Janus Henderson Short Duration Income ETF (VNLA) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.93 ($0.01) 0.02%
Janus Henderson Short Duration Income ETF - Daily Information
Click for more stock information on Janus Henderson Short Duration Income ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $48.88 |
Previous Close | $48.93 |
High | $48.94 |
Low | $48.87 |
Adjusted Open | $48.88 |
Previous Adjusted Close | $48.93 |
Adjusted High | $48.94 |
Adjusted Low | $48.87 |
About Janus Henderson Short Duration Income ETF (VNLA)
The Fund pursues its investment objective by investing, under normal circumstances, at least 80% of its net assets in a portfolio of fixed income instruments of varying maturities. As a general indication of the Fund’s risk/return profile, the portfolio managers will seek to select fixed-income instruments that can provide a return of 2-3% (net of fees) above the FTSE 3-Month US Treasury Bill Index. The Fund seeks value across sectors and geographies using a wide range of instruments to capitalize on investment opportunities to maximize current income while at the same time providing low volatility. The Fund seeks to take advantage of market mispricings and dislocations caused by structural inefficiencies in the fixed income market. For example, many fixed income indices are more heavily focused on the US or other larger regions globally, and may underrepresent smaller countries or regions that offer appealing risk-adjusted return prospects. Similarly, many fixed income indices are heavily influenced by one or more of the largest components of the index, and may underrepresent smaller issuers that offer appealing return prospects. The types of fixed income instruments in which the Fund may invest include bonds, debt securities, and other similar instruments issued by various U.S. and foreign public- or private-sector entities. The Fund may invest up to 20% of its assets in asset-backed securities that are rated investment grade or of similar quality as determined by Janus Capital. From time to time, the Fund may invest up to 5% of its assets in asset-backed securities that are rated below investment grade, and up to 5% in non-agency mortgage-backed securities, so long as such instruments, together with other asset-backed securities held by the Fund, do not exceed 20% of the Fund’s net assets. The Fund may also invest in cash or cash equivalents such as commercial paper, repurchase agreements and other short-duration fixed-income securities. The Fund may invest its uninvested cash in affiliated or non-affiliated money market funds. Due to the nature of the securities in which the Fund may invest, it may have relatively high portfolio turnover compared to other funds. Under normal circumstances, the average portfolio duration of the Fund generally will be within 0-2 years of the FTSE 3-Month US Treasury Bill Index. The Fund primarily invests in investment grade debt securities, rated Baa or higher by Moody’s Investors Services, Inc. (“Moody’s”), or equivalently rated by S&P Global Ratings (“Standard & Poor’s”) or Fitch, Inc. (“Fitch”), or, if unrated, determined by Janus Capital to be of comparable quality. The Fund may invest in high-yield bonds, commercial paper, mortgage-backed securities, and floating rate securities that are rated below investment grade (commonly known as “high-yield debt” or “junk bonds”), but generally intends to invest 15% or less of its net assets in such securities. The Fund may invest up to 70% of its assets in foreign securities. Within the Fund’s exposure to foreign securities, it may invest in emerging markets, including frontier markets (which are even less developed than emerging market countries), but will normally limit emerging markets investments to 15% of its net assets, measured at the time of purchase. The Fund will normally limit its foreign currency exchange exposure to 15% of its total assets. The Fund may limit its foreign currency exchange exposure by hedging through the use of forward contracts, cross-currency swaps, and options. The Fund may use futures, options and swaps in connection with its principal strategies in certain market conditions for various investment purposes, such as to manage or hedge portfolio risk, enhance return, or manage duration. The Fund is “actively managed” and does not seek to replicate the performance of an index.
Invest in Janus Henderson Short Duration Income ETF (VNLA)
Historical Stock Data for Janus Henderson Short Duration Income ETF (VNLA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-22 | $48.88 | $48.94 | $48.87 | $48.93 | $48.93 | 418,131 |
2025-04-21 | $48.91 | $48.96 | $48.91 | $48.92 | $48.92 | 318,752 |
2025-04-17 | $48.86 | $48.92 | $48.86 | $48.92 | $48.92 | 285,451 |
2025-04-16 | $48.89 | $48.89 | $48.84 | $48.88 | $48.88 | 286,052 |
2025-04-15 | $48.85 | $48.85 | $48.82 | $48.85 | $48.85 | 356,455 |
2025-04-14 | $48.83 | $48.84 | $48.76 | $48.82 | $48.82 | 267,470 |
2025-04-11 | $48.72 | $48.82 | $48.72 | $48.77 | $48.77 | 753,289 |
2025-04-10 | $48.76 | $48.80 | $48.75 | $48.75 | $48.75 | 421,500 |
2025-04-09 | $48.66 | $48.83 | $48.45 | $48.74 | $48.74 | 1,128,837 |
2025-04-08 | $48.83 | $48.85 | $48.74 | $48.74 | $48.74 | 639,720 |
2025-04-07 | $48.87 | $48.87 | $48.80 | $48.83 | $48.83 | 697,834 |
2025-04-04 | $48.99 | $48.99 | $48.91 | $48.93 | $48.93 | 447,201 |
2025-04-03 | $48.99 | $49.00 | $48.95 | $48.96 | $48.96 | 554,337 |
2025-04-02 | $48.97 | $48.97 | $48.95 | $48.97 | $48.97 | 335,652 |
2025-04-01 | $48.97 | $48.97 | $48.95 | $48.96 | $48.96 | 195,821 |
2025-03-31 | $49.14 | $49.17 | $49.11 | $49.15 | $49.15 | 312,076 |
2025-03-28 | $49.14 | $49.17 | $49.13 | $49.17 | $49.17 | 238,929 |
2025-03-27 | $49.08 | $49.11 | $49.05 | $49.11 | $49.11 | 390,896 |
2025-03-26 | $49.10 | $49.11 | $49.09 | $49.10 | $49.10 | 220,419 |
2025-03-25 | $49.11 | $49.12 | $49.07 | $49.11 | $49.11 | 252,507 |
2025-03-24 | $49.08 | $49.10 | $49.07 | $49.09 | $49.09 | 330,124 |
2025-03-21 | $49.07 | $49.11 | $49.07 | $49.08 | $49.08 | 2,892,183 |
2025-03-20 | $49.09 | $49.09 | $49.07 | $49.08 | $49.08 | 182,345 |
2025-03-19 | $49.04 | $49.07 | $49.03 | $49.07 | $49.07 | 196,573 |
2025-03-18 | $49.01 | $49.07 | $49.01 | $49.03 | $49.03 | 170,516 |
2025-03-17 | $49.02 | $49.03 | $49.00 | $49.02 | $49.02 | 222,828 |
2025-03-14 | $49.02 | $49.02 | $49.00 | $49.01 | $49.01 | 298,197 |
2025-03-13 | $49.02 | $49.02 | $48.96 | $49.00 | $49.00 | 346,660 |
2025-03-12 | $49.02 | $49.02 | $48.99 | $49.00 | $49.00 | 352,259 |
2025-03-11 | $49.01 | $49.02 | $49.00 | $49.00 | $49.00 | 362,857 |
2025-03-10 | $49.04 | $49.04 | $49.01 | $49.02 | $49.02 | 307,473 |
2025-03-07 | $49.04 | $49.04 | $48.99 | $49.00 | $49.00 | 179,928 |
2025-03-06 | $49.03 | $49.03 | $48.99 | $49.00 | $49.00 | 242,177 |
2025-03-05 | $48.99 | $49.03 | $48.99 | $48.99 | $48.99 | 396,761 |
2025-03-04 | $48.97 | $49.02 | $48.97 | $48.99 | $48.99 | 380,683 |
2025-03-03 | $49.01 | $49.01 | $48.98 | $49.01 | $49.01 | 772,745 |
2025-02-28 | $49.20 | $49.21 | $49.17 | $49.21 | $49.01 | 294,853 |
2025-02-27 | $49.17 | $49.19 | $49.16 | $49.16 | $48.96 | 227,677 |
2025-02-26 | $49.16 | $49.17 | $49.14 | $49.16 | $48.96 | 384,758 |
2025-02-25 | $49.19 | $49.19 | $49.15 | $49.16 | $48.96 | 241,027 |
2025-02-24 | $49.14 | $49.14 | $49.12 | $49.13 | $48.93 | 510,028 |
2025-02-21 | $49.12 | $49.13 | $49.10 | $49.12 | $48.92 | 209,312 |
2025-02-20 | $49.05 | $49.09 | $49.05 | $49.07 | $48.87 | 190,706 |
2025-02-19 | $49.08 | $49.09 | $49.06 | $49.08 | $48.88 | 261,434 |
2025-02-18 | $49.07 | $49.07 | $49.05 | $49.06 | $48.86 | 195,155 |
2025-02-14 | $49.09 | $49.09 | $49.04 | $49.06 | $48.86 | 223,491 |
2025-02-13 | $49.02 | $49.06 | $49.02 | $49.05 | $48.85 | 388,725 |
2025-02-12 | $49.00 | $49.02 | $48.99 | $49.01 | $48.81 | 301,939 |
2025-02-11 | $49.04 | $49.04 | $49.01 | $49.01 | $48.81 | 439,310 |
2025-02-10 | $49.03 | $49.05 | $49.02 | $49.04 | $48.84 | 181,455 |
2025-02-07 | $49.03 | $49.04 | $49.00 | $49.01 | $48.81 | 200,361 |
2025-02-06 | $48.98 | $49.04 | $48.98 | $49.00 | $48.80 | 289,197 |
2025-02-05 | $49.02 | $49.03 | $49.01 | $49.03 | $48.83 | 403,781 |
2025-02-04 | $48.96 | $49.01 | $48.96 | $49.00 | $48.80 | 574,501 |
2025-02-03 | $48.99 | $48.99 | $48.97 | $48.98 | $48.78 | 289,820 |
2025-01-31 | $49.11 | $49.12 | $49.10 | $49.11 | $49.11 | 269,145 |
2025-01-30 | $49.08 | $49.08 | $49.07 | $49.07 | $49.07 | 217,952 |
2025-01-29 | $49.09 | $49.09 | $49.05 | $49.07 | $49.07 | 280,000 |
2025-01-28 | $49.06 | $49.06 | $49.04 | $49.04 | $49.04 | 590,941 |
2025-01-27 | $49.04 | $49.06 | $49.04 | $49.05 | $49.05 | 295,948 |
2025-01-24 | $49.01 | $49.03 | $49.01 | $49.03 | $49.03 | 357,218 |
2025-01-23 | $49.00 | $49.02 | $49.00 | $49.00 | $49.00 | 444,208 |
2025-01-22 | $48.99 | $49.00 | $48.97 | $48.98 | $48.98 | 586,250 |
2025-01-21 | $49.00 | $49.00 | $48.98 | $48.98 | $48.98 | 534,717 |
2025-01-17 | $48.96 | $48.97 | $48.94 | $48.97 | $48.97 | 254,675 |
2025-01-16 | $48.93 | $48.95 | $48.89 | $48.92 | $48.92 | 524,641 |
2025-01-15 | $48.93 | $48.96 | $48.92 | $48.95 | $48.95 | 816,868 |
2025-01-14 | $48.93 | $48.93 | $48.91 | $48.92 | $48.92 | 248,018 |
2025-01-13 | $48.89 | $48.93 | $48.89 | $48.91 | $48.91 | 344,442 |
2025-01-10 | $48.90 | $48.93 | $48.89 | $48.89 | $48.89 | 351,289 |
2025-01-08 | $48.90 | $48.94 | $48.90 | $48.91 | $48.91 | 354,817 |
2025-01-07 | $48.89 | $48.93 | $48.88 | $48.91 | $48.91 | 876,176 |
2025-01-06 | $48.91 | $48.92 | $48.90 | $48.90 | $48.90 | 260,671 |
2025-01-03 | $48.91 | $48.92 | $48.90 | $48.90 | $48.90 | 368,920 |
2025-01-02 | $48.90 | $48.95 | $48.90 | $48.92 | $48.92 | 455,973 |
2024-12-31 | $48.89 | $48.91 | $48.89 | $48.91 | $48.91 | 305,903 |
2024-12-30 | $48.89 | $48.89 | $48.84 | $48.86 | $48.86 | 504,085 |
2024-12-27 | $48.86 | $48.86 | $48.79 | $48.82 | $48.82 | 1,310,044 |
2024-12-26 | $48.82 | $48.86 | $48.82 | $48.83 | $48.83 | 170,642 |
2024-12-24 | $48.85 | $48.86 | $48.83 | $48.85 | $48.85 | 132,590 |
2024-12-23 | $48.86 | $48.86 | $48.83 | $48.83 | $48.83 | 690,072 |
2024-12-20 | $49.08 | $49.08 | $49.06 | $49.08 | $48.86 | 392,880 |
2024-12-19 | $49.05 | $49.06 | $49.04 | $49.05 | $48.83 | 333,472 |
2024-12-18 | $49.05 | $49.05 | $48.99 | $49.01 | $48.79 | 449,455 |
2024-12-17 | $49.00 | $49.06 | $49.00 | $49.04 | $48.82 | 445,986 |
2024-12-16 | $49.03 | $49.05 | $49.02 | $49.03 | $49.03 | 171,486 |
2024-12-13 | $49.02 | $49.04 | $49.01 | $49.03 | $49.03 | 474,265 |
2024-12-12 | $49.01 | $49.03 | $49.00 | $49.00 | $49.00 | 369,767 |
2024-12-11 | $49.07 | $49.07 | $49.04 | $49.04 | $49.04 | 589,485 |
2024-12-10 | $48.98 | $49.04 | $48.98 | $49.02 | $49.02 | 203,559 |
2024-12-09 | $48.98 | $49.02 | $48.98 | $49.00 | $49.00 | 265,676 |
2024-12-06 | $48.98 | $49.02 | $48.96 | $48.99 | $48.99 | 1,266,678 |
2024-12-05 | $48.95 | $48.98 | $48.92 | $48.93 | $48.93 | 165,185 |
2024-12-04 | $48.95 | $48.95 | $48.92 | $48.95 | $48.95 | 239,687 |
2024-12-03 | $48.89 | $48.96 | $48.89 | $48.91 | $48.91 | 226,930 |
2024-12-02 | $48.93 | $48.93 | $48.86 | $48.87 | $48.87 | 450,368 |
2024-11-29 | $49.09 | $49.11 | $49.07 | $49.11 | $49.11 | 165,304 |
2024-11-27 | $49.07 | $49.07 | $49.04 | $49.05 | $49.05 | 147,420 |
2024-11-26 | $49.06 | $49.09 | $49.03 | $49.04 | $49.04 | 386,222 |
2024-11-25 | $49.02 | $49.04 | $49.01 | $49.03 | $49.03 | 200,848 |
2024-11-22 | $49.02 | $49.02 | $48.98 | $48.99 | $48.99 | 321,191 |
2024-11-21 | $48.96 | $49.00 | $48.96 | $48.97 | $48.97 | 327,400 |
2024-11-20 | $49.01 | $49.01 | $48.98 | $48.98 | $48.98 | 283,371 |
2024-11-19 | $48.98 | $49.02 | $48.98 | $48.99 | $48.99 | 259,025 |
2024-11-18 | $48.94 | $48.99 | $48.94 | $48.97 | $48.97 | 275,401 |
2024-11-15 | $48.93 | $48.97 | $48.92 | $48.96 | $48.96 | 472,543 |
2024-11-14 | $49.00 | $49.00 | $48.94 | $48.94 | $48.94 | 397,451 |
2024-11-13 | $48.94 | $48.98 | $48.94 | $48.94 | $48.94 | 246,185 |
2024-11-12 | $48.95 | $48.95 | $48.90 | $48.90 | $48.90 | 341,658 |
2024-11-11 | $48.98 | $48.98 | $48.91 | $48.92 | $48.92 | 388,094 |
2024-11-08 | $48.96 | $48.97 | $48.94 | $48.94 | $48.94 | 244,036 |
2024-11-07 | $48.90 | $48.95 | $48.90 | $48.93 | $48.93 | 238,127 |
2024-11-06 | $48.91 | $48.92 | $48.87 | $48.89 | $48.89 | 353,902 |
2024-11-05 | $48.90 | $48.90 | $48.86 | $48.89 | $48.89 | 280,113 |
2024-11-04 | $48.88 | $48.90 | $48.88 | $48.88 | $48.88 | 321,877 |
2024-11-01 | $48.90 | $48.90 | $48.84 | $48.87 | $48.87 | 204,882 |
2024-10-31 | $49.05 | $49.08 | $49.04 | $49.04 | $48.84 | 374,720 |
2024-10-30 | $49.07 | $49.10 | $49.06 | $49.06 | $48.86 | 263,050 |
2024-10-29 | $49.08 | $49.11 | $49.07 | $49.10 | $48.90 | 256,150 |
2024-10-28 | $49.10 | $49.10 | $49.06 | $49.08 | $48.88 | 337,318 |
2024-10-25 | $49.06 | $49.07 | $49.03 | $49.05 | $48.85 | 508,254 |
2024-10-24 | $49.03 | $49.08 | $49.03 | $49.05 | $48.85 | 459,347 |
2024-10-23 | $49.04 | $49.05 | $49.03 | $49.03 | $48.83 | 202,949 |
2024-10-22 | $49.02 | $49.07 | $49.02 | $49.06 | $48.86 | 398,547 |
2024-10-21 | $49.02 | $49.05 | $49.02 | $49.03 | $48.83 | 553,510 |
2024-10-18 | $49.03 | $49.04 | $49.03 | $49.04 | $49.04 | 354,149 |
2024-10-17 | $49.02 | $49.03 | $49.00 | $49.02 | $49.02 | 420,932 |
2024-10-16 | $49.02 | $49.03 | $49.00 | $49.03 | $49.03 | 323,003 |
2024-10-15 | $49.01 | $49.01 | $48.97 | $49.00 | $49.00 | 637,470 |
2024-10-14 | $48.97 | $48.97 | $48.95 | $48.96 | $48.96 | 271,593 |
2024-10-11 | $48.96 | $48.99 | $48.93 | $48.98 | $48.98 | 179,748 |
2024-10-10 | $48.86 | $48.92 | $48.86 | $48.92 | $48.92 | 160,371 |
2024-10-09 | $48.86 | $48.88 | $48.85 | $48.87 | $48.87 | 220,591 |
2024-10-08 | $48.85 | $48.88 | $48.84 | $48.87 | $48.87 | 380,654 |
2024-10-07 | $48.86 | $48.87 | $48.82 | $48.87 | $48.87 | 202,110 |
2024-10-04 | $48.87 | $48.88 | $48.84 | $48.84 | $48.84 | 288,862 |
2024-10-03 | $48.89 | $48.91 | $48.88 | $48.89 | $48.89 | 167,829 |
2024-10-02 | $48.87 | $48.91 | $48.87 | $48.90 | $48.90 | 168,376 |
2024-10-01 | $48.90 | $48.91 | $48.88 | $48.89 | $48.89 | 225,848 |
2024-09-30 | $49.08 | $49.08 | $49.03 | $49.04 | $48.84 | 174,329 |
2024-09-27 | $49.06 | $49.09 | $49.06 | $49.08 | $48.88 | 335,694 |
2024-09-26 | $49.06 | $49.06 | $49.02 | $49.02 | $48.82 | 276,649 |
2024-09-25 | $49.06 | $49.06 | $49.01 | $49.02 | $48.82 | 509,658 |
2024-09-24 | $49.00 | $49.06 | $49.00 | $49.04 | $48.84 | 428,553 |
2024-09-23 | $49.01 | $49.03 | $48.99 | $49.00 | $48.80 | 143,722 |
2024-09-20 | $48.99 | $49.02 | $48.98 | $49.01 | $48.81 | 385,967 |
2024-09-19 | $48.99 | $48.99 | $48.96 | $48.97 | $48.77 | 398,487 |
2024-09-18 | $48.96 | $48.97 | $48.94 | $48.94 | $48.74 | 566,650 |
2024-09-17 | $48.94 | $48.97 | $48.94 | $48.95 | $48.75 | 517,164 |
2024-09-16 | $48.95 | $48.96 | $48.94 | $48.94 | $48.74 | 763,615 |
2024-09-13 | $48.93 | $48.96 | $48.93 | $48.93 | $48.73 | 842,999 |
2024-09-12 | $48.91 | $48.94 | $48.89 | $48.91 | $48.71 | 248,667 |
2024-09-11 | $48.86 | $48.92 | $48.86 | $48.91 | $48.70 | 194,016 |
2024-09-10 | $48.91 | $48.91 | $48.87 | $48.90 | $48.70 | 333,861 |
2024-09-09 | $48.87 | $48.89 | $48.86 | $48.89 | $48.69 | 264,795 |
2024-09-06 | $48.86 | $48.90 | $48.82 | $48.87 | $48.87 | 953,064 |
2024-09-05 | $48.84 | $48.86 | $48.82 | $48.85 | $48.85 | 284,068 |
2024-09-04 | $48.78 | $48.84 | $48.78 | $48.83 | $48.83 | 279,175 |
2024-09-03 | $48.78 | $48.80 | $48.77 | $48.77 | $48.77 | 162,041 |
2024-08-30 | $48.98 | $49.00 | $48.96 | $48.97 | $48.76 | 198,030 |
2024-08-29 | $48.93 | $48.97 | $48.93 | $48.96 | $48.75 | 262,705 |
2024-08-28 | $48.96 | $48.96 | $48.91 | $48.94 | $48.73 | 126,764 |
2024-08-27 | $48.91 | $48.95 | $48.91 | $48.94 | $48.73 | 337,736 |
2024-08-26 | $48.90 | $48.91 | $48.88 | $48.90 | $48.69 | 337,134 |
2024-08-23 | $48.87 | $48.91 | $48.87 | $48.90 | $48.69 | 195,560 |
2024-08-22 | $48.86 | $48.87 | $48.85 | $48.87 | $48.66 | 107,774 |
2024-08-21 | $48.87 | $48.89 | $48.85 | $48.87 | $48.87 | 421,523 |
2024-08-20 | $48.82 | $48.84 | $48.82 | $48.83 | $48.83 | 149,633 |
2024-08-19 | $48.80 | $48.83 | $48.79 | $48.82 | $48.82 | 447,778 |
2024-08-16 | $48.75 | $48.80 | $48.75 | $48.80 | $48.80 | 227,831 |
2024-08-15 | $48.74 | $48.76 | $48.74 | $48.74 | $48.74 | 239,693 |
2024-08-14 | $48.76 | $48.79 | $48.76 | $48.77 | $48.77 | 188,548 |
2024-08-13 | $48.77 | $48.79 | $48.76 | $48.77 | $48.77 | 270,683 |
2024-08-12 | $48.73 | $48.76 | $48.72 | $48.74 | $48.74 | 430,814 |
2024-08-09 | $48.73 | $48.73 | $48.71 | $48.71 | $48.71 | 183,765 |
2024-08-08 | $48.68 | $48.70 | $48.67 | $48.69 | $48.69 | 305,451 |
2024-08-07 | $48.69 | $48.70 | $48.66 | $48.67 | $48.67 | 632,356 |
2024-08-06 | $48.64 | $48.69 | $48.64 | $48.66 | $48.66 | 477,341 |
2024-08-05 | $48.74 | $48.74 | $48.66 | $48.68 | $48.68 | 639,307 |
2024-08-02 | $48.68 | $48.78 | $48.68 | $48.72 | $48.72 | 570,929 |
2024-08-01 | $48.62 | $48.66 | $48.62 | $48.63 | $48.63 | 620,146 |
2024-07-31 | $48.79 | $48.81 | $48.77 | $48.81 | $48.61 | 295,509 |
2024-07-30 | $48.75 | $48.78 | $48.75 | $48.77 | $48.57 | 316,900 |
2024-07-29 | $48.73 | $48.76 | $48.73 | $48.75 | $48.55 | 265,950 |
2024-07-26 | $48.70 | $48.73 | $48.70 | $48.73 | $48.53 | 302,272 |
2024-07-25 | $48.66 | $48.69 | $48.65 | $48.66 | $48.46 | 177,394 |
2024-07-24 | $48.66 | $48.69 | $48.65 | $48.65 | $48.45 | 158,448 |
2024-07-23 | $48.63 | $48.65 | $48.63 | $48.64 | $48.44 | 312,606 |
2024-07-22 | $48.63 | $48.65 | $48.62 | $48.63 | $48.43 | 313,947 |
2024-07-19 | $48.63 | $48.65 | $48.62 | $48.63 | $48.43 | 108,454 |
2024-07-18 | $48.63 | $48.65 | $48.63 | $48.64 | $48.44 | 276,725 |
2024-07-17 | $48.64 | $48.65 | $48.61 | $48.64 | $48.44 | 610,855 |
2024-07-16 | $48.64 | $48.65 | $48.60 | $48.64 | $48.44 | 571,426 |
2024-07-15 | $48.59 | $48.64 | $48.59 | $48.62 | $48.42 | 500,993 |
2024-07-12 | $48.57 | $48.62 | $48.57 | $48.61 | $48.41 | 179,820 |
2024-07-11 | $48.56 | $48.58 | $48.54 | $48.56 | $48.36 | 383,234 |
2024-07-10 | $48.49 | $48.51 | $48.49 | $48.51 | $48.31 | 612,371 |
2024-07-09 | $48.47 | $48.49 | $48.47 | $48.48 | $48.28 | 425,862 |
2024-07-08 | $48.46 | $48.48 | $48.45 | $48.48 | $48.28 | 322,637 |
2024-07-05 | $48.48 | $48.48 | $48.44 | $48.47 | $48.27 | 497,938 |
2024-07-03 | $48.38 | $48.42 | $48.38 | $48.41 | $48.21 | 567,219 |
2024-07-02 | $48.35 | $48.39 | $48.35 | $48.38 | $48.18 | 543,463 |
2024-07-01 | $48.34 | $48.36 | $48.33 | $48.34 | $48.14 | 522,736 |
2024-06-28 | $48.55 | $48.58 | $48.54 | $48.54 | $48.54 | 420,172 |
2024-06-27 | $48.54 | $48.55 | $48.53 | $48.55 | $48.55 | 412,673 |
2024-06-26 | $48.54 | $48.54 | $48.50 | $48.51 | $48.51 | 473,381 |
2024-06-25 | $48.56 | $48.56 | $48.53 | $48.54 | $48.54 | 421,908 |
2024-06-24 | $48.57 | $48.57 | $48.53 | $48.55 | $48.55 | 451,533 |
2024-06-21 | $48.56 | $48.56 | $48.52 | $48.55 | $48.55 | 328,801 |
2024-06-20 | $48.50 | $48.53 | $48.48 | $48.53 | $48.53 | 664,492 |
2024-06-18 | $48.64 | $48.64 | $48.49 | $48.50 | $48.50 | 470,537 |
2024-06-17 | $48.47 | $48.49 | $48.46 | $48.49 | $48.49 | 373,420 |
2024-06-14 | $48.45 | $48.48 | $48.45 | $48.47 | $48.47 | 262,886 |
2024-06-13 | $48.45 | $48.47 | $48.45 | $48.46 | $48.46 | 275,045 |
2024-06-12 | $48.45 | $48.48 | $48.42 | $48.43 | $48.43 | 436,039 |
2024-06-11 | $48.41 | $48.41 | $48.37 | $48.39 | $48.39 | 439,410 |
2024-06-10 | $48.34 | $48.38 | $48.34 | $48.37 | $48.37 | 448,190 |
2024-06-07 | $48.39 | $48.39 | $48.34 | $48.34 | $48.34 | 384,900 |
2024-06-06 | $48.37 | $48.40 | $48.37 | $48.40 | $48.40 | 457,768 |
2024-06-05 | $48.35 | $48.39 | $48.35 | $48.37 | $48.37 | 448,216 |
2024-06-04 | $48.34 | $48.37 | $48.34 | $48.36 | $48.36 | 211,473 |
2024-06-03 | $48.32 | $48.35 | $48.30 | $48.33 | $48.33 | 434,671 |
2024-05-31 | $48.45 | $48.51 | $48.45 | $48.49 | $48.28 | 400,216 |
2024-05-30 | $48.43 | $48.46 | $48.43 | $48.44 | $48.23 | 331,936 |
2024-05-29 | $48.44 | $48.45 | $48.42 | $48.42 | $48.21 | 312,142 |
2024-05-28 | $48.42 | $48.44 | $48.41 | $48.41 | $48.20 | 312,568 |
2024-05-24 | $48.39 | $48.42 | $48.39 | $48.42 | $48.21 | 186,443 |
2024-05-23 | $48.43 | $48.45 | $48.41 | $48.42 | $48.21 | 396,491 |
2024-05-22 | $48.42 | $48.43 | $48.41 | $48.41 | $48.20 | 175,705 |
2024-05-21 | $48.44 | $48.44 | $48.41 | $48.42 | $48.21 | 238,922 |
2024-05-20 | $48.40 | $48.43 | $48.40 | $48.40 | $48.40 | 222,794 |
2024-05-17 | $48.40 | $48.44 | $48.38 | $48.38 | $48.38 | 371,930 |
2024-05-16 | $48.43 | $48.43 | $48.40 | $48.42 | $48.42 | 429,483 |
2024-05-15 | $48.41 | $48.43 | $48.40 | $48.42 | $48.42 | 379,666 |
2024-05-14 | $48.36 | $48.38 | $48.36 | $48.38 | $48.38 | 410,734 |
2024-05-13 | $48.38 | $48.38 | $48.34 | $48.36 | $48.36 | 403,463 |
2024-05-10 | $48.34 | $48.35 | $48.31 | $48.34 | $48.34 | 346,945 |
2024-05-09 | $48.33 | $48.37 | $48.33 | $48.35 | $48.35 | 390,373 |
2024-05-08 | $48.33 | $48.36 | $48.32 | $48.33 | $48.33 | 344,645 |
2024-05-07 | $48.36 | $48.37 | $48.26 | $48.35 | $48.35 | 252,327 |
2024-05-06 | $48.32 | $48.34 | $48.32 | $48.32 | $48.32 | 385,475 |
2024-05-03 | $48.37 | $48.37 | $48.31 | $48.32 | $48.32 | 403,906 |
2024-05-02 | $48.21 | $48.28 | $48.17 | $48.28 | $48.28 | 365,898 |
2024-05-01 | $48.21 | $48.23 | $48.14 | $48.22 | $48.22 | 664,855 |
2024-04-30 | $48.42 | $48.42 | $48.36 | $48.37 | $48.37 | 339,818 |
2024-04-29 | $48.37 | $48.43 | $48.11 | $48.41 | $48.41 | 1,174,724 |
2024-04-26 | $48.37 | $48.43 | $48.35 | $48.39 | $48.39 | 477,892 |
2024-04-25 | $48.26 | $48.38 | $48.26 | $48.38 | $48.38 | 509,794 |
2024-04-24 | $48.39 | $48.41 | $48.36 | $48.38 | $48.38 | 388,425 |
2024-04-23 | $48.33 | $48.40 | $48.32 | $48.40 | $48.40 | 337,048 |
2024-04-22 | $48.32 | $48.37 | $48.32 | $48.35 | $48.35 | 468,248 |
2024-04-19 | $48.30 | $48.34 | $48.30 | $48.33 | $48.33 | 350,350 |
2024-04-18 | $48.32 | $48.35 | $48.32 | $48.34 | $48.34 | 466,363 |
2024-04-17 | $48.33 | $48.36 | $48.31 | $48.31 | $48.31 | 613,639 |
2024-04-16 | $48.30 | $48.34 | $48.30 | $48.33 | $48.33 | 613,196 |
2024-04-15 | $48.32 | $48.37 | $48.24 | $48.33 | $48.33 | 472,071 |
2024-04-12 | $48.32 | $48.36 | $48.31 | $48.35 | $48.35 | 218,731 |
2024-04-11 | $48.28 | $48.33 | $48.26 | $48.31 | $48.31 | 621,240 |
2024-04-10 | $48.38 | $48.40 | $48.30 | $48.30 | $48.30 | 630,322 |
2024-04-09 | $48.32 | $48.39 | $48.32 | $48.39 | $48.39 | 220,138 |
2024-04-08 | $48.30 | $48.35 | $48.27 | $48.33 | $48.33 | 420,211 |
2024-04-05 | $48.40 | $48.41 | $48.32 | $48.32 | $48.32 | 665,568 |
2024-04-04 | $48.29 | $48.38 | $48.28 | $48.38 | $48.38 | 621,129 |
2024-04-03 | $48.34 | $48.34 | $48.27 | $48.29 | $48.29 | 1,493,469 |
2024-04-02 | $48.29 | $48.31 | $48.26 | $48.31 | $48.31 | 420,545 |
2024-04-01 | $48.31 | $48.33 | $48.30 | $48.30 | $48.30 | 314,604 |
2024-03-28 | $48.50 | $48.51 | $48.47 | $48.50 | $48.50 | 559,021 |
2024-03-27 | $48.47 | $48.50 | $48.47 | $48.49 | $48.49 | 501,257 |
2024-03-26 | $48.47 | $48.47 | $48.44 | $48.46 | $48.46 | 206,630 |
2024-03-25 | $48.48 | $48.48 | $48.45 | $48.45 | $48.45 | 548,122 |
2024-03-22 | $48.45 | $48.50 | $48.45 | $48.50 | $48.50 | 209,380 |
2024-03-21 | $48.40 | $48.44 | $48.40 | $48.44 | $48.44 | 261,302 |
2024-03-20 | $48.44 | $48.44 | $48.37 | $48.39 | $48.39 | 214,366 |
2024-03-19 | $48.38 | $48.40 | $48.36 | $48.39 | $48.39 | 340,152 |
2024-03-18 | $48.34 | $48.36 | $48.34 | $48.36 | $48.36 | 200,771 |
2024-03-15 | $48.34 | $48.35 | $48.32 | $48.34 | $48.34 | 214,386 |
2024-03-14 | $48.34 | $48.36 | $48.33 | $48.35 | $48.35 | 150,703 |
2024-03-13 | $48.34 | $48.36 | $48.34 | $48.34 | $48.34 | 239,338 |
2024-03-12 | $48.37 | $48.38 | $48.34 | $48.34 | $48.34 | 189,005 |
2024-03-11 | $48.38 | $48.41 | $48.38 | $48.40 | $48.40 | 177,540 |
2024-03-08 | $48.34 | $48.38 | $48.34 | $48.35 | $48.35 | 184,643 |
2024-03-07 | $48.34 | $48.35 | $48.31 | $48.34 | $48.34 | 230,152 |
2024-03-06 | $48.31 | $48.34 | $48.31 | $48.32 | $48.32 | 196,898 |
2024-03-05 | $48.28 | $48.32 | $48.28 | $48.31 | $48.31 | 216,369 |
2024-03-04 | $48.30 | $48.30 | $48.26 | $48.26 | $48.26 | 624,465 |
2024-03-01 | $48.23 | $48.28 | $48.23 | $48.28 | $48.28 | 300,857 |
2024-02-29 | $48.39 | $48.46 | $48.39 | $48.43 | $48.24 | 281,121 |
2024-02-28 | $48.40 | $48.40 | $48.39 | $48.39 | $48.20 | 178,698 |
2024-02-27 | $48.38 | $48.38 | $48.37 | $48.38 | $48.18 | 256,261 |
2024-02-26 | $48.38 | $48.41 | $48.37 | $48.37 | $48.18 | 232,021 |
2024-02-23 | $48.38 | $48.39 | $48.37 | $48.38 | $48.19 | 120,266 |
2024-02-22 | $48.41 | $48.41 | $48.37 | $48.37 | $48.18 | 174,878 |
2024-02-21 | $48.39 | $48.42 | $48.37 | $48.38 | $48.19 | 179,017 |
2024-02-20 | $48.34 | $48.40 | $48.34 | $48.40 | $48.21 | 257,391 |
2024-02-16 | $48.34 | $48.36 | $48.34 | $48.34 | $48.15 | 108,851 |
2024-02-15 | $48.33 | $48.38 | $48.33 | $48.36 | $48.17 | 355,826 |
2024-02-14 | $48.33 | $48.34 | $48.31 | $48.31 | $48.12 | 334,241 |
2024-02-13 | $48.32 | $48.33 | $48.29 | $48.29 | $48.10 | 181,497 |
2024-02-12 | $48.36 | $48.36 | $48.34 | $48.34 | $48.15 | 708,744 |
2024-02-09 | $48.35 | $48.36 | $48.33 | $48.34 | $48.34 | 689,824 |
2024-02-08 | $48.36 | $48.38 | $48.35 | $48.35 | $48.35 | 360,121 |
2024-02-07 | $48.38 | $48.39 | $48.36 | $48.36 | $48.36 | 227,484 |
2024-02-06 | $48.35 | $48.38 | $48.34 | $48.37 | $48.37 | 372,566 |
2024-02-05 | $48.38 | $48.38 | $48.33 | $48.33 | $48.33 | 221,613 |
2024-02-02 | $48.39 | $48.40 | $48.36 | $48.37 | $48.37 | 346,016 |
2024-02-01 | $48.47 | $48.47 | $48.40 | $48.43 | $48.43 | 1,570,265 |
2024-01-31 | $48.57 | $48.60 | $48.56 | $48.59 | $48.40 | 211,784 |
2024-01-30 | $48.54 | $48.62 | $48.53 | $48.54 | $48.35 | 208,659 |
2024-01-29 | $48.54 | $48.57 | $48.54 | $48.56 | $48.37 | 202,424 |
2024-01-26 | $48.51 | $48.54 | $48.51 | $48.54 | $48.35 | 185,467 |
2024-01-25 | $48.44 | $48.53 | $48.44 | $48.53 | $48.53 | 196,293 |
2024-01-24 | $48.53 | $48.53 | $48.47 | $48.48 | $48.48 | 280,075 |
2024-01-23 | $48.45 | $48.48 | $48.45 | $48.47 | $48.47 | 184,382 |
2024-01-22 | $48.47 | $48.49 | $48.46 | $48.46 | $48.46 | 234,628 |
2024-01-19 | $48.46 | $48.47 | $48.44 | $48.44 | $48.44 | 334,394 |
2024-01-18 | $48.44 | $48.49 | $48.44 | $48.48 | $48.48 | 163,807 |
2024-01-17 | $48.47 | $48.47 | $48.42 | $48.45 | $48.45 | 440,959 |
2024-01-16 | $48.46 | $48.48 | $48.45 | $48.46 | $48.46 | 270,365 |
2024-01-12 | $48.48 | $48.49 | $48.47 | $48.48 | $48.48 | 326,193 |
2024-01-11 | $48.40 | $48.47 | $48.40 | $48.46 | $48.46 | 392,384 |
2024-01-10 | $48.36 | $48.39 | $48.35 | $48.39 | $48.39 | 373,939 |
2024-01-09 | $48.37 | $48.38 | $48.34 | $48.36 | $48.36 | 576,737 |
2024-01-08 | $48.31 | $48.35 | $48.31 | $48.34 | $48.34 | 1,268,452 |
2024-01-05 | $48.30 | $48.35 | $48.30 | $48.30 | $48.30 | 819,819 |
2024-01-04 | $48.32 | $48.33 | $48.30 | $48.30 | $48.30 | 403,634 |
2024-01-03 | $48.30 | $48.33 | $48.29 | $48.32 | $48.32 | 1,066,924 |
2024-01-02 | $48.30 | $48.33 | $48.29 | $48.30 | $48.30 | 1,018,823 |
2023-12-29 | $48.32 | $48.34 | $48.31 | $48.32 | $48.32 | 458,614 |
2023-12-28 | $48.31 | $48.34 | $48.30 | $48.31 | $48.31 | 370,183 |
2023-12-27 | $48.29 | $48.33 | $48.27 | $48.32 | $48.32 | 186,618 |
2023-12-26 | $48.26 | $48.28 | $48.25 | $48.28 | $48.28 | 352,533 |
2023-12-22 | $48.23 | $48.27 | $48.23 | $48.25 | $48.25 | 688,690 |
2023-12-21 | $48.42 | $48.45 | $48.37 | $48.44 | $48.25 | 422,227 |
2023-12-20 | $48.37 | $48.41 | $48.37 | $48.39 | $48.20 | 635,538 |
2023-12-19 | $48.35 | $48.38 | $48.35 | $48.35 | $48.16 | 725,110 |
2023-12-18 | $48.34 | $48.38 | $48.34 | $48.34 | $48.15 | 258,243 |
2023-12-15 | $48.32 | $48.38 | $48.32 | $48.36 | $48.17 | 220,651 |
2023-12-14 | $48.34 | $48.36 | $48.32 | $48.32 | $48.13 | 556,376 |
2023-12-13 | $48.20 | $48.30 | $48.20 | $48.30 | $48.11 | 244,137 |
2023-12-12 | $48.15 | $48.21 | $48.15 | $48.19 | $48.00 | 260,325 |
2023-12-11 | $48.17 | $48.19 | $48.16 | $48.17 | $47.98 | 423,126 |
2023-12-08 | $48.15 | $48.19 | $48.15 | $48.17 | $47.98 | 195,319 |
2023-12-07 | $48.19 | $48.23 | $48.19 | $48.22 | $48.03 | 207,301 |
2023-12-06 | $48.15 | $48.20 | $48.15 | $48.17 | $47.98 | 260,343 |
2023-12-05 | $48.17 | $48.18 | $48.13 | $48.16 | $47.97 | 330,420 |
2023-12-04 | $48.17 | $48.21 | $48.12 | $48.12 | $47.93 | 740,428 |
2023-12-01 | $48.12 | $48.18 | $48.10 | $48.18 | $47.99 | 271,214 |
2023-11-30 | $48.28 | $48.34 | $48.24 | $48.24 | $47.89 | 538,410 |
2023-11-29 | $48.22 | $48.32 | $48.22 | $48.28 | $47.93 | 674,494 |
2023-11-28 | $48.18 | $48.23 | $48.16 | $48.21 | $47.86 | 571,551 |
2023-11-27 | $48.15 | $48.19 | $48.14 | $48.17 | $47.82 | 368,758 |
2023-11-24 | $48.18 | $48.18 | $48.14 | $48.14 | $47.79 | 49,432 |
2023-11-22 | $48.12 | $48.21 | $48.11 | $48.16 | $47.81 | 187,380 |
2023-11-21 | $48.15 | $48.15 | $48.10 | $48.14 | $47.79 | 451,141 |
2023-11-20 | $48.09 | $48.14 | $48.02 | $48.12 | $47.77 | 289,069 |
2023-11-17 | $48.10 | $48.11 | $48.07 | $48.09 | $48.09 | 447,226 |
2023-11-16 | $48.05 | $48.09 | $48.01 | $48.08 | $48.08 | 396,595 |
2023-11-15 | $48.05 | $48.05 | $47.98 | $48.00 | $48.00 | 475,300 |
2023-11-14 | $47.99 | $48.04 | $47.96 | $48.02 | $48.02 | 443,099 |
2023-11-13 | $47.94 | $47.95 | $47.91 | $47.93 | $47.93 | 541,064 |
2023-11-10 | $47.95 | $47.97 | $47.91 | $47.91 | $47.91 | 1,621,460 |
2023-11-09 | $47.96 | $47.98 | $47.95 | $47.95 | $47.95 | 241,850 |
2023-11-08 | $47.94 | $47.97 | $47.90 | $47.94 | $47.94 | 352,534 |
2023-11-07 | $47.97 | $47.97 | $47.92 | $47.92 | $47.92 | 763,715 |
2023-11-06 | $47.94 | $47.96 | $47.91 | $47.96 | $47.96 | 219,647 |
2023-11-03 | $47.90 | $47.94 | $47.87 | $47.92 | $47.92 | 468,358 |
2023-11-02 | $47.90 | $48.04 | $47.87 | $47.90 | $47.90 | 622,631 |
2023-11-01 | $47.86 | $47.92 | $47.79 | $47.87 | $47.87 | 575,864 |
2023-10-31 | $48.03 | $48.04 | $48.01 | $48.01 | $47.84 | 361,775 |
2023-10-30 | $47.97 | $48.01 | $47.94 | $48.00 | $47.83 | 465,236 |
2023-10-27 | $47.96 | $48.00 | $47.96 | $47.98 | $47.98 | 540,622 |
2023-10-26 | $47.96 | $48.00 | $47.95 | $47.97 | $47.97 | 430,105 |
2023-10-25 | $47.93 | $47.96 | $47.92 | $47.96 | $47.96 | 313,696 |
2023-10-24 | $47.93 | $47.95 | $47.91 | $47.93 | $47.93 | 354,869 |
2023-10-23 | $47.92 | $47.93 | $47.90 | $47.93 | $47.93 | 394,608 |
2023-10-20 | $47.89 | $47.93 | $47.88 | $47.93 | $47.93 | 381,954 |
2023-10-19 | $47.85 | $47.89 | $47.84 | $47.87 | $47.87 | 315,045 |
2023-10-18 | $47.86 | $47.88 | $47.84 | $47.88 | $47.88 | 460,321 |
2023-10-17 | $47.89 | $47.91 | $47.87 | $47.89 | $47.89 | 522,038 |
2023-10-16 | $47.91 | $47.94 | $47.90 | $47.91 | $47.91 | 459,709 |
2023-10-13 | $47.88 | $47.93 | $47.86 | $47.92 | $47.92 | 436,700 |
2023-10-12 | $47.90 | $47.92 | $47.86 | $47.88 | $47.88 | 471,051 |
2023-10-11 | $47.88 | $47.91 | $47.88 | $47.88 | $47.88 | 389,326 |
2023-10-10 | $47.87 | $47.91 | $47.85 | $47.88 | $47.88 | 625,672 |
2023-10-09 | $47.85 | $47.90 | $47.85 | $47.88 | $47.88 | 527,177 |
2023-10-06 | $47.80 | $47.87 | $47.80 | $47.82 | $47.82 | 489,138 |
2023-10-05 | $47.80 | $47.86 | $47.79 | $47.83 | $47.83 | 326,154 |
2023-10-04 | $47.80 | $47.84 | $47.76 | $47.81 | $47.81 | 494,253 |
2023-10-03 | $47.78 | $47.80 | $47.74 | $47.78 | $47.78 | 775,225 |
2023-10-02 | $47.79 | $47.80 | $47.76 | $47.77 | $47.77 | 367,920 |
2023-09-29 | $47.96 | $48.00 | $47.93 | $47.97 | $47.80 | 291,327 |
2023-09-28 | $47.93 | $47.98 | $47.93 | $47.97 | $47.80 | 329,347 |
2023-09-27 | $47.92 | $47.96 | $47.92 | $47.95 | $47.78 | 200,952 |
2023-09-26 | $47.96 | $47.96 | $47.92 | $47.95 | $47.78 | 446,156 |
2023-09-25 | $47.92 | $47.95 | $47.91 | $47.94 | $47.77 | 253,587 |
2023-09-22 | $47.90 | $47.92 | $47.88 | $47.92 | $47.75 | 480,052 |
2023-09-21 | $47.88 | $47.91 | $47.88 | $47.89 | $47.72 | 447,512 |
2023-09-20 | $47.91 | $47.91 | $47.89 | $47.90 | $47.73 | 221,472 |
2023-09-19 | $47.92 | $47.92 | $47.90 | $47.91 | $47.74 | 560,694 |
2023-09-18 | $47.89 | $47.92 | $47.89 | $47.92 | $47.75 | 235,524 |
2023-09-15 | $47.89 | $47.94 | $47.89 | $47.90 | $47.73 | 369,080 |
2023-09-14 | $47.87 | $47.91 | $47.87 | $47.91 | $47.74 | 208,185 |
2023-09-13 | $47.87 | $47.92 | $47.87 | $47.88 | $47.71 | 725,594 |
2023-09-12 | $47.90 | $47.92 | $47.87 | $47.89 | $47.72 | 861,649 |
2023-09-11 | $47.87 | $47.92 | $47.87 | $47.92 | $47.75 | 254,078 |
2023-09-08 | $47.90 | $47.90 | $47.86 | $47.89 | $47.72 | 213,039 |
2023-09-07 | $47.86 | $47.88 | $47.85 | $47.87 | $47.70 | 217,463 |
2023-09-06 | $47.90 | $47.90 | $47.85 | $47.88 | $47.88 | 308,370 |
2023-09-05 | $47.83 | $47.89 | $47.83 | $47.89 | $47.89 | 496,171 |
2023-09-01 | $47.87 | $47.87 | $47.82 | $47.83 | $47.83 | 460,114 |
2023-08-31 | $48.01 | $48.01 | $47.98 | $48.00 | $47.84 | 268,674 |
2023-08-30 | $48.00 | $48.01 | $47.98 | $48.00 | $47.84 | 495,078 |
2023-08-29 | $47.94 | $47.98 | $47.93 | $47.98 | $47.82 | 854,920 |
2023-08-28 | $47.92 | $47.94 | $47.91 | $47.94 | $47.94 | 202,450 |
2023-08-25 | $47.91 | $47.92 | $47.89 | $47.91 | $47.91 | 270,717 |
2023-08-24 | $47.91 | $47.93 | $47.91 | $47.93 | $47.93 | 167,601 |
2023-08-23 | $47.90 | $47.94 | $47.89 | $47.94 | $47.94 | 509,594 |
2023-08-22 | $47.87 | $47.90 | $47.86 | $47.90 | $47.90 | 435,331 |
2023-08-21 | $47.88 | $47.90 | $47.88 | $47.88 | $47.88 | 346,560 |
2023-08-18 | $47.85 | $47.90 | $47.85 | $47.90 | $47.90 | 329,335 |
2023-08-17 | $47.87 | $47.87 | $47.84 | $47.86 | $47.86 | 408,889 |
2023-08-16 | $47.89 | $47.89 | $47.84 | $47.85 | $47.85 | 515,941 |
2023-08-15 | $47.85 | $47.88 | $47.85 | $47.86 | $47.86 | 301,524 |
2023-08-14 | $47.86 | $47.87 | $47.84 | $47.87 | $47.87 | 511,101 |
2023-08-11 | $47.87 | $47.88 | $47.85 | $47.87 | $47.87 | 264,721 |
2023-08-10 | $47.87 | $47.92 | $47.87 | $47.88 | $47.88 | 198,486 |
2023-08-09 | $47.89 | $47.90 | $47.87 | $47.87 | $47.87 | 409,812 |
2023-08-08 | $47.87 | $47.89 | $47.85 | $47.87 | $47.87 | 670,138 |
2023-08-07 | $47.85 | $47.87 | $47.84 | $47.86 | $47.86 | 446,543 |
2023-08-04 | $47.84 | $47.85 | $47.83 | $47.85 | $47.85 | 329,775 |
2023-08-03 | $47.79 | $47.84 | $47.79 | $47.84 | $47.84 | 342,298 |
2023-08-02 | $47.81 | $47.83 | $47.78 | $47.80 | $47.80 | 622,554 |
2023-08-01 | $47.81 | $47.81 | $47.78 | $47.79 | $47.79 | 822,016 |
2023-07-31 | $47.92 | $47.96 | $47.90 | $47.95 | $47.78 | 347,002 |
2023-07-28 | $47.89 | $47.93 | $47.89 | $47.91 | $47.74 | 371,262 |
2023-07-27 | $47.94 | $47.94 | $47.88 | $47.90 | $47.73 | 632,269 |
2023-07-26 | $47.87 | $47.93 | $47.86 | $47.93 | $47.76 | 430,224 |
2023-07-25 | $47.85 | $47.88 | $47.85 | $47.85 | $47.68 | 600,971 |
2023-07-24 | $47.87 | $47.89 | $47.85 | $47.86 | $47.69 | 695,208 |
2023-07-21 | $47.83 | $47.88 | $47.83 | $47.88 | $47.88 | 482,158 |
2023-07-20 | $47.82 | $47.86 | $47.82 | $47.84 | $47.84 | 424,590 |
2023-07-19 | $47.81 | $47.85 | $47.81 | $47.85 | $47.85 | 493,967 |
2023-07-18 | $47.83 | $47.86 | $47.82 | $47.83 | $47.83 | 715,783 |
2023-07-17 | $47.80 | $47.83 | $47.80 | $47.82 | $47.82 | 421,563 |
2023-07-14 | $47.85 | $47.85 | $47.81 | $47.81 | $47.81 | 642,410 |
2023-07-13 | $47.78 | $47.85 | $47.78 | $47.83 | $47.83 | 402,959 |
2023-07-12 | $47.78 | $47.81 | $47.76 | $47.78 | $47.78 | 659,367 |
2023-07-11 | $47.76 | $47.78 | $47.74 | $47.78 | $47.78 | 438,331 |
2023-07-10 | $47.73 | $47.74 | $47.70 | $47.74 | $47.74 | 572,196 |
2023-07-07 | $47.66 | $47.73 | $47.66 | $47.70 | $47.70 | 393,841 |
2023-07-06 | $47.66 | $47.70 | $47.65 | $47.68 | $47.68 | 886,261 |
2023-07-05 | $47.66 | $47.71 | $47.66 | $47.71 | $47.71 | 263,572 |
2023-07-03 | $47.60 | $47.69 | $47.60 | $47.68 | $47.68 | 337,965 |
2023-06-30 | $47.80 | $47.81 | $47.79 | $47.79 | $47.63 | 377,857 |
2023-06-29 | $47.81 | $47.81 | $47.76 | $47.78 | $47.62 | 478,263 |
2023-06-28 | $47.77 | $47.83 | $47.77 | $47.83 | $47.67 | 973,233 |
2023-06-27 | $47.81 | $47.82 | $47.79 | $47.79 | $47.63 | 319,132 |
2023-06-26 | $47.80 | $47.84 | $47.78 | $47.84 | $47.68 | 223,022 |
2023-06-23 | $47.76 | $47.78 | $47.76 | $47.78 | $47.62 | 202,415 |
2023-06-22 | $47.78 | $47.78 | $47.76 | $47.77 | $47.61 | 207,936 |
2023-06-21 | $47.77 | $47.78 | $47.73 | $47.75 | $47.59 | 938,418 |
2023-06-20 | $47.70 | $47.76 | $47.70 | $47.75 | $47.59 | 263,424 |
2023-06-16 | $47.72 | $47.72 | $47.68 | $47.72 | $47.72 | 204,730 |
2023-06-15 | $47.70 | $47.73 | $47.69 | $47.72 | $47.72 | 375,305 |
2023-06-14 | $47.70 | $47.73 | $47.65 | $47.68 | $47.68 | 321,441 |
2023-06-13 | $47.73 | $47.73 | $47.68 | $47.70 | $47.70 | 485,682 |
2023-06-12 | $47.67 | $47.70 | $47.67 | $47.70 | $47.70 | 283,812 |
2023-06-09 | $47.69 | $47.70 | $47.66 | $47.69 | $47.69 | 711,687 |
2023-06-08 | $47.70 | $47.71 | $47.69 | $47.69 | $47.69 | 504,678 |
2023-06-07 | $47.69 | $47.74 | $47.66 | $47.68 | $47.68 | 269,909 |
2023-06-06 | $47.68 | $47.71 | $47.68 | $47.71 | $47.71 | 281,284 |
2023-06-05 | $47.69 | $47.71 | $47.63 | $47.67 | $47.67 | 313,098 |
2023-06-02 | $47.67 | $47.71 | $47.65 | $47.66 | $47.66 | 169,334 |
2023-06-01 | $47.70 | $47.76 | $47.68 | $47.68 | $47.68 | 229,266 |
2023-05-31 | $47.80 | $47.85 | $47.78 | $47.81 | $47.65 | 368,222 |
2023-05-30 | $47.71 | $47.80 | $47.71 | $47.80 | $47.64 | 129,131 |
2023-05-26 | $47.79 | $47.79 | $47.67 | $47.71 | $47.55 | 330,346 |
2023-05-25 | $47.76 | $47.79 | $47.73 | $47.74 | $47.58 | 395,461 |
2023-05-24 | $47.75 | $47.78 | $47.73 | $47.78 | $47.62 | 604,712 |
2023-05-23 | $47.72 | $47.78 | $47.72 | $47.77 | $47.61 | 185,964 |
2023-05-22 | $47.72 | $47.77 | $47.72 | $47.73 | $47.57 | 245,233 |
2023-05-19 | $47.71 | $47.75 | $47.71 | $47.73 | $47.57 | 188,817 |
2023-05-18 | $47.69 | $47.79 | $47.69 | $47.70 | $47.54 | 384,359 |
2023-05-17 | $47.77 | $47.80 | $47.73 | $47.73 | $47.57 | 1,120,701 |
2023-05-16 | $47.74 | $47.79 | $47.74 | $47.78 | $47.62 | 286,926 |
2023-05-15 | $47.77 | $47.80 | $47.77 | $47.78 | $47.62 | 203,815 |
2023-05-12 | $47.73 | $47.78 | $47.73 | $47.74 | $47.58 | 248,055 |
2023-05-11 | $47.74 | $47.79 | $47.74 | $47.77 | $47.61 | 239,203 |
2023-05-10 | $47.71 | $47.80 | $47.71 | $47.80 | $47.64 | 217,272 |
2023-05-09 | $47.67 | $47.74 | $47.67 | $47.74 | $47.58 | 337,048 |
2023-05-08 | $47.72 | $47.73 | $47.70 | $47.72 | $47.56 | 198,705 |
2023-05-05 | $47.73 | $47.73 | $47.66 | $47.67 | $47.51 | 168,138 |
2023-05-04 | $47.90 | $47.90 | $47.73 | $47.74 | $47.58 | 370,147 |
2023-05-03 | $47.80 | $47.80 | $47.72 | $47.73 | $47.57 | 327,229 |
2023-05-02 | $47.67 | $47.75 | $47.66 | $47.74 | $47.58 | 231,968 |
2023-05-01 | $47.69 | $47.71 | $47.63 | $47.63 | $47.47 | 279,528 |
2023-04-28 | $47.86 | $47.88 | $47.82 | $47.88 | $47.57 | 299,041 |
2023-04-27 | $47.82 | $47.82 | $47.78 | $47.80 | $47.49 | 239,510 |
2023-04-26 | $47.84 | $47.86 | $47.82 | $47.85 | $47.54 | 237,296 |
2023-04-25 | $47.82 | $47.91 | $47.82 | $47.90 | $47.59 | 450,136 |
2023-04-24 | $47.82 | $47.82 | $47.78 | $47.82 | $47.51 | 189,836 |
2023-04-21 | $47.85 | $47.85 | $47.76 | $47.80 | $47.80 | 153,626 |
2023-04-20 | $47.75 | $47.79 | $47.75 | $47.77 | $47.77 | 207,322 |
2023-04-19 | $47.71 | $47.74 | $47.71 | $47.73 | $47.73 | 191,836 |
2023-04-18 | $47.71 | $47.74 | $47.71 | $47.71 | $47.71 | 204,072 |
2023-04-17 | $47.69 | $47.74 | $47.69 | $47.72 | $47.72 | 432,891 |
2023-04-14 | $47.70 | $47.72 | $47.67 | $47.70 | $47.70 | 159,779 |
2023-04-13 | $47.67 | $47.73 | $47.67 | $47.73 | $47.73 | 277,474 |
2023-04-12 | $47.65 | $47.69 | $47.65 | $47.68 | $47.68 | 185,699 |
2023-04-11 | $47.63 | $47.68 | $47.63 | $47.66 | $47.66 | 207,210 |
2023-04-10 | $47.68 | $47.68 | $47.62 | $47.64 | $47.64 | 237,215 |
2023-04-06 | $47.68 | $47.70 | $47.64 | $47.66 | $47.66 | 287,480 |
2023-04-05 | $47.69 | $47.72 | $47.69 | $47.70 | $47.70 | 200,302 |
2023-04-04 | $47.67 | $47.69 | $47.62 | $47.68 | $47.68 | 176,041 |
2023-04-03 | $47.60 | $47.64 | $47.59 | $47.61 | $47.61 | 182,341 |
2023-03-31 | $47.73 | $47.78 | $47.69 | $47.75 | $47.61 | 1,089,235 |
2023-03-30 | $47.73 | $47.73 | $47.69 | $47.70 | $47.55 | 311,271 |
2023-03-29 | $47.70 | $47.70 | $47.67 | $47.69 | $47.55 | 189,796 |
2023-03-28 | $47.66 | $47.68 | $47.65 | $47.67 | $47.53 | 408,822 |
2023-03-27 | $47.67 | $47.67 | $47.59 | $47.62 | $47.48 | 373,253 |
2023-03-24 | $47.67 | $47.72 | $47.67 | $47.70 | $47.70 | 157,668 |
2023-03-23 | $47.65 | $47.72 | $47.65 | $47.68 | $47.68 | 270,630 |
2023-03-22 | $47.56 | $47.66 | $47.56 | $47.64 | $47.64 | 507,111 |
2023-03-21 | $47.56 | $47.56 | $47.48 | $47.53 | $47.53 | 256,076 |
2023-03-20 | $47.57 | $47.58 | $47.48 | $47.53 | $47.53 | 381,961 |
2023-03-17 | $47.59 | $47.61 | $47.55 | $47.60 | $47.60 | 252,426 |
2023-03-16 | $47.68 | $47.68 | $47.53 | $47.59 | $47.59 | 361,527 |
2023-03-15 | $47.64 | $47.69 | $47.57 | $47.68 | $47.68 | 576,588 |
2023-03-14 | $47.78 | $47.78 | $47.55 | $47.64 | $47.64 | 344,952 |
2023-03-13 | $47.77 | $47.89 | $47.77 | $47.88 | $47.88 | 411,137 |
2023-03-10 | $47.83 | $47.85 | $47.81 | $47.83 | $47.83 | 283,626 |
2023-03-09 | $47.82 | $47.82 | $47.77 | $47.79 | $47.79 | 150,940 |
2023-03-08 | $47.78 | $47.80 | $47.74 | $47.80 | $47.80 | 468,613 |
2023-03-07 | $47.77 | $47.78 | $47.75 | $47.76 | $47.76 | 348,322 |
2023-03-06 | $47.73 | $47.76 | $47.73 | $47.73 | $47.73 | 252,342 |
2023-03-03 | $47.72 | $47.76 | $47.72 | $47.74 | $47.74 | 221,425 |
2023-03-02 | $47.72 | $47.75 | $47.71 | $47.71 | $47.71 | 269,497 |
2023-03-01 | $47.76 | $47.76 | $47.70 | $47.70 | $47.70 | 451,918 |
2023-02-28 | $47.84 | $47.86 | $47.82 | $47.86 | $47.73 | 661,353 |
2023-02-27 | $47.80 | $47.87 | $47.80 | $47.82 | $47.69 | 188,131 |
2023-02-24 | $47.82 | $47.84 | $47.77 | $47.78 | $47.65 | 247,590 |
2023-02-23 | $47.82 | $47.84 | $47.81 | $47.83 | $47.70 | 312,271 |
2023-02-22 | $47.82 | $47.83 | $47.79 | $47.81 | $47.68 | 305,698 |
2023-02-21 | $47.82 | $47.86 | $47.79 | $47.83 | $47.70 | 697,037 |
2023-02-17 | $47.75 | $47.82 | $47.75 | $47.79 | $47.66 | 452,246 |
2023-02-16 | $47.75 | $47.82 | $47.75 | $47.78 | $47.65 | 620,973 |
2023-02-15 | $47.76 | $47.79 | $47.75 | $47.77 | $47.64 | 531,393 |
2023-02-14 | $47.75 | $47.79 | $47.72 | $47.74 | $47.61 | 2,595,910 |
2023-02-13 | $47.74 | $47.77 | $47.74 | $47.74 | $47.61 | 622,109 |
2023-02-10 | $47.77 | $47.79 | $47.74 | $47.77 | $47.64 | 411,626 |
2023-02-09 | $47.76 | $47.76 | $47.72 | $47.74 | $47.61 | 223,980 |
2023-02-08 | $47.74 | $47.76 | $47.72 | $47.73 | $47.60 | 810,696 |
2023-02-07 | $47.72 | $47.74 | $47.70 | $47.70 | $47.57 | 432,210 |
2023-02-06 | $47.67 | $47.70 | $47.67 | $47.70 | $47.57 | 313,815 |
2023-02-03 | $47.64 | $47.67 | $47.64 | $47.65 | $47.52 | 418,022 |
2023-02-02 | $47.67 | $47.69 | $47.65 | $47.65 | $47.52 | 966,363 |
2023-02-01 | $47.67 | $47.69 | $47.45 | $47.69 | $47.56 | 569,390 |
2023-01-31 | $47.79 | $47.81 | $47.75 | $47.80 | $47.53 | 383,100 |
2023-01-30 | $47.75 | $47.76 | $47.72 | $47.75 | $47.48 | 343,557 |
2023-01-27 | $47.74 | $47.74 | $47.70 | $47.73 | $47.46 | 386,573 |
2023-01-26 | $47.71 | $47.74 | $47.70 | $47.72 | $47.45 | 280,953 |
2023-01-25 | $47.73 | $47.73 | $47.69 | $47.71 | $47.44 | 300,777 |
2023-01-24 | $47.72 | $47.72 | $47.67 | $47.71 | $47.44 | 174,514 |
2023-01-23 | $47.67 | $47.70 | $47.67 | $47.67 | $47.41 | 543,680 |
2023-01-20 | $47.67 | $47.68 | $47.63 | $47.67 | $47.41 | 427,422 |
2023-01-19 | $47.62 | $47.67 | $47.62 | $47.64 | $47.38 | 279,111 |
2023-01-18 | $47.62 | $47.68 | $47.62 | $47.64 | $47.38 | 393,457 |
2023-01-17 | $47.58 | $47.64 | $47.57 | $47.62 | $47.36 | 860,363 |
2023-01-13 | $47.58 | $47.59 | $47.56 | $47.56 | $47.56 | 367,669 |
2023-01-12 | $47.57 | $47.59 | $47.56 | $47.59 | $47.59 | 185,856 |
2023-01-11 | $47.52 | $47.55 | $47.51 | $47.54 | $47.54 | 627,596 |
2023-01-10 | $47.50 | $47.53 | $47.50 | $47.50 | $47.50 | 250,117 |
2023-01-09 | $47.50 | $47.52 | $47.50 | $47.52 | $47.52 | 399,509 |
2023-01-06 | $47.49 | $47.55 | $47.49 | $47.53 | $47.53 | 365,587 |
2023-01-05 | $47.50 | $47.52 | $47.47 | $47.47 | $47.47 | 395,255 |
2023-01-04 | $47.51 | $47.54 | $47.49 | $47.52 | $47.52 | 579,086 |
2023-01-03 | $47.43 | $47.49 | $47.43 | $47.49 | $47.49 | 689,300 |
2022-12-30 | $47.44 | $47.44 | $47.39 | $47.40 | $47.40 | 589,028 |
2022-12-29 | $47.40 | $47.44 | $47.40 | $47.42 | $47.42 | 367,090 |
2022-12-28 | $47.40 | $47.44 | $47.38 | $47.40 | $47.40 | 687,588 |
2022-12-27 | $47.38 | $47.40 | $47.37 | $47.38 | $47.38 | 402,076 |
2022-12-23 | $47.42 | $47.42 | $47.37 | $47.39 | $47.39 | 464,545 |
2022-12-22 | $48.75 | $48.75 | $48.67 | $48.71 | $47.38 | 550,185 |
2022-12-21 | $48.72 | $48.74 | $48.72 | $48.73 | $47.40 | 207,827 |
2022-12-20 | $48.70 | $48.74 | $48.68 | $48.74 | $47.41 | 348,626 |
2022-12-19 | $48.68 | $48.72 | $48.67 | $48.69 | $47.36 | 455,773 |
2022-12-16 | $48.64 | $48.80 | $48.64 | $48.68 | $47.35 | 437,060 |
2022-12-15 | $48.65 | $48.67 | $48.63 | $48.67 | $47.34 | 742,035 |
2022-12-14 | $48.76 | $48.76 | $48.62 | $48.63 | $48.63 | 294,959 |
2022-12-13 | $48.67 | $48.71 | $48.66 | $48.68 | $48.68 | 717,524 |
2022-12-12 | $48.63 | $48.63 | $48.60 | $48.63 | $48.63 | 355,825 |
2022-12-09 | $48.60 | $48.63 | $48.59 | $48.61 | $48.61 | 397,218 |
2022-12-08 | $48.60 | $48.63 | $48.58 | $48.59 | $48.59 | 361,479 |
2022-12-07 | $48.59 | $48.63 | $48.56 | $48.60 | $48.60 | 977,604 |
2022-12-06 | $48.57 | $48.61 | $48.51 | $48.51 | $48.51 | 256,479 |
2022-12-05 | $48.61 | $48.61 | $48.54 | $48.55 | $48.55 | 209,421 |
2022-12-02 | $48.55 | $48.60 | $48.55 | $48.60 | $48.60 | 366,732 |
2022-12-01 | $48.55 | $48.59 | $48.53 | $48.57 | $48.57 | 222,977 |
2022-11-30 | $48.65 | $48.69 | $48.63 | $48.67 | $48.54 | 724,523 |
2022-11-29 | $48.65 | $48.68 | $48.62 | $48.64 | $48.51 | 327,461 |
2022-11-28 | $48.61 | $48.65 | $48.61 | $48.61 | $48.48 | 514,808 |
2022-11-25 | $48.59 | $48.62 | $48.58 | $48.62 | $48.49 | 229,286 |
2022-11-23 | $48.58 | $48.59 | $48.56 | $48.58 | $48.45 | 387,835 |
2022-11-22 | $48.59 | $48.59 | $48.55 | $48.57 | $48.44 | 217,305 |
2022-11-21 | $48.57 | $48.59 | $48.53 | $48.53 | $48.40 | 273,986 |
2022-11-18 | $48.54 | $48.56 | $48.52 | $48.53 | $48.40 | 662,135 |
2022-11-17 | $48.52 | $48.52 | $48.43 | $48.48 | $48.35 | 743,693 |
2022-11-16 | $48.51 | $48.53 | $48.45 | $48.50 | $48.37 | 323,607 |
2022-11-15 | $48.54 | $48.54 | $48.46 | $48.47 | $48.34 | 319,013 |
2022-11-14 | $48.42 | $48.49 | $48.42 | $48.49 | $48.36 | 223,625 |
2022-11-11 | $48.50 | $48.50 | $48.43 | $48.46 | $48.33 | 144,090 |
2022-11-10 | $48.37 | $48.49 | $48.37 | $48.48 | $48.35 | 310,577 |
2022-11-09 | $48.39 | $48.40 | $48.35 | $48.35 | $48.22 | 187,074 |
2022-11-08 | $48.38 | $48.40 | $48.36 | $48.38 | $48.25 | 641,525 |
2022-11-07 | $48.34 | $48.36 | $48.32 | $48.36 | $48.23 | 145,036 |
2022-11-04 | $48.32 | $48.37 | $48.31 | $48.32 | $48.19 | 326,470 |
2022-11-03 | $48.35 | $48.35 | $48.28 | $48.28 | $48.15 | 230,605 |
2022-11-02 | $48.36 | $48.38 | $48.32 | $48.33 | $48.20 | 164,410 |
2022-11-01 | $48.36 | $48.38 | $48.32 | $48.32 | $48.19 | 263,609 |
2022-10-31 | $48.43 | $48.46 | $48.39 | $48.39 | $48.17 | 182,336 |
2022-10-28 | $48.44 | $48.44 | $48.40 | $48.43 | $48.43 | 185,198 |
2022-10-27 | $48.49 | $48.49 | $48.42 | $48.43 | $48.43 | 270,169 |
2022-10-26 | $48.40 | $48.44 | $48.39 | $48.43 | $48.43 | 675,773 |
2022-10-25 | $48.44 | $48.46 | $48.37 | $48.38 | $48.38 | 640,493 |
2022-10-24 | $48.39 | $48.41 | $48.38 | $48.40 | $48.40 | 183,339 |
2022-10-21 | $48.39 | $48.44 | $48.38 | $48.38 | $48.38 | 234,818 |
2022-10-20 | $48.36 | $48.40 | $48.35 | $48.35 | $48.35 | 218,973 |
2022-10-19 | $48.39 | $48.40 | $48.36 | $48.36 | $48.36 | 165,220 |
2022-10-18 | $48.41 | $48.45 | $48.39 | $48.39 | $48.39 | 248,412 |
2022-10-17 | $48.36 | $48.44 | $48.36 | $48.43 | $48.43 | 207,160 |
2022-10-14 | $48.41 | $48.44 | $48.39 | $48.40 | $48.40 | 153,458 |
2022-10-13 | $48.40 | $48.43 | $48.37 | $48.40 | $48.40 | 305,418 |
2022-10-12 | $48.49 | $48.49 | $48.45 | $48.46 | $48.46 | 191,571 |
2022-10-11 | $48.46 | $48.51 | $48.46 | $48.46 | $48.46 | 148,709 |
2022-10-10 | $48.44 | $48.50 | $48.44 | $48.50 | $48.50 | 454,380 |
2022-10-07 | $48.45 | $48.51 | $48.43 | $48.43 | $48.43 | 291,404 |
2022-10-06 | $48.59 | $48.59 | $48.48 | $48.48 | $48.48 | 198,796 |
2022-10-05 | $48.47 | $48.51 | $48.46 | $48.49 | $48.49 | 291,015 |
2022-10-04 | $48.49 | $48.49 | $48.44 | $48.46 | $48.46 | 459,774 |
2022-10-03 | $48.39 | $48.50 | $48.39 | $48.42 | $48.42 | 290,874 |
2022-09-30 | $48.50 | $48.54 | $48.49 | $48.49 | $48.49 | 186,506 |
2022-09-29 | $48.60 | $48.60 | $48.47 | $48.48 | $48.48 | 419,009 |
2022-09-28 | $48.60 | $48.67 | $48.56 | $48.67 | $48.67 | 372,702 |
2022-09-27 | $48.62 | $48.62 | $48.56 | $48.56 | $48.56 | 916,856 |
2022-09-26 | $48.67 | $48.67 | $48.57 | $48.67 | $48.67 | 371,416 |
2022-09-23 | $48.64 | $48.67 | $48.62 | $48.64 | $48.64 | 555,091 |
2022-09-22 | $48.65 | $48.68 | $48.60 | $48.62 | $48.62 | 933,096 |
2022-09-21 | $48.67 | $48.67 | $48.61 | $48.63 | $48.63 | 337,016 |
2022-09-20 | $48.64 | $48.65 | $48.61 | $48.65 | $48.65 | 467,713 |
2022-09-19 | $48.69 | $48.69 | $48.61 | $48.63 | $48.63 | 187,735 |
2022-09-16 | $48.66 | $48.70 | $48.65 | $48.69 | $48.69 | 375,603 |
2022-09-15 | $48.67 | $48.67 | $48.62 | $48.65 | $48.65 | 351,620 |
2022-09-14 | $48.65 | $48.70 | $48.64 | $48.64 | $48.64 | 127,135 |
2022-09-13 | $48.67 | $48.70 | $48.64 | $48.67 | $48.67 | 150,207 |
2022-09-12 | $48.74 | $48.74 | $48.68 | $48.69 | $48.69 | 231,130 |
2022-09-09 | $48.74 | $48.74 | $48.66 | $48.71 | $48.71 | 348,358 |
2022-09-08 | $48.71 | $48.71 | $48.66 | $48.70 | $48.70 | 431,950 |
2022-09-07 | $48.68 | $48.71 | $48.68 | $48.69 | $48.69 | 213,331 |
2022-09-06 | $48.70 | $48.70 | $48.65 | $48.67 | $48.67 | 178,717 |
2022-09-02 | $48.63 | $48.70 | $48.63 | $48.68 | $48.68 | 382,832 |
2022-09-01 | $48.63 | $48.67 | $48.62 | $48.67 | $48.67 | 403,423 |
2022-08-31 | $48.76 | $48.77 | $48.74 | $48.75 | $48.68 | 172,236 |
2022-08-30 | $48.72 | $48.75 | $48.70 | $48.71 | $48.64 | 131,858 |
2022-08-29 | $48.76 | $48.78 | $48.71 | $48.74 | $48.67 | 142,924 |
2022-08-26 | $48.74 | $48.77 | $48.72 | $48.76 | $48.69 | 347,617 |
2022-08-25 | $48.73 | $48.75 | $48.71 | $48.71 | $48.64 | 233,934 |
2022-08-24 | $48.72 | $48.78 | $48.71 | $48.71 | $48.64 | 122,145 |
2022-08-23 | $48.83 | $48.83 | $48.74 | $48.76 | $48.69 | 325,018 |
2022-08-22 | $48.74 | $48.79 | $48.72 | $48.78 | $48.71 | 216,394 |
2022-08-19 | $48.76 | $48.85 | $48.72 | $48.77 | $48.70 | 292,484 |
2022-08-18 | $48.80 | $48.80 | $48.68 | $48.78 | $48.71 | 403,468 |
2022-08-17 | $48.80 | $48.80 | $48.64 | $48.75 | $48.68 | 687,523 |
2022-08-16 | $48.81 | $48.81 | $48.71 | $48.76 | $48.69 | 270,247 |
2022-08-15 | $48.78 | $48.83 | $48.72 | $48.76 | $48.69 | 262,472 |
2022-08-12 | $48.67 | $48.75 | $48.67 | $48.75 | $48.68 | 312,940 |
2022-08-11 | $48.74 | $48.74 | $48.67 | $48.67 | $48.60 | 225,296 |
2022-08-10 | $48.70 | $48.72 | $48.68 | $48.72 | $48.65 | 280,097 |
2022-08-09 | $48.66 | $48.69 | $48.63 | $48.63 | $48.56 | 254,569 |
2022-08-08 | $48.65 | $48.70 | $48.65 | $48.69 | $48.62 | 222,559 |
2022-08-05 | $48.64 | $48.69 | $48.61 | $48.61 | $48.54 | 189,994 |
2022-08-04 | $48.67 | $48.72 | $48.66 | $48.68 | $48.61 | 378,144 |
2022-08-03 | $48.70 | $48.71 | $48.63 | $48.65 | $48.58 | 578,280 |
2022-08-02 | $48.75 | $48.75 | $48.68 | $48.71 | $48.64 | 283,403 |
2022-08-01 | $48.65 | $48.72 | $48.63 | $48.72 | $48.65 | 508,016 |
2022-07-29 | $48.74 | $48.76 | $48.69 | $48.74 | $48.61 | 197,906 |
2022-07-28 | $48.67 | $48.74 | $48.67 | $48.69 | $48.56 | 207,506 |
2022-07-27 | $48.65 | $48.69 | $48.64 | $48.68 | $48.55 | 248,749 |
2022-07-26 | $48.73 | $48.73 | $48.65 | $48.68 | $48.55 | 142,982 |
2022-07-25 | $48.70 | $48.70 | $48.65 | $48.69 | $48.56 | 208,744 |
2022-07-22 | $48.68 | $48.72 | $48.64 | $48.65 | $48.52 | 685,832 |
2022-07-21 | $48.55 | $48.65 | $48.55 | $48.60 | $48.47 | 222,619 |
2022-07-20 | $48.57 | $48.61 | $48.56 | $48.57 | $48.44 | 246,124 |
2022-07-19 | $48.62 | $48.65 | $48.56 | $48.60 | $48.47 | 368,791 |
2022-07-18 | $48.60 | $48.65 | $48.58 | $48.65 | $48.52 | 170,792 |
2022-07-15 | $48.59 | $48.61 | $48.55 | $48.58 | $48.45 | 160,092 |
2022-07-14 | $48.60 | $48.64 | $48.57 | $48.64 | $48.51 | 211,200 |
2022-07-13 | $48.61 | $48.68 | $48.60 | $48.67 | $48.54 | 198,021 |
2022-07-12 | $48.61 | $48.65 | $48.60 | $48.60 | $48.47 | 362,775 |
2022-07-11 | $48.62 | $48.65 | $48.61 | $48.64 | $48.51 | 340,542 |
2022-07-08 | $48.62 | $48.65 | $48.58 | $48.64 | $48.51 | 509,202 |
2022-07-07 | $48.62 | $48.62 | $48.55 | $48.61 | $48.48 | 369,977 |
2022-07-06 | $48.61 | $48.67 | $48.56 | $48.61 | $48.48 | 886,693 |
2022-07-05 | $48.65 | $48.71 | $48.63 | $48.67 | $48.54 | 399,653 |
2022-07-01 | $48.63 | $48.63 | $48.58 | $48.60 | $48.47 | 191,384 |
2022-06-30 | $48.61 | $48.68 | $48.61 | $48.63 | $48.45 | 472,394 |
2022-06-29 | $48.65 | $48.66 | $48.61 | $48.65 | $48.47 | 236,384 |
2022-06-28 | $48.56 | $48.64 | $48.56 | $48.61 | $48.43 | 253,715 |
2022-06-27 | $48.63 | $48.63 | $48.57 | $48.60 | $48.42 | 298,403 |
2022-06-24 | $48.59 | $48.63 | $48.59 | $48.60 | $48.42 | 214,930 |
2022-06-23 | $48.62 | $48.65 | $48.60 | $48.63 | $48.45 | 210,859 |
2022-06-22 | $48.66 | $48.66 | $48.60 | $48.64 | $48.46 | 273,566 |
2022-06-21 | $48.55 | $48.62 | $48.55 | $48.62 | $48.44 | 170,219 |
2022-06-17 | $48.59 | $48.62 | $48.58 | $48.58 | $48.40 | 197,310 |
2022-06-16 | $48.57 | $48.64 | $48.56 | $48.59 | $48.41 | 820,562 |
2022-06-15 | $48.63 | $48.64 | $48.55 | $48.58 | $48.40 | 373,572 |
2022-06-14 | $48.61 | $48.67 | $48.56 | $48.67 | $48.49 | 322,164 |
2022-06-13 | $48.58 | $48.78 | $48.58 | $48.71 | $48.53 | 377,929 |
2022-06-10 | $48.78 | $48.78 | $48.69 | $48.69 | $48.51 | 553,619 |
2022-06-09 | $48.82 | $48.82 | $48.75 | $48.76 | $48.58 | 165,275 |
2022-06-08 | $48.78 | $48.82 | $48.75 | $48.82 | $48.64 | 248,548 |
2022-06-07 | $48.80 | $48.83 | $48.79 | $48.83 | $48.65 | 271,669 |
2022-06-06 | $48.77 | $48.82 | $48.77 | $48.78 | $48.60 | 217,231 |
2022-06-03 | $48.80 | $48.82 | $48.78 | $48.78 | $48.60 | 123,807 |
2022-06-02 | $48.80 | $48.86 | $48.80 | $48.86 | $48.68 | 265,120 |
2022-06-01 | $48.85 | $48.87 | $48.79 | $48.79 | $48.61 | 384,161 |
2022-05-31 | $48.95 | $48.96 | $48.87 | $48.96 | $48.73 | 194,199 |
2022-05-27 | $48.94 | $48.96 | $48.92 | $48.96 | $48.73 | 210,833 |
2022-05-26 | $48.79 | $48.85 | $48.79 | $48.83 | $48.60 | 312,152 |
2022-05-25 | $48.79 | $48.83 | $48.79 | $48.80 | $48.57 | 239,690 |
2022-05-24 | $48.80 | $48.84 | $48.78 | $48.84 | $48.61 | 227,766 |
2022-05-23 | $48.71 | $48.82 | $48.71 | $48.82 | $48.59 | 205,852 |
2022-05-20 | $48.77 | $48.82 | $48.75 | $48.80 | $48.57 | 601,209 |
2022-05-19 | $48.82 | $48.82 | $48.74 | $48.78 | $48.55 | 230,958 |
2022-05-18 | $48.83 | $48.83 | $48.74 | $48.79 | $48.56 | 429,973 |
2022-05-17 | $48.80 | $48.80 | $48.74 | $48.78 | $48.55 | 248,624 |
2022-05-16 | $48.81 | $48.86 | $48.76 | $48.82 | $48.59 | 308,783 |
2022-05-13 | $48.77 | $48.83 | $48.73 | $48.83 | $48.60 | 249,818 |
2022-05-12 | $48.85 | $48.88 | $48.75 | $48.86 | $48.63 | 436,388 |
2022-05-11 | $48.78 | $48.88 | $48.77 | $48.85 | $48.62 | 516,983 |
2022-05-10 | $48.87 | $48.87 | $48.78 | $48.82 | $48.59 | 431,143 |
2022-05-09 | $48.82 | $48.88 | $48.75 | $48.88 | $48.65 | 449,237 |
2022-05-06 | $48.95 | $48.95 | $48.79 | $48.83 | $48.60 | 306,635 |
2022-05-05 | $48.77 | $48.80 | $48.73 | $48.77 | $48.54 | 533,631 |
2022-05-04 | $48.77 | $48.81 | $48.75 | $48.77 | $48.54 | 394,728 |
2022-05-03 | $48.76 | $48.81 | $48.76 | $48.79 | $48.56 | 748,713 |
2022-05-02 | $48.80 | $48.82 | $48.76 | $48.77 | $48.54 | 754,807 |
2022-04-29 | $48.85 | $48.90 | $48.85 | $48.86 | $48.58 | 270,801 |
2022-04-28 | $48.88 | $48.90 | $48.86 | $48.87 | $48.59 | 360,016 |
2022-04-27 | $48.63 | $48.96 | $48.63 | $48.92 | $48.64 | 309,210 |
2022-04-26 | $48.88 | $48.95 | $48.87 | $48.95 | $48.67 | 260,557 |
2022-04-25 | $48.93 | $48.96 | $48.91 | $48.93 | $48.65 | 379,064 |
2022-04-22 | $48.85 | $48.91 | $48.85 | $48.91 | $48.63 | 1,351,832 |
2022-04-21 | $48.92 | $48.94 | $48.86 | $48.87 | $48.59 | 263,210 |
2022-04-20 | $48.91 | $48.97 | $48.88 | $48.96 | $48.68 | 420,783 |
2022-04-19 | $48.95 | $48.95 | $48.91 | $48.91 | $48.63 | 150,324 |
2022-04-18 | $48.91 | $49.07 | $48.91 | $48.97 | $48.69 | 539,115 |
2022-04-14 | $48.94 | $48.96 | $48.90 | $48.91 | $48.63 | 1,083,851 |
2022-04-13 | $48.98 | $48.99 | $48.94 | $48.94 | $48.66 | 425,543 |
2022-04-12 | $48.96 | $49.02 | $48.96 | $48.97 | $48.69 | 277,423 |
2022-04-11 | $48.96 | $49.00 | $48.96 | $48.97 | $48.69 | 216,317 |
2022-04-08 | $48.87 | $49.02 | $48.87 | $48.98 | $48.70 | 351,007 |
2022-04-07 | $49.08 | $49.08 | $49.00 | $49.04 | $48.76 | 234,103 |
2022-04-06 | $48.94 | $49.07 | $48.94 | $49.04 | $48.76 | 731,357 |
2022-04-05 | $48.86 | $49.04 | $48.86 | $49.04 | $48.76 | 268,278 |
2022-04-04 | $48.94 | $49.02 | $48.94 | $49.02 | $48.74 | 149,884 |
2022-04-01 | $48.98 | $49.37 | $48.90 | $48.94 | $48.66 | 280,031 |
2022-03-31 | $49.02 | $49.09 | $49.00 | $49.08 | $48.75 | 192,783 |
2022-03-30 | $49.02 | $49.06 | $49.00 | $49.01 | $48.68 | 289,038 |
2022-03-29 | $48.99 | $49.08 | $48.98 | $49.05 | $48.72 | 255,189 |
2022-03-28 | $49.06 | $49.06 | $48.97 | $48.97 | $48.64 | 374,849 |
2022-03-25 | $48.95 | $48.98 | $48.93 | $48.97 | $48.64 | 179,017 |
2022-03-24 | $49.03 | $49.03 | $48.98 | $48.99 | $48.66 | 225,673 |
2022-03-23 | $48.96 | $49.03 | $48.96 | $49.03 | $48.70 | 233,116 |
2022-03-22 | $48.93 | $49.04 | $48.93 | $48.96 | $48.63 | 518,210 |
2022-03-21 | $48.98 | $48.99 | $48.93 | $48.95 | $48.62 | 302,237 |
2022-03-18 | $48.90 | $48.98 | $48.90 | $48.95 | $48.62 | 181,859 |
2022-03-17 | $48.94 | $48.97 | $48.92 | $48.92 | $48.59 | 114,578 |
2022-03-16 | $48.80 | $48.91 | $48.80 | $48.91 | $48.58 | 263,177 |
2022-03-15 | $48.80 | $48.93 | $48.80 | $48.90 | $48.57 | 201,832 |
2022-03-14 | $48.93 | $48.94 | $48.89 | $48.90 | $48.57 | 202,924 |
2022-03-11 | $48.93 | $48.97 | $48.92 | $48.96 | $48.63 | 561,017 |
2022-03-10 | $48.99 | $49.01 | $48.96 | $48.98 | $48.65 | 213,915 |
2022-03-09 | $48.99 | $49.00 | $48.97 | $48.99 | $48.66 | 194,243 |
2022-03-08 | $49.08 | $49.10 | $49.01 | $49.01 | $48.68 | 300,584 |
2022-03-07 | $49.11 | $49.13 | $49.09 | $49.11 | $48.78 | 667,559 |
2022-03-04 | $49.16 | $49.18 | $49.16 | $49.16 | $48.83 | 152,299 |
2022-03-03 | $49.13 | $49.18 | $49.13 | $49.14 | $48.81 | 314,408 |
2022-03-02 | $49.20 | $49.20 | $49.09 | $49.12 | $48.79 | 254,169 |
2022-03-01 | $49.27 | $49.28 | $49.23 | $49.25 | $48.92 | 619,224 |
2022-02-28 | $49.24 | $49.35 | $49.23 | $49.30 | $48.93 | 424,866 |
2022-02-25 | $49.22 | $49.23 | $49.19 | $49.22 | $48.85 | 317,217 |
2022-02-24 | $49.27 | $49.30 | $49.22 | $49.23 | $48.86 | 417,638 |
2022-02-23 | $49.29 | $49.30 | $49.27 | $49.27 | $48.90 | 346,397 |
2022-02-22 | $49.33 | $49.33 | $49.27 | $49.28 | $48.91 | 311,283 |
2022-02-18 | $49.32 | $49.34 | $49.31 | $49.32 | $48.95 | 271,365 |
2022-02-17 | $49.34 | $49.37 | $49.34 | $49.34 | $48.97 | 264,297 |
2022-02-16 | $49.35 | $49.36 | $49.34 | $49.34 | $48.97 | 188,612 |
2022-02-15 | $49.36 | $49.36 | $49.31 | $49.35 | $48.98 | 244,591 |
2022-02-14 | $49.35 | $49.36 | $49.34 | $49.34 | $48.97 | 215,702 |
2022-02-11 | $49.32 | $49.38 | $49.32 | $49.37 | $49.00 | 400,753 |
2022-02-10 | $49.33 | $49.35 | $49.31 | $49.31 | $48.94 | 636,260 |
2022-02-09 | $49.36 | $49.39 | $49.31 | $49.35 | $48.98 | 446,629 |
2022-02-08 | $49.35 | $49.38 | $49.35 | $49.37 | $49.00 | 159,754 |
2022-02-07 | $49.39 | $49.41 | $49.37 | $49.37 | $49.00 | 276,903 |
2022-02-04 | $49.37 | $49.40 | $49.37 | $49.37 | $49.00 | 452,755 |
2022-02-03 | $49.35 | $49.42 | $49.35 | $49.40 | $49.03 | 291,319 |
2022-02-02 | $49.40 | $49.42 | $49.39 | $49.40 | $49.03 | 382,292 |
2022-02-01 | $49.40 | $49.41 | $49.31 | $49.36 | $48.99 | 449,382 |
2022-01-31 | $49.41 | $49.45 | $49.41 | $49.44 | $49.02 | 197,245 |
2022-01-28 | $49.42 | $49.46 | $49.42 | $49.45 | $49.03 | 193,055 |
2022-01-27 | $49.40 | $49.45 | $49.40 | $49.44 | $49.01 | 353,991 |
2022-01-26 | $49.42 | $49.48 | $49.41 | $49.43 | $49.01 | 363,357 |
2022-01-25 | $49.46 | $49.47 | $49.43 | $49.43 | $49.01 | 476,155 |
2022-01-24 | $49.52 | $49.52 | $49.46 | $49.47 | $49.05 | 577,193 |
2022-01-21 | $49.48 | $49.51 | $49.48 | $49.50 | $49.08 | 251,067 |
2022-01-20 | $49.48 | $49.51 | $49.48 | $49.50 | $49.08 | 346,290 |
2022-01-19 | $49.49 | $49.52 | $49.49 | $49.51 | $49.08 | 209,541 |
2022-01-18 | $49.56 | $49.56 | $49.52 | $49.54 | $49.12 | 362,963 |
2022-01-14 | $49.55 | $49.56 | $49.52 | $49.56 | $49.14 | 374,522 |
2022-01-13 | $49.53 | $49.55 | $49.53 | $49.55 | $49.12 | 665,069 |
2022-01-12 | $49.52 | $49.56 | $49.52 | $49.54 | $49.12 | 348,037 |
2022-01-11 | $49.51 | $49.55 | $49.51 | $49.54 | $49.12 | 601,288 |
2022-01-10 | $49.57 | $49.57 | $49.52 | $49.53 | $49.11 | 587,625 |
2022-01-07 | $49.55 | $49.56 | $49.55 | $49.56 | $49.14 | 223,848 |
2022-01-06 | $49.53 | $49.56 | $49.53 | $49.56 | $49.14 | 376,426 |
2022-01-05 | $49.55 | $49.57 | $49.52 | $49.55 | $49.13 | 283,097 |
2022-01-04 | $49.53 | $49.57 | $49.53 | $49.55 | $49.13 | 195,547 |
2022-01-03 | $49.55 | $49.56 | $49.53 | $49.53 | $49.11 | 363,767 |
2021-12-31 | $49.56 | $49.57 | $49.54 | $49.55 | $49.13 | 434,312 |
2021-12-30 | $49.55 | $49.57 | $49.54 | $49.56 | $49.14 | 433,811 |
2021-12-29 | $49.53 | $49.55 | $49.52 | $49.55 | $49.13 | 296,203 |
2021-12-28 | $49.51 | $49.56 | $49.51 | $49.53 | $49.11 | 803,064 |
2021-12-27 | $49.50 | $49.52 | $49.47 | $49.52 | $49.10 | 276,353 |
2021-12-23 | $49.52 | $49.52 | $49.49 | $49.51 | $49.09 | 261,330 |
2021-12-22 | $49.81 | $49.87 | $49.81 | $49.87 | $49.10 | 355,460 |
2021-12-21 | $49.82 | $49.83 | $49.81 | $49.83 | $49.06 | 332,689 |
2021-12-20 | $49.80 | $49.83 | $49.80 | $49.83 | $49.06 | 282,914 |
2021-12-17 | $49.82 | $49.84 | $49.81 | $49.82 | $49.05 | 161,381 |
2021-12-16 | $49.79 | $49.84 | $49.79 | $49.84 | $49.07 | 257,739 |
2021-12-15 | $49.79 | $49.82 | $49.78 | $49.82 | $49.05 | 343,133 |
2021-12-14 | $49.79 | $49.83 | $49.79 | $49.80 | $49.03 | 395,068 |
2021-12-13 | $49.79 | $49.83 | $49.79 | $49.83 | $49.06 | 184,131 |
2021-12-10 | $49.78 | $49.81 | $49.78 | $49.81 | $49.04 | 230,936 |
2021-12-09 | $49.80 | $49.81 | $49.78 | $49.79 | $49.02 | 250,925 |
2021-12-08 | $49.76 | $49.80 | $49.76 | $49.80 | $49.03 | 290,535 |
2021-12-07 | $49.75 | $49.79 | $49.75 | $49.77 | $49.00 | 186,015 |
2021-12-06 | $49.77 | $49.77 | $49.75 | $49.75 | $48.98 | 209,330 |
2021-12-03 | $49.77 | $49.77 | $49.75 | $49.77 | $49.00 | 456,615 |
2021-12-02 | $49.77 | $49.79 | $49.76 | $49.77 | $49.00 | 374,327 |
2021-12-01 | $49.76 | $49.78 | $49.73 | $49.77 | $49.00 | 588,497 |
2021-11-30 | $49.84 | $49.84 | $49.79 | $49.82 | $49.01 | 597,540 |
2021-11-29 | $49.83 | $49.86 | $49.82 | $49.84 | $49.03 | 271,210 |
2021-11-26 | $49.87 | $49.92 | $49.87 | $49.89 | $49.07 | 187,431 |
2021-11-24 | $49.88 | $49.89 | $49.82 | $49.86 | $49.05 | 281,513 |
2021-11-23 | $49.88 | $49.90 | $49.88 | $49.90 | $49.08 | 192,210 |
2021-11-22 | $49.92 | $49.92 | $49.88 | $49.89 | $49.07 | 400,190 |
2021-11-19 | $49.92 | $49.93 | $49.92 | $49.92 | $49.10 | 130,864 |
2021-11-18 | $49.94 | $49.94 | $49.92 | $49.92 | $49.10 | 227,129 |
2021-11-17 | $49.93 | $49.95 | $49.92 | $49.93 | $49.11 | 244,462 |
2021-11-16 | $49.96 | $49.96 | $49.93 | $49.94 | $49.12 | 238,983 |
2021-11-15 | $49.98 | $49.98 | $49.94 | $49.96 | $49.14 | 159,515 |
2021-11-12 | $49.92 | $49.97 | $49.92 | $49.96 | $49.14 | 508,490 |
2021-11-11 | $49.94 | $49.94 | $49.92 | $49.92 | $49.10 | 219,555 |
2021-11-10 | $49.99 | $49.99 | $49.90 | $49.92 | $49.10 | 821,205 |
2021-11-09 | $49.96 | $50.00 | $49.96 | $50.00 | $49.18 | 252,145 |
2021-11-08 | $49.98 | $49.98 | $49.96 | $49.97 | $49.15 | 354,503 |
2021-11-05 | $49.96 | $49.99 | $49.96 | $49.98 | $49.16 | 192,309 |
2021-11-04 | $49.95 | $49.99 | $49.95 | $49.97 | $49.15 | 323,592 |
2021-11-03 | $49.95 | $49.97 | $49.94 | $49.95 | $49.13 | 214,031 |
2021-11-02 | $49.96 | $49.98 | $49.95 | $49.96 | $49.14 | 305,497 |
2021-11-01 | $49.94 | $49.97 | $49.94 | $49.96 | $49.14 | 241,727 |
2021-10-29 | $49.99 | $50.02 | $49.99 | $50.01 | $49.15 | 295,608 |
2021-10-28 | $50.00 | $50.03 | $50.00 | $50.02 | $49.16 | 415,435 |
2021-10-27 | $50.03 | $50.04 | $50.02 | $50.03 | $49.16 | 230,624 |
2021-10-26 | $50.01 | $50.03 | $50.01 | $50.02 | $49.16 | 244,727 |
2021-10-25 | $50.02 | $50.04 | $50.02 | $50.03 | $49.16 | 973,142 |
2021-10-22 | $50.00 | $50.03 | $50.00 | $50.01 | $49.15 | 124,548 |
2021-10-21 | $50.04 | $50.05 | $50.02 | $50.02 | $49.16 | 327,467 |
2021-10-20 | $50.07 | $50.07 | $50.05 | $50.05 | $49.18 | 213,680 |
2021-10-19 | $50.07 | $50.07 | $50.01 | $50.06 | $49.19 | 381,895 |
2021-10-18 | $50.04 | $50.07 | $50.04 | $50.06 | $49.19 | 1,074,196 |
2021-10-15 | $50.05 | $50.06 | $50.04 | $50.05 | $49.18 | 199,862 |
2021-10-14 | $50.05 | $50.07 | $50.05 | $50.07 | $49.20 | 405,518 |
2021-10-13 | $50.06 | $50.07 | $50.05 | $50.06 | $49.19 | 202,038 |
2021-10-12 | $50.07 | $50.08 | $50.07 | $50.07 | $49.20 | 144,432 |
2021-10-11 | $50.08 | $50.09 | $50.07 | $50.08 | $49.21 | 145,720 |
2021-10-08 | $50.10 | $50.10 | $50.08 | $50.10 | $49.23 | 175,573 |
2021-10-07 | $50.11 | $50.11 | $50.09 | $50.10 | $49.23 | 218,572 |
2021-10-06 | $50.10 | $50.11 | $50.10 | $50.11 | $49.24 | 117,444 |
2021-10-05 | $50.12 | $50.12 | $50.10 | $50.10 | $49.23 | 176,087 |
2021-10-04 | $50.12 | $50.13 | $50.11 | $50.11 | $49.24 | 350,627 |
2021-10-01 | $50.13 | $50.14 | $50.12 | $50.13 | $49.26 | 265,164 |
2021-09-30 | $50.16 | $50.20 | $50.16 | $50.18 | $49.27 | 491,544 |
2021-09-29 | $50.15 | $50.17 | $50.15 | $50.16 | $49.25 | 132,440 |
2021-09-28 | $50.15 | $50.17 | $50.15 | $50.15 | $49.24 | 395,116 |
2021-09-27 | $50.13 | $50.16 | $50.13 | $50.15 | $49.24 | 143,091 |
2021-09-24 | $50.15 | $50.15 | $50.13 | $50.15 | $49.24 | 194,858 |
2021-09-23 | $50.13 | $50.16 | $50.13 | $50.16 | $49.25 | 187,200 |
2021-09-22 | $50.13 | $50.15 | $50.13 | $50.13 | $49.22 | 170,375 |
2021-09-21 | $50.13 | $50.15 | $50.12 | $50.14 | $49.23 | 294,942 |
2021-09-20 | $50.12 | $50.15 | $50.12 | $50.14 | $49.23 | 330,668 |
2021-09-17 | $50.13 | $50.15 | $50.13 | $50.14 | $49.23 | 234,657 |
2021-09-16 | $50.14 | $50.14 | $50.12 | $50.13 | $49.22 | 356,689 |
2021-09-15 | $50.12 | $50.14 | $50.12 | $50.13 | $49.22 | 369,500 |
2021-09-14 | $50.15 | $50.15 | $50.13 | $50.14 | $49.23 | 173,666 |
2021-09-13 | $50.13 | $50.15 | $50.13 | $50.14 | $49.23 | 236,026 |
2021-09-10 | $50.14 | $50.14 | $50.12 | $50.13 | $49.22 | 190,405 |
2021-09-09 | $50.13 | $50.13 | $50.12 | $50.13 | $49.22 | 233,845 |
2021-09-08 | $50.11 | $50.13 | $50.11 | $50.12 | $49.21 | 219,139 |
2021-09-07 | $50.12 | $50.13 | $50.11 | $50.12 | $49.21 | 225,366 |
2021-09-03 | $50.11 | $50.12 | $50.10 | $50.11 | $49.20 | 186,797 |
2021-09-02 | $50.12 | $50.13 | $50.10 | $50.10 | $49.19 | 358,377 |
2021-09-01 | $50.12 | $50.13 | $50.11 | $50.13 | $49.22 | 291,439 |
2021-08-31 | $50.17 | $50.18 | $50.16 | $50.17 | $49.21 | 160,750 |
2021-08-30 | $50.16 | $50.18 | $50.16 | $50.18 | $49.22 | 167,473 |
2021-08-27 | $50.15 | $50.18 | $50.15 | $50.17 | $49.21 | 119,793 |
2021-08-26 | $50.14 | $50.16 | $50.14 | $50.15 | $49.19 | 119,670 |
2021-08-25 | $50.13 | $50.15 | $50.13 | $50.15 | $49.19 | 222,019 |
2021-08-24 | $50.13 | $50.15 | $50.13 | $50.15 | $49.19 | 240,978 |
2021-08-23 | $50.14 | $50.14 | $50.13 | $50.14 | $49.18 | 228,094 |
2021-08-20 | $50.13 | $50.14 | $50.13 | $50.13 | $49.17 | 146,192 |
2021-08-19 | $50.13 | $50.14 | $50.13 | $50.14 | $49.18 | 364,717 |
2021-08-18 | $50.15 | $50.15 | $50.13 | $50.13 | $49.17 | 174,418 |
2021-08-17 | $50.13 | $50.15 | $50.13 | $50.14 | $49.18 | 203,355 |
2021-08-16 | $50.15 | $50.16 | $50.14 | $50.15 | $49.19 | 161,755 |
2021-08-13 | $50.13 | $50.15 | $50.13 | $50.15 | $49.19 | 147,755 |
2021-08-12 | $50.11 | $50.13 | $50.11 | $50.13 | $49.17 | 153,383 |
2021-08-11 | $50.11 | $50.12 | $50.11 | $50.12 | $49.16 | 180,156 |
2021-08-10 | $50.11 | $50.12 | $50.11 | $50.12 | $49.16 | 186,065 |
2021-08-09 | $50.13 | $50.14 | $50.11 | $50.12 | $49.16 | 166,550 |
2021-08-06 | $50.12 | $50.14 | $50.12 | $50.13 | $49.17 | 230,881 |
2021-08-05 | $50.15 | $50.15 | $50.13 | $50.14 | $49.18 | 159,774 |
2021-08-04 | $50.14 | $50.15 | $50.13 | $50.14 | $49.18 | 161,303 |
2021-08-03 | $50.15 | $50.16 | $50.14 | $50.15 | $49.19 | 207,816 |
2021-08-02 | $50.14 | $50.17 | $50.14 | $50.17 | $49.21 | 359,208 |
2021-07-30 | $50.20 | $50.21 | $50.19 | $50.19 | $49.19 | 99,182 |
2021-07-29 | $50.16 | $50.21 | $50.16 | $50.20 | $49.20 | 352,662 |
2021-07-28 | $50.15 | $50.17 | $50.14 | $50.15 | $49.15 | 623,818 |
2021-07-27 | $50.17 | $50.18 | $50.15 | $50.16 | $49.16 | 863,265 |
2021-07-26 | $50.17 | $50.18 | $50.16 | $50.17 | $49.17 | 200,092 |
2021-07-23 | $50.16 | $50.18 | $50.16 | $50.18 | $49.18 | 166,715 |
2021-07-22 | $50.15 | $50.17 | $50.15 | $50.16 | $49.16 | 172,001 |
2021-07-21 | $50.17 | $50.17 | $50.15 | $50.15 | $49.15 | 135,022 |
2021-07-20 | $50.14 | $50.17 | $50.14 | $50.15 | $49.15 | 513,186 |
2021-07-19 | $50.15 | $50.16 | $50.14 | $50.15 | $49.15 | 459,893 |
2021-07-16 | $50.16 | $50.16 | $50.15 | $50.16 | $49.16 | 221,104 |
2021-07-15 | $50.15 | $50.16 | $50.15 | $50.15 | $49.15 | 216,274 |
2021-07-14 | $50.16 | $50.16 | $50.15 | $50.16 | $49.16 | 227,581 |
2021-07-13 | $50.15 | $50.16 | $50.14 | $50.15 | $49.15 | 204,800 |
2021-07-12 | $50.15 | $50.17 | $50.15 | $50.16 | $49.16 | 350,561 |
2021-07-09 | $50.15 | $50.16 | $50.14 | $50.15 | $49.15 | 151,204 |
2021-07-08 | $50.17 | $50.18 | $50.16 | $50.18 | $49.18 | 377,241 |
2021-07-07 | $50.17 | $50.18 | $50.16 | $50.17 | $49.17 | 187,310 |
2021-07-06 | $50.18 | $50.19 | $50.16 | $50.17 | $49.17 | 351,886 |
2021-07-02 | $50.16 | $50.18 | $50.15 | $50.16 | $49.16 | 233,685 |
2021-07-01 | $50.16 | $50.17 | $50.15 | $50.17 | $49.17 | 201,279 |
2021-06-30 | $50.22 | $50.22 | $50.20 | $50.22 | $49.17 | 165,813 |
2021-06-29 | $50.20 | $50.22 | $50.19 | $50.21 | $49.16 | 235,883 |
2021-06-28 | $50.18 | $50.23 | $50.18 | $50.21 | $49.16 | 247,237 |
2021-06-25 | $50.17 | $50.19 | $50.17 | $50.19 | $49.14 | 188,470 |
2021-06-24 | $50.18 | $50.20 | $50.18 | $50.18 | $49.13 | 222,869 |
2021-06-23 | $50.19 | $50.20 | $50.18 | $50.19 | $49.14 | 334,564 |
2021-06-22 | $50.19 | $50.20 | $50.18 | $50.19 | $49.14 | 390,790 |
2021-06-21 | $50.19 | $50.20 | $50.18 | $50.19 | $49.14 | 495,238 |
2021-06-18 | $50.24 | $50.24 | $50.18 | $50.20 | $49.15 | 363,397 |
2021-06-17 | $50.21 | $50.23 | $50.21 | $50.23 | $49.18 | 202,951 |
2021-06-16 | $50.22 | $50.24 | $50.20 | $50.22 | $49.17 | 231,959 |
2021-06-15 | $50.22 | $50.24 | $50.22 | $50.23 | $49.18 | 428,426 |
2021-06-14 | $50.24 | $50.24 | $50.22 | $50.23 | $49.18 | 265,474 |
2021-06-11 | $50.19 | $50.23 | $50.19 | $50.21 | $49.16 | 740,989 |
2021-06-10 | $50.20 | $50.23 | $50.20 | $50.21 | $49.16 | 894,541 |
2021-06-09 | $50.20 | $50.23 | $50.20 | $50.21 | $49.16 | 349,724 |
2021-06-08 | $50.20 | $50.21 | $50.20 | $50.21 | $49.16 | 214,660 |
2021-06-07 | $50.21 | $50.22 | $50.20 | $50.21 | $49.16 | 283,880 |
2021-06-04 | $50.20 | $50.22 | $50.20 | $50.21 | $49.16 | 220,588 |
2021-06-03 | $50.21 | $50.22 | $50.20 | $50.21 | $49.16 | 278,371 |
2021-06-02 | $50.18 | $50.22 | $50.18 | $50.21 | $49.16 | 310,057 |
2021-06-01 | $50.21 | $50.22 | $50.13 | $50.20 | $49.15 | 532,031 |
2021-05-28 | $50.23 | $50.27 | $50.23 | $50.26 | $49.17 | 200,413 |
2021-05-27 | $50.23 | $50.26 | $50.23 | $50.25 | $49.16 | 203,833 |
2021-05-26 | $50.23 | $50.26 | $50.23 | $50.24 | $49.15 | 250,658 |
2021-05-25 | $50.22 | $50.24 | $50.22 | $50.23 | $49.14 | 247,146 |
2021-05-24 | $50.21 | $50.24 | $50.21 | $50.22 | $49.13 | 1,383,703 |
2021-05-21 | $50.21 | $50.23 | $50.21 | $50.22 | $49.13 | 181,899 |
2021-05-20 | $50.20 | $50.24 | $50.20 | $50.23 | $49.14 | 379,441 |
2021-05-19 | $50.23 | $50.23 | $50.18 | $50.20 | $49.11 | 608,095 |
2021-05-18 | $50.19 | $50.23 | $50.19 | $50.22 | $49.13 | 306,359 |
2021-05-17 | $50.18 | $50.23 | $50.18 | $50.19 | $49.10 | 1,408,831 |
2021-05-14 | $50.17 | $50.18 | $50.17 | $50.18 | $49.09 | 260,285 |
2021-05-13 | $50.17 | $50.20 | $50.17 | $50.18 | $49.09 | 515,646 |
2021-05-12 | $50.17 | $50.19 | $50.14 | $50.17 | $49.08 | 584,370 |
2021-05-11 | $50.16 | $50.18 | $50.16 | $50.17 | $49.08 | 490,539 |
2021-05-10 | $50.19 | $50.20 | $50.17 | $50.18 | $49.09 | 489,637 |
2021-05-07 | $50.18 | $50.19 | $50.17 | $50.19 | $49.10 | 499,090 |
2021-05-06 | $50.18 | $50.19 | $50.17 | $50.18 | $49.09 | 230,188 |
2021-05-05 | $50.18 | $50.18 | $50.17 | $50.18 | $49.09 | 265,257 |
2021-05-04 | $50.17 | $50.18 | $50.15 | $50.17 | $49.08 | 346,067 |
2021-05-03 | $50.16 | $50.18 | $50.16 | $50.18 | $49.09 | 274,663 |
2021-04-30 | $50.20 | $50.21 | $50.19 | $50.20 | $49.07 | 181,328 |
2021-04-29 | $50.19 | $50.21 | $50.19 | $50.20 | $49.07 | 247,162 |
2021-04-28 | $50.18 | $50.21 | $50.18 | $50.20 | $49.07 | 277,568 |
2021-04-27 | $50.18 | $50.21 | $50.17 | $50.19 | $49.06 | 443,662 |
2021-04-26 | $50.17 | $50.20 | $50.17 | $50.17 | $49.04 | 436,134 |
2021-04-23 | $50.17 | $50.20 | $50.17 | $50.18 | $49.05 | 281,309 |
2021-04-22 | $50.18 | $50.19 | $50.16 | $50.17 | $49.04 | 493,242 |
2021-04-21 | $50.20 | $50.20 | $50.18 | $50.19 | $49.06 | 360,088 |
2021-04-20 | $50.17 | $50.19 | $50.17 | $50.19 | $49.06 | 246,984 |
2021-04-19 | $50.17 | $50.20 | $50.17 | $50.19 | $49.06 | 757,017 |
2021-04-16 | $50.18 | $50.20 | $50.18 | $50.18 | $49.05 | 323,974 |
2021-04-15 | $50.18 | $50.20 | $50.18 | $50.20 | $49.07 | 290,466 |
2021-04-14 | $50.18 | $50.19 | $50.17 | $50.19 | $49.06 | 249,124 |
2021-04-13 | $50.19 | $50.20 | $50.18 | $50.20 | $49.07 | 361,933 |
2021-04-12 | $50.18 | $50.19 | $50.17 | $50.19 | $49.06 | 371,488 |
2021-04-09 | $50.20 | $50.20 | $50.18 | $50.19 | $49.06 | 248,699 |
2021-04-08 | $50.16 | $50.19 | $50.16 | $50.19 | $49.06 | 301,712 |
2021-04-07 | $50.14 | $50.18 | $50.14 | $50.16 | $49.03 | 215,977 |
2021-04-06 | $50.13 | $50.15 | $50.13 | $50.15 | $49.02 | 556,452 |
2021-04-05 | $50.13 | $50.15 | $50.13 | $50.14 | $49.01 | 262,884 |
2021-04-01 | $50.14 | $50.17 | $50.14 | $50.15 | $49.02 | 538,092 |
2021-03-31 | $50.19 | $50.20 | $50.17 | $50.19 | $49.02 | 353,609 |
2021-03-30 | $50.16 | $50.19 | $50.16 | $50.17 | $49.00 | 562,145 |
2021-03-29 | $50.18 | $50.19 | $50.17 | $50.18 | $49.01 | 312,502 |
2021-03-26 | $50.17 | $50.20 | $50.17 | $50.19 | $49.02 | 256,103 |
2021-03-25 | $50.19 | $50.21 | $50.17 | $50.20 | $49.03 | 387,956 |
2021-03-24 | $50.16 | $50.20 | $50.16 | $50.20 | $49.03 | 459,253 |
2021-03-23 | $50.16 | $50.18 | $50.15 | $50.17 | $49.00 | 397,286 |
2021-03-22 | $50.14 | $50.17 | $50.14 | $50.16 | $48.99 | 371,015 |
2021-03-19 | $50.13 | $50.16 | $50.13 | $50.14 | $48.97 | 431,807 |
2021-03-18 | $50.12 | $50.16 | $50.11 | $50.12 | $48.95 | 301,799 |
2021-03-17 | $50.11 | $50.15 | $50.11 | $50.14 | $48.97 | 214,899 |
2021-03-16 | $50.10 | $50.14 | $50.10 | $50.13 | $48.96 | 337,769 |
2021-03-15 | $50.13 | $50.14 | $50.12 | $50.13 | $48.96 | 255,033 |
2021-03-12 | $50.15 | $50.16 | $50.13 | $50.13 | $48.96 | 377,111 |
2021-03-11 | $50.12 | $50.14 | $50.12 | $50.14 | $48.97 | 410,402 |
2021-03-10 | $50.12 | $50.13 | $50.10 | $50.12 | $48.95 | 318,717 |
2021-03-09 | $50.12 | $50.12 | $50.10 | $50.12 | $48.95 | 321,701 |
2021-03-08 | $50.10 | $50.14 | $50.10 | $50.13 | $48.96 | 449,656 |
2021-03-05 | $50.20 | $50.20 | $50.10 | $50.15 | $48.98 | 680,355 |
2021-03-04 | $50.19 | $50.20 | $50.18 | $50.18 | $49.01 | 849,880 |
2021-03-03 | $50.19 | $50.23 | $50.18 | $50.21 | $49.04 | 405,251 |
2021-03-02 | $50.21 | $50.23 | $50.20 | $50.23 | $49.06 | 323,818 |
2021-03-01 | $50.18 | $50.22 | $50.18 | $50.21 | $49.04 | 382,262 |
2021-02-26 | $50.28 | $50.33 | $50.21 | $50.33 | $49.12 | 327,596 |
2021-02-25 | $50.33 | $50.34 | $50.28 | $50.28 | $49.07 | 672,826 |
2021-02-24 | $50.33 | $50.36 | $50.31 | $50.34 | $49.13 | 737,373 |
2021-02-23 | $50.35 | $50.36 | $50.33 | $50.35 | $49.14 | 518,153 |
2021-02-22 | $50.37 | $50.38 | $50.35 | $50.35 | $49.14 | 575,411 |
2021-02-19 | $50.36 | $50.37 | $50.35 | $50.36 | $49.15 | 501,297 |
2021-02-18 | $50.36 | $50.37 | $50.31 | $50.37 | $49.16 | 564,817 |
2021-02-17 | $50.40 | $50.42 | $50.35 | $50.37 | $49.16 | 525,928 |
2021-02-16 | $50.43 | $50.43 | $50.40 | $50.41 | $49.20 | 556,317 |
2021-02-12 | $50.43 | $50.45 | $50.40 | $50.41 | $49.20 | 516,783 |
2021-02-11 | $50.44 | $50.45 | $50.40 | $50.41 | $49.20 | 543,771 |
2021-02-10 | $50.40 | $50.43 | $50.40 | $50.41 | $49.20 | 403,021 |
2021-02-09 | $50.41 | $50.42 | $50.39 | $50.41 | $49.20 | 428,841 |
2021-02-08 | $50.41 | $50.41 | $50.38 | $50.41 | $49.20 | 425,343 |
2021-02-05 | $50.40 | $50.41 | $50.38 | $50.40 | $49.19 | 303,510 |
2021-02-04 | $50.38 | $50.41 | $50.38 | $50.39 | $49.18 | 644,321 |
2021-02-03 | $50.36 | $50.41 | $50.36 | $50.41 | $49.20 | 359,853 |
2021-02-02 | $50.42 | $50.44 | $50.40 | $50.41 | $49.20 | 379,047 |
2021-02-01 | $50.43 | $50.43 | $50.40 | $50.41 | $49.20 | 342,022 |
2021-01-29 | $50.45 | $50.48 | $50.42 | $50.46 | $49.21 | 1,160,005 |
2021-01-28 | $50.46 | $50.49 | $50.41 | $50.47 | $49.22 | 648,465 |
2021-01-27 | $50.48 | $50.48 | $50.46 | $50.48 | $49.23 | 397,370 |
2021-01-26 | $50.45 | $50.49 | $50.45 | $50.48 | $49.23 | 827,378 |
2021-01-25 | $50.44 | $50.47 | $50.44 | $50.46 | $49.21 | 437,137 |
2021-01-22 | $50.46 | $50.46 | $50.44 | $50.46 | $49.21 | 433,355 |
2021-01-21 | $50.48 | $50.49 | $50.45 | $50.48 | $49.23 | 512,102 |
2021-01-20 | $50.50 | $50.50 | $50.47 | $50.50 | $49.25 | 663,098 |
2021-01-19 | $50.44 | $50.49 | $50.44 | $50.47 | $49.22 | 1,049,263 |
2021-01-15 | $50.44 | $50.48 | $50.43 | $50.46 | $49.21 | 740,902 |
2021-01-14 | $50.44 | $50.45 | $50.43 | $50.43 | $49.18 | 298,050 |
2021-01-13 | $50.46 | $50.46 | $50.43 | $50.44 | $49.19 | 418,760 |
2021-01-12 | $50.47 | $50.47 | $50.44 | $50.45 | $49.20 | 764,260 |
2021-01-11 | $50.46 | $50.47 | $50.45 | $50.46 | $49.21 | 517,928 |
2021-01-08 | $50.48 | $50.48 | $50.45 | $50.47 | $49.22 | 360,458 |
2021-01-07 | $50.49 | $50.49 | $50.48 | $50.48 | $49.23 | 354,540 |
2021-01-06 | $50.49 | $50.50 | $50.48 | $50.49 | $49.24 | 423,178 |
2021-01-05 | $50.49 | $50.51 | $50.48 | $50.51 | $49.26 | 513,770 |
2021-01-04 | $50.47 | $50.52 | $50.47 | $50.50 | $49.25 | 658,984 |
2020-12-31 | $50.49 | $50.50 | $50.46 | $50.47 | $49.22 | 356,382 |
2020-12-30 | $50.47 | $50.48 | $50.46 | $50.48 | $49.23 | 362,091 |
2020-12-29 | $50.48 | $50.50 | $50.48 | $50.50 | $49.20 | 683,535 |
2020-12-28 | $50.51 | $50.51 | $50.47 | $50.49 | $49.19 | 391,994 |
2020-12-24 | $50.50 | $50.51 | $50.49 | $50.49 | $49.19 | 364,695 |
2020-12-23 | $50.51 | $50.51 | $50.48 | $50.50 | $49.20 | 384,912 |
2020-12-22 | $50.50 | $50.50 | $50.47 | $50.48 | $49.18 | 655,000 |
2020-12-21 | $50.46 | $50.49 | $50.46 | $50.47 | $49.17 | 401,158 |
2020-12-18 | $50.50 | $50.50 | $50.45 | $50.48 | $49.18 | 669,181 |
2020-12-17 | $50.47 | $50.49 | $50.47 | $50.49 | $49.19 | 404,968 |
2020-12-16 | $50.48 | $50.51 | $50.45 | $50.48 | $49.18 | 528,015 |
2020-12-15 | $50.48 | $50.49 | $50.46 | $50.47 | $49.17 | 474,000 |
2020-12-14 | $50.45 | $50.46 | $50.44 | $50.46 | $49.16 | 462,214 |
2020-12-11 | $50.45 | $50.46 | $50.44 | $50.45 | $49.15 | 521,236 |
2020-12-10 | $50.43 | $50.45 | $50.43 | $50.45 | $49.15 | 366,289 |
2020-12-09 | $50.45 | $50.46 | $50.43 | $50.45 | $49.15 | 400,606 |
2020-12-08 | $50.46 | $50.47 | $50.44 | $50.46 | $49.16 | 416,482 |
2020-12-07 | $50.44 | $50.45 | $50.43 | $50.45 | $49.15 | 444,656 |
2020-12-04 | $50.46 | $50.46 | $50.43 | $50.44 | $49.14 | 736,799 |
2020-12-03 | $50.43 | $50.46 | $50.43 | $50.45 | $49.15 | 836,123 |
2020-12-02 | $50.44 | $50.46 | $50.43 | $50.45 | $49.15 | 567,897 |
2020-12-01 | $50.48 | $50.48 | $50.43 | $50.46 | $49.16 | 558,282 |
2020-11-30 | $50.47 | $50.49 | $50.47 | $50.49 | $49.17 | 692,849 |
2020-11-27 | $50.48 | $50.48 | $50.46 | $50.47 | $49.15 | 118,563 |
2020-11-25 | $50.47 | $50.48 | $50.46 | $50.47 | $49.15 | 736,076 |
2020-11-24 | $50.45 | $50.46 | $50.43 | $50.46 | $49.14 | 452,537 |
2020-11-23 | $50.46 | $50.48 | $50.44 | $50.48 | $49.16 | 267,267 |
2020-11-20 | $50.43 | $50.46 | $50.43 | $50.45 | $49.13 | 469,682 |
2020-11-19 | $50.45 | $50.45 | $50.42 | $50.43 | $49.11 | 431,308 |
2020-11-18 | $50.43 | $50.46 | $50.40 | $50.44 | $49.12 | 709,800 |
2020-11-17 | $50.41 | $50.44 | $50.39 | $50.42 | $49.10 | 381,441 |
2020-11-16 | $50.42 | $50.43 | $50.40 | $50.42 | $49.10 | 321,839 |
2020-11-13 | $50.42 | $50.42 | $50.40 | $50.41 | $49.09 | 324,544 |
2020-11-12 | $50.41 | $50.41 | $50.37 | $50.40 | $49.08 | 311,659 |
2020-11-11 | $50.42 | $50.43 | $50.38 | $50.41 | $49.09 | 612,796 |
2020-11-10 | $50.41 | $50.42 | $50.37 | $50.42 | $49.10 | 541,211 |
2020-11-09 | $50.42 | $50.44 | $50.41 | $50.43 | $49.11 | 337,266 |
2020-11-06 | $50.45 | $50.47 | $50.44 | $50.45 | $49.13 | 503,045 |
2020-11-05 | $50.40 | $50.45 | $50.40 | $50.43 | $49.11 | 1,372,715 |
2020-11-04 | $50.41 | $50.42 | $50.35 | $50.40 | $49.08 | 750,695 |
2020-11-03 | $50.40 | $50.40 | $50.37 | $50.40 | $49.08 | 445,006 |
2020-11-02 | $50.42 | $50.43 | $50.38 | $50.40 | $49.08 | 557,353 |
2020-10-30 | $50.44 | $50.45 | $50.41 | $50.42 | $49.08 | 320,557 |
2020-10-29 | $50.45 | $50.45 | $50.42 | $50.44 | $49.10 | 1,442,627 |
2020-10-28 | $50.45 | $50.46 | $50.43 | $50.44 | $49.10 | 892,429 |
2020-10-27 | $50.44 | $50.45 | $50.43 | $50.45 | $49.11 | 301,771 |
2020-10-26 | $50.41 | $50.45 | $50.41 | $50.42 | $49.08 | 391,850 |
2020-10-23 | $50.44 | $50.45 | $50.40 | $50.43 | $49.09 | 228,740 |
2020-10-22 | $50.46 | $50.46 | $50.42 | $50.44 | $49.10 | 632,777 |
2020-10-21 | $50.47 | $50.48 | $50.41 | $50.44 | $49.10 | 336,822 |
2020-10-20 | $50.47 | $50.47 | $50.44 | $50.45 | $49.11 | 329,678 |
2020-10-19 | $50.45 | $50.48 | $50.43 | $50.46 | $49.11 | 322,332 |
2020-10-16 | $50.45 | $50.46 | $50.43 | $50.46 | $49.12 | 626,371 |
2020-10-15 | $50.47 | $50.47 | $50.42 | $50.44 | $49.10 | 295,243 |
2020-10-14 | $50.46 | $50.46 | $50.42 | $50.44 | $49.10 | 202,644 |
2020-10-13 | $50.45 | $50.45 | $50.41 | $50.41 | $49.07 | 247,612 |
2020-10-12 | $50.44 | $50.45 | $50.41 | $50.42 | $49.08 | 231,302 |
2020-10-09 | $50.41 | $50.43 | $50.38 | $50.42 | $49.08 | 316,558 |
2020-10-08 | $50.39 | $50.43 | $50.38 | $50.38 | $49.04 | 386,329 |
2020-10-07 | $50.39 | $50.40 | $50.38 | $50.40 | $49.06 | 481,921 |
2020-10-06 | $50.40 | $50.40 | $50.34 | $50.37 | $49.03 | 727,114 |
2020-10-05 | $50.40 | $50.42 | $50.38 | $50.39 | $49.05 | 509,075 |
2020-10-02 | $50.39 | $50.40 | $50.37 | $50.38 | $49.04 | 390,053 |
2020-10-01 | $50.38 | $50.39 | $50.37 | $50.38 | $49.04 | 501,140 |
2020-09-30 | $50.41 | $50.42 | $50.39 | $50.39 | $49.03 | 573,602 |
2020-09-29 | $50.41 | $50.41 | $50.38 | $50.40 | $49.04 | 374,378 |
2020-09-28 | $50.37 | $50.40 | $50.36 | $50.36 | $49.00 | 390,802 |
2020-09-25 | $50.40 | $50.42 | $50.36 | $50.42 | $49.06 | 638,393 |
2020-09-24 | $50.39 | $50.41 | $50.33 | $50.39 | $49.03 | 669,832 |
2020-09-23 | $50.42 | $50.42 | $50.31 | $50.40 | $49.04 | 347,366 |
2020-09-22 | $50.41 | $50.43 | $50.39 | $50.42 | $49.06 | 504,352 |
2020-09-21 | $50.43 | $50.46 | $50.37 | $50.42 | $49.06 | 521,050 |
2020-09-18 | $50.43 | $50.45 | $50.42 | $50.44 | $49.08 | 220,677 |
2020-09-17 | $50.45 | $50.45 | $50.40 | $50.42 | $49.06 | 487,616 |
2020-09-16 | $50.45 | $50.45 | $50.39 | $50.43 | $49.07 | 509,220 |
2020-09-15 | $50.44 | $50.44 | $50.41 | $50.44 | $49.08 | 314,283 |
2020-09-14 | $50.41 | $50.43 | $50.40 | $50.41 | $49.05 | 516,683 |
2020-09-11 | $50.44 | $50.44 | $50.41 | $50.41 | $49.05 | 390,915 |
2020-09-10 | $50.42 | $50.43 | $50.40 | $50.41 | $49.05 | 484,279 |
2020-09-09 | $50.42 | $50.42 | $50.40 | $50.41 | $49.05 | 493,434 |
2020-09-08 | $50.40 | $50.41 | $50.38 | $50.40 | $49.04 | 638,515 |
2020-09-04 | $50.41 | $50.41 | $50.33 | $50.36 | $49.00 | 455,533 |
2020-09-03 | $50.44 | $50.44 | $50.37 | $50.39 | $49.03 | 357,857 |
2020-09-02 | $50.43 | $50.43 | $50.40 | $50.40 | $49.04 | 368,021 |
2020-09-01 | $50.40 | $50.42 | $50.39 | $50.39 | $49.03 | 688,655 |
2020-08-31 | $50.44 | $50.44 | $50.41 | $50.41 | $49.02 | 488,658 |
2020-08-28 | $50.41 | $50.41 | $50.39 | $50.39 | $49.00 | 466,954 |
2020-08-27 | $50.39 | $50.42 | $50.36 | $50.38 | $48.99 | 398,323 |
2020-08-26 | $50.40 | $50.41 | $50.38 | $50.39 | $49.00 | 327,883 |
2020-08-25 | $50.38 | $50.42 | $50.38 | $50.39 | $49.00 | 434,976 |
2020-08-24 | $50.41 | $50.42 | $50.38 | $50.40 | $49.01 | 316,893 |
2020-08-21 | $50.42 | $50.42 | $50.37 | $50.40 | $49.01 | 519,908 |
2020-08-20 | $50.41 | $50.41 | $50.38 | $50.38 | $48.99 | 388,864 |
2020-08-19 | $50.40 | $50.40 | $50.37 | $50.37 | $48.98 | 257,063 |
2020-08-18 | $50.39 | $50.40 | $50.34 | $50.37 | $48.98 | 373,725 |
2020-08-17 | $50.38 | $50.40 | $50.35 | $50.36 | $48.97 | 487,317 |
2020-08-14 | $50.37 | $50.38 | $50.33 | $50.35 | $48.96 | 304,982 |
2020-08-13 | $50.36 | $50.38 | $50.34 | $50.35 | $48.96 | 299,103 |
2020-08-12 | $50.41 | $50.41 | $50.33 | $50.33 | $48.94 | 450,326 |
2020-08-11 | $50.41 | $50.42 | $50.36 | $50.39 | $49.00 | 988,613 |
2020-08-10 | $50.41 | $50.41 | $50.37 | $50.39 | $49.00 | 406,074 |
2020-08-07 | $50.41 | $50.44 | $50.38 | $50.41 | $49.02 | 616,728 |
2020-08-06 | $50.39 | $50.44 | $50.35 | $50.40 | $49.01 | 335,039 |
2020-08-05 | $50.37 | $50.43 | $50.34 | $50.38 | $48.99 | 412,631 |
2020-08-04 | $50.37 | $50.42 | $50.37 | $50.39 | $49.00 | 284,293 |
2020-08-03 | $50.35 | $50.40 | $50.31 | $50.37 | $48.98 | 322,201 |
2020-07-31 | $50.42 | $50.43 | $50.34 | $50.37 | $48.93 | 743,121 |
2020-07-30 | $50.43 | $50.43 | $50.37 | $50.40 | $48.96 | 619,413 |
2020-07-29 | $50.43 | $50.43 | $50.38 | $50.40 | $48.96 | 499,590 |
2020-07-28 | $50.42 | $50.42 | $50.37 | $50.37 | $48.93 | 621,163 |
2020-07-27 | $50.38 | $50.40 | $50.35 | $50.36 | $48.92 | 286,444 |
2020-07-24 | $50.39 | $50.39 | $50.36 | $50.38 | $48.94 | 392,444 |
2020-07-23 | $50.35 | $50.35 | $50.33 | $50.34 | $48.90 | 230,572 |
2020-07-22 | $50.36 | $50.36 | $50.31 | $50.31 | $48.87 | 288,365 |
2020-07-21 | $50.32 | $50.34 | $50.28 | $50.34 | $48.90 | 323,443 |
2020-07-20 | $50.35 | $50.35 | $50.30 | $50.31 | $48.87 | 627,914 |
2020-07-17 | $50.32 | $50.32 | $50.30 | $50.30 | $48.86 | 270,873 |
2020-07-16 | $50.30 | $50.32 | $50.28 | $50.29 | $48.85 | 751,675 |
2020-07-15 | $50.34 | $50.34 | $50.28 | $50.28 | $48.84 | 343,530 |
2020-07-14 | $50.27 | $50.30 | $50.27 | $50.29 | $48.85 | 266,200 |
2020-07-13 | $50.28 | $50.30 | $50.26 | $50.27 | $48.83 | 365,491 |
2020-07-10 | $50.26 | $50.28 | $50.24 | $50.27 | $48.83 | 568,097 |
2020-07-09 | $50.27 | $50.27 | $50.21 | $50.25 | $48.81 | 299,109 |
2020-07-08 | $50.26 | $50.27 | $50.22 | $50.25 | $48.81 | 488,858 |
2020-07-07 | $50.25 | $50.25 | $50.20 | $50.20 | $48.77 | 368,307 |
2020-07-06 | $50.23 | $50.23 | $50.18 | $50.20 | $48.77 | 371,700 |
2020-07-02 | $50.20 | $50.22 | $50.14 | $50.18 | $48.75 | 522,571 |
2020-07-01 | $50.24 | $50.24 | $50.11 | $50.20 | $48.77 | 977,987 |
2020-06-30 | $50.28 | $50.28 | $50.20 | $50.26 | $48.77 | 540,335 |
2020-06-29 | $50.27 | $50.27 | $50.21 | $50.25 | $48.76 | 629,685 |
2020-06-26 | $50.25 | $50.26 | $50.19 | $50.23 | $48.75 | 480,861 |
2020-06-25 | $50.24 | $50.26 | $50.16 | $50.22 | $48.74 | 1,101,977 |
2020-06-24 | $50.24 | $50.24 | $50.20 | $50.20 | $48.72 | 229,986 |
2020-06-23 | $50.25 | $50.25 | $50.21 | $50.21 | $48.73 | 271,721 |
2020-06-22 | $50.18 | $50.23 | $50.18 | $50.21 | $48.73 | 269,645 |
2020-06-19 | $50.21 | $50.21 | $50.18 | $50.20 | $48.72 | 822,807 |
2020-06-18 | $50.19 | $50.19 | $50.17 | $50.17 | $48.69 | 272,931 |
2020-06-17 | $50.07 | $50.18 | $50.07 | $50.15 | $48.67 | 559,903 |
2020-06-16 | $50.08 | $50.08 | $50.03 | $50.07 | $48.59 | 331,771 |
2020-06-15 | $50.06 | $50.08 | $50.04 | $50.06 | $48.58 | 203,104 |
2020-06-12 | $50.11 | $50.11 | $50.06 | $50.09 | $48.61 | 341,919 |
2020-06-11 | $50.10 | $50.10 | $50.05 | $50.06 | $48.58 | 248,172 |
2020-06-10 | $50.12 | $50.12 | $50.05 | $50.08 | $48.60 | 595,000 |
2020-06-09 | $50.11 | $50.11 | $50.03 | $50.09 | $48.61 | 323,976 |
2020-06-08 | $50.04 | $50.12 | $50.00 | $50.07 | $48.59 | 620,211 |
2020-06-05 | $49.98 | $50.02 | $49.96 | $50.00 | $48.52 | 305,647 |
2020-06-04 | $49.98 | $50.01 | $49.96 | $49.96 | $48.48 | 190,119 |
2020-06-03 | $50.01 | $50.01 | $49.98 | $49.98 | $48.50 | 279,746 |
2020-06-02 | $50.01 | $50.01 | $49.94 | $49.96 | $48.48 | 373,937 |
2020-06-01 | $50.00 | $50.00 | $49.94 | $49.97 | $48.49 | 717,488 |
2020-05-29 | $50.01 | $50.03 | $49.96 | $50.01 | $48.48 | 235,124 |
2020-05-28 | $50.00 | $50.01 | $49.93 | $49.97 | $48.44 | 295,920 |
2020-05-27 | $49.93 | $49.98 | $49.92 | $49.95 | $48.42 | 640,686 |
2020-05-26 | $49.92 | $49.96 | $49.90 | $49.96 | $48.43 | 176,329 |
2020-05-22 | $49.92 | $49.94 | $49.87 | $49.91 | $48.38 | 521,323 |
2020-05-21 | $49.87 | $49.91 | $49.86 | $49.88 | $48.35 | 200,652 |
2020-05-20 | $49.83 | $49.90 | $49.83 | $49.86 | $48.33 | 284,420 |
2020-05-19 | $49.90 | $49.90 | $49.87 | $49.90 | $48.37 | 209,381 |
2020-05-18 | $49.82 | $49.89 | $49.82 | $49.84 | $48.31 | 138,243 |
2020-05-15 | $49.86 | $49.86 | $49.74 | $49.82 | $48.29 | 288,227 |
2020-05-14 | $49.82 | $49.86 | $49.74 | $49.82 | $48.29 | 236,766 |
2020-05-13 | $49.80 | $49.81 | $49.77 | $49.80 | $48.27 | 158,358 |
2020-05-12 | $49.81 | $49.81 | $49.73 | $49.77 | $48.25 | 271,732 |
2020-05-11 | $49.77 | $49.82 | $49.73 | $49.74 | $48.22 | 611,655 |
2020-05-08 | $49.77 | $49.79 | $49.72 | $49.79 | $48.26 | 475,656 |
2020-05-07 | $49.70 | $49.78 | $49.66 | $49.76 | $48.24 | 178,023 |
2020-05-06 | $49.74 | $49.77 | $49.67 | $49.70 | $48.18 | 136,907 |
2020-05-05 | $49.64 | $49.74 | $49.64 | $49.72 | $48.20 | 276,748 |
2020-05-04 | $49.63 | $49.74 | $49.61 | $49.64 | $48.12 | 207,732 |
2020-05-01 | $49.68 | $49.69 | $49.65 | $49.65 | $48.13 | 223,936 |
2020-04-30 | $49.68 | $49.76 | $49.68 | $49.71 | $48.12 | 186,685 |
2020-04-29 | $49.64 | $49.80 | $49.55 | $49.68 | $48.09 | 488,483 |
2020-04-28 | $49.46 | $49.65 | $49.46 | $49.58 | $48.00 | 251,293 |
2020-04-27 | $49.71 | $49.71 | $49.58 | $49.64 | $48.06 | 119,715 |
2020-04-24 | $49.67 | $49.74 | $49.65 | $49.68 | $48.09 | 172,079 |
2020-04-23 | $49.57 | $49.70 | $49.55 | $49.68 | $48.09 | 156,776 |
2020-04-22 | $49.60 | $49.70 | $49.55 | $49.60 | $48.02 | 694,984 |
2020-04-21 | $49.61 | $49.66 | $49.55 | $49.63 | $48.05 | 126,502 |
2020-04-20 | $49.68 | $49.68 | $49.44 | $49.60 | $48.02 | 500,662 |
2020-04-17 | $49.51 | $49.75 | $49.51 | $49.73 | $48.14 | 189,752 |
2020-04-16 | $49.51 | $49.66 | $49.51 | $49.55 | $47.97 | 122,042 |
2020-04-15 | $49.81 | $49.81 | $49.51 | $49.61 | $48.03 | 218,076 |
2020-04-14 | $49.50 | $49.71 | $49.40 | $49.66 | $48.08 | 322,368 |
2020-04-13 | $49.30 | $49.54 | $49.30 | $49.41 | $47.83 | 164,396 |
2020-04-09 | $49.38 | $49.49 | $49.03 | $49.38 | $47.80 | 337,978 |
2020-04-08 | $49.25 | $49.27 | $49.12 | $49.27 | $47.70 | 326,380 |
2020-04-07 | $49.30 | $49.30 | $49.12 | $49.28 | $47.71 | 160,084 |
2020-04-06 | $49.05 | $49.23 | $48.95 | $49.21 | $47.64 | 320,563 |
2020-04-03 | $49.15 | $49.24 | $49.03 | $49.10 | $47.53 | 268,453 |
2020-04-02 | $49.04 | $49.25 | $49.04 | $49.15 | $47.58 | 216,221 |
2020-04-01 | $49.11 | $49.18 | $49.03 | $49.18 | $47.61 | 114,907 |
2020-03-31 | $49.24 | $49.25 | $49.01 | $49.25 | $47.60 | 542,473 |
2020-03-30 | $48.96 | $49.25 | $48.85 | $49.22 | $47.57 | 247,113 |
2020-03-27 | $48.42 | $49.28 | $48.42 | $48.95 | $47.31 | 266,420 |
2020-03-26 | $48.33 | $48.99 | $47.72 | $48.05 | $46.44 | 522,145 |
2020-03-25 | $48.25 | $49.01 | $48.12 | $48.40 | $46.78 | 658,421 |
2020-03-24 | $48.64 | $48.80 | $48.36 | $48.67 | $47.04 | 441,679 |
2020-03-23 | $47.51 | $48.73 | $45.68 | $48.45 | $46.83 | 517,639 |
2020-03-20 | $45.94 | $48.80 | $45.94 | $48.61 | $46.98 | 501,217 |
2020-03-19 | $48.58 | $48.58 | $47.90 | $48.45 | $46.83 | 1,752,039 |
2020-03-18 | $49.19 | $49.44 | $48.02 | $48.98 | $47.34 | 1,101,675 |
2020-03-17 | $49.19 | $49.53 | $49.19 | $49.53 | $47.87 | 606,478 |
2020-03-16 | $49.19 | $49.74 | $49.19 | $49.65 | $47.99 | 1,025,727 |
2020-03-13 | $50.17 | $50.17 | $49.45 | $49.78 | $48.11 | 800,149 |
2020-03-12 | $49.96 | $50.30 | $49.54 | $50.17 | $48.49 | 2,185,996 |
2020-03-11 | $50.20 | $50.23 | $49.97 | $50.16 | $48.48 | 537,718 |
2020-03-10 | $50.21 | $50.27 | $50.10 | $50.21 | $48.53 | 511,720 |
2020-03-09 | $50.19 | $50.50 | $50.06 | $50.31 | $48.63 | 640,804 |
2020-03-06 | $50.29 | $50.29 | $50.20 | $50.26 | $48.58 | 921,863 |
2020-03-05 | $50.24 | $50.24 | $50.16 | $50.20 | $48.52 | 512,410 |
2020-03-04 | $50.12 | $50.19 | $50.12 | $50.16 | $48.48 | 734,936 |
2020-03-03 | $50.07 | $50.17 | $50.07 | $50.11 | $48.43 | 418,043 |
2020-03-02 | $50.09 | $50.14 | $50.06 | $50.08 | $48.40 | 436,584 |
2020-02-28 | $50.17 | $50.19 | $50.08 | $50.17 | $48.42 | 890,454 |
2020-02-27 | $50.03 | $50.11 | $50.03 | $50.04 | $48.29 | 562,736 |
2020-02-26 | $50.05 | $50.08 | $50.02 | $50.06 | $48.31 | 196,637 |
2020-02-25 | $50.01 | $50.05 | $49.99 | $50.05 | $48.30 | 521,324 |
2020-02-24 | $49.99 | $50.00 | $49.94 | $49.98 | $48.23 | 245,491 |
2020-02-21 | $49.97 | $49.97 | $49.93 | $49.94 | $48.20 | 555,354 |
2020-02-20 | $49.92 | $49.96 | $49.92 | $49.93 | $48.19 | 213,713 |
2020-02-19 | $49.94 | $49.94 | $49.90 | $49.92 | $48.18 | 254,634 |
2020-02-18 | $49.92 | $49.93 | $49.90 | $49.91 | $48.17 | 150,213 |
2020-02-14 | $49.89 | $49.90 | $49.88 | $49.90 | $48.16 | 150,622 |
2020-02-13 | $49.88 | $49.91 | $49.86 | $49.88 | $48.14 | 238,665 |
2020-02-12 | $49.88 | $49.88 | $49.84 | $49.87 | $48.13 | 182,739 |
2020-02-11 | $49.85 | $49.90 | $49.85 | $49.88 | $48.14 | 122,858 |
2020-02-10 | $49.88 | $49.90 | $49.86 | $49.88 | $48.14 | 156,606 |
2020-02-07 | $49.84 | $49.86 | $49.81 | $49.85 | $48.11 | 121,176 |
2020-02-06 | $49.87 | $49.87 | $49.81 | $49.84 | $48.10 | 209,840 |
2020-02-05 | $49.84 | $49.85 | $49.83 | $49.84 | $48.09 | 176,606 |
2020-02-04 | $49.81 | $49.90 | $49.81 | $49.85 | $48.11 | 217,917 |
2020-02-03 | $49.89 | $49.89 | $49.82 | $49.82 | $48.08 | 261,403 |
2020-01-31 | $49.97 | $49.97 | $49.91 | $49.96 | $48.13 | 604,946 |
2020-01-30 | $49.95 | $49.95 | $49.90 | $49.92 | $48.09 | 237,468 |
2020-01-29 | $49.92 | $49.94 | $49.87 | $49.92 | $48.09 | 416,563 |
2020-01-28 | $49.92 | $49.92 | $49.86 | $49.88 | $48.05 | 222,510 |
2020-01-27 | $49.86 | $49.89 | $49.81 | $49.89 | $48.06 | 307,307 |
2020-01-24 | $49.82 | $49.87 | $49.81 | $49.87 | $48.04 | 130,555 |
2020-01-23 | $49.86 | $49.86 | $49.81 | $49.84 | $48.01 | 152,629 |
2020-01-22 | $49.80 | $49.83 | $49.77 | $49.82 | $47.99 | 309,434 |
2020-01-21 | $49.75 | $49.80 | $49.75 | $49.76 | $47.94 | 111,656 |
2020-01-17 | $49.75 | $49.77 | $49.73 | $49.77 | $47.95 | 94,256 |
2020-01-16 | $49.75 | $49.75 | $49.71 | $49.72 | $47.89 | 110,123 |
2020-01-15 | $49.73 | $49.75 | $49.71 | $49.71 | $47.89 | 182,707 |
2020-01-14 | $49.70 | $49.74 | $49.70 | $49.72 | $47.89 | 84,876 |
2020-01-13 | $49.74 | $49.74 | $49.69 | $49.73 | $47.91 | 217,675 |
2020-01-10 | $49.70 | $49.74 | $49.70 | $49.70 | $47.88 | 229,646 |
2020-01-09 | $49.68 | $49.72 | $49.67 | $49.72 | $47.90 | 2,202,240 |
2020-01-08 | $49.68 | $49.73 | $49.67 | $49.69 | $47.87 | 324,868 |
2020-01-07 | $49.66 | $49.72 | $49.66 | $49.70 | $47.88 | 106,795 |
2020-01-06 | $49.65 | $49.70 | $49.63 | $49.68 | $47.86 | 185,092 |
2020-01-03 | $49.60 | $49.67 | $49.60 | $49.63 | $47.81 | 214,162 |
2020-01-02 | $49.64 | $49.64 | $49.60 | $49.60 | $47.78 | 202,623 |
2019-12-31 | $49.61 | $49.62 | $49.57 | $49.60 | $47.78 | 113,145 |
2019-12-30 | $49.65 | $49.65 | $49.57 | $49.63 | $47.81 | 278,992 |
2019-12-27 | $49.70 | $49.75 | $49.69 | $49.75 | $47.80 | 79,264 |
2019-12-26 | $49.69 | $49.74 | $49.68 | $49.70 | $47.75 | 118,711 |
2019-12-24 | $49.68 | $49.74 | $49.68 | $49.69 | $47.74 | 61,230 |
2019-12-23 | $49.70 | $49.71 | $49.69 | $49.70 | $47.75 | 83,281 |
2019-12-20 | $49.70 | $49.73 | $49.66 | $49.67 | $47.72 | 197,968 |
2019-12-19 | $49.71 | $49.75 | $49.69 | $49.75 | $47.80 | 152,159 |
2019-12-18 | $49.70 | $49.72 | $49.69 | $49.71 | $47.76 | 107,978 |
2019-12-17 | $49.74 | $49.76 | $49.69 | $49.71 | $47.76 | 218,179 |
2019-12-16 | $49.72 | $49.73 | $49.69 | $49.70 | $47.75 | 132,584 |
2019-12-13 | $49.69 | $49.76 | $49.69 | $49.76 | $47.81 | 158,786 |
2019-12-12 | $49.74 | $49.76 | $49.72 | $49.72 | $47.77 | 268,018 |
2019-12-11 | $49.75 | $49.78 | $49.70 | $49.75 | $47.80 | 313,150 |
2019-12-10 | $49.74 | $49.74 | $49.68 | $49.71 | $47.76 | 139,148 |
2019-12-09 | $49.70 | $49.74 | $49.70 | $49.70 | $47.75 | 114,464 |
2019-12-06 | $49.73 | $49.73 | $49.69 | $49.70 | $47.75 | 91,861 |
2019-12-05 | $49.74 | $49.74 | $49.70 | $49.71 | $47.76 | 125,096 |
2019-12-04 | $49.73 | $49.73 | $49.68 | $49.68 | $47.74 | 214,531 |
2019-12-03 | $49.69 | $49.74 | $49.68 | $49.72 | $47.77 | 236,624 |
2019-12-02 | $49.66 | $49.73 | $49.66 | $49.71 | $47.76 | 163,372 |
2019-11-29 | $49.90 | $49.94 | $49.90 | $49.94 | $47.77 | 18,522 |
2019-11-27 | $49.93 | $49.93 | $49.87 | $49.89 | $47.73 | 98,450 |
2019-11-26 | $49.91 | $49.91 | $49.87 | $49.91 | $47.74 | 191,868 |
2019-11-25 | $49.90 | $49.90 | $49.86 | $49.86 | $47.70 | 94,752 |
2019-11-22 | $49.90 | $49.90 | $49.86 | $49.90 | $47.73 | 97,928 |
2019-11-21 | $49.89 | $49.90 | $49.86 | $49.89 | $47.73 | 89,906 |
2019-11-20 | $49.86 | $49.87 | $49.84 | $49.87 | $47.71 | 85,757 |
2019-11-19 | $49.82 | $49.86 | $49.82 | $49.85 | $47.69 | 86,436 |
2019-11-18 | $49.85 | $49.88 | $49.82 | $49.84 | $47.68 | 175,102 |
2019-11-15 | $49.81 | $49.85 | $49.81 | $49.84 | $47.68 | 68,858 |
2019-11-14 | $49.79 | $49.84 | $49.78 | $49.80 | $47.64 | 344,768 |
2019-11-13 | $49.82 | $49.83 | $49.78 | $49.79 | $47.63 | 203,431 |
2019-11-12 | $49.81 | $49.83 | $49.72 | $49.78 | $47.62 | 186,371 |
2019-11-11 | $49.78 | $49.83 | $49.76 | $49.80 | $47.64 | 73,107 |
2019-11-08 | $49.73 | $49.80 | $49.73 | $49.78 | $47.62 | 84,714 |
2019-11-07 | $49.79 | $49.80 | $49.73 | $49.78 | $47.62 | 193,785 |
2019-11-06 | $49.79 | $49.81 | $49.77 | $49.77 | $47.61 | 110,766 |
2019-11-05 | $49.77 | $49.80 | $49.75 | $49.77 | $47.61 | 199,992 |
2019-11-04 | $49.78 | $49.81 | $49.77 | $49.80 | $47.64 | 119,102 |
2019-11-01 | $49.79 | $49.82 | $49.77 | $49.79 | $47.63 | 592,261 |
2019-10-31 | $49.87 | $49.93 | $49.87 | $49.88 | $47.63 | 311,785 |
2019-10-30 | $49.90 | $49.90 | $49.84 | $49.88 | $47.62 | 118,339 |
2019-10-29 | $49.88 | $49.89 | $49.85 | $49.87 | $47.62 | 84,691 |
2019-10-28 | $49.89 | $49.90 | $49.85 | $49.86 | $47.61 | 166,843 |
2019-10-25 | $49.84 | $49.88 | $49.84 | $49.86 | $47.61 | 81,583 |
2019-10-24 | $49.88 | $49.89 | $49.84 | $49.84 | $47.59 | 489,230 |
2019-10-23 | $49.82 | $49.86 | $49.82 | $49.84 | $47.59 | 60,526 |
2019-10-22 | $49.84 | $49.84 | $49.81 | $49.82 | $47.57 | 93,143 |
2019-10-21 | $49.86 | $49.87 | $49.81 | $49.81 | $47.56 | 194,580 |
2019-10-18 | $49.84 | $49.87 | $49.83 | $49.84 | $47.59 | 184,704 |
2019-10-17 | $49.85 | $49.89 | $49.82 | $49.82 | $47.57 | 455,504 |
2019-10-16 | $49.87 | $49.91 | $49.85 | $49.85 | $47.60 | 178,270 |
2019-10-15 | $49.90 | $49.91 | $49.85 | $49.87 | $47.62 | 113,638 |
2019-10-14 | $49.92 | $49.94 | $49.85 | $49.90 | $47.64 | 75,508 |
2019-10-11 | $49.91 | $49.96 | $49.90 | $49.93 | $47.68 | 115,124 |
2019-10-10 | $49.95 | $49.98 | $49.94 | $49.98 | $47.72 | 297,518 |
2019-10-09 | $50.01 | $50.01 | $49.97 | $49.98 | $47.72 | 95,073 |
2019-10-08 | $50.00 | $50.01 | $49.96 | $49.99 | $47.73 | 137,294 |
2019-10-07 | $50.01 | $50.01 | $49.96 | $49.98 | $47.72 | 65,450 |
2019-10-04 | $49.98 | $49.98 | $49.93 | $49.98 | $47.72 | 132,251 |
2019-10-03 | $49.91 | $49.94 | $49.87 | $49.94 | $47.69 | 656,004 |
2019-10-02 | $49.85 | $49.89 | $49.84 | $49.86 | $47.61 | 109,646 |
2019-10-01 | $49.85 | $49.87 | $49.84 | $49.84 | $47.59 | 127,349 |
2019-09-30 | $50.04 | $50.04 | $50.01 | $50.03 | $47.60 | 58,596 |
2019-09-27 | $50.00 | $50.03 | $50.00 | $50.00 | $47.57 | 62,974 |
2019-09-26 | $49.99 | $50.04 | $49.99 | $49.99 | $47.56 | 367,468 |
2019-09-25 | $49.99 | $50.01 | $49.97 | $49.99 | $47.56 | 85,829 |
2019-09-24 | $50.02 | $50.02 | $49.98 | $49.98 | $47.55 | 94,923 |
2019-09-23 | $49.93 | $50.00 | $49.93 | $50.00 | $47.57 | 88,042 |
2019-09-20 | $49.94 | $49.95 | $49.90 | $49.92 | $47.49 | 106,606 |
2019-09-19 | $49.90 | $49.92 | $49.87 | $49.87 | $47.44 | 457,153 |
2019-09-18 | $49.88 | $49.91 | $49.88 | $49.91 | $47.48 | 99,200 |
2019-09-17 | $49.86 | $49.88 | $49.85 | $49.87 | $47.44 | 73,905 |
2019-09-16 | $49.85 | $49.88 | $49.84 | $49.87 | $47.44 | 111,181 |
2019-09-13 | $49.89 | $49.89 | $49.86 | $49.88 | $47.45 | 303,187 |
2019-09-12 | $49.94 | $49.94 | $49.87 | $49.87 | $47.44 | 472,709 |
2019-09-11 | $49.95 | $49.95 | $49.94 | $49.95 | $47.52 | 92,400 |
2019-09-10 | $49.99 | $49.99 | $49.96 | $49.98 | $47.55 | 92,800 |
2019-09-09 | $50.02 | $50.03 | $49.97 | $50.00 | $47.57 | 124,648 |
2019-09-06 | $50.02 | $50.03 | $50.01 | $50.02 | $47.59 | 101,200 |
2019-09-05 | $50.08 | $50.08 | $50.03 | $50.07 | $47.63 | 245,200 |
2019-09-04 | $50.08 | $50.08 | $50.04 | $50.07 | $47.63 | 133,234 |
2019-09-03 | $50.04 | $50.06 | $50.03 | $50.06 | $47.62 | 660,076 |
2019-08-30 | $50.13 | $50.15 | $50.12 | $50.14 | $47.60 | 63,386 |
2019-08-29 | $50.12 | $50.14 | $50.10 | $50.14 | $47.60 | 379,493 |
2019-08-28 | $50.10 | $50.14 | $50.08 | $50.10 | $47.56 | 120,847 |
2019-08-27 | $50.10 | $50.13 | $50.08 | $50.13 | $47.59 | 112,239 |
2019-08-26 | $50.06 | $50.10 | $50.05 | $50.08 | $47.55 | 83,450 |
2019-08-23 | $50.08 | $50.09 | $50.06 | $50.09 | $47.55 | 86,113 |
2019-08-22 | $50.10 | $50.10 | $50.05 | $50.08 | $47.55 | 355,184 |
2019-08-21 | $50.09 | $50.09 | $50.06 | $50.08 | $47.55 | 151,842 |
2019-08-20 | $50.06 | $50.08 | $50.05 | $50.06 | $47.53 | 86,174 |
2019-08-19 | $50.07 | $50.08 | $50.06 | $50.08 | $47.55 | 130,226 |
2019-08-16 | $50.05 | $50.08 | $50.04 | $50.08 | $47.55 | 163,757 |
2019-08-15 | $50.03 | $50.04 | $50.00 | $50.04 | $47.51 | 409,623 |
2019-08-14 | $50.00 | $50.01 | $49.98 | $50.00 | $47.47 | 181,853 |
2019-08-13 | $49.98 | $50.02 | $49.98 | $50.00 | $47.47 | 73,700 |
2019-08-12 | $50.00 | $50.00 | $49.98 | $50.00 | $47.47 | 88,419 |
2019-08-09 | $50.01 | $50.02 | $49.97 | $49.98 | $47.45 | 92,382 |
2019-08-08 | $49.99 | $50.03 | $49.97 | $50.03 | $47.50 | 527,219 |
2019-08-07 | $49.99 | $50.00 | $49.95 | $50.00 | $47.47 | 154,267 |
2019-08-06 | $49.97 | $50.01 | $49.97 | $50.01 | $47.48 | 254,078 |
2019-08-05 | $49.95 | $50.00 | $49.93 | $49.99 | $47.46 | 982,525 |
2019-08-02 | $49.90 | $49.95 | $49.88 | $49.92 | $47.39 | 660,853 |
2019-08-01 | $49.83 | $49.88 | $49.83 | $49.88 | $47.36 | 77,111 |
2019-07-31 | $49.98 | $50.00 | $49.92 | $49.95 | $47.31 | 93,582 |
2019-07-30 | $49.99 | $50.00 | $49.96 | $49.96 | $47.32 | 213,419 |
2019-07-29 | $49.98 | $49.98 | $49.95 | $49.97 | $47.33 | 100,177 |
2019-07-26 | $49.96 | $50.00 | $49.93 | $49.94 | $47.30 | 334,245 |
2019-07-25 | $49.94 | $49.94 | $49.89 | $49.92 | $47.28 | 161,111 |
2019-07-24 | $49.92 | $49.94 | $49.89 | $49.90 | $47.26 | 168,573 |
2019-07-23 | $49.93 | $49.94 | $49.90 | $49.92 | $47.28 | 107,148 |
2019-07-22 | $49.92 | $49.93 | $49.90 | $49.93 | $47.29 | 130,045 |
2019-07-19 | $49.87 | $49.91 | $49.87 | $49.91 | $47.27 | 72,301 |
2019-07-18 | $49.87 | $49.89 | $49.86 | $49.88 | $47.24 | 121,046 |
2019-07-17 | $49.84 | $49.86 | $49.83 | $49.86 | $47.23 | 82,563 |
2019-07-16 | $49.85 | $49.86 | $49.81 | $49.83 | $47.20 | 356,747 |
2019-07-15 | $49.85 | $49.85 | $49.81 | $49.83 | $47.20 | 82,826 |
2019-07-12 | $49.83 | $49.86 | $49.70 | $49.82 | $47.19 | 389,156 |
2019-07-11 | $49.80 | $49.82 | $49.80 | $49.81 | $47.18 | 84,421 |
2019-07-10 | $49.81 | $49.83 | $49.80 | $49.80 | $47.17 | 126,454 |
2019-07-09 | $49.83 | $49.84 | $49.80 | $49.82 | $47.19 | 77,459 |
2019-07-08 | $49.83 | $49.84 | $49.80 | $49.82 | $47.19 | 94,226 |
2019-07-05 | $49.83 | $49.85 | $49.79 | $49.79 | $47.16 | 174,060 |
2019-07-03 | $49.80 | $49.83 | $49.80 | $49.82 | $47.19 | 24,873 |
2019-07-02 | $49.82 | $49.83 | $49.79 | $49.81 | $47.18 | 85,698 |
2019-07-01 | $49.84 | $49.84 | $49.80 | $49.83 | $47.20 | 749,086 |
2019-06-28 | $49.90 | $49.92 | $49.88 | $49.92 | $47.18 | 65,377 |
2019-06-27 | $49.92 | $49.93 | $49.88 | $49.88 | $47.14 | 107,847 |
2019-06-26 | $49.89 | $49.92 | $49.89 | $49.89 | $47.15 | 66,205 |
2019-06-25 | $49.91 | $49.94 | $49.87 | $49.88 | $47.14 | 119,589 |
2019-06-24 | $49.85 | $49.93 | $49.85 | $49.90 | $47.16 | 278,652 |
2019-06-21 | $49.83 | $49.85 | $49.80 | $49.85 | $47.11 | 146,609 |
2019-06-20 | $49.86 | $49.86 | $49.83 | $49.83 | $47.10 | 121,629 |
2019-06-19 | $49.80 | $49.87 | $49.79 | $49.86 | $47.12 | 38,784 |
2019-06-18 | $49.79 | $49.81 | $49.77 | $49.80 | $47.07 | 143,659 |
2019-06-17 | $49.78 | $49.81 | $49.78 | $49.80 | $47.07 | 93,640 |
2019-06-14 | $49.79 | $49.80 | $49.77 | $49.80 | $47.07 | 73,530 |
2019-06-13 | $49.77 | $49.79 | $49.75 | $49.77 | $47.04 | 138,228 |
2019-06-12 | $49.75 | $49.76 | $49.75 | $49.75 | $47.02 | 145,802 |
2019-06-11 | $49.75 | $49.76 | $49.75 | $49.75 | $47.02 | 163,268 |
2019-06-10 | $49.74 | $49.77 | $49.74 | $49.77 | $47.04 | 91,296 |
2019-06-07 | $49.75 | $49.77 | $49.74 | $49.75 | $47.02 | 89,610 |
2019-06-06 | $49.75 | $49.78 | $49.75 | $49.75 | $47.02 | 70,675 |
2019-06-05 | $49.75 | $49.77 | $49.71 | $49.73 | $47.00 | 193,603 |
2019-06-04 | $49.74 | $49.76 | $49.72 | $49.76 | $47.03 | 60,968 |
2019-06-03 | $49.73 | $49.75 | $49.72 | $49.75 | $47.02 | 722,678 |
2019-05-31 | $49.78 | $49.82 | $49.75 | $49.82 | $46.98 | 199,562 |
2019-05-30 | $49.76 | $49.77 | $49.75 | $49.77 | $46.93 | 324,749 |
2019-05-29 | $49.75 | $49.77 | $49.73 | $49.76 | $46.92 | 98,928 |
2019-05-28 | $49.77 | $49.77 | $49.73 | $49.75 | $46.92 | 83,200 |
2019-05-24 | $49.74 | $49.74 | $49.70 | $49.73 | $46.90 | 33,844 |
2019-05-23 | $49.71 | $49.73 | $49.71 | $49.71 | $46.88 | 74,767 |
2019-05-22 | $49.71 | $49.73 | $49.68 | $49.73 | $46.90 | 150,166 |
2019-05-21 | $49.68 | $49.73 | $49.67 | $49.71 | $46.88 | 348,748 |
2019-05-20 | $49.69 | $49.72 | $49.68 | $49.70 | $46.86 | 67,456 |
2019-05-17 | $49.72 | $49.72 | $49.66 | $49.69 | $46.86 | 68,625 |
2019-05-16 | $49.70 | $49.70 | $49.66 | $49.70 | $46.87 | 79,305 |
2019-05-15 | $49.67 | $49.72 | $49.67 | $49.68 | $46.85 | 374,523 |
2019-05-14 | $49.65 | $49.67 | $49.65 | $49.66 | $46.83 | 48,905 |
2019-05-13 | $49.65 | $49.67 | $49.64 | $49.65 | $46.82 | 81,760 |
2019-05-10 | $49.63 | $49.65 | $49.63 | $49.64 | $46.81 | 54,427 |
2019-05-09 | $49.63 | $49.64 | $49.61 | $49.63 | $46.80 | 261,405 |
2019-05-08 | $49.63 | $49.63 | $49.60 | $49.62 | $46.79 | 76,267 |
2019-05-07 | $49.60 | $49.63 | $49.60 | $49.62 | $46.79 | 117,183 |
2019-05-06 | $49.59 | $49.61 | $49.57 | $49.59 | $46.76 | 78,249 |
2019-05-03 | $49.58 | $49.60 | $49.56 | $49.57 | $46.75 | 88,330 |
2019-05-02 | $49.60 | $49.60 | $49.56 | $49.56 | $46.74 | 166,589 |
2019-05-01 | $49.62 | $49.66 | $49.61 | $49.63 | $46.80 | 157,535 |
2019-04-30 | $49.68 | $49.74 | $49.68 | $49.74 | $46.80 | 206,537 |
2019-04-29 | $49.68 | $49.71 | $49.66 | $49.69 | $46.76 | 55,711 |
2019-04-26 | $49.68 | $49.69 | $49.64 | $49.68 | $46.75 | 120,919 |
2019-04-25 | $49.64 | $49.68 | $49.64 | $49.64 | $46.71 | 240,084 |
2019-04-24 | $49.62 | $49.66 | $49.59 | $49.66 | $46.73 | 141,644 |
2019-04-23 | $49.57 | $49.62 | $49.57 | $49.61 | $46.68 | 130,516 |
2019-04-22 | $49.53 | $49.57 | $49.52 | $49.55 | $46.63 | 256,229 |
2019-04-18 | $49.54 | $49.58 | $49.50 | $49.53 | $46.61 | 158,710 |
2019-04-17 | $49.53 | $49.57 | $49.51 | $49.54 | $46.62 | 568,916 |
2019-04-16 | $49.54 | $49.54 | $49.48 | $49.51 | $46.58 | 157,896 |
2019-04-15 | $49.53 | $49.54 | $49.52 | $49.53 | $46.61 | 75,681 |
2019-04-12 | $49.46 | $49.53 | $49.46 | $49.51 | $46.59 | 674,766 |
2019-04-11 | $49.52 | $49.52 | $49.43 | $49.44 | $46.52 | 161,160 |
2019-04-10 | $49.53 | $49.53 | $49.47 | $49.47 | $46.55 | 143,119 |
2019-04-09 | $49.47 | $49.51 | $49.45 | $49.50 | $46.58 | 114,476 |
2019-04-08 | $49.46 | $49.49 | $49.42 | $49.42 | $46.50 | 405,409 |
2019-04-05 | $49.46 | $49.50 | $49.43 | $49.46 | $46.54 | 112,811 |
2019-04-04 | $49.46 | $49.48 | $49.46 | $49.48 | $46.56 | 170,053 |
2019-04-03 | $49.49 | $49.52 | $49.31 | $49.36 | $46.45 | 984,429 |
2019-04-02 | $49.50 | $49.54 | $49.50 | $49.52 | $46.60 | 126,398 |
2019-04-01 | $49.50 | $49.52 | $49.47 | $49.50 | $46.58 | 140,460 |
2019-03-29 | $49.67 | $49.73 | $49.67 | $49.71 | $46.60 | 67,401 |
2019-03-28 | $49.70 | $49.70 | $49.65 | $49.69 | $46.59 | 99,476 |
2019-03-27 | $49.66 | $49.66 | $49.63 | $49.65 | $46.55 | 59,027 |
2019-03-26 | $49.63 | $49.68 | $49.63 | $49.65 | $46.55 | 360,434 |
2019-03-25 | $49.61 | $49.65 | $49.59 | $49.64 | $46.54 | 107,856 |
2019-03-22 | $49.57 | $49.61 | $49.54 | $49.59 | $46.49 | 191,031 |
2019-03-21 | $49.55 | $49.55 | $49.50 | $49.55 | $46.45 | 91,467 |
2019-03-20 | $49.49 | $49.56 | $49.48 | $49.55 | $46.45 | 176,817 |
2019-03-19 | $49.50 | $49.52 | $49.46 | $49.48 | $46.39 | 276,585 |
2019-03-18 | $49.50 | $49.51 | $49.49 | $49.50 | $46.41 | 73,743 |
2019-03-15 | $49.47 | $49.53 | $49.47 | $49.52 | $46.43 | 157,790 |
2019-03-14 | $49.45 | $49.47 | $49.44 | $49.47 | $46.38 | 258,580 |
2019-03-13 | $49.46 | $49.46 | $49.43 | $49.45 | $46.36 | 183,234 |
2019-03-12 | $49.45 | $49.47 | $49.42 | $49.46 | $46.37 | 202,589 |
2019-03-11 | $49.48 | $49.48 | $49.43 | $49.46 | $46.37 | 92,633 |
2019-03-08 | $49.45 | $49.47 | $49.44 | $49.47 | $46.38 | 149,932 |
2019-03-07 | $49.43 | $49.47 | $49.43 | $49.45 | $46.36 | 133,805 |
2019-03-06 | $49.41 | $49.43 | $49.40 | $49.41 | $46.32 | 105,880 |
2019-03-05 | $49.40 | $49.41 | $49.40 | $49.40 | $46.32 | 82,170 |
2019-03-04 | $49.39 | $49.42 | $49.38 | $49.41 | $46.32 | 135,717 |
2019-03-01 | $49.38 | $49.41 | $49.34 | $49.38 | $46.30 | 173,991 |
2019-02-28 | $49.45 | $49.51 | $49.43 | $49.46 | $46.27 | 755,471 |
2019-02-27 | $49.45 | $49.48 | $49.45 | $49.45 | $46.26 | 108,278 |
2019-02-26 | $49.44 | $49.49 | $49.44 | $49.49 | $46.29 | 65,727 |
2019-02-25 | $49.43 | $49.45 | $49.43 | $49.44 | $46.25 | 91,205 |
2019-02-22 | $49.44 | $49.45 | $49.43 | $49.45 | $46.26 | 62,233 |
2019-02-21 | $49.46 | $49.47 | $49.41 | $49.43 | $46.24 | 99,380 |
2019-02-20 | $49.45 | $49.47 | $49.39 | $49.43 | $46.24 | 324,267 |
2019-02-19 | $49.39 | $49.46 | $49.39 | $49.42 | $46.23 | 90,085 |
2019-02-15 | $49.39 | $49.40 | $49.37 | $49.39 | $46.20 | 67,391 |
2019-02-14 | $49.41 | $49.45 | $49.38 | $49.39 | $46.20 | 119,735 |
2019-02-13 | $49.39 | $49.40 | $49.38 | $49.39 | $46.20 | 123,258 |
2019-02-12 | $49.41 | $49.43 | $49.38 | $49.42 | $46.23 | 128,521 |
2019-02-11 | $49.38 | $49.39 | $49.34 | $49.38 | $46.19 | 76,659 |
2019-02-08 | $49.35 | $49.36 | $49.33 | $49.35 | $46.16 | 111,450 |
2019-02-07 | $49.32 | $49.33 | $49.30 | $49.31 | $46.13 | 184,142 |
2019-02-06 | $49.32 | $49.32 | $49.29 | $49.30 | $46.12 | 175,590 |
2019-02-05 | $49.32 | $49.33 | $49.29 | $49.30 | $46.12 | 146,776 |
2019-02-04 | $49.31 | $49.33 | $49.27 | $49.30 | $46.12 | 157,907 |
2019-02-01 | $49.25 | $49.29 | $49.24 | $49.26 | $46.07 | 210,813 |
2019-01-31 | $49.33 | $49.34 | $49.31 | $49.32 | $46.05 | 109,673 |
2019-01-30 | $49.33 | $49.36 | $49.31 | $49.32 | $46.05 | 126,629 |
2019-01-29 | $49.33 | $49.34 | $49.30 | $49.31 | $46.04 | 100,786 |
2019-01-28 | $49.34 | $49.34 | $49.28 | $49.32 | $46.05 | 96,133 |
2019-01-25 | $49.25 | $49.30 | $49.25 | $49.30 | $46.04 | 130,139 |
2019-01-24 | $49.25 | $49.26 | $49.22 | $49.24 | $45.98 | 143,726 |
2019-01-23 | $49.24 | $49.26 | $49.20 | $49.25 | $45.99 | 2,015,749 |
2019-01-22 | $49.18 | $49.24 | $49.16 | $49.18 | $45.92 | 206,085 |
2019-01-18 | $49.23 | $49.23 | $49.14 | $49.15 | $45.90 | 201,164 |
2019-01-17 | $49.18 | $49.19 | $49.14 | $49.17 | $45.91 | 191,643 |
2019-01-16 | $49.18 | $49.18 | $49.12 | $49.13 | $45.88 | 84,401 |
2019-01-15 | $49.15 | $49.15 | $49.10 | $49.15 | $45.90 | 232,140 |
2019-01-14 | $49.13 | $49.14 | $49.10 | $49.11 | $45.86 | 481,020 |
2019-01-11 | $49.15 | $49.17 | $49.07 | $49.07 | $45.82 | 4,063,531 |
2019-01-10 | $49.11 | $49.15 | $49.11 | $49.12 | $45.87 | 128,868 |
2019-01-09 | $49.08 | $49.12 | $49.05 | $49.12 | $45.86 | 229,261 |
2019-01-08 | $49.08 | $49.11 | $49.01 | $49.03 | $45.78 | 172,305 |
2019-01-07 | $49.06 | $49.12 | $49.04 | $49.05 | $45.80 | 76,612 |
2019-01-04 | $49.10 | $49.13 | $48.98 | $49.01 | $45.76 | 178,637 |
2019-01-03 | $49.01 | $49.08 | $49.00 | $49.08 | $45.83 | 106,617 |
2019-01-02 | $49.01 | $49.08 | $48.95 | $49.00 | $45.76 | 119,640 |
2018-12-31 | $49.05 | $49.14 | $48.90 | $49.00 | $45.76 | 673,104 |
2018-12-28 | $49.04 | $49.07 | $49.02 | $49.05 | $45.80 | 283,857 |
2018-12-27 | $49.10 | $49.12 | $49.02 | $49.05 | $45.80 | 105,194 |
2018-12-26 | $49.85 | $49.87 | $49.77 | $49.83 | $46.39 | 1,107,370 |
2018-12-24 | $49.80 | $49.85 | $49.75 | $49.82 | $46.38 | 76,967 |
2018-12-21 | $49.83 | $49.84 | $49.75 | $49.78 | $46.34 | 286,688 |
2018-12-20 | $49.79 | $49.84 | $49.69 | $49.71 | $46.28 | 319,267 |
2018-12-19 | $49.85 | $49.88 | $49.75 | $49.81 | $46.37 | 404,840 |
2018-12-18 | $49.83 | $49.84 | $49.81 | $49.83 | $46.39 | 129,220 |
2018-12-17 | $49.83 | $49.83 | $49.79 | $49.79 | $46.36 | 152,436 |
2018-12-14 | $49.77 | $49.82 | $49.77 | $49.79 | $46.35 | 250,814 |
2018-12-13 | $49.82 | $49.82 | $49.75 | $49.78 | $46.34 | 197,650 |
2018-12-12 | $49.80 | $49.81 | $49.79 | $49.80 | $46.36 | 96,839 |
2018-12-11 | $49.76 | $49.81 | $49.75 | $49.79 | $46.35 | 140,531 |
2018-12-10 | $49.81 | $49.82 | $49.74 | $49.75 | $46.32 | 161,351 |
2018-12-07 | $49.83 | $49.84 | $49.78 | $49.79 | $46.35 | 253,107 |
2018-12-06 | $49.84 | $49.87 | $49.78 | $49.85 | $46.41 | 164,540 |
2018-12-04 | $49.86 | $49.86 | $49.83 | $49.84 | $46.40 | 139,700 |
2018-12-03 | $49.86 | $49.86 | $49.84 | $49.86 | $46.42 | 150,448 |
2018-11-30 | $49.92 | $49.95 | $49.92 | $49.93 | $46.41 | 141,622 |
2018-11-29 | $49.94 | $49.94 | $49.93 | $49.94 | $46.42 | 161,273 |
2018-11-28 | $49.95 | $49.95 | $49.91 | $49.94 | $46.42 | 62,075 |
2018-11-27 | $49.95 | $49.95 | $49.92 | $49.95 | $46.43 | 173,118 |
2018-11-26 | $49.94 | $49.95 | $49.94 | $49.95 | $46.43 | 114,977 |
2018-11-23 | $49.94 | $49.95 | $49.94 | $49.95 | $46.42 | 44,459 |
2018-11-21 | $49.96 | $49.96 | $49.92 | $49.95 | $46.43 | 72,698 |
2018-11-20 | $49.97 | $49.97 | $49.95 | $49.95 | $46.43 | 159,719 |
2018-11-19 | $49.99 | $50.00 | $49.83 | $49.97 | $46.45 | 131,559 |
2018-11-16 | $49.99 | $50.00 | $49.95 | $50.00 | $46.47 | 152,159 |
2018-11-15 | $50.00 | $50.01 | $49.97 | $50.00 | $46.47 | 149,156 |
2018-11-14 | $50.01 | $50.03 | $49.99 | $50.00 | $46.47 | 85,726 |
2018-11-13 | $50.02 | $50.03 | $50.00 | $50.00 | $46.47 | 157,462 |
2018-11-12 | $50.01 | $50.02 | $50.00 | $50.01 | $46.48 | 103,059 |
2018-11-09 | $50.01 | $50.01 | $50.00 | $50.00 | $46.47 | 123,587 |
2018-11-08 | $50.01 | $50.02 | $50.00 | $50.00 | $46.47 | 135,070 |
2018-11-07 | $50.01 | $50.01 | $49.99 | $50.00 | $46.47 | 316,298 |
2018-11-06 | $50.01 | $50.02 | $49.99 | $49.99 | $46.46 | 143,941 |
2018-11-05 | $50.01 | $50.01 | $50.00 | $50.01 | $46.48 | 210,432 |
2018-11-02 | $49.99 | $50.02 | $49.94 | $50.00 | $46.47 | 356,641 |
2018-11-01 | $50.00 | $50.00 | $49.99 | $49.99 | $46.46 | 142,100 |
2018-10-31 | $50.08 | $50.09 | $50.04 | $50.07 | $46.46 | 198,161 |
2018-10-30 | $50.09 | $50.09 | $50.07 | $50.08 | $46.46 | 60,339 |
2018-10-29 | $50.08 | $50.08 | $50.02 | $50.05 | $46.44 | 129,614 |
2018-10-26 | $50.10 | $50.10 | $50.04 | $50.07 | $46.45 | 215,760 |
2018-10-25 | $50.09 | $50.10 | $50.06 | $50.07 | $46.46 | 550,584 |
2018-10-24 | $50.09 | $50.10 | $50.05 | $50.06 | $46.45 | 265,174 |
2018-10-23 | $50.07 | $50.10 | $50.06 | $50.06 | $46.45 | 172,940 |
2018-10-22 | $50.06 | $50.07 | $50.05 | $50.05 | $46.44 | 90,882 |
2018-10-19 | $50.06 | $50.09 | $50.05 | $50.06 | $46.45 | 122,437 |
2018-10-18 | $50.05 | $50.07 | $50.04 | $50.06 | $46.44 | 117,608 |
2018-10-17 | $50.08 | $50.08 | $50.00 | $50.04 | $46.43 | 216,212 |
2018-10-16 | $50.06 | $50.06 | $50.05 | $50.05 | $46.44 | 83,513 |
2018-10-15 | $50.07 | $50.07 | $50.05 | $50.05 | $46.44 | 45,896 |
2018-10-12 | $50.04 | $50.09 | $50.04 | $50.08 | $46.46 | 73,680 |
2018-10-11 | $50.07 | $50.10 | $50.04 | $50.07 | $46.46 | 241,636 |
2018-10-10 | $50.04 | $50.05 | $50.04 | $50.04 | $46.43 | 230,876 |
2018-10-09 | $50.04 | $50.06 | $50.04 | $50.05 | $46.44 | 89,293 |
2018-10-08 | $50.07 | $50.07 | $50.04 | $50.04 | $46.43 | 416,835 |
2018-10-05 | $50.09 | $50.09 | $50.04 | $50.05 | $46.43 | 271,916 |
2018-10-04 | $50.03 | $50.07 | $50.03 | $50.06 | $46.45 | 159,787 |
2018-10-03 | $50.02 | $50.04 | $50.02 | $50.02 | $46.41 | 74,972 |
2018-10-02 | $50.06 | $50.07 | $50.01 | $50.01 | $46.40 | 227,410 |
2018-10-01 | $50.03 | $50.07 | $50.03 | $50.03 | $46.42 | 63,215 |
2018-09-28 | $50.18 | $50.18 | $50.14 | $50.15 | $46.41 | 62,567 |
2018-09-27 | $50.17 | $50.19 | $50.13 | $50.13 | $46.39 | 112,308 |
2018-09-26 | $50.12 | $50.13 | $50.10 | $50.10 | $46.36 | 71,329 |
2018-09-25 | $50.10 | $50.13 | $50.10 | $50.13 | $46.38 | 66,586 |
2018-09-24 | $50.14 | $50.16 | $50.10 | $50.10 | $46.36 | 113,927 |
2018-09-21 | $50.14 | $50.14 | $50.11 | $50.12 | $46.37 | 46,018 |
2018-09-20 | $50.10 | $50.14 | $50.10 | $50.10 | $46.36 | 190,067 |
2018-09-19 | $50.13 | $50.15 | $50.09 | $50.12 | $46.38 | 92,286 |
2018-09-18 | $50.11 | $50.13 | $50.11 | $50.11 | $46.37 | 66,563 |
2018-09-17 | $50.12 | $50.12 | $50.10 | $50.12 | $46.37 | 82,503 |
2018-09-14 | $50.11 | $50.11 | $50.10 | $50.10 | $46.36 | 45,384 |
2018-09-13 | $50.10 | $50.12 | $50.08 | $50.08 | $46.34 | 89,057 |
2018-09-12 | $50.11 | $50.11 | $50.10 | $50.11 | $46.37 | 78,400 |
2018-09-11 | $50.11 | $50.11 | $50.09 | $50.10 | $46.36 | 199,083 |
2018-09-10 | $50.10 | $50.12 | $50.10 | $50.12 | $46.37 | 71,274 |
2018-09-07 | $50.10 | $50.12 | $50.08 | $50.09 | $46.35 | 44,373 |
2018-09-06 | $50.11 | $50.12 | $50.10 | $50.11 | $46.37 | 81,201 |
2018-09-05 | $50.10 | $50.11 | $50.09 | $50.11 | $46.36 | 126,879 |
2018-09-04 | $50.06 | $50.11 | $50.06 | $50.10 | $46.36 | 162,300 |
2018-08-31 | $50.21 | $50.21 | $50.18 | $50.19 | $46.34 | 65,819 |
2018-08-30 | $50.20 | $50.20 | $50.18 | $50.19 | $46.34 | 111,993 |
2018-08-29 | $50.17 | $50.18 | $50.17 | $50.18 | $46.33 | 89,088 |
2018-08-28 | $50.17 | $50.18 | $50.15 | $50.17 | $46.32 | 160,228 |
2018-08-27 | $50.16 | $50.17 | $50.14 | $50.17 | $46.32 | 69,669 |
2018-08-24 | $50.16 | $50.16 | $50.15 | $50.16 | $46.31 | 34,956 |
2018-08-23 | $50.18 | $50.18 | $50.12 | $50.15 | $46.30 | 47,520 |
2018-08-22 | $50.15 | $50.15 | $50.11 | $50.15 | $46.30 | 87,752 |
2018-08-21 | $50.14 | $50.15 | $50.14 | $50.15 | $46.30 | 45,813 |
2018-08-20 | $50.18 | $50.18 | $50.13 | $50.14 | $46.29 | 63,116 |
2018-08-17 | $50.13 | $50.13 | $50.12 | $50.13 | $46.28 | 96,533 |
2018-08-16 | $50.09 | $50.13 | $50.09 | $50.11 | $46.27 | 101,812 |
2018-08-15 | $50.15 | $50.15 | $50.08 | $50.11 | $46.26 | 118,450 |
2018-08-14 | $50.10 | $50.13 | $50.08 | $50.13 | $46.28 | 71,116 |
2018-08-13 | $50.15 | $50.15 | $50.09 | $50.12 | $46.27 | 78,945 |
2018-08-10 | $50.06 | $50.17 | $50.06 | $50.10 | $46.26 | 125,702 |
2018-08-09 | $50.04 | $50.12 | $50.04 | $50.11 | $46.27 | 91,869 |
2018-08-08 | $50.04 | $50.14 | $50.04 | $50.11 | $46.27 | 79,321 |
2018-08-07 | $50.04 | $50.05 | $50.03 | $50.05 | $46.21 | 156,348 |
2018-08-06 | $50.04 | $50.06 | $50.03 | $50.04 | $46.20 | 89,785 |
2018-08-03 | $50.05 | $50.06 | $50.03 | $50.06 | $46.22 | 64,296 |
2018-08-02 | $50.03 | $50.06 | $50.03 | $50.03 | $46.19 | 52,043 |
2018-08-01 | $50.06 | $50.07 | $50.03 | $50.03 | $46.19 | 104,039 |
2018-07-31 | $50.15 | $50.15 | $50.12 | $50.14 | $46.19 | 82,031 |
2018-07-30 | $50.12 | $50.13 | $50.07 | $50.13 | $46.18 | 41,333 |
2018-07-27 | $50.12 | $50.13 | $50.07 | $50.07 | $46.12 | 76,105 |
2018-07-26 | $50.07 | $50.10 | $50.04 | $50.06 | $46.11 | 154,059 |
2018-07-25 | $50.08 | $50.09 | $50.05 | $50.07 | $46.12 | 84,769 |
2018-07-24 | $50.06 | $50.08 | $50.05 | $50.05 | $46.10 | 60,024 |
2018-07-23 | $50.05 | $50.08 | $50.04 | $50.05 | $46.10 | 33,329 |
2018-07-20 | $50.06 | $50.07 | $50.03 | $50.04 | $46.10 | 31,381 |
2018-07-19 | $50.03 | $50.07 | $50.03 | $50.05 | $46.10 | 53,947 |
2018-07-18 | $50.04 | $50.06 | $50.01 | $50.04 | $46.10 | 77,080 |
2018-07-17 | $50.04 | $50.06 | $50.04 | $50.05 | $46.10 | 41,237 |
2018-07-16 | $50.05 | $50.06 | $50.03 | $50.04 | $46.10 | 45,326 |
2018-07-13 | $50.04 | $50.04 | $50.03 | $50.04 | $46.10 | 30,778 |
2018-07-12 | $50.04 | $50.04 | $50.02 | $50.02 | $46.08 | 58,104 |
2018-07-11 | $50.04 | $50.04 | $50.03 | $50.03 | $46.09 | 148,450 |
2018-07-10 | $50.03 | $50.05 | $50.03 | $50.04 | $46.09 | 360,363 |
2018-07-09 | $50.04 | $50.04 | $50.02 | $50.03 | $46.09 | 67,020 |
2018-07-06 | $50.04 | $50.05 | $50.02 | $50.03 | $46.08 | 29,245 |
2018-07-05 | $50.02 | $50.02 | $50.00 | $50.02 | $46.08 | 65,013 |
2018-07-03 | $50.03 | $50.03 | $49.99 | $50.01 | $46.07 | 36,547 |
2018-07-02 | $50.00 | $50.03 | $49.99 | $50.00 | $46.05 | 166,351 |
2018-06-29 | $50.05 | $50.09 | $50.05 | $50.07 | $46.05 | 49,596 |
2018-06-28 | $50.09 | $50.09 | $50.04 | $50.06 | $46.04 | 72,509 |
2018-06-27 | $50.08 | $50.09 | $50.06 | $50.07 | $46.05 | 76,953 |
2018-06-26 | $50.08 | $50.08 | $50.03 | $50.06 | $46.04 | 170,919 |
2018-06-25 | $50.07 | $50.09 | $50.05 | $50.07 | $46.05 | 49,100 |
2018-06-22 | $50.02 | $50.06 | $50.02 | $50.04 | $46.02 | 86,790 |
2018-06-21 | $50.02 | $50.04 | $50.02 | $50.04 | $46.02 | 43,599 |
2018-06-20 | $50.06 | $50.07 | $50.01 | $50.04 | $46.02 | 62,467 |
2018-06-19 | $50.07 | $50.07 | $50.05 | $50.06 | $46.04 | 48,729 |
2018-06-18 | $50.02 | $50.07 | $50.00 | $50.01 | $45.99 | 48,460 |
2018-06-15 | $50.05 | $50.05 | $50.02 | $50.03 | $46.01 | 38,481 |
2018-06-14 | $50.03 | $50.03 | $50.01 | $50.02 | $46.00 | 65,237 |
2018-06-13 | $50.00 | $50.01 | $49.98 | $49.99 | $45.97 | 45,186 |
2018-06-12 | $49.99 | $50.02 | $49.97 | $49.99 | $45.97 | 67,151 |
2018-06-11 | $50.01 | $50.02 | $50.00 | $50.01 | $45.99 | 35,910 |
2018-06-08 | $49.98 | $50.00 | $49.98 | $49.98 | $45.96 | 134,590 |
2018-06-07 | $50.00 | $50.00 | $49.98 | $50.00 | $45.98 | 552,095 |
2018-06-06 | $49.99 | $50.00 | $49.97 | $49.98 | $45.96 | 98,857 |
2018-06-05 | $50.02 | $50.02 | $49.98 | $49.99 | $45.97 | 95,687 |
2018-06-04 | $49.99 | $50.01 | $49.99 | $50.00 | $45.98 | 154,396 |
2018-06-01 | $50.01 | $50.01 | $49.97 | $49.98 | $45.96 | 105,077 |
2018-05-31 | $50.08 | $50.09 | $50.05 | $50.08 | $45.99 | 70,024 |
2018-05-30 | $50.09 | $50.09 | $50.06 | $50.07 | $45.98 | 70,383 |
2018-05-29 | $50.03 | $50.08 | $50.03 | $50.08 | $45.99 | 169,539 |
2018-05-25 | $50.03 | $50.03 | $50.02 | $50.03 | $45.94 | 48,700 |
2018-05-24 | $49.99 | $50.03 | $49.99 | $50.02 | $45.93 | 43,699 |
2018-05-23 | $50.03 | $50.03 | $49.98 | $50.01 | $45.92 | 51,631 |
2018-05-22 | $50.03 | $50.03 | $49.99 | $50.02 | $45.93 | 111,045 |
2018-05-21 | $50.03 | $50.03 | $49.99 | $50.00 | $45.91 | 42,049 |
2018-05-18 | $49.98 | $50.01 | $49.94 | $49.98 | $45.89 | 86,187 |
2018-05-17 | $50.00 | $50.01 | $49.98 | $49.99 | $45.90 | 92,267 |
2018-05-16 | $50.01 | $50.03 | $50.00 | $50.03 | $45.94 | 67,474 |
2018-05-15 | $50.03 | $50.04 | $50.00 | $50.02 | $45.93 | 85,351 |
2018-05-14 | $49.98 | $50.02 | $49.98 | $49.99 | $45.90 | 104,140 |
2018-05-11 | $50.00 | $50.00 | $49.99 | $50.00 | $45.91 | 84,797 |
2018-05-10 | $50.00 | $50.00 | $49.97 | $49.98 | $45.89 | 101,739 |
2018-05-09 | $49.99 | $50.00 | $49.97 | $49.99 | $45.90 | 59,372 |
2018-05-08 | $50.00 | $50.00 | $49.97 | $49.99 | $45.90 | 84,923 |
2018-05-07 | $49.97 | $50.00 | $49.95 | $49.99 | $45.90 | 65,028 |
2018-05-04 | $49.98 | $49.99 | $49.97 | $49.98 | $45.89 | 53,323 |
2018-05-03 | $49.97 | $49.99 | $49.96 | $49.97 | $45.89 | 59,781 |
2018-05-02 | $49.98 | $50.00 | $49.98 | $49.98 | $45.89 | 101,186 |
2018-05-01 | $50.00 | $50.00 | $49.97 | $49.99 | $45.90 | 151,291 |
2018-04-30 | $50.08 | $50.08 | $50.06 | $50.08 | $45.89 | 83,842 |
2018-04-27 | $50.03 | $50.07 | $50.03 | $50.07 | $45.87 | 68,915 |
2018-04-26 | $50.07 | $50.07 | $50.04 | $50.05 | $45.86 | 53,970 |
2018-04-25 | $50.05 | $50.06 | $50.03 | $50.06 | $45.87 | 117,607 |
2018-04-24 | $50.04 | $50.05 | $50.01 | $50.04 | $45.85 | 55,511 |
2018-04-23 | $50.05 | $50.05 | $50.02 | $50.03 | $45.84 | 58,235 |
2018-04-20 | $50.01 | $50.05 | $50.01 | $50.04 | $45.85 | 92,197 |
2018-04-19 | $50.00 | $50.03 | $50.00 | $50.02 | $45.83 | 139,510 |
2018-04-18 | $49.99 | $50.02 | $49.98 | $50.01 | $45.82 | 40,122 |
2018-04-17 | $50.03 | $50.03 | $49.97 | $49.99 | $45.81 | 150,750 |
2018-04-16 | $50.01 | $50.03 | $50.00 | $50.03 | $45.84 | 90,338 |
2018-04-13 | $50.00 | $50.03 | $50.00 | $50.02 | $45.83 | 66,239 |
2018-04-12 | $50.01 | $50.03 | $49.99 | $50.02 | $45.83 | 77,148 |
2018-04-11 | $50.02 | $50.05 | $50.01 | $50.01 | $45.82 | 85,978 |
2018-04-10 | $50.04 | $50.04 | $50.00 | $50.04 | $45.85 | 77,003 |
2018-04-09 | $50.09 | $50.09 | $50.00 | $50.04 | $45.85 | 160,651 |
2018-04-06 | $50.01 | $50.01 | $49.99 | $50.00 | $45.81 | 125,118 |
2018-04-05 | $50.01 | $50.01 | $49.99 | $50.00 | $45.81 | 93,569 |
2018-04-04 | $50.01 | $50.01 | $49.99 | $50.00 | $45.81 | 107,600 |
2018-04-03 | $50.01 | $50.01 | $49.99 | $50.00 | $45.81 | 49,986 |
2018-04-02 | $49.99 | $49.99 | $49.96 | $49.98 | $45.80 | 150,903 |
2018-03-29 | $50.06 | $50.07 | $50.05 | $50.07 | $45.81 | 116,328 |
2018-03-28 | $50.04 | $50.06 | $50.04 | $50.05 | $45.79 | 57,755 |
2018-03-27 | $50.05 | $50.05 | $50.03 | $50.05 | $45.79 | 69,930 |
2018-03-26 | $50.05 | $50.06 | $50.04 | $50.06 | $45.80 | 80,921 |
2018-03-23 | $50.09 | $50.09 | $50.04 | $50.05 | $45.79 | 69,791 |
2018-03-22 | $50.08 | $50.08 | $50.05 | $50.08 | $45.82 | 60,528 |
2018-03-21 | $50.07 | $50.07 | $50.05 | $50.07 | $45.81 | 149,432 |
2018-03-20 | $50.07 | $50.07 | $50.03 | $50.07 | $45.80 | 77,364 |
2018-03-19 | $50.05 | $50.09 | $50.03 | $50.08 | $45.82 | 106,074 |
2018-03-16 | $50.10 | $50.10 | $50.05 | $50.06 | $45.80 | 88,695 |
2018-03-15 | $50.10 | $50.10 | $50.05 | $50.05 | $45.79 | 72,417 |
2018-03-14 | $50.10 | $50.10 | $50.08 | $50.09 | $45.83 | 23,357 |
2018-03-13 | $50.07 | $50.10 | $50.07 | $50.08 | $45.82 | 60,393 |
2018-03-12 | $50.07 | $50.10 | $50.07 | $50.09 | $45.83 | 122,977 |
2018-03-09 | $50.08 | $50.10 | $50.08 | $50.08 | $45.82 | 57,316 |
2018-03-08 | $50.10 | $50.10 | $50.08 | $50.09 | $45.83 | 37,365 |
2018-03-07 | $50.10 | $50.10 | $50.07 | $50.09 | $45.83 | 52,539 |
2018-03-06 | $50.09 | $50.09 | $50.07 | $50.09 | $45.83 | 75,880 |
2018-03-05 | $50.10 | $50.11 | $50.07 | $50.09 | $45.83 | 46,649 |
2018-03-02 | $50.08 | $50.10 | $50.07 | $50.09 | $45.83 | 172,191 |
2018-03-01 | $50.11 | $50.11 | $50.05 | $50.08 | $45.82 | 123,847 |
2018-02-28 | $50.19 | $50.20 | $50.17 | $50.18 | $45.83 | 34,287 |
2018-02-27 | $50.19 | $50.19 | $50.14 | $50.16 | $45.81 | 109,784 |
2018-02-26 | $50.16 | $50.19 | $50.16 | $50.19 | $45.84 | 72,997 |
2018-02-23 | $50.19 | $50.19 | $50.16 | $50.17 | $45.82 | 86,246 |
2018-02-22 | $50.18 | $50.18 | $50.13 | $50.17 | $45.82 | 36,146 |
2018-02-21 | $50.16 | $50.18 | $50.13 | $50.13 | $45.78 | 50,944 |
2018-02-20 | $50.13 | $50.17 | $50.13 | $50.16 | $45.81 | 39,520 |
2018-02-16 | $50.19 | $50.19 | $50.16 | $50.17 | $45.82 | 71,267 |
2018-02-15 | $50.16 | $50.17 | $50.12 | $50.15 | $45.80 | 89,553 |
2018-02-14 | $50.15 | $50.17 | $50.15 | $50.16 | $45.81 | 79,541 |
2018-02-13 | $50.17 | $50.17 | $50.14 | $50.16 | $45.81 | 102,755 |
2018-02-12 | $50.16 | $50.17 | $50.14 | $50.17 | $45.82 | 224,472 |
2018-02-09 | $50.16 | $50.18 | $50.12 | $50.14 | $45.79 | 109,126 |
2018-02-08 | $50.15 | $50.17 | $50.11 | $50.16 | $45.81 | 179,377 |
2018-02-07 | $50.17 | $50.17 | $50.10 | $50.10 | $45.76 | 231,620 |
2018-02-06 | $50.15 | $50.18 | $50.13 | $50.16 | $45.81 | 152,629 |
2018-02-05 | $50.11 | $50.20 | $50.11 | $50.17 | $45.82 | 195,093 |
2018-02-02 | $50.18 | $50.18 | $50.12 | $50.14 | $45.79 | 139,244 |
2018-02-01 | $50.17 | $50.18 | $50.09 | $50.14 | $45.79 | 72,598 |
2018-01-31 | $50.25 | $50.25 | $50.20 | $50.23 | $45.80 | 223,935 |
2018-01-30 | $50.23 | $50.23 | $50.19 | $50.23 | $45.80 | 98,212 |
2018-01-29 | $50.26 | $50.26 | $50.20 | $50.23 | $45.80 | 90,472 |
2018-01-26 | $50.20 | $50.20 | $50.18 | $50.20 | $45.77 | 127,737 |
2018-01-25 | $50.18 | $50.20 | $50.18 | $50.20 | $45.77 | 48,957 |
2018-01-24 | $50.17 | $50.19 | $50.16 | $50.19 | $45.76 | 352,958 |
2018-01-23 | $50.17 | $50.21 | $50.17 | $50.18 | $45.75 | 93,954 |
2018-01-22 | $50.15 | $50.18 | $50.14 | $50.16 | $45.74 | 67,601 |
2018-01-19 | $50.17 | $50.17 | $50.15 | $50.15 | $45.73 | 51,442 |
2018-01-18 | $50.15 | $50.19 | $50.15 | $50.18 | $45.75 | 151,826 |
2018-01-17 | $50.17 | $50.18 | $50.15 | $50.17 | $45.75 | 147,212 |
2018-01-16 | $50.15 | $50.19 | $50.15 | $50.18 | $45.75 | 139,269 |
2018-01-12 | $50.14 | $50.18 | $50.12 | $50.17 | $45.75 | 202,475 |
2018-01-11 | $50.17 | $50.18 | $50.16 | $50.18 | $45.75 | 126,281 |
2018-01-10 | $50.18 | $50.18 | $50.15 | $50.17 | $45.75 | 70,164 |
2018-01-09 | $50.17 | $50.18 | $50.15 | $50.16 | $45.73 | 155,898 |
2018-01-08 | $50.17 | $50.17 | $50.16 | $50.17 | $45.74 | 57,635 |
2018-01-05 | $50.14 | $50.16 | $50.12 | $50.12 | $45.70 | 102,078 |
2018-01-04 | $50.11 | $50.16 | $50.09 | $50.14 | $45.72 | 90,214 |
2018-01-03 | $50.15 | $50.16 | $50.11 | $50.13 | $45.71 | 79,790 |
2018-01-02 | $50.15 | $50.17 | $50.12 | $50.14 | $45.72 | 73,945 |
2017-12-29 | $50.17 | $50.19 | $50.10 | $50.17 | $45.75 | 69,869 |
2017-12-28 | $50.13 | $50.16 | $50.11 | $50.14 | $45.72 | 123,021 |
2017-12-27 | $50.10 | $50.20 | $50.08 | $50.14 | $45.72 | 79,942 |
2017-12-26 | $50.22 | $50.24 | $50.22 | $50.23 | $45.68 | 25,119 |
2017-12-22 | $50.23 | $50.23 | $50.21 | $50.23 | $45.68 | 27,906 |
2017-12-21 | $50.24 | $50.24 | $50.20 | $50.24 | $45.69 | 44,078 |
2017-12-20 | $50.25 | $50.25 | $50.21 | $50.24 | $45.69 | 67,018 |
2017-12-19 | $50.23 | $50.25 | $50.23 | $50.23 | $45.68 | 51,694 |
2017-12-18 | $50.24 | $50.25 | $50.21 | $50.24 | $45.69 | 28,178 |
2017-12-15 | $50.25 | $50.25 | $50.22 | $50.22 | $45.67 | 35,825 |
2017-12-14 | $50.25 | $50.26 | $50.23 | $50.25 | $45.69 | 50,392 |
2017-12-13 | $50.25 | $50.28 | $50.23 | $50.26 | $45.70 | 34,916 |
2017-12-12 | $50.25 | $50.25 | $50.23 | $50.23 | $45.68 | 45,503 |
2017-12-11 | $50.25 | $50.26 | $50.23 | $50.24 | $45.69 | 83,995 |
2017-12-08 | $50.25 | $50.26 | $50.24 | $50.26 | $45.70 | 103,207 |
2017-12-07 | $50.24 | $50.25 | $50.23 | $50.23 | $45.68 | 29,484 |
2017-12-06 | $50.25 | $50.26 | $50.22 | $50.22 | $45.67 | 42,693 |
2017-12-05 | $50.26 | $50.26 | $50.22 | $50.22 | $45.67 | 51,993 |
2017-12-04 | $50.28 | $50.28 | $50.22 | $50.23 | $45.68 | 176,294 |
2017-12-01 | $50.27 | $50.27 | $50.20 | $50.25 | $45.69 | 61,948 |
2017-11-30 | $50.36 | $50.36 | $50.32 | $50.34 | $45.67 | 192,822 |
2017-11-29 | $50.35 | $50.36 | $50.30 | $50.36 | $45.69 | 58,113 |
2017-11-28 | $50.33 | $50.36 | $50.33 | $50.34 | $45.67 | 34,157 |
2017-11-27 | $50.31 | $50.36 | $50.31 | $50.35 | $45.68 | 21,279 |
2017-11-24 | $50.32 | $50.32 | $50.31 | $50.32 | $45.65 | 15,702 |
2017-11-22 | $50.31 | $50.34 | $50.31 | $50.34 | $45.67 | 48,110 |
2017-11-21 | $50.33 | $50.33 | $50.31 | $50.31 | $45.64 | 32,497 |
2017-11-20 | $50.30 | $50.32 | $50.30 | $50.32 | $45.65 | 33,054 |
2017-11-17 | $50.31 | $50.32 | $50.30 | $50.30 | $45.63 | 46,569 |
2017-11-16 | $50.31 | $50.31 | $50.29 | $50.30 | $45.63 | 30,787 |
2017-11-15 | $50.30 | $50.32 | $50.28 | $50.31 | $45.64 | 52,812 |
2017-11-14 | $50.29 | $50.32 | $50.26 | $50.32 | $45.65 | 197,990 |
2017-11-13 | $50.27 | $50.34 | $50.27 | $50.30 | $45.63 | 13,813 |
2017-11-10 | $50.28 | $50.30 | $50.27 | $50.30 | $45.63 | 91,111 |
2017-11-09 | $50.29 | $50.29 | $50.27 | $50.28 | $45.61 | 12,023 |
2017-11-08 | $50.27 | $50.30 | $50.27 | $50.29 | $45.62 | 33,615 |
2017-11-07 | $50.33 | $50.33 | $50.28 | $50.30 | $45.63 | 30,065 |
2017-11-06 | $50.30 | $50.39 | $50.30 | $50.33 | $45.66 | 13,026 |
2017-11-03 | $50.30 | $50.30 | $50.28 | $50.30 | $45.63 | 27,926 |
2017-11-02 | $50.29 | $50.31 | $50.29 | $50.31 | $45.64 | 30,258 |
2017-11-01 | $50.29 | $50.30 | $50.28 | $50.29 | $45.62 | 20,866 |
2017-10-31 | $50.40 | $50.41 | $50.38 | $50.39 | $45.62 | 13,124 |
2017-10-30 | $50.41 | $50.42 | $50.38 | $50.41 | $45.63 | 15,065 |
2017-10-27 | $50.38 | $50.40 | $50.36 | $50.40 | $45.62 | 103,946 |
2017-10-26 | $50.39 | $50.39 | $50.35 | $50.37 | $45.60 | 32,648 |
2017-10-25 | $50.35 | $50.36 | $50.34 | $50.34 | $45.57 | 67,885 |
2017-10-24 | $50.36 | $50.37 | $50.33 | $50.33 | $45.56 | 45,981 |
2017-10-23 | $50.38 | $50.39 | $50.35 | $50.38 | $45.61 | 33,787 |
2017-10-20 | $50.33 | $50.34 | $50.31 | $50.34 | $45.57 | 54,512 |
2017-10-19 | $50.29 | $50.36 | $50.29 | $50.35 | $45.58 | 23,506 |
2017-10-18 | $50.32 | $50.32 | $50.30 | $50.30 | $45.53 | 7,975 |
2017-10-17 | $50.31 | $50.32 | $50.31 | $50.31 | $45.54 | 25,334 |
2017-10-16 | $50.33 | $50.33 | $50.28 | $50.28 | $45.52 | 22,630 |
2017-10-13 | $50.32 | $50.32 | $50.30 | $50.32 | $45.55 | 22,058 |
2017-10-12 | $50.29 | $50.33 | $50.29 | $50.32 | $45.55 | 18,324 |
2017-10-11 | $50.22 | $50.32 | $50.22 | $50.29 | $45.53 | 17,897 |
2017-10-10 | $50.26 | $50.29 | $50.23 | $50.27 | $45.51 | 22,623 |
2017-10-09 | $50.32 | $50.32 | $50.22 | $50.25 | $45.49 | 8,586 |
2017-10-06 | $50.27 | $50.29 | $50.20 | $50.23 | $45.47 | 36,945 |
2017-10-05 | $50.28 | $50.28 | $50.25 | $50.28 | $45.51 | 22,212 |
2017-10-04 | $50.29 | $50.29 | $50.23 | $50.28 | $45.52 | 31,322 |
2017-10-03 | $50.26 | $50.28 | $50.26 | $50.27 | $45.51 | 32,571 |
2017-10-02 | $50.27 | $50.28 | $50.26 | $50.27 | $45.51 | 43,484 |
2017-09-29 | $50.35 | $50.35 | $50.33 | $50.34 | $45.48 | 33,182 |
2017-09-28 | $50.36 | $50.37 | $50.35 | $50.36 | $45.50 | 48,145 |
2017-09-27 | $50.32 | $50.33 | $50.31 | $50.33 | $45.47 | 15,821 |
2017-09-26 | $50.34 | $50.34 | $50.30 | $50.32 | $45.46 | 21,597 |
2017-09-25 | $50.35 | $50.36 | $50.33 | $50.33 | $45.47 | 17,168 |
2017-09-22 | $50.30 | $50.32 | $50.29 | $50.29 | $45.44 | 11,831 |
2017-09-21 | $50.27 | $50.33 | $50.27 | $50.29 | $45.44 | 127,287 |
2017-09-20 | $50.30 | $50.33 | $50.28 | $50.29 | $45.44 | 37,783 |
2017-09-19 | $50.30 | $50.33 | $50.30 | $50.31 | $45.45 | 71,884 |
2017-09-18 | $50.30 | $50.32 | $50.29 | $50.30 | $45.44 | 35,872 |
2017-09-15 | $50.33 | $50.33 | $50.31 | $50.33 | $45.47 | 17,852 |
2017-09-14 | $50.33 | $50.33 | $50.28 | $50.28 | $45.43 | 24,533 |
2017-09-13 | $50.34 | $50.34 | $50.31 | $50.31 | $45.45 | 92,704 |
2017-09-12 | $50.31 | $50.33 | $50.31 | $50.33 | $45.47 | 121,024 |
2017-09-11 | $50.34 | $50.34 | $50.31 | $50.31 | $45.45 | 16,056 |
2017-09-08 | $50.33 | $50.35 | $50.26 | $50.30 | $45.45 | 51,665 |
2017-09-07 | $50.30 | $50.35 | $50.27 | $50.35 | $45.49 | 29,973 |
2017-09-06 | $50.34 | $50.34 | $50.30 | $50.32 | $45.46 | 27,928 |
2017-09-05 | $50.31 | $50.36 | $50.29 | $50.36 | $45.50 | 46,659 |
2017-09-01 | $50.29 | $50.29 | $50.24 | $50.28 | $45.43 | 40,447 |
2017-08-31 | $50.34 | $50.34 | $50.32 | $50.34 | $45.44 | 69,839 |
2017-08-30 | $50.35 | $50.36 | $50.31 | $50.32 | $45.42 | 55,644 |
2017-08-29 | $50.44 | $50.44 | $50.29 | $50.33 | $45.43 | 25,737 |
2017-08-28 | $50.31 | $50.37 | $50.31 | $50.37 | $45.47 | 85,754 |
2017-08-25 | $50.35 | $50.40 | $50.29 | $50.31 | $45.41 | 36,216 |
2017-08-24 | $50.30 | $50.30 | $50.28 | $50.30 | $45.40 | 7,668 |
2017-08-23 | $50.34 | $50.39 | $50.30 | $50.31 | $45.41 | 17,415 |
2017-08-22 | $50.29 | $50.30 | $50.28 | $50.29 | $45.39 | 45,827 |
2017-08-21 | $50.32 | $50.32 | $50.29 | $50.31 | $45.41 | 20,632 |
2017-08-18 | $50.31 | $50.32 | $50.28 | $50.30 | $45.40 | 28,153 |
2017-08-17 | $50.29 | $50.30 | $50.29 | $50.30 | $45.40 | 8,893 |
2017-08-16 | $50.27 | $50.31 | $50.27 | $50.31 | $45.41 | 24,609 |
2017-08-15 | $50.27 | $50.27 | $50.26 | $50.27 | $45.37 | 36,251 |
2017-08-14 | $50.28 | $50.30 | $50.28 | $50.29 | $45.39 | 10,253 |
2017-08-11 | $50.31 | $50.32 | $50.28 | $50.28 | $45.38 | 54,763 |
2017-08-10 | $50.29 | $50.33 | $50.28 | $50.31 | $45.41 | 80,354 |
2017-08-09 | $50.33 | $50.33 | $50.31 | $50.31 | $45.41 | 43,672 |
2017-08-08 | $50.27 | $50.29 | $50.27 | $50.29 | $45.39 | 15,338 |
2017-08-07 | $50.30 | $50.31 | $50.29 | $50.30 | $45.40 | 11,540 |
2017-08-04 | $50.28 | $50.29 | $50.26 | $50.28 | $45.39 | 3,065 |
2017-08-03 | $50.29 | $50.31 | $50.26 | $50.30 | $45.40 | 8,358 |
2017-08-02 | $50.26 | $50.28 | $50.26 | $50.27 | $45.37 | 14,315 |
2017-08-01 | $50.24 | $50.29 | $50.24 | $50.29 | $45.39 | 35,914 |
2017-07-31 | $50.30 | $50.30 | $50.29 | $50.30 | $45.36 | 13,033 |
2017-07-28 | $50.28 | $50.29 | $50.24 | $50.29 | $45.34 | 33,275 |
2017-07-27 | $50.37 | $50.37 | $50.22 | $50.26 | $45.32 | 15,959 |
2017-07-26 | $50.31 | $50.32 | $50.26 | $50.31 | $45.37 | 23,494 |
2017-07-25 | $50.24 | $50.25 | $50.23 | $50.24 | $45.30 | 33,854 |
2017-07-24 | $50.39 | $50.39 | $50.23 | $50.25 | $45.31 | 28,174 |
2017-07-21 | $50.24 | $50.27 | $50.24 | $50.27 | $45.33 | 13,701 |
2017-07-20 | $50.26 | $50.27 | $50.24 | $50.25 | $45.31 | 21,419 |
2017-07-19 | $50.31 | $50.31 | $50.21 | $50.24 | $45.30 | 66,513 |
2017-07-18 | $50.23 | $50.26 | $50.23 | $50.26 | $45.32 | 88,311 |
2017-07-17 | $50.23 | $50.25 | $50.21 | $50.25 | $45.31 | 47,469 |
2017-07-14 | $50.26 | $50.26 | $50.23 | $50.25 | $45.31 | 6,248 |
2017-07-13 | $50.22 | $50.22 | $50.18 | $50.20 | $45.26 | 14,543 |
2017-07-12 | $50.23 | $50.23 | $50.21 | $50.23 | $45.29 | 16,201 |
2017-07-11 | $50.23 | $50.23 | $50.18 | $50.19 | $45.26 | 9,065 |
2017-07-10 | $50.18 | $50.24 | $50.18 | $50.23 | $45.30 | 8,518 |
2017-07-07 | $50.23 | $50.23 | $50.19 | $50.20 | $45.27 | 2,682 |
2017-07-06 | $50.17 | $50.21 | $50.14 | $50.19 | $45.26 | 10,272 |
2017-07-05 | $50.18 | $50.21 | $50.15 | $50.18 | $45.25 | 16,309 |
2017-07-03 | $50.19 | $50.19 | $50.15 | $50.15 | $45.22 | 11,671 |
2017-06-30 | $50.24 | $50.24 | $50.18 | $50.21 | $45.23 | 8,791 |
2017-06-29 | $50.22 | $50.23 | $50.16 | $50.21 | $45.23 | 17,248 |
2017-06-28 | $50.24 | $50.26 | $50.18 | $50.24 | $45.26 | 10,968 |
2017-06-27 | $50.19 | $50.23 | $50.19 | $50.23 | $45.25 | 11,579 |
2017-06-26 | $50.19 | $50.25 | $50.19 | $50.21 | $45.23 | 19,091 |
2017-06-23 | $50.21 | $50.36 | $50.18 | $50.24 | $45.26 | 28,178 |
2017-06-22 | $50.22 | $50.22 | $50.20 | $50.21 | $45.23 | 9,247 |
2017-06-21 | $50.21 | $50.21 | $50.19 | $50.21 | $45.23 | 13,233 |
2017-06-20 | $50.21 | $50.21 | $50.19 | $50.21 | $45.23 | 13,012 |
2017-06-19 | $50.17 | $50.21 | $50.17 | $50.20 | $45.22 | 15,842 |
2017-06-16 | $50.23 | $50.23 | $50.18 | $50.23 | $45.25 | 5,562 |
2017-06-15 | $50.20 | $50.22 | $50.18 | $50.21 | $45.23 | 61,935 |
2017-06-14 | $50.23 | $50.24 | $50.18 | $50.21 | $45.23 | 15,985 |
2017-06-13 | $50.19 | $50.20 | $50.17 | $50.20 | $45.22 | 44,756 |
2017-06-12 | $50.15 | $50.20 | $50.15 | $50.20 | $45.22 | 13,820 |
2017-06-09 | $50.17 | $50.17 | $50.16 | $50.17 | $45.20 | 22,648 |
2017-06-08 | $50.19 | $50.19 | $50.15 | $50.17 | $45.20 | 32,577 |
2017-06-07 | $50.28 | $50.31 | $50.17 | $50.18 | $45.20 | 36,717 |
2017-06-06 | $50.21 | $50.21 | $50.19 | $50.20 | $45.22 | 36,929 |
2017-06-05 | $50.18 | $50.18 | $50.17 | $50.18 | $45.20 | 24,959 |
2017-06-02 | $50.20 | $50.20 | $50.15 | $50.20 | $45.22 | 6,171 |
2017-06-01 | $50.13 | $50.17 | $50.10 | $50.17 | $45.20 | 24,940 |
2017-05-31 | $50.15 | $50.22 | $50.15 | $50.20 | $45.17 | 55,678 |
2017-05-30 | $50.23 | $50.26 | $50.20 | $50.22 | $45.20 | 52,539 |
2017-05-26 | $50.20 | $50.21 | $50.17 | $50.20 | $45.17 | 20,956 |
2017-05-25 | $50.21 | $50.21 | $50.16 | $50.19 | $45.17 | 29,472 |
2017-05-24 | $50.19 | $50.21 | $50.17 | $50.21 | $45.18 | 13,460 |
2017-05-23 | $50.20 | $50.20 | $50.17 | $50.18 | $45.16 | 17,023 |
2017-05-22 | $50.19 | $50.20 | $50.18 | $50.20 | $45.18 | 29,048 |
2017-05-19 | $50.17 | $50.19 | $50.17 | $50.18 | $45.16 | 18,261 |
2017-05-18 | $50.20 | $50.20 | $50.15 | $50.18 | $45.16 | 19,191 |
2017-05-17 | $50.25 | $50.26 | $50.20 | $50.25 | $45.22 | 83,320 |
2017-05-16 | $50.24 | $50.24 | $50.18 | $50.22 | $45.19 | 14,122 |
2017-05-15 | $50.23 | $50.23 | $50.20 | $50.22 | $45.19 | 10,071 |
2017-05-12 | $50.20 | $50.26 | $50.20 | $50.26 | $45.23 | 14,117 |
2017-05-11 | $50.19 | $50.23 | $50.19 | $50.23 | $45.20 | 17,259 |
2017-05-10 | $50.19 | $50.21 | $50.13 | $50.19 | $45.17 | 82,001 |
2017-05-09 | $50.15 | $50.15 | $50.13 | $50.14 | $45.12 | 12,387 |
2017-05-08 | $50.19 | $50.19 | $50.11 | $50.14 | $45.12 | 30,720 |
2017-05-05 | $50.18 | $50.18 | $50.10 | $50.13 | $45.11 | 7,298 |
2017-05-04 | $50.16 | $50.16 | $50.08 | $50.14 | $45.12 | 14,495 |
2017-05-03 | $50.15 | $50.19 | $50.15 | $50.15 | $45.13 | 36,275 |
2017-05-02 | $50.20 | $50.20 | $50.15 | $50.18 | $45.16 | 14,577 |
2017-05-01 | $50.14 | $50.14 | $50.11 | $50.13 | $45.11 | 34,102 |
2017-04-28 | $50.19 | $50.19 | $50.17 | $50.18 | $45.08 | 16,339 |
2017-04-27 | $50.20 | $50.20 | $50.16 | $50.19 | $45.09 | 11,670 |
2017-04-26 | $50.19 | $50.20 | $50.16 | $50.16 | $45.06 | 9,273 |
2017-04-25 | $50.19 | $50.19 | $50.10 | $50.18 | $45.08 | 40,372 |
2017-04-24 | $50.14 | $50.17 | $50.14 | $50.16 | $45.06 | 12,914 |
2017-04-21 | $50.23 | $50.23 | $50.20 | $50.22 | $45.11 | 8,137 |
2017-04-20 | $50.17 | $50.20 | $50.16 | $50.19 | $45.09 | 15,889 |
2017-04-19 | $50.32 | $50.32 | $50.16 | $50.17 | $45.07 | 24,264 |
2017-04-18 | $50.23 | $50.25 | $50.17 | $50.25 | $45.14 | 39,696 |
2017-04-17 | $50.19 | $50.24 | $50.19 | $50.19 | $45.09 | 15,086 |
2017-04-13 | $50.27 | $50.27 | $50.18 | $50.20 | $45.10 | 167,328 |
2017-04-12 | $50.22 | $50.22 | $50.15 | $50.19 | $45.09 | 6,618 |
2017-04-11 | $50.21 | $50.22 | $50.18 | $50.21 | $45.11 | 31,452 |
2017-04-10 | $50.12 | $50.22 | $50.12 | $50.21 | $45.11 | 34,523 |
2017-04-07 | $50.19 | $50.23 | $50.14 | $50.18 | $45.08 | 13,253 |
2017-04-06 | $50.20 | $50.22 | $50.19 | $50.19 | $45.09 | 12,529 |
2017-04-05 | $50.17 | $50.23 | $50.17 | $50.20 | $45.10 | 14,348 |
2017-04-04 | $50.22 | $50.24 | $50.18 | $50.23 | $45.12 | 45,193 |
2017-04-03 | $50.33 | $51.82 | $50.14 | $50.20 | $45.09 | 115 |
2017-03-31 | $50.20 | $50.24 | $50.20 | $50.24 | $45.07 | 17,602 |
2017-03-30 | $50.23 | $50.28 | $50.18 | $50.21 | $45.04 | 23,556 |
2017-03-29 | $50.22 | $50.22 | $50.19 | $50.19 | $45.02 | 9,896 |
2017-03-28 | $50.23 | $50.23 | $50.16 | $50.16 | $44.99 | 5,152 |
2017-03-27 | $50.21 | $50.21 | $50.21 | $50.21 | $45.04 | 8,207 |
2017-03-24 | $50.20 | $50.20 | $50.18 | $50.18 | $45.01 | 4,819 |
2017-03-23 | $50.20 | $50.20 | $50.18 | $50.18 | $45.01 | 1,800 |
2017-03-22 | $50.23 | $50.24 | $50.21 | $50.23 | $45.06 | 22,593 |
2017-03-21 | $50.21 | $50.21 | $50.16 | $50.18 | $45.02 | 5,817 |
2017-03-20 | $50.19 | $50.19 | $50.16 | $50.19 | $45.02 | 12,427 |
2017-03-17 | $50.12 | $50.21 | $50.12 | $50.19 | $45.02 | 8,853 |
2017-03-16 | $50.16 | $50.17 | $50.14 | $50.15 | $44.98 | 2,699 |
2017-03-15 | $50.20 | $50.20 | $50.15 | $50.17 | $45.00 | 32,720 |
2017-03-14 | $50.14 | $50.17 | $50.13 | $50.15 | $44.98 | 5,831 |
2017-03-13 | $50.12 | $50.12 | $50.11 | $50.12 | $44.96 | 1,890 |
2017-03-10 | $50.16 | $50.16 | $50.11 | $50.12 | $44.96 | 3,404 |
2017-03-09 | $50.14 | $50.14 | $50.12 | $50.12 | $44.96 | 4,051 |
2017-03-08 | $50.17 | $50.17 | $50.13 | $50.13 | $44.97 | 2,111 |
2017-03-07 | $50.14 | $50.15 | $50.12 | $50.13 | $44.96 | 2,494 |
2017-03-06 | $50.18 | $50.18 | $50.08 | $50.14 | $44.97 | 27,276 |
2017-03-03 | $50.14 | $50.14 | $50.14 | $50.14 | $44.98 | 2,300 |
2017-03-02 | $50.11 | $50.12 | $50.09 | $50.11 | $44.95 | 6,511 |
2017-03-01 | $50.09 | $50.09 | $50.02 | $50.02 | $44.87 | 4,143 |
2017-02-28 | $50.20 | $50.20 | $50.16 | $50.16 | $44.95 | 3,230 |
2017-02-27 | $50.19 | $50.19 | $50.16 | $50.18 | $44.97 | 48,825 |
2017-02-24 | $50.20 | $50.20 | $50.17 | $50.17 | $44.96 | 9,086 |
2017-02-23 | $50.20 | $50.20 | $50.19 | $50.19 | $44.97 | 2,009 |
2017-02-22 | $50.18 | $50.18 | $50.17 | $50.17 | $44.96 | 1,050 |
2017-02-21 | $50.21 | $50.21 | $50.18 | $50.19 | $44.97 | 66,029 |
2017-02-17 | $50.20 | $50.20 | $50.15 | $50.20 | $44.98 | 5,316 |
2017-02-16 | $50.20 | $50.20 | $50.15 | $50.15 | $44.94 | 9,466 |
2017-02-15 | $50.17 | $50.17 | $50.16 | $50.17 | $44.96 | 3,075 |
2017-02-14 | $50.16 | $50.16 | $50.13 | $50.16 | $44.95 | 1,435 |
2017-02-13 | $50.17 | $50.17 | $50.15 | $50.17 | $44.96 | 2,069 |
2017-02-10 | $50.13 | $50.15 | $50.13 | $50.15 | $44.94 | 6,978 |
2017-02-09 | $50.16 | $50.16 | $50.13 | $50.13 | $44.92 | 11,812 |
2017-02-08 | $50.09 | $50.15 | $50.08 | $50.15 | $44.94 | 5,148 |
2017-02-07 | $50.15 | $50.15 | $50.15 | $50.15 | $44.94 | 1,000 |
2017-02-06 | $50.06 | $50.17 | $50.06 | $50.15 | $44.94 | 2,096 |
2017-02-03 | $50.06 | $50.12 | $50.06 | $50.11 | $44.90 | 5,942 |
2017-02-02 | $50.08 | $50.08 | $50.05 | $50.05 | $44.85 | 39,076 |
2017-02-01 | $50.08 | $50.08 | $50.08 | $50.08 | $44.88 | 0 |
2017-01-31 | $50.08 | $50.08 | $50.08 | $50.08 | $44.85 | 0 |
2017-01-30 | $50.11 | $50.11 | $50.07 | $50.08 | $44.85 | 4,248 |
2017-01-27 | $50.08 | $50.10 | $50.08 | $50.10 | $44.87 | 6,982 |
2017-01-26 | $50.09 | $50.10 | $50.08 | $50.08 | $44.85 | 3,225 |
2017-01-25 | $50.07 | $50.08 | $50.05 | $50.05 | $44.83 | 14,922 |
2017-01-24 | $50.05 | $50.05 | $50.05 | $50.05 | $44.83 | 300 |
2017-01-23 | $50.09 | $50.09 | $50.07 | $50.07 | $44.84 | 700 |
2017-01-20 | $50.23 | $50.23 | $49.41 | $49.95 | $44.74 | 5,818 |
2017-01-19 | $50.25 | $50.25 | $50.08 | $50.10 | $44.87 | 1,937 |
2017-01-18 | $50.03 | $50.03 | $50.03 | $50.03 | $44.81 | 700 |
2017-01-17 | $50.35 | $52.52 | $50.01 | $50.02 | $44.80 | 10,093 |
2017-01-13 | $50.06 | $50.06 | $50.02 | $50.02 | $44.80 | 1,950 |
2017-01-12 | $50.04 | $50.04 | $50.01 | $50.01 | $44.79 | 2,342 |
2017-01-11 | $50.04 | $50.05 | $50.04 | $50.05 | $44.83 | 548 |
2017-01-10 | $50.15 | $50.15 | $50.00 | $50.02 | $44.80 | 7,243 |
2017-01-09 | $50.05 | $50.05 | $49.94 | $49.98 | $44.76 | 16,611 |
2017-01-06 | $50.04 | $50.04 | $50.04 | $50.04 | $44.82 | 0 |
2017-01-05 | $50.04 | $50.04 | $50.02 | $50.04 | $44.82 | 3,798 |
2017-01-04 | $49.98 | $49.98 | $49.98 | $49.98 | $44.76 | 112 |
2017-01-03 | $50.02 | $50.02 | $50.02 | $50.02 | $44.80 | 105 |
2016-12-30 | $50.05 | $50.05 | $50.02 | $50.02 | $44.80 | 1,088 |
2016-12-29 | $50.02 | $50.02 | $50.02 | $50.02 | $44.80 | 12 |
2016-12-28 | $50.06 | $50.06 | $50.06 | $50.06 | $44.84 | 0 |
2016-12-27 | $49.73 | $50.06 | $49.73 | $50.06 | $44.80 | 799 |
2016-12-23 | $50.08 | $50.08 | $50.08 | $50.08 | $44.82 | 680 |
2016-12-22 | $50.05 | $50.05 | $50.01 | $50.05 | $44.79 | 17,203 |
2016-12-21 | $50.05 | $50.05 | $50.04 | $50.05 | $44.79 | 950 |
2016-12-20 | $50.04 | $50.05 | $50.04 | $50.04 | $44.78 | 22,682 |
2016-12-19 | $50.06 | $50.06 | $50.03 | $50.05 | $44.79 | 2,315 |
2016-12-16 | $50.06 | $50.06 | $50.00 | $50.00 | $44.75 | 70,671 |
2016-12-15 | $50.00 | $50.04 | $49.99 | $50.01 | $44.75 | 87,218 |
2016-12-14 | $50.02 | $50.02 | $49.96 | $49.96 | $44.71 | 2,048 |
2016-12-13 | $50.07 | $50.08 | $50.04 | $50.08 | $44.82 | 10,970 |
2016-12-12 | $50.04 | $50.04 | $50.03 | $50.04 | $44.78 | 35,286 |
2016-12-09 | $50.04 | $50.04 | $50.01 | $50.02 | $44.76 | 2,889 |
2016-12-08 | $50.00 | $50.03 | $49.99 | $50.02 | $44.77 | 13,690 |
2016-12-07 | $50.03 | $50.03 | $50.03 | $50.03 | $44.77 | 2,800 |
2016-12-06 | $50.08 | $50.08 | $50.01 | $50.01 | $44.75 | 6,912 |
2016-12-05 | $50.03 | $50.07 | $50.02 | $50.03 | $44.77 | 8,078 |
2016-12-02 | $50.08 | $50.09 | $50.07 | $50.08 | $44.82 | 4,518 |
2016-12-01 | $50.05 | $50.05 | $50.02 | $50.02 | $44.76 | 270 |
2016-11-30 | $50.03 | $50.06 | $50.03 | $50.06 | $44.80 | 1,594 |
2016-11-29 | $50.00 | $50.05 | $50.00 | $50.05 | $44.79 | 8,290 |
2016-11-28 | $50.04 | $50.05 | $50.04 | $50.05 | $44.79 | 15,507 |
2016-11-25 | $49.98 | $50.01 | $49.98 | $50.01 | $44.75 | 2,002 |
2016-11-23 | $50.01 | $50.01 | $50.01 | $50.01 | $44.75 | 115 |
2016-11-22 | $50.01 | $50.04 | $50.01 | $50.03 | $44.77 | 3,046 |
2016-11-21 | $50.10 | $50.10 | $50.01 | $50.01 | $44.75 | 2,669 |
2016-11-18 | $50.03 | $50.03 | $50.00 | $50.02 | $44.76 | 5,808 |
2016-11-17 | $50.03 | $50.03 | $49.99 | $50.02 | $44.76 | 18,195 |
Janus Henderson Short Duration Income ETF (VNLA) News Headlines
Recent Janus Henderson Short Duration Income ETF (VNLA) News
Similar Companies to Janus Henderson Short Duration Income ETF (VNLA) 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 | -- | -- | -- |