.48 | $51.52 | $49.34 | 1,910 |
2020-07-16 | $51.47 | $51.55 | $51.45 | $51.51 | $49.33 | 3,301 |
2020-07-15 | $51.43 | $51.51 | $51.43 | $51.48 | $49.30 | 7,700 |
2020-07-14 | $51.38 | $51.51 | $51.38 | $51.48 | $49.30 | 5,832 |
2020-07-13 | $51.39 | $51.46 | $51.32 | $51.32 | $49.15 | 7,800 |
2020-07-10 | $51.42 | $51.45 | $51.41 | $51.41 | $49.23 | 4,100 |
2020-07-09 | $51.37 | $51.45 | $51.32 | $51.41 | $49.24 | 13,776 |
2020-07-08 | $51.39 | $51.44 | $51.34 | $51.41 | $49.23 | 5,539 |
2020-07-07 | $51.55 | $51.55 | $51.49 | $51.49 | $49.20 | 1,200 |
2020-07-06 | $51.41 | $51.70 | $51.41 | $51.49 | $49.20 | 13,627 |
2020-07-02 | $51.39 | $51.50 | $51.39 | $51.39 | $49.11 | 11,750 |
2020-07-01 | $51.37 | $51.64 | $51.37 | $51.47 | $49.18 | 16,776 |
2020-06-30 | $51.36 | $51.42 | $51.33 | $51.42 | $49.13 | 5,744 |
2020-06-29 | $51.29 | $51.36 | $51.29 | $51.35 | $49.07 | 1,032 |
2020-06-26 | $51.32 | $51.35 | $51.26 | $51.32 | $49.03 | 9,449 |
2020-06-25 | $51.38 | $51.39 | $51.30 | $51.37 | $49.08 | 15,647 |
2020-06-24 | $51.27 | $51.29 | $51.20 | $51.26 | $48.98 | 5,746 |
2020-06-23 | $51.42 | $51.60 | $51.35 | $51.39 | $49.11 | 24,910 |
2020-06-22 | $51.36 | $51.40 | $51.29 | $51.38 | $49.10 | 11,901 |
2020-06-19 | $51.28 | $51.36 | $51.28 | $51.32 | $49.03 | 7,036 |
2020-06-18 | $51.22 | $51.31 | $51.22 | $51.25 | $48.97 | 7,264 |
2020-06-17 | $51.18 | $51.31 | $51.18 | $51.25 | $48.97 | 3,830 |
2020-06-16 | $51.15 | $51.23 | $51.15 | $51.19 | $48.91 | 2,282 |
2020-06-15 | $51.04 | $51.13 | $50.91 | $51.09 | $48.82 | 11,147 |
2020-06-12 | $51.02 | $51.04 | $51.02 | $51.04 | $48.77 | 852 |
2020-06-11 | $51.02 | $51.05 | $50.86 | $50.97 | $48.70 | 2,148 |
2020-06-10 | $51.10 | $51.33 | $51.10 | $51.12 | $48.85 | 38,347 |
2020-06-09 | $51.27 | $51.27 | $51.24 | $51.24 | $48.87 | 372 |
2020-06-08 | $51.21 | $51.25 | $51.18 | $51.23 | $48.85 | 2,440 |
2020-06-05 | $51.13 | $51.24 | $51.11 | $51.19 | $48.81 | 22,093 |
2020-06-04 | $51.04 | $51.11 | $51.03 | $51.05 | $48.68 | 3,359 |
2020-06-03 | $50.96 | $50.99 | $50.93 | $50.96 | $48.60 | 1,604 |
2020-06-02 | $50.90 | $50.96 | $50.87 | $50.93 | $48.57 | 5,501 |
2020-06-01 | $50.78 | $50.93 | $50.78 | $50.87 | $48.51 | 3,384 |
2020-05-29 | $50.85 | $50.87 | $50.85 | $50.86 | $48.50 | 957 |
2020-05-28 | $50.75 | $50.83 | $50.75 | $50.75 | $48.39 | 10,343 |
2020-05-27 | $50.70 | $50.76 | $50.70 | $50.76 | $48.40 | 641 |
2020-05-26 | $50.71 | $50.71 | $50.63 | $50.66 | $48.31 | 5,652 |
2020-05-22 | $50.62 | $50.69 | $50.57 | $50.65 | $48.30 | 72,346 |
2020-05-21 | $50.62 | $50.65 | $50.53 | $50.58 | $48.24 | 15,647 |
2020-05-20 | $50.46 | $50.58 | $50.45 | $50.56 | $48.21 | 98,599 |
2020-05-19 | $50.41 | $50.47 | $50.35 | $50.41 | $48.07 | 5,440 |
2020-05-18 | $50.29 | $50.42 | $50.29 | $50.36 | $48.02 | 4,159 |
2020-05-15 | $50.31 | $50.36 | $50.26 | $50.30 | $47.97 | 6,233 |
2020-05-14 | $50.31 | $50.33 | $50.26 | $50.32 | $47.99 | 2,810 |
2020-05-13 | $50.29 | $50.30 | $50.21 | $50.25 | $47.92 | 2,585 |
2020-05-12 | $50.38 | $50.40 | $50.35 | $50.36 | $47.90 | 4,166 |
2020-05-11 | $50.29 | $50.39 | $50.29 | $50.35 | $47.90 | 5,193 |
2020-05-08 | $50.47 | $50.47 | $50.40 | $50.42 | $47.97 | 6,231 |
2020-05-07 | $50.43 | $50.47 | $50.41 | $50.41 | $47.95 | 8,180 |
2020-05-06 | $50.29 | $50.40 | $50.28 | $50.33 | $47.88 | 9,585 |
2020-05-05 | $50.25 | $50.39 | $50.25 | $50.34 | $47.89 | 6,244 |
2020-05-04 | $50.27 | $50.36 | $50.27 | $50.31 | $47.86 | 3,959 |
2020-05-01 | $50.33 | $50.33 | $50.25 | $50.30 | $47.85 | 3,303 |
2020-04-30 | $50.34 | $50.35 | $50.28 | $50.35 | $47.90 | 1,201 |
2020-04-29 | $50.30 | $50.33 | $50.28 | $50.28 | $47.83 | 2,160 |
2020-04-28 | $50.18 | $50.33 | $50.16 | $50.16 | $47.72 | 8,680 |
2020-04-27 | $50.28 | $50.28 | $50.22 | $50.22 | $47.78 | 4,457 |
2020-04-24 | $50.23 | $50.24 | $50.23 | $50.24 | $47.79 | 784 |
2020-04-23 | $50.18 | $50.25 | $50.14 | $50.20 | $47.75 | 6,207 |
2020-04-22 | $50.16 | $50.20 | $50.10 | $50.17 | $47.72 | 2,595 |
2020-04-21 | $50.19 | $50.19 | $50.07 | $50.09 | $47.65 | 5,526 |
2020-04-20 | $50.22 | $50.22 | $50.11 | $50.13 | $47.69 | 5,381 |
2020-04-17 | $50.18 | $50.22 | $50.10 | $50.22 | $47.77 | 4,611 |
2020-04-16 | $50.08 | $50.17 | $50.07 | $50.13 | $47.69 | 6,585 |
2020-04-15 | $50.07 | $50.12 | $50.00 | $50.07 | $47.63 | 6,897 |
2020-04-14 | $49.99 | $50.08 | $49.99 | $50.04 | $47.60 | 4,625 |
2020-04-13 | $49.40 | $49.96 | $49.40 | $49.93 | $47.50 | 10,462 |
2020-04-09 | $49.45 | $49.90 | $49.45 | $49.87 | $47.44 | 6,117 |
2020-04-08 | $49.29 | $49.49 | $49.28 | $49.47 | $47.06 | 6,309 |
2020-04-07 | $49.32 | $49.36 | $49.23 | $49.28 | $46.89 | 7,391 |
2020-04-06 | $49.16 | $49.34 | $49.16 | $49.31 | $46.82 | 3,224 |
2020-04-03 | $49.13 | $49.32 | $49.12 | $49.32 | $46.83 | 7,590 |
2020-04-02 | $49.32 | $49.34 | $49.23 | $49.23 | $46.75 | 2,880 |
2020-04-01 | $49.08 | $49.26 | $49.08 | $49.18 | $46.70 | 3,394 |
2020-03-31 | $49.23 | $49.49 | $49.20 | $49.29 | $46.80 | 7,715 |
2020-03-30 | $49.20 | $49.24 | $49.07 | $49.16 | $46.67 | 2,639 |
2020-03-27 | $48.92 | $50.88 | $48.92 | $49.48 | $46.98 | 131,251 |
2020-03-26 | $49.00 | $49.16 | $49.00 | $49.16 | $46.67 | 2,479 |
2020-03-25 | $48.89 | $48.95 | $48.85 | $48.88 | $46.41 | 3,215 |
2020-03-24 | $48.74 | $48.74 | $48.58 | $48.67 | $46.20 | 2,691 |
2020-03-23 | $48.85 | $48.90 | $48.82 | $48.90 | $46.43 | 4,417 |
2020-03-20 | $48.54 | $48.91 | $48.54 | $48.69 | $46.23 | 12,040 |
2020-03-19 | $48.70 | $49.53 | $48.70 | $49.04 | $46.56 | 41,732 |
2020-03-18 | $49.61 | $49.73 | $49.09 | $49.44 | $46.94 | 12,674 |
2020-03-17 | $50.16 | $50.22 | $49.94 | $50.07 | $47.54 | 3,183 |
2020-03-16 | $50.38 | $50.38 | $50.15 | $50.15 | $47.61 | 4,932 |
2020-03-13 | $50.16 | $50.66 | $50.16 | $50.57 | $48.01 | 7,205 |
2020-03-12 | $50.28 | $50.50 | $49.61 | $50.24 | $47.70 | 15,797 |
2020-03-11 | $50.95 | $50.98 | $50.77 | $50.80 | $48.23 | 5,723 |
2020-03-10 | $51.17 | $51.20 | $51.12 | $51.16 | $48.49 | 9,483 |
2020-03-09 | $51.30 | $51.34 | $51.19 | $51.20 | $48.52 | 4,548 |
2020-03-06 | $51.52 | $51.52 | $51.42 | $51.45 | $48.76 | 21,488 |
2020-03-05 | $51.51 | $51.51 | $51.48 | $51.48 | $48.78 | 1,870 |
2020-03-04 | $51.48 | $51.53 | $51.48 | $51.50 | $48.80 | 2,324 |
2020-03-03 | $51.27 | $51.45 | $51.27 | $51.41 | $48.71 | 7,236 |
2020-03-02 | $51.28 | $51.35 | $51.28 | $51.28 | $48.60 | 5,478 |
2020-02-28 | $51.13 | $51.28 | $51.13 | $51.28 | $48.59 | 6,802 |
2020-02-27 | $51.16 | $51.16 | $51.11 | $51.13 | $48.45 | 3,288 |
2020-02-26 | $51.07 | $51.12 | $51.06 | $51.10 | $48.42 | 4,493 |
2020-02-25 | $51.14 | $51.14 | $51.07 | $51.09 | $48.41 | 4,388 |
2020-02-24 | $51.02 | $51.08 | $51.02 | $51.05 | $48.38 | 1,935 |
2020-02-21 | $51.00 | $51.00 | $50.96 | $50.98 | $48.31 | 3,159 |
2020-02-20 | $50.95 | $50.95 | $50.93 | $50.93 | $48.26 | 1,889 |
2020-02-19 | $50.87 | $50.91 | $50.87 | $50.89 | $48.23 | 8,194 |
2020-02-18 | $50.91 | $50.93 | $50.89 | $50.89 | $48.23 | 2,176 |
2020-02-14 | $50.86 | $50.90 | $50.84 | $50.86 | $48.20 | 4,397 |
2020-02-13 | $50.80 | $50.86 | $50.80 | $50.80 | $48.14 | 4,334 |
2020-02-12 | $50.84 | $50.85 | $50.82 | $50.84 | $48.17 | 3,256 |
2020-02-11 | $50.93 | $50.99 | $50.93 | $50.96 | $48.20 | 4,749 |
2020-02-10 | $51.00 | $51.02 | $50.95 | $50.98 | $48.21 | 4,144 |
2020-02-07 | $50.97 | $50.99 | $50.94 | $50.97 | $48.20 | 4,832 |
2020-02-06 | $50.87 | $50.93 | $50.87 | $50.87 | $48.11 | 2,811 |
2020-02-05 | $50.85 | $50.91 | $50.85 | $50.88 | $48.12 | 3,861 |
2020-02-04 | $50.87 | $50.93 | $50.86 | $50.91 | $48.14 | 8,185 |
2020-02-03 | $50.96 | $50.98 | $50.90 | $50.95 | $48.19 | 6,773 |
2020-01-31 | $50.95 | $51.00 | $50.95 | $51.00 | $48.23 | 2,647 |
2020-01-30 | $50.98 | $50.98 | $50.92 | $50.93 | $48.17 | 15,638 |
2020-01-29 | $50.92 | $50.92 | $50.86 | $50.91 | $48.14 | 2,786 |
2020-01-28 | $50.89 | $50.89 | $50.85 | $50.87 | $48.11 | 3,329 |
2020-01-27 | $50.82 | $50.85 | $50.82 | $50.85 | $48.09 | 2,605 |
2020-01-24 | $50.79 | $50.82 | $50.78 | $50.82 | $48.06 | 4,521 |
2020-01-23 | $50.81 | $50.82 | $50.78 | $50.80 | $48.04 | 4,924 |
2020-01-22 | $50.74 | $50.78 | $50.72 | $50.76 | $48.00 | 4,722 |
2020-01-21 | $50.78 | $50.78 | $50.72 | $50.75 | $48.00 | 2,907 |
2020-01-17 | $50.66 | $50.72 | $50.66 | $50.70 | $47.95 | 2,945 |
2020-01-16 | $50.70 | $50.70 | $50.66 | $50.70 | $47.95 | 5,574 |
2020-01-15 | $50.70 | $50.70 | $50.68 | $50.70 | $47.95 | 5,924 |
2020-01-14 | $50.67 | $50.69 | $50.67 | $50.67 | $47.92 | 3,552 |
2020-01-13 | $50.64 | $50.67 | $50.64 | $50.67 | $47.92 | 6,139 |
2020-01-10 | $50.63 | $50.70 | $50.63 | $50.68 | $47.93 | 3,944 |
2020-01-09 | $50.60 | $50.66 | $50.60 | $50.64 | $47.89 | 3,941 |
2020-01-08 | $50.64 | $50.66 | $50.61 | $50.64 | $47.89 | 3,860 |
2020-01-07 | $50.70 | $50.70 | $50.65 | $50.67 | $47.91 | 2,802 |
2020-01-06 | $50.70 | $50.71 | $50.63 | $50.70 | $47.94 | 3,027 |
2020-01-03 | $50.67 | $50.69 | $50.67 | $50.69 | $47.92 | 2,080 |
2020-01-02 | $50.65 | $50.67 | $50.62 | $50.65 | $47.89 | 5,487 |
2019-12-31 | $50.64 | $50.64 | $50.58 | $50.60 | $47.84 | 8,367 |
2019-12-30 | $50.54 | $50.64 | $50.54 | $50.58 | $47.82 | 2,718 |
2019-12-27 | $50.70 | $50.75 | $50.70 | $50.75 | $47.84 | 9,899 |
2019-12-26 | $50.74 | $50.74 | $50.69 | $50.71 | $47.80 | 5,855 |
2019-12-24 | $50.69 | $50.86 | $50.65 | $50.68 | $47.77 | 16,233 |
2019-12-23 | $50.65 | $50.69 | $50.64 | $50.67 | $47.76 | 4,069 |
2019-12-20 | $50.68 | $50.69 | $50.67 | $50.68 | $47.77 | 3,183 |
2019-12-19 | $50.64 | $50.70 | $50.64 | $50.67 | $47.76 | 2,407 |
2019-12-18 | $50.67 | $50.67 | $50.64 | $50.66 | $47.75 | 8,775 |
2019-12-17 | $50.63 | $50.69 | $50.63 | $50.68 | $47.77 | 4,088 |
2019-12-16 | $50.63 | $50.67 | $50.62 | $50.65 | $47.74 | 4,411 |
2019-12-13 | $50.66 | $50.69 | $50.62 | $50.67 | $47.76 | 4,861 |
2019-12-12 | $50.69 | $50.69 | $50.60 | $50.61 | $47.70 | 12,923 |
2019-12-11 | $50.63 | $50.67 | $50.63 | $50.67 | $47.76 | 3,014 |
2019-12-10 | $50.60 | $50.63 | $50.60 | $50.63 | $47.72 | 3,440 |
2019-12-09 | $50.68 | $50.68 | $50.60 | $50.63 | $47.73 | 2,842 |
2019-12-06 | $50.63 | $50.63 | $50.62 | $50.63 | $47.72 | 2,133 |
2019-12-05 | $50.66 | $50.66 | $50.61 | $50.64 | $47.74 | 3,062 |
2019-12-04 | $50.66 | $50.67 | $50.62 | $50.66 | $47.75 | 4,606 |
2019-12-03 | $50.71 | $50.75 | $50.68 | $50.72 | $47.81 | 14,122 |
2019-12-02 | $50.64 | $50.64 | $50.61 | $50.63 | $47.72 | 6,733 |
2019-11-29 | $50.62 | $50.63 | $50.61 | $50.61 | $47.70 | 2,227 |
2019-11-27 | $50.66 | $50.66 | $50.62 | $50.62 | $47.72 | 5,013 |
2019-11-26 | $50.67 | $50.69 | $50.62 | $50.66 | $47.75 | 22,107 |
2019-11-25 | $50.66 | $50.66 | $50.62 | $50.63 | $47.72 | 8,529 |
2019-11-22 | $50.64 | $50.64 | $50.61 | $50.62 | $47.71 | 5,117 |
2019-11-21 | $50.59 | $50.63 | $50.59 | $50.61 | $47.70 | 3,404 |
2019-11-20 | $50.75 | $50.78 | $50.71 | $50.71 | $47.70 | 10,385 |
2019-11-19 | $50.66 | $50.76 | $50.66 | $50.72 | $47.71 | 24,246 |
2019-11-18 | $50.75 | $50.75 | $50.71 | $50.71 | $47.70 | 3,385 |
2019-11-15 | $50.70 | $50.71 | $50.68 | $50.68 | $47.68 | 1,841 |
2019-11-14 | $50.68 | $50.75 | $50.68 | $50.69 | $47.68 | 4,137 |
2019-11-13 | $50.68 | $50.69 | $50.64 | $50.64 | $47.64 | 3,713 |
2019-11-12 | $50.60 | $50.60 | $50.55 | $50.60 | $47.60 | 41,311 |
2019-11-11 | $50.57 | $50.63 | $50.55 | $50.58 | $47.58 | 2,582 |
2019-11-08 | $50.58 | $50.60 | $50.58 | $50.58 | $47.58 | 1,337 |
2019-11-07 | $50.57 | $50.57 | $50.56 | $50.56 | $47.56 | 1,203 |
2019-11-06 | $50.58 | $50.66 | $50.58 | $50.63 | $47.62 | 2,132 |
2019-11-05 | $50.56 | $50.63 | $50.56 | $50.59 | $47.59 | 1,875 |
2019-11-04 | $50.60 | $50.67 | $50.60 | $50.63 | $47.63 | 3,305 |
2019-11-01 | $50.63 | $50.72 | $50.62 | $50.66 | $47.66 | 7,543 |
2019-10-31 | $50.70 | $50.70 | $50.69 | $50.69 | $47.68 | 894 |
2019-10-30 | $50.56 | $50.62 | $50.56 | $50.60 | $47.60 | 4,127 |
2019-10-29 | $50.55 | $50.60 | $50.55 | $50.57 | $47.57 | 1,168 |
2019-10-28 | $50.53 | $50.59 | $50.53 | $50.57 | $47.57 | 3,038 |
2019-10-25 | $50.65 | $50.65 | $50.59 | $50.59 | $47.59 | 5,858 |
2019-10-24 | $50.65 | $50.65 | $50.62 | $50.62 | $47.61 | 1,624 |
2019-10-23 | $50.73 | $50.73 | $50.71 | $50.71 | $47.59 | 1,896 |
2019-10-22 | $50.75 | $50.75 | $50.72 | $50.72 | $47.60 | 2,642 |
2019-10-21 | $50.71 | $50.73 | $50.69 | $50.69 | $47.57 | 6,077 |
2019-10-18 | $50.74 | $50.74 | $50.73 | $50.73 | $47.61 | 1,095 |
2019-10-17 | $50.69 | $50.72 | $50.67 | $50.68 | $47.56 | 5,942 |
2019-10-16 | $50.73 | $50.74 | $50.64 | $50.69 | $47.57 | 4,899 |
2019-10-15 | $50.66 | $50.66 | $50.63 | $50.63 | $47.52 | 1,683 |
2019-10-14 | $50.70 | $50.70 | $50.67 | $50.67 | $47.55 | 1,077 |
2019-10-11 | $50.68 | $50.68 | $50.60 | $50.64 | $47.53 | 3,937 |
2019-10-10 | $50.70 | $50.73 | $50.70 | $50.70 | $47.58 | 2,254 |
2019-10-09 | $50.83 | $50.83 | $50.71 | $50.76 | $47.63 | 7,087 |
2019-10-08 | $50.73 | $50.84 | $50.73 | $50.80 | $47.67 | 8,928 |
2019-10-07 | $50.79 | $50.79 | $50.76 | $50.76 | $47.64 | 3,720 |
2019-10-04 | $50.76 | $50.84 | $50.76 | $50.84 | $47.71 | 4,121 |
2019-10-03 | $50.81 | $50.85 | $50.81 | $50.82 | $47.69 | 7,756 |
2019-10-02 | $50.65 | $50.75 | $50.65 | $50.73 | $47.61 | 2,817 |
2019-10-01 | $50.61 | $50.69 | $50.61 | $50.68 | $47.56 | 4,179 |
2019-09-30 | $50.64 | $50.64 | $50.63 | $50.63 | $47.51 | 2,416 |
2019-09-27 | $50.60 | $50.63 | $50.60 | $50.61 | $47.50 | 2,600 |
2019-09-26 | $50.59 | $50.63 | $50.59 | $50.62 | $47.50 | 3,380 |
2019-09-25 | $50.64 | $50.64 | $50.58 | $50.58 | $47.47 | 5,334 |
2019-09-24 | $50.64 | $50.67 | $50.60 | $50.64 | $47.53 | 9,240 |
2019-09-23 | $50.56 | $50.61 | $50.56 | $50.59 | $47.47 | 3,057 |
2019-09-20 | $50.52 | $50.57 | $50.52 | $50.56 | $47.45 | 995 |
2019-09-19 | $50.65 | $50.65 | $50.60 | $50.60 | $47.40 | 1,810 |
2019-09-18 | $50.67 | $50.67 | $50.58 | $50.58 | $47.38 | 2,458 |
2019-09-17 | $50.52 | $50.62 | $50.52 | $50.61 | $47.41 | 7,243 |
2019-09-16 | $50.58 | $50.59 | $50.57 | $50.57 | $47.36 | 4,191 |
2019-09-13 | $50.56 | $50.56 | $50.49 | $50.49 | $47.29 | 2,500 |
2019-09-12 | $50.59 | $50.61 | $50.54 | $50.57 | $47.37 | 4,443 |
2019-09-11 | $50.59 | $50.65 | $50.58 | $50.60 | $47.40 | 5,837 |
2019-09-10 | $50.60 | $50.68 | $50.58 | $50.58 | $47.38 | 3,200 |
2019-09-09 | $50.62 | $50.70 | $50.62 | $50.67 | $47.46 | 7,032 |
2019-09-06 | $50.66 | $50.75 | $50.66 | $50.71 | $47.49 | 2,700 |
2019-09-05 | $50.77 | $50.77 | $50.68 | $50.68 | $47.47 | 2,159 |
2019-09-04 | $50.80 | $50.81 | $50.77 | $50.81 | $47.59 | 6,514 |
2019-09-03 | $50.76 | $50.76 | $50.75 | $50.75 | $47.54 | 1,814 |
2019-08-30 | $50.73 | $50.73 | $50.70 | $50.70 | $47.48 | 1,090 |
2019-08-29 | $50.69 | $50.69 | $50.65 | $50.65 | $47.44 | 3,355 |
2019-08-28 | $50.76 | $50.76 | $50.68 | $50.68 | $47.47 | 3,443 |
2019-08-27 | $50.64 | $50.74 | $50.64 | $50.70 | $47.49 | 7,152 |
2019-08-26 | $50.64 | $50.70 | $50.64 | $50.66 | $47.45 | 1,922 |
2019-08-23 | $50.66 | $50.73 | $50.63 | $50.68 | $47.47 | 8,068 |
2019-08-22 | $50.77 | $50.78 | $50.77 | $50.77 | $47.44 | 4,716 |
2019-08-21 | $50.79 | $50.80 | $50.75 | $50.75 | $47.42 | 4,522 |
2019-08-20 | $50.73 | $50.81 | $50.73 | $50.77 | $47.44 | 4,074 |
2019-08-19 | $50.77 | $50.78 | $50.74 | $50.74 | $47.41 | 5,326 |
2019-08-16 | $50.79 | $50.79 | $50.75 | $50.75 | $47.42 | 2,582 |
2019-08-15 | $50.65 | $50.77 | $50.65 | $50.74 | $47.41 | 2,574 |
2019-08-14 | $50.68 | $50.71 | $50.61 | $50.66 | $47.33 | 7,765 |
2019-08-13 | $50.67 | $50.67 | $50.62 | $50.62 | $47.30 | 1,706 |
2019-08-12 | $50.69 | $50.72 | $50.62 | $50.71 | $47.39 | 3,234 |
2019-08-09 | $50.61 | $50.66 | $50.61 | $50.64 | $47.31 | 2,315 |
2019-08-08 | $50.59 | $50.65 | $50.59 | $50.64 | $47.31 | 3,710 |
2019-08-07 | $50.70 | $50.70 | $50.65 | $50.65 | $47.32 | 3,262 |
2019-08-06 | $50.67 | $50.67 | $50.58 | $50.63 | $47.31 | 2,361 |
2019-08-05 | $50.64 | $50.67 | $50.64 | $50.66 | $47.33 | 2,570 |
2019-08-02 | $50.56 | $50.57 | $50.48 | $50.54 | $47.22 | 6,851 |
2019-08-01 | $50.50 | $50.58 | $50.45 | $50.54 | $47.22 | 2,168 |
2019-07-31 | $50.50 | $50.52 | $50.42 | $50.42 | $47.11 | 7,537 |
2019-07-30 | $50.43 | $50.47 | $50.42 | $50.43 | $47.12 | 2,795 |
2019-07-29 | $50.50 | $50.50 | $50.43 | $50.43 | $47.12 | 5,266 |
2019-07-26 | $50.46 | $50.46 | $50.41 | $50.41 | $47.10 | 3,956 |
2019-07-25 | $50.42 | $50.42 | $50.40 | $50.40 | $47.10 | 3,070 |
2019-07-24 | $50.44 | $50.50 | $50.43 | $50.46 | $47.15 | 3,082 |
2019-07-23 | $50.59 | $50.60 | $50.51 | $50.56 | $47.14 | 6,914 |
2019-07-22 | $50.54 | $50.54 | $50.53 | $50.53 | $47.11 | 2,175 |
2019-07-19 | $50.53 | $50.53 | $50.51 | $50.52 | $47.10 | 1,423 |
2019-07-18 | $50.53 | $50.55 | $50.53 | $50.55 | $47.13 | 1,503 |
2019-07-17 | $50.48 | $50.51 | $50.48 | $50.50 | $47.08 | 3,139 |
2019-07-16 | $50.46 | $50.46 | $50.41 | $50.44 | $47.03 | 2,310 |
2019-07-15 | $50.53 | $50.54 | $50.51 | $50.52 | $47.10 | 4,440 |
2019-07-12 | $50.51 | $50.54 | $50.50 | $50.53 | $47.11 | 8,081 |
2019-07-11 | $50.57 | $50.57 | $50.50 | $50.53 | $47.11 | 5,725 |
2019-07-10 | $50.50 | $50.56 | $50.50 | $50.54 | $47.12 | 5,173 |
2019-07-09 | $50.53 | $50.53 | $50.51 | $50.51 | $47.09 | 2,409 |
2019-07-08 | $50.50 | $50.53 | $50.50 | $50.52 | $47.10 | 2,287 |
2019-07-05 | $50.53 | $50.53 | $50.50 | $50.52 | $47.10 | 3,108 |
2019-07-03 | $50.56 | $50.56 | $50.55 | $50.55 | $47.13 | 1,958 |
2019-07-02 | $50.55 | $50.55 | $50.53 | $50.55 | $47.13 | 4,970 |
2019-07-01 | $50.55 | $50.55 | $50.44 | $50.45 | $47.03 | 1,253 |
2019-06-28 | $50.52 | $50.52 | $50.50 | $50.50 | $47.08 | 2,025 |
2019-06-27 | $50.45 | $50.51 | $50.45 | $50.50 | $47.08 | 1,636 |
2019-06-26 | $50.53 | $50.53 | $50.44 | $50.45 | $47.03 | 2,074 |
2019-06-25 | $50.60 | $50.60 | $50.48 | $50.50 | $47.08 | 5,575 |
2019-06-24 | $50.55 | $50.55 | $50.46 | $50.53 | $47.11 | 3,491 |
2019-06-21 | $50.46 | $50.49 | $50.46 | $50.49 | $47.07 | 1,434 |
2019-06-20 | $50.67 | $50.67 | $50.60 | $50.61 | $47.08 | 11,169 |
2019-06-19 | $50.48 | $50.62 | $50.48 | $50.58 | $47.06 | 1,818 |
2019-06-18 | $50.53 | $50.57 | $50.46 | $50.51 | $46.99 | 1,975 |
2019-06-17 | $50.50 | $50.51 | $50.43 | $50.47 | $46.96 | 3,041 |
2019-06-14 | $50.49 | $50.49 | $50.42 | $50.46 | $46.95 | 2,704 |
2019-06-13 | $50.50 | $50.50 | $50.46 | $50.47 | $46.96 | 10,808 |
2019-06-12 | $50.38 | $50.48 | $50.38 | $50.39 | $46.88 | 4,174 |
2019-06-11 | $50.42 | $50.44 | $50.35 | $50.40 | $46.89 | 6,721 |
2019-06-10 | $50.39 | $50.47 | $50.39 | $50.42 | $46.91 | 3,742 |
2019-06-07 | $50.44 | $50.46 | $50.44 | $50.45 | $46.94 | 2,525 |
2019-06-06 | $50.46 | $50.46 | $50.40 | $50.42 | $46.91 | 1,574 |
2019-06-05 | $50.49 | $50.49 | $50.38 | $50.43 | $46.92 | 3,775 |
2019-06-04 | $50.34 | $50.40 | $50.34 | $50.39 | $46.89 | 1,778 |
2019-06-03 | $50.40 | $50.42 | $50.40 | $50.42 | $46.91 | 2,104 |
2019-05-31 | $50.32 | $50.36 | $50.29 | $50.35 | $46.85 | 5,963 |
2019-05-30 | $50.26 | $50.28 | $50.21 | $50.23 | $46.74 | 15,053 |
2019-05-29 | $50.19 | $50.28 | $50.19 | $50.23 | $46.73 | 3,102 |
2019-05-28 | $50.25 | $50.25 | $50.21 | $50.21 | $46.72 | 1,282 |
2019-05-24 | $50.21 | $50.21 | $50.18 | $50.18 | $46.68 | 1,362 |
2019-05-23 | $50.32 | $50.32 | $50.25 | $50.31 | $46.70 | 1,969 |
2019-05-22 | $50.24 | $50.24 | $50.17 | $50.23 | $46.62 | 1,772 |
2019-05-21 | $50.17 | $50.21 | $50.16 | $50.19 | $46.59 | 1,480 |
2019-05-20 | $50.22 | $50.23 | $50.22 | $50.23 | $46.62 | 1,876 |
2019-05-17 | $50.21 | $50.24 | $50.19 | $50.23 | $46.62 | 2,366 |
2019-05-16 | $50.27 | $50.27 | $50.22 | $50.22 | $46.61 | 1,159 |
2019-05-15 | $50.21 | $50.25 | $50.21 | $50.24 | $46.63 | 2,026 |
2019-05-14 | $50.25 | $50.25 | $50.21 | $50.22 | $46.61 | 2,907 |
2019-05-13 | $50.25 | $50.25 | $50.17 | $50.20 | $46.60 | 1,974 |
2019-05-10 | $50.18 | $50.21 | $50.12 | $50.17 | $46.56 | 1,972 |
2019-05-09 | $50.22 | $50.22 | $50.13 | $50.15 | $46.54 | 3,990 |
2019-05-08 | $50.12 | $50.12 | $50.11 | $50.11 | $46.51 | 1,265 |
2019-05-07 | $50.11 | $50.13 | $50.11 | $50.13 | $46.53 | 949 |
2019-05-06 | $50.20 | $50.20 | $50.09 | $50.12 | $46.52 | 1,683 |
2019-05-03 | $50.07 | $50.09 | $50.06 | $50.09 | $46.49 | 2,009 |
2019-05-02 | $50.11 | $50.11 | $50.08 | $50.08 | $46.48 | 3,410 |
2019-05-01 | $50.17 | $50.17 | $50.11 | $50.11 | $46.51 | 4,404 |
2019-04-30 | $50.01 | $50.15 | $50.01 | $50.15 | $46.55 | 2,676 |
2019-04-29 | $50.08 | $50.15 | $50.08 | $50.11 | $46.51 | 3,119 |
2019-04-26 | $50.07 | $50.17 | $50.07 | $50.14 | $46.54 | 2,793 |
2019-04-25 | $50.11 | $50.11 | $50.08 | $50.08 | $46.48 | 2,079 |
2019-04-24 | $50.12 | $50.12 | $50.10 | $50.10 | $46.50 | 2,464 |
2019-04-23 | $50.06 | $50.08 | $50.03 | $50.06 | $46.46 | 4,109 |
2019-04-22 | $50.20 | $50.20 | $50.13 | $50.13 | $46.41 | 2,446 |
2019-04-18 | $50.07 | $50.14 | $50.07 | $50.13 | $46.41 | 2,449 |
2019-04-17 | $50.08 | $50.13 | $50.05 | $50.09 | $46.38 | 2,337 |
2019-04-16 | $50.14 | $50.14 | $50.05 | $50.11 | $46.39 | 2,036 |
2019-04-15 | $50.11 | $50.13 | $50.11 | $50.12 | $46.40 | 3,571 |
2019-04-12 | $50.10 | $50.10 | $50.07 | $50.07 | $46.35 | 1,534 |
2019-04-11 | $50.14 | $50.14 | $50.08 | $50.11 | $46.40 | 1,878 |
2019-04-10 | $50.13 | $50.13 | $50.09 | $50.11 | $46.39 | 1,780 |
2019-04-09 | $50.05 | $50.15 | $50.05 | $50.13 | $46.42 | 2,621 |
2019-04-08 | $50.06 | $50.08 | $50.04 | $50.08 | $46.36 | 3,745 |
2019-04-05 | $50.09 | $50.09 | $50.08 | $50.08 | $46.36 | 2,878 |
2019-04-04 | $50.10 | $50.10 | $50.07 | $50.07 | $46.36 | 2,952 |
2019-04-03 | $50.11 | $50.11 | $50.08 | $50.08 | $46.36 | 3,376 |
2019-04-02 | $50.03 | $50.05 | $50.03 | $50.05 | $46.34 | 2,584 |
2019-04-01 | $50.10 | $50.10 | $50.07 | $50.07 | $46.36 | 3,353 |
2019-03-29 | $50.12 | $50.12 | $50.10 | $50.12 | $46.40 | 2,110 |
2019-03-28 | $50.08 | $50.14 | $50.08 | $50.13 | $46.42 | 1,545 |
2019-03-27 | $50.16 | $50.16 | $50.12 | $50.12 | $46.41 | 1,811 |
2019-03-26 | $50.04 | $50.14 | $50.04 | $50.10 | $46.39 | 1,618 |
2019-03-25 | $50.00 | $50.12 | $50.00 | $50.11 | $46.40 | 3,747 |
2019-03-22 | $49.99 | $50.08 | $49.99 | $50.04 | $46.33 | 4,927 |
2019-03-21 | $50.09 | $50.10 | $50.05 | $50.08 | $46.27 | 4,938 |
2019-03-20 | $50.03 | $50.12 | $50.00 | $50.07 | $46.26 | 4,275 |
2019-03-19 | $50.00 | $50.05 | $50.00 | $50.03 | $46.22 | 5,087 |
2019-03-18 | $50.05 | $50.05 | $50.02 | $50.03 | $46.22 | 3,037 |
2019-03-15 | $50.02 | $50.02 | $50.00 | $50.01 | $46.20 | 2,063 |
2019-03-14 | $50.00 | $50.00 | $49.96 | $49.97 | $46.16 | 4,277 |
2019-03-13 | $49.95 | $50.00 | $49.94 | $49.94 | $46.14 | 3,256 |
2019-03-12 | $49.94 | $49.99 | $49.94 | $49.97 | $46.16 | 3,385 |
2019-03-11 | $49.97 | $49.97 | $49.94 | $49.95 | $46.14 | 2,264 |
2019-03-08 | $49.93 | $49.93 | $49.93 | $49.93 | $46.12 | 3,110 |
2019-03-07 | $49.93 | $49.93 | $49.92 | $49.92 | $46.11 | 2,152 |
2019-03-06 | $49.84 | $49.89 | $49.84 | $49.87 | $46.07 | 1,238 |
2019-03-05 | $49.86 | $49.87 | $49.85 | $49.86 | $46.06 | 4,136 |
2019-03-04 | $49.81 | $49.87 | $49.81 | $49.84 | $46.04 | 5,073 |
2019-03-01 | $49.83 | $49.84 | $49.83 | $49.84 | $46.04 | 1,394 |
2019-02-28 | $49.89 | $49.89 | $49.80 | $49.84 | $46.04 | 1,350 |
2019-02-27 | $49.88 | $49.89 | $49.82 | $49.85 | $46.05 | 2,496 |
2019-02-26 | $49.80 | $49.86 | $49.80 | $49.85 | $46.05 | 3,778 |
2019-02-25 | $49.87 | $49.87 | $49.77 | $49.84 | $46.04 | 2,161 |
2019-02-22 | $49.85 | $49.85 | $49.81 | $49.82 | $46.02 | 1,700 |
2019-02-21 | $49.72 | $49.79 | $49.72 | $49.78 | $45.98 | 2,996 |
2019-02-20 | $49.86 | $49.95 | $49.86 | $49.91 | $46.00 | 3,514 |
2019-02-19 | $49.92 | $49.93 | $49.91 | $49.92 | $46.01 | 3,172 |
2019-02-15 | $49.84 | $49.88 | $49.84 | $49.88 | $45.98 | 2,445 |
2019-02-14 | $49.88 | $49.88 | $49.85 | $49.85 | $45.95 | 3,150 |
2019-02-13 | $49.77 | $49.84 | $49.77 | $49.84 | $45.94 | 5,626 |
2019-02-12 | $49.83 | $49.87 | $49.83 | $49.87 | $45.97 | 2,324 |
2019-02-11 | $49.89 | $49.89 | $49.87 | $49.87 | $45.97 | 1,980 |
2019-02-08 | $49.86 | $49.87 | $49.85 | $49.87 | $45.97 | 3,133 |
2019-02-07 | $49.86 | $49.87 | $49.86 | $49.87 | $45.97 | 2,466 |
2019-02-06 | $49.82 | $49.84 | $49.82 | $49.83 | $45.94 | 3,693 |
2019-02-05 | $49.78 | $49.83 | $49.75 | $49.83 | $45.93 | 2,288 |
2019-02-04 | $49.80 | $49.80 | $49.78 | $49.78 | $45.89 | 2,700 |
2019-02-01 | $49.83 | $49.83 | $49.72 | $49.76 | $45.87 | 1,553 |
2019-01-31 | $49.84 | $49.85 | $49.75 | $49.79 | $45.90 | 2,674 |
2019-01-30 | $49.72 | $49.76 | $49.72 | $49.76 | $45.87 | 3,144 |
2019-01-29 | $49.70 | $49.71 | $49.63 | $49.67 | $45.78 | 4,819 |
2019-01-28 | $49.68 | $49.68 | $49.60 | $49.63 | $45.75 | 2,782 |
2019-01-25 | $49.62 | $49.67 | $49.60 | $49.64 | $45.76 | 3,384 |
2019-01-24 | $49.69 | $49.69 | $49.60 | $49.65 | $45.76 | 2,821 |
2019-01-23 | $49.70 | $49.70 | $49.67 | $49.67 | $45.71 | 2,622 |
2019-01-22 | $49.70 | $49.71 | $49.61 | $49.67 | $45.71 | 3,147 |
2019-01-18 | $49.68 | $49.68 | $49.64 | $49.64 | $45.68 | 1,657 |
2019-01-17 | $49.69 | $49.69 | $49.65 | $49.65 | $45.69 | 1,953 |
2019-01-16 | $49.69 | $49.69 | $49.64 | $49.64 | $45.68 | 1,606 |
2019-01-15 | $49.59 | $49.70 | $49.59 | $49.65 | $45.69 | 4,054 |
2019-01-14 | $49.65 | $49.65 | $49.63 | $49.63 | $45.67 | 1,070 |
2019-01-11 | $49.60 | $49.65 | $49.60 | $49.63 | $45.67 | 1,572 |
2019-01-10 | $49.55 | $49.63 | $49.55 | $49.57 | $45.62 | 1,881 |
2019-01-09 | $49.54 | $49.59 | $49.54 | $49.55 | $45.60 | 1,395 |
2019-01-08 | $49.56 | $49.56 | $49.50 | $49.54 | $45.59 | 2,739 |
2019-01-07 | $49.60 | $49.61 | $49.50 | $49.55 | $45.59 | 10,143 |
2019-01-04 | $49.59 | $49.62 | $49.54 | $49.54 | $45.59 | 7,474 |
2019-01-03 | $49.45 | $49.63 | $49.45 | $49.58 | $45.63 | 1,663 |
2019-01-02 | $49.57 | $49.57 | $49.47 | $49.51 | $45.56 | 3,084 |
2018-12-31 | $49.42 | $49.53 | $49.42 | $49.46 | $45.52 | 2,622 |
2018-12-28 | $49.42 | $49.52 | $49.42 | $49.47 | $45.53 | 1,045 |
2018-12-27 | $49.46 | $49.48 | $49.42 | $49.42 | $45.48 | 2,127 |
2018-12-26 | $49.36 | $49.45 | $49.35 | $49.40 | $45.46 | 2,525 |
2018-12-24 | $49.42 | $49.42 | $49.37 | $49.37 | $45.43 | 1,589 |
2018-12-21 | $49.41 | $49.42 | $49.33 | $49.37 | $45.43 | 2,232 |
2018-12-20 | $49.43 | $49.43 | $49.29 | $49.39 | $45.45 | 4,704 |
2018-12-19 | $49.34 | $49.43 | $49.32 | $49.37 | $45.43 | 3,630 |
2018-12-18 | $49.38 | $49.44 | $49.32 | $49.33 | $45.40 | 5,842 |
2018-12-17 | $49.39 | $49.40 | $49.30 | $49.35 | $45.41 | 1,745 |
2018-12-14 | $49.42 | $49.47 | $49.42 | $49.47 | $45.39 | 604 |
2018-12-13 | $49.45 | $49.48 | $49.39 | $49.44 | $45.36 | 2,221 |
2018-12-12 | $49.40 | $49.47 | $49.40 | $49.43 | $45.35 | 1,594 |
2018-12-11 | $49.43 | $49.43 | $49.42 | $49.42 | $45.34 | 655 |
2018-12-10 | $49.38 | $49.46 | $49.38 | $49.43 | $45.35 | 1,729 |
2018-12-07 | $49.42 | $49.45 | $49.39 | $49.45 | $45.37 | 4,033 |
2018-12-06 | $49.43 | $49.43 | $49.38 | $49.42 | $45.35 | 2,847 |
2018-12-04 | $49.32 | $49.37 | $49.30 | $49.37 | $45.30 | 3,119 |
2018-12-03 | $49.42 | $49.42 | $49.31 | $49.38 | $45.31 | 3,796 |
2018-11-30 | $49.38 | $49.38 | $49.35 | $49.35 | $45.28 | 2,847 |
2018-11-29 | $49.34 | $49.40 | $49.34 | $49.39 | $45.32 | 1,532 |
2018-11-28 | $49.41 | $49.42 | $49.41 | $49.42 | $45.35 | 1,632 |
2018-11-27 | $49.32 | $49.35 | $49.26 | $49.26 | $45.20 | 1,836 |
2018-11-26 | $49.26 | $49.33 | $49.26 | $49.33 | $45.26 | 2,075 |
2018-11-23 | $49.34 | $49.34 | $49.30 | $49.30 | $45.24 | 580 |
2018-11-21 | $49.39 | $49.45 | $49.39 | $49.44 | $45.27 | 2,668 |
2018-11-20 | $49.37 | $49.38 | $49.35 | $49.35 | $45.19 | 1,388 |
2018-11-19 | $49.36 | $49.43 | $49.36 | $49.37 | $45.20 | 6,039 |
2018-11-16 | $49.42 | $49.45 | $49.41 | $49.44 | $45.27 | 3,518 |
2018-11-15 | $49.42 | $49.42 | $49.38 | $49.38 | $45.21 | 1,452 |
2018-11-14 | $49.38 | $49.40 | $49.33 | $49.33 | $45.16 | 1,713 |
2018-11-13 | $49.36 | $49.38 | $49.36 | $49.38 | $45.21 | 1,186 |
2018-11-12 | $49.29 | $49.36 | $49.27 | $49.36 | $45.20 | 2,036 |
2018-11-09 | $49.33 | $49.35 | $49.33 | $49.35 | $45.19 | 1,015 |
2018-11-08 | $49.28 | $49.34 | $49.28 | $49.34 | $45.18 | 1,142 |
2018-11-07 | $49.26 | $49.37 | $49.26 | $49.27 | $45.11 | 1,321 |
2018-11-06 | $49.33 | $49.33 | $49.28 | $49.28 | $45.12 | 812 |
2018-11-05 | $49.35 | $49.35 | $49.31 | $49.35 | $45.19 | 1,336 |
2018-11-02 | $49.28 | $49.34 | $49.24 | $49.24 | $45.09 | 7,804 |
2018-11-01 | $49.29 | $49.38 | $49.29 | $49.38 | $45.21 | 1,205 |
2018-10-31 | $49.36 | $49.37 | $49.27 | $49.37 | $45.20 | 2,258 |
2018-10-30 | $49.37 | $49.38 | $49.37 | $49.38 | $45.21 | 6,070 |
2018-10-29 | $49.34 | $49.39 | $49.34 | $49.39 | $45.22 | 1,035 |
2018-10-26 | $49.36 | $49.39 | $49.30 | $49.30 | $45.14 | 7,351 |
2018-10-25 | $49.35 | $49.36 | $49.35 | $49.36 | $45.20 | 1,646 |
2018-10-24 | $49.33 | $49.35 | $49.33 | $49.34 | $45.18 | 4,110 |
2018-10-23 | $49.38 | $49.45 | $49.36 | $49.36 | $45.09 | 4,827 |
2018-10-22 | $49.34 | $49.43 | $49.34 | $49.43 | $45.15 | 2,091 |
2018-10-19 | $49.41 | $49.41 | $49.40 | $49.41 | $45.13 | 728 |
2018-10-18 | $49.33 | $49.38 | $49.33 | $49.38 | $45.11 | 9,811 |
2018-10-17 | $49.35 | $49.43 | $49.33 | $49.33 | $45.06 | 2,542 |
2018-10-16 | $49.45 | $49.45 | $49.45 | $49.45 | $45.17 | 1,923 |
2018-10-15 | $49.45 | $49.45 | $49.39 | $49.42 | $45.14 | 2,404 |
2018-10-12 | $49.44 | $49.44 | $49.35 | $49.36 | $45.09 | 4,336 |
2018-10-11 | $49.43 | $49.43 | $49.33 | $49.42 | $45.14 | 1,699 |
2018-10-10 | $49.38 | $49.38 | $49.37 | $49.38 | $45.11 | 1,596 |
2018-10-09 | $49.33 | $49.40 | $49.33 | $49.40 | $45.13 | 1,277 |
2018-10-08 | $49.41 | $49.41 | $49.31 | $49.40 | $45.13 | 751 |
2018-10-05 | $49.39 | $49.39 | $49.31 | $49.38 | $45.11 | 4,184 |
2018-10-04 | $49.39 | $49.39 | $49.30 | $49.31 | $45.04 | 1,525 |
2018-10-03 | $49.45 | $49.46 | $49.34 | $49.34 | $45.07 | 4,076 |
2018-10-02 | $49.47 | $49.48 | $49.39 | $49.39 | $45.12 | 1,748 |
2018-10-01 | $49.40 | $49.46 | $49.38 | $49.46 | $45.18 | 981 |
2018-09-28 | $49.38 | $49.38 | $49.38 | $49.38 | $45.11 | 81 |
2018-09-27 | $49.36 | $49.38 | $49.36 | $49.38 | $45.11 | 923 |
2018-09-26 | $49.35 | $49.44 | $49.34 | $49.44 | $45.16 | 5,719 |
2018-09-25 | $49.41 | $49.41 | $49.32 | $49.39 | $45.12 | 3,913 |
2018-09-24 | $49.51 | $49.51 | $49.51 | $49.51 | $45.23 | 57 |
2018-09-21 | $49.51 | $49.51 | $49.51 | $49.51 | $45.23 | 168 |
2018-09-20 | $49.51 | $49.52 | $49.51 | $49.51 | $45.14 | 5,206 |
2018-09-19 | $49.51 | $49.51 | $49.49 | $49.50 | $45.13 | 8,714 |
2018-09-18 | $49.54 | $49.54 | $49.51 | $49.51 | $45.14 | 8,833 |
2018-09-17 | $49.53 | $49.54 | $49.52 | $49.53 | $45.16 | 9,048 |
2018-09-14 | $49.45 | $49.53 | $49.45 | $49.52 | $45.15 | 9,968 |
2018-09-13 | $49.54 | $49.54 | $49.49 | $49.53 | $45.16 | 6,239 |
2018-09-12 | $49.52 | $49.54 | $49.52 | $49.53 | $45.16 | 5,224 |
2018-09-11 | $49.53 | $49.53 | $49.43 | $49.52 | $45.15 | 5,161 |
2018-09-10 | $49.53 | $49.56 | $49.50 | $49.55 | $45.17 | 4,552 |
2018-09-07 | $49.55 | $49.55 | $49.53 | $49.54 | $45.16 | 6,164 |
2018-09-06 | $49.58 | $49.60 | $49.58 | $49.59 | $45.21 | 3,047 |
2018-09-05 | $49.57 | $49.57 | $49.57 | $49.57 | $45.19 | 227 |
2018-09-04 | $49.57 | $49.57 | $49.55 | $49.57 | $45.19 | 3,703 |
2018-08-31 | $49.57 | $49.57 | $49.57 | $49.57 | $45.19 | 505 |
2018-08-30 | $49.53 | $49.55 | $49.53 | $49.55 | $45.17 | 3,241 |
2018-08-29 | $49.53 | $49.53 | $49.50 | $49.53 | $45.16 | 3,728 |
2018-08-28 | $49.56 | $49.56 | $49.53 | $49.53 | $45.16 | 1,330 |
2018-08-27 | $49.55 | $49.56 | $49.52 | $49.52 | $45.14 | 4,933 |
2018-08-24 | $49.56 | $49.56 | $49.55 | $49.55 | $45.17 | 3,779 |
2018-08-23 | $49.61 | $49.67 | $49.61 | $49.66 | $45.18 | 3,755 |
2018-08-22 | $49.56 | $49.56 | $49.56 | $49.56 | $45.09 | 33 |
2018-08-21 | $49.56 | $49.56 | $49.56 | $49.56 | $45.09 | 100 |
2018-08-20 | $49.66 | $49.66 | $49.66 | $49.66 | $45.18 | 3,863 |
2018-08-17 | $49.63 | $49.63 | $49.54 | $49.54 | $45.07 | 1,111 |
2018-08-16 | $49.58 | $49.58 | $49.56 | $49.57 | $45.10 | 558 |
2018-08-15 | $49.61 | $49.61 | $49.61 | $49.61 | $45.13 | 5,291 |
2018-08-14 | $49.59 | $49.59 | $49.58 | $49.58 | $45.11 | 2,060 |
2018-08-13 | $49.59 | $49.59 | $49.59 | $49.59 | $45.12 | 431 |
2018-08-10 | $49.55 | $49.55 | $49.55 | $49.55 | $45.08 | 107 |
2018-08-09 | $49.49 | $49.55 | $49.49 | $49.55 | $45.08 | 879 |
2018-08-08 | $49.55 | $49.55 | $49.52 | $49.52 | $45.05 | 2,065 |
2018-08-07 | $49.55 | $49.55 | $49.55 | $49.55 | $45.08 | 71 |
2018-08-06 | $49.55 | $49.55 | $49.53 | $49.55 | $45.08 | 3,801 |
2018-08-03 | $49.49 | $49.49 | $49.49 | $49.49 | $45.02 | 96 |
2018-08-02 | $49.49 | $49.49 | $49.49 | $49.49 | $45.02 | 690 |
2018-08-01 | $49.47 | $49.47 | $49.43 | $49.46 | $45.00 | 5,110 |
2018-07-31 | $49.47 | $49.47 | $49.42 | $49.43 | $44.97 | 1,841 |
2018-07-30 | $49.38 | $49.38 | $49.38 | $49.38 | $44.93 | 292 |
2018-07-27 | $49.46 | $49.46 | $49.44 | $49.44 | $44.98 | 830 |
2018-07-26 | $49.45 | $49.45 | $49.45 | $49.45 | $44.99 | 276 |
2018-07-25 | $49.41 | $49.41 | $49.41 | $49.41 | $44.95 | 208 |
2018-07-24 | $49.36 | $49.36 | $49.36 | $49.36 | $44.91 | 527 |
2018-07-23 | $49.47 | $49.47 | $49.47 | $49.47 | $44.91 | 190 |
2018-07-20 | $49.56 | $49.56 | $49.56 | $49.56 | $44.99 | 147 |
2018-07-19 | $49.54 | $49.56 | $49.54 | $49.56 | $44.99 | 676 |
2018-07-18 | $49.55 | $49.55 | $49.55 | $49.55 | $44.98 | 2,609 |
2018-07-17 | $49.54 | $49.54 | $49.54 | $49.54 | $44.98 | 143 |
2018-07-16 | $49.50 | $49.53 | $49.50 | $49.53 | $44.96 | 604 |
2018-07-13 | $49.52 | $49.52 | $49.52 | $49.52 | $44.96 | 435 |
2018-07-12 | $49.50 | $49.50 | $49.50 | $49.50 | $44.94 | 233 |
2018-07-11 | $49.50 | $49.51 | $49.50 | $49.50 | $44.94 | 1,538 |
2018-07-10 | $49.51 | $49.51 | $49.51 | $49.51 | $44.95 | 622 |
2018-07-09 | $49.53 | $49.54 | $49.51 | $49.54 | $44.98 | 2,940 |
2018-07-06 | $49.52 | $49.55 | $49.52 | $49.55 | $44.99 | 4,159 |
2018-07-05 | $49.50 | $49.56 | $49.50 | $49.53 | $44.97 | 4,063 |
2018-07-03 | $49.52 | $49.54 | $49.52 | $49.53 | $44.97 | 2,319 |
2018-07-02 | $49.54 | $49.57 | $49.51 | $49.51 | $44.95 | 2,516 |
2018-06-29 | $49.54 | $49.55 | $49.53 | $49.53 | $44.97 | 2,112 |
2018-06-28 | $49.54 | $49.54 | $49.52 | $49.54 | $44.98 | 6,439 |
2018-06-27 | $49.53 | $49.53 | $49.51 | $49.53 | $44.97 | 2,235 |
2018-06-26 | $49.49 | $49.50 | $49.49 | $49.50 | $44.94 | 6,801 |
2018-06-25 | $49.51 | $49.51 | $49.50 | $49.51 | $44.95 | 3,729 |
2018-06-22 | $49.49 | $49.50 | $49.49 | $49.49 | $44.93 | 2,621 |
2018-06-21 | $49.57 | $49.57 | $49.53 | $49.56 | $44.91 | 9,556 |
2018-06-20 | $49.53 | $49.56 | $49.52 | $49.54 | $44.90 | 9,726 |
2018-06-19 | $49.55 | $49.55 | $49.48 | $49.55 | $44.90 | 2,500 |
2018-06-18 | $49.52 | $49.53 | $49.45 | $49.52 | $44.88 | 4,717 |
2018-06-15 | $49.53 | $49.53 | $49.49 | $49.53 | $44.89 | 2,379 |
2018-06-14 | $49.51 | $49.52 | $49.46 | $49.52 | $44.88 | 3,240 |
2018-06-13 | $49.52 | $49.52 | $49.46 | $49.48 | $44.84 | 2,642 |
2018-06-12 | $49.50 | $49.51 | $49.44 | $49.51 | $44.87 | 2,304 |
2018-06-11 | $49.51 | $49.51 | $49.50 | $49.51 | $44.87 | 2,630 |
2018-06-08 | $49.49 | $49.53 | $49.49 | $49.53 | $44.89 | 2,332 |
2018-06-07 | $49.55 | $49.55 | $49.52 | $49.54 | $44.90 | 2,143 |
2018-06-06 | $49.50 | $49.51 | $49.50 | $49.51 | $44.87 | 2,067 |
2018-06-05 | $49.46 | $49.54 | $49.46 | $49.47 | $44.83 | 6,905 |
2018-06-04 | $49.53 | $49.53 | $49.45 | $49.51 | $44.87 | 2,767 |
2018-06-01 | $49.56 | $49.58 | $49.55 | $49.56 | $44.91 | 5,430 |
2018-05-31 | $49.59 | $49.62 | $49.59 | $49.61 | $44.96 | 2,821 |
2018-05-30 | $49.63 | $49.63 | $49.60 | $49.61 | $44.96 | 4,891 |
2018-05-29 | $49.56 | $49.56 | $49.56 | $49.56 | $44.91 | 539 |
2018-05-25 | $49.52 | $49.52 | $49.52 | $49.52 | $44.88 | 2,003 |
2018-05-24 | $49.48 | $49.49 | $49.47 | $49.47 | $44.83 | 2,047 |
2018-05-23 | $49.50 | $49.54 | $49.44 | $49.53 | $44.81 | 4,075 |
2018-05-22 | $49.47 | $49.47 | $49.46 | $49.46 | $44.74 | 2,277 |
2018-05-21 | $49.47 | $49.48 | $49.41 | $49.48 | $44.76 | 3,345 |
2018-05-18 | $49.46 | $49.47 | $49.43 | $49.47 | $44.75 | 5,194 |
2018-05-17 | $49.46 | $49.46 | $49.39 | $49.46 | $44.74 | 2,701 |
2018-05-16 | $49.45 | $49.45 | $49.44 | $49.44 | $44.73 | 2,032 |
2018-05-15 | $49.43 | $49.44 | $49.39 | $49.42 | $44.71 | 4,006 |
2018-05-14 | $49.41 | $49.48 | $49.41 | $49.44 | $44.73 | 5,311 |
2018-05-11 | $49.47 | $49.47 | $49.47 | $49.47 | $44.75 | 125 |
2018-05-10 | $49.47 | $49.48 | $49.46 | $49.48 | $44.76 | 2,005 |
2018-05-09 | $49.45 | $49.46 | $49.44 | $49.44 | $44.73 | 3,116 |
2018-05-08 | $49.47 | $49.47 | $49.40 | $49.47 | $44.75 | 3,103 |
2018-05-07 | $49.49 | $49.49 | $49.48 | $49.49 | $44.77 | 9,792 |
2018-05-04 | $49.49 | $49.49 | $49.45 | $49.48 | $44.76 | 8,071 |
2018-05-03 | $49.49 | $49.49 | $49.45 | $49.47 | $44.75 | 14,001 |
2018-05-02 | $49.40 | $49.46 | $49.40 | $49.45 | $44.73 | 9,510 |
2018-05-01 | $49.46 | $49.46 | $49.41 | $49.41 | $44.70 | 597 |
2018-04-30 | $49.46 | $49.47 | $49.46 | $49.47 | $44.75 | 3,315 |
2018-04-27 | $49.34 | $49.43 | $49.34 | $49.42 | $44.71 | 7,284 |
2018-04-26 | $49.41 | $49.41 | $49.37 | $49.37 | $44.67 | 6,318 |
2018-04-25 | $49.39 | $49.39 | $49.39 | $49.39 | $44.68 | 814 |
2018-04-24 | $49.39 | $49.41 | $49.37 | $49.40 | $44.69 | 9,088 |
2018-04-23 | $49.42 | $49.42 | $49.39 | $49.40 | $44.69 | 4,257 |
2018-04-20 | $49.49 | $49.51 | $49.44 | $49.50 | $44.70 | 3,499 |
2018-04-19 | $49.51 | $49.51 | $49.51 | $49.51 | $44.71 | 282 |
2018-04-18 | $49.55 | $49.55 | $49.49 | $49.52 | $44.72 | 5,409 |
2018-04-17 | $49.57 | $49.57 | $49.56 | $49.57 | $44.76 | 3,826 |
2018-04-16 | $49.55 | $49.57 | $49.55 | $49.57 | $44.76 | 3,264 |
2018-04-13 | $49.55 | $49.56 | $49.55 | $49.55 | $44.75 | 3,864 |
2018-04-12 | $49.58 | $49.58 | $49.55 | $49.57 | $44.76 | 4,435 |
2018-04-11 | $49.60 | $49.60 | $49.60 | $49.60 | $44.79 | 2,116 |
2018-04-10 | $49.59 | $49.60 | $49.58 | $49.60 | $44.79 | 2,143 |
2018-04-09 | $49.54 | $49.61 | $49.54 | $49.61 | $44.80 | 2,115 |
2018-04-06 | $49.58 | $49.59 | $49.58 | $49.59 | $44.78 | 511 |
2018-04-05 | $49.57 | $49.57 | $49.56 | $49.57 | $44.76 | 3,123 |
2018-04-04 | $49.58 | $49.58 | $49.57 | $49.57 | $44.76 | 3,618 |
2018-04-03 | $49.56 | $49.57 | $49.53 | $49.56 | $44.76 | 3,725 |
2018-04-02 | $49.57 | $49.61 | $49.53 | $49.59 | $44.78 | 5,418 |
2018-03-29 | $49.59 | $49.60 | $49.59 | $49.60 | $44.79 | 2,022 |
2018-03-28 | $49.53 | $49.55 | $49.53 | $49.55 | $44.75 | 4,100 |
2018-03-27 | $49.55 | $49.55 | $49.55 | $49.55 | $44.74 | 419 |
2018-03-26 | $49.54 | $49.54 | $49.52 | $49.54 | $44.74 | 4,420 |
2018-03-23 | $49.52 | $49.52 | $49.52 | $49.52 | $44.72 | 554 |
2018-03-22 | $49.63 | $49.63 | $49.60 | $49.60 | $44.71 | 3,098 |
2018-03-21 | $49.58 | $49.58 | $49.58 | $49.58 | $44.70 | 2,167 |
2018-03-20 | $49.56 | $49.56 | $49.55 | $49.55 | $44.67 | 3,213 |
2018-03-19 | $49.59 | $49.59 | $49.59 | $49.59 | $44.71 | 716 |
2018-03-16 | $49.61 | $49.61 | $49.56 | $49.60 | $44.71 | 6,357 |
2018-03-15 | $49.63 | $49.63 | $49.58 | $49.62 | $44.73 | 2,691 |
2018-03-14 | $49.59 | $49.62 | $49.57 | $49.61 | $44.72 | 2,682 |
2018-03-13 | $49.59 | $49.60 | $49.58 | $49.59 | $44.71 | 2,198 |
2018-03-12 | $49.55 | $49.60 | $49.55 | $49.60 | $44.71 | 2,391 |
2018-03-09 | $49.61 | $49.61 | $49.57 | $49.60 | $44.71 | 1,904 |
2018-03-08 | $49.60 | $49.60 | $49.60 | $49.60 | $44.71 | 228 |
2018-03-07 | $49.57 | $49.61 | $49.57 | $49.60 | $44.71 | 3,303 |
2018-03-06 | $49.55 | $49.59 | $49.55 | $49.58 | $44.70 | 4,539 |
2018-03-05 | $49.64 | $49.64 | $49.60 | $49.61 | $44.72 | 726 |
2018-03-02 | $49.58 | $49.58 | $49.55 | $49.55 | $44.67 | 2,375 |
2018-03-01 | $49.58 | $49.62 | $49.58 | $49.62 | $44.73 | 4,246 |
2018-02-28 | $49.58 | $49.58 | $49.58 | $49.58 | $44.70 | 104 |
2018-02-27 | $49.65 | $49.65 | $49.54 | $49.58 | $44.70 | 5,139 |
2018-02-26 | $49.68 | $49.68 | $49.65 | $49.66 | $44.77 | 6,192 |
2018-02-23 | $49.63 | $49.64 | $49.63 | $49.63 | $44.74 | 5,308 |
2018-02-22 | $49.56 | $49.56 | $49.56 | $49.56 | $44.68 | 112 |
2018-02-21 | $49.59 | $49.61 | $49.56 | $49.56 | $44.68 | 7,751 |
2018-02-20 | $49.69 | $49.69 | $49.69 | $49.69 | $44.72 | 1,584 |
2018-02-16 | $49.70 | $49.71 | $49.70 | $49.71 | $44.74 | 4,371 |
2018-02-15 | $49.70 | $49.71 | $49.70 | $49.70 | $44.73 | 2,935 |
2018-02-14 | $49.70 | $49.70 | $49.68 | $49.68 | $44.71 | 2,288 |
2018-02-13 | $49.76 | $49.77 | $49.73 | $49.77 | $44.79 | 2,479 |
2018-02-12 | $49.81 | $49.81 | $49.79 | $49.80 | $44.82 | 6,477 |
2018-02-09 | $49.78 | $49.82 | $49.78 | $49.80 | $44.82 | 2,186 |
2018-02-08 | $49.77 | $49.77 | $49.72 | $49.77 | $44.79 | 726 |
2018-02-07 | $49.81 | $49.81 | $49.70 | $49.70 | $44.73 | 4,348 |
2018-02-06 | $49.81 | $49.83 | $49.80 | $49.80 | $44.82 | 3,217 |
2018-02-05 | $49.78 | $49.85 | $49.76 | $49.85 | $44.87 | 2,759 |
2018-02-02 | $49.78 | $49.80 | $49.73 | $49.78 | $44.80 | 5,765 |
2018-02-01 | $49.84 | $49.84 | $49.81 | $49.81 | $44.83 | 5,823 |
2018-01-31 | $49.80 | $49.83 | $49.80 | $49.81 | $44.83 | 2,855 |
2018-01-30 | $49.86 | $49.86 | $49.83 | $49.83 | $44.85 | 4,500 |
2018-01-29 | $49.83 | $49.86 | $49.83 | $49.85 | $44.87 | 5,800 |
2018-01-26 | $49.85 | $49.86 | $49.82 | $49.86 | $44.87 | 4,141 |
2018-01-25 | $49.87 | $49.91 | $49.85 | $49.91 | $44.92 | 2,720 |
2018-01-24 | $49.90 | $49.90 | $49.87 | $49.88 | $44.89 | 2,800 |
2018-01-23 | $49.91 | $49.94 | $49.91 | $49.94 | $44.90 | 2,731 |
2018-01-22 | $49.84 | $49.88 | $49.84 | $49.88 | $44.85 | 2,945 |
2018-01-19 | $49.89 | $54.88 | $49.87 | $49.87 | $44.84 | 3,116 |
2018-01-18 | $49.88 | $49.89 | $49.88 | $49.89 | $44.86 | 103,038 |
2018-01-17 | $49.88 | $49.91 | $49.87 | $49.91 | $44.88 | 9,283 |
2018-01-16 | $49.95 | $49.95 | $49.93 | $49.93 | $44.90 | 4,585 |
2018-01-12 | $49.93 | $49.95 | $49.93 | $49.94 | $44.90 | 7,168 |
2018-01-11 | $49.94 | $49.96 | $49.93 | $49.95 | $44.91 | 2,978 |
2018-01-10 | $49.92 | $49.94 | $49.91 | $49.94 | $44.90 | 3,289 |
2018-01-09 | $49.91 | $49.95 | $49.91 | $49.92 | $44.89 | 103,131 |
2018-01-08 | $49.95 | $49.95 | $49.94 | $49.95 | $44.91 | 8,831 |
2018-01-05 | $49.95 | $49.95 | $49.92 | $49.93 | $44.90 | 2,856 |
2018-01-04 | $50.05 | $50.06 | $50.00 | $50.05 | $45.00 | 4,484 |
2018-01-03 | $50.06 | $50.07 | $50.06 | $50.06 | $45.01 | 2,107 |
2018-01-02 | $50.08 | $50.08 | $50.04 | $50.06 | $45.01 | 3,126 |
2017-12-29 | $50.09 | $50.09 | $50.08 | $50.08 | $45.03 | 2,052 |
2017-12-28 | $50.07 | $50.07 | $50.05 | $50.06 | $45.01 | 2,290 |
2017-12-27 | $50.05 | $50.07 | $50.05 | $50.06 | $45.01 | 2,115 |
2017-12-26 | $49.98 | $50.03 | $49.98 | $50.03 | $44.99 | 2,534 |
2017-12-22 | $50.01 | $50.01 | $50.00 | $50.01 | $44.97 | 3,476 |
2017-12-21 | $50.02 | $50.03 | $50.02 | $50.02 | $44.98 | 2,597 |
2017-12-20 | $50.02 | $50.02 | $50.00 | $50.01 | $44.97 | 2,445 |
2017-12-19 | $49.90 | $49.90 | $49.85 | $49.88 | $44.85 | 2,773 |
2017-12-18 | $49.93 | $49.94 | $49.90 | $49.92 | $44.80 | 4,351 |
2017-12-15 | $50.02 | $50.02 | $49.99 | $50.02 | $44.80 | 4,417 |
2017-12-14 | $50.03 | $50.05 | $50.01 | $50.03 | $44.80 | 3,675 |
2017-12-13 | $50.01 | $50.05 | $50.01 | $50.05 | $44.82 | 3,702 |
2017-12-12 | $50.00 | $50.00 | $49.99 | $49.99 | $44.77 | 2,727 |
2017-12-11 | $50.07 | $50.07 | $50.06 | $50.07 | $44.84 | 2,124 |
2017-12-08 | $50.08 | $50.08 | $50.08 | $50.08 | $44.85 | 225 |
2017-12-07 | $50.07 | $50.08 | $50.06 | $50.07 | $44.84 | 2,264 |
2017-12-06 | $50.06 | $50.06 | $50.05 | $50.05 | $44.82 | 2,190 |
2017-12-05 | $50.01 | $50.02 | $50.01 | $50.02 | $44.80 | 2,435 |
2017-12-04 | $50.03 | $50.03 | $50.02 | $50.02 | $44.80 | 3,593 |
2017-12-01 | $50.04 | $50.06 | $50.02 | $50.05 | $44.82 | 2,629 |
2017-11-30 | $50.04 | $50.04 | $50.02 | $50.02 | $44.80 | 2,246 |
2017-11-29 | $50.03 | $50.04 | $50.03 | $50.04 | $44.81 | 2,033 |
2017-11-28 | $50.04 | $50.07 | $50.04 | $50.06 | $44.83 | 2,284 |
2017-11-27 | $50.02 | $50.07 | $50.02 | $50.06 | $44.83 | 2,917 |
2017-11-24 | $50.07 | $50.07 | $50.03 | $50.07 | $44.84 | 1,200 |
2017-11-22 | $50.05 | $50.07 | $50.03 | $50.06 | $44.83 | 2,457 |
2017-11-21 | $50.09 | $50.09 | $50.07 | $50.08 | $44.75 | 2,284 |
2017-11-20 | $50.10 | $50.10 | $50.08 | $50.08 | $44.75 | 2,020 |
2017-11-17 | $50.12 | $50.12 | $50.09 | $50.11 | $44.77 | 2,630 |
2017-11-16 | $50.10 | $50.10 | $50.09 | $50.09 | $44.76 | 2,352 |
2017-11-15 | $50.12 | $50.13 | $50.10 | $50.13 | $44.79 | 7,523 |
2017-11-14 | $50.13 | $50.13 | $50.12 | $50.12 | $44.78 | 3,320 |
2017-11-13 | $50.21 | $50.21 | $50.18 | $50.18 | $44.84 | 2,853 |
2017-11-10 | $50.17 | $50.17 | $50.17 | $50.17 | $44.83 | 454 |
2017-11-09 | $50.16 | $50.17 | $50.16 | $50.16 | $44.82 | 3,212 |
2017-11-08 | $50.18 | $50.18 | $50.16 | $50.16 | $44.82 | 6,017 |
2017-11-07 | $50.16 | $50.16 | $50.14 | $50.16 | $44.82 | 4,955 |
2017-11-06 | $50.22 | $50.23 | $50.21 | $50.23 | $44.88 | 3,791 |
2017-11-03 | $50.19 | $50.19 | $50.17 | $50.17 | $44.83 | 4,565 |
2017-11-02 | $50.17 | $50.17 | $50.16 | $50.17 | $44.83 | 3,636 |
2017-11-01 | $50.16 | $50.16 | $50.16 | $50.16 | $44.82 | 250,006 |
2017-10-31 | $50.19 | $50.19 | $50.15 | $50.15 | $44.81 | 1,357 |
2017-10-30 | $50.17 | $50.18 | $50.16 | $50.18 | $44.84 | 4,767 |
2017-10-27 | $50.14 | $50.16 | $50.14 | $50.15 | $44.81 | 4,231 |
2017-10-26 | $50.12 | $50.14 | $50.12 | $50.12 | $44.78 | 251,114 |
VictoryShares USAA Core Short-Term Bond ETF (USTB) News Headlines
Recent VictoryShares USAA Core Short-Term Bond ETF (USTB) News
Similar Companies to VictoryShares USAA Core Short-Term Bond ETF (USTB) 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 | -- | -- | -- |