WisdomTree U.S. High Yield Corporate Bond Fund (WFHY) Exchange: BATS
Data as of April 25, 2024
$44.28 ($0.06) 0.14%
WisdomTree U.S. High Yield Corporate Bond Fund - Daily Information
Click for more stock information on WisdomTree U.S. High Yield Corporate Bond Fund.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $44.29 |
Previous Close | $44.28 |
High | $44.36 |
Low | $44.25 |
Adjusted Open | $44.29 |
Previous Adjusted Close | $44.28 |
Adjusted High | $44.36 |
Adjusted Low | $44.25 |
About WisdomTree U.S. High Yield Corporate Bond Fund (WFHY)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is designed to capture the performance of selected issuers in the U.S. non-investment-grade corporate bond (“junk bonds”) market that are deemed to have favorable fundamental and income characteristics. The Index employs a multi-step process, which screens based on fundamentals to identify bonds with favorable characteristics and then tilts to those individual securities which offer favorable income characteristics. The goal is to improve the risk-adjusted performance of traditional market capitalization-weighted approaches of high-yield corporate bond indices.The Index is comprised of corporate bonds of public issuers domiciled in the United States. To be eligible for inclusion in the Index, bonds must meet the following criteria: (i) pay fixed-rate coupons; (ii) have at least $500 million in par amount outstanding; (iii) have a remaining maturity of at least one year; (iv) rated non-investment grade by Moody’s or Standard & Poor’s. In addition, the issuer cannot have defaulted or be in distress. For the purposes of the Index, bonds issued under Regulation S are excluded from eligibility. All bonds are denominated in U.S. dollars.The Index utilizes a “screen and tilt” rules-based approach to isolate bonds that have favorable fundamentals and tilts to those bonds with favorable income and valuation characteristics. Once the Index universe is defined from the eligibility criteria, individual bonds are assigned a factor score against their broad sector peers (e.g., industrials, financials, utilities, consumer and energy) based on rules-based fundamental metrics distinguishing cash flow characteristics and discards the securities with poor cash flow performance. Remaining bonds are ranked within each sector based on their liquidity scores and then screened so that the bonds receiving the lowest 5% of liquidity scores in each sector are removed from the Index. Each remaining bond is then assigned an income tilt score based on its probability of default relative to the other remaining bonds in its sector. Income tilt scores are then used to determine a bond’s weight in the Index, with bonds receiving higher income tilt scores being more heavily weighted. Issuer exposure is capped at 2%, with excess exposure distributed to the remaining bonds on a pro-rata basis. The Index is rebalanced semi-annually.The Fund may invest up to 20% of its assets in other securities and/or derivatives. Derivative investments may include interest rate futures, swaps, forward contracts and repurchase agreements. The Fund’s use of derivatives will be underpinned by investments in cash or other liquid assets.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree U.S. High Yield Corporate Bond Fund (WFHY)
Historical Stock Data for WisdomTree U.S. High Yield Corporate Bond Fund (WFHY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $44.29 | $44.36 | $44.25 | $44.28 | $44.28 | 31,449 |
2024-04-18 | $44.25 | $44.25 | $44.11 | $44.22 | $44.22 | 20,468 |
2024-04-17 | $44.24 | $44.30 | $44.15 | $44.18 | $44.18 | 24,112 |
2024-04-16 | $44.25 | $44.25 | $44.08 | $44.10 | $44.10 | 13,861 |
2024-04-15 | $44.37 | $44.39 | $44.23 | $44.27 | $44.27 | 10,535 |
2024-04-12 | $44.61 | $44.61 | $44.50 | $44.55 | $44.55 | 20,605 |
2024-04-11 | $44.70 | $44.70 | $44.44 | $44.57 | $44.57 | 17,583 |
2024-04-10 | $44.80 | $44.81 | $44.54 | $44.61 | $44.61 | 25,236 |
2024-04-09 | $45.08 | $45.12 | $45.03 | $45.07 | $45.07 | 20,033 |
2024-04-08 | $44.86 | $44.99 | $44.86 | $44.99 | $44.99 | 18,925 |
2024-04-05 | $44.92 | $44.98 | $44.89 | $44.90 | $44.90 | 15,613 |
2024-04-04 | $45.11 | $45.14 | $44.90 | $44.94 | $44.94 | 31,177 |
2024-04-03 | $44.91 | $45.04 | $44.90 | $45.02 | $45.02 | 95,848 |
2024-04-02 | $44.97 | $44.98 | $44.91 | $44.98 | $44.98 | 42,483 |
2024-04-01 | $45.31 | $45.31 | $45.09 | $45.14 | $45.14 | 28,286 |
2024-03-28 | $45.30 | $45.37 | $45.28 | $45.31 | $45.31 | 20,663 |
2024-03-27 | $45.20 | $45.37 | $45.20 | $45.37 | $45.37 | 17,330 |
2024-03-26 | $45.24 | $45.24 | $45.10 | $45.10 | $45.10 | 21,336 |
2024-03-25 | $45.22 | $45.33 | $45.16 | $45.19 | $45.19 | 13,382 |
2024-03-22 | $45.32 | $45.36 | $45.26 | $45.27 | $45.27 | 17,218 |
2024-03-21 | $45.62 | $45.62 | $45.48 | $45.52 | $45.29 | 20,267 |
2024-03-20 | $45.30 | $45.48 | $45.25 | $45.44 | $45.21 | 27,431 |
2024-03-19 | $45.14 | $45.29 | $45.12 | $45.29 | $45.06 | 13,054 |
2024-03-18 | $45.15 | $45.19 | $45.09 | $45.10 | $44.87 | 16,885 |
2024-03-15 | $45.08 | $45.11 | $44.97 | $45.00 | $44.77 | 28,907 |
2024-03-14 | $45.28 | $45.28 | $45.00 | $45.04 | $44.81 | 19,480 |
2024-03-13 | $45.29 | $45.36 | $45.25 | $45.32 | $45.09 | 21,818 |
2024-03-12 | $45.36 | $45.36 | $45.21 | $45.27 | $45.04 | 17,943 |
2024-03-11 | $45.27 | $45.28 | $45.23 | $45.26 | $45.03 | 17,273 |
2024-03-08 | $45.31 | $45.45 | $45.25 | $45.28 | $45.04 | 18,401 |
2024-03-07 | $45.33 | $45.33 | $45.21 | $45.23 | $45.00 | 22,622 |
2024-03-06 | $45.22 | $45.24 | $45.15 | $45.16 | $44.93 | 33,067 |
2024-03-05 | $45.13 | $45.20 | $45.07 | $45.10 | $44.87 | 35,174 |
2024-03-04 | $45.04 | $45.11 | $44.99 | $45.09 | $44.85 | 22,804 |
2024-03-01 | $44.92 | $45.10 | $44.77 | $45.08 | $45.08 | 20,872 |
2024-02-29 | $44.91 | $44.98 | $44.82 | $44.86 | $44.86 | 43,962 |
2024-02-28 | $44.80 | $44.86 | $44.78 | $44.81 | $44.81 | 12,929 |
2024-02-27 | $44.84 | $44.84 | $44.73 | $44.80 | $44.80 | 12,531 |
2024-02-26 | $44.91 | $44.91 | $44.74 | $44.80 | $44.80 | 12,729 |
2024-02-23 | $44.97 | $44.97 | $44.87 | $44.87 | $44.87 | 19,043 |
2024-02-22 | $45.13 | $45.16 | $45.07 | $45.10 | $44.87 | 17,415 |
2024-02-21 | $45.06 | $45.06 | $44.89 | $44.99 | $44.76 | 18,620 |
2024-02-20 | $44.98 | $45.09 | $44.90 | $45.06 | $44.83 | 21,321 |
2024-02-16 | $44.99 | $45.01 | $44.91 | $44.99 | $44.99 | 30,816 |
2024-02-15 | $45.05 | $45.13 | $44.97 | $45.07 | $45.07 | 30,742 |
2024-02-14 | $44.86 | $44.97 | $44.82 | $44.94 | $44.94 | 20,284 |
2024-02-13 | $44.90 | $44.90 | $44.63 | $44.71 | $44.71 | 27,404 |
2024-02-12 | $45.26 | $45.26 | $45.10 | $45.10 | $45.10 | 14,293 |
2024-02-09 | $45.19 | $45.26 | $45.08 | $45.17 | $45.17 | 12,980 |
2024-02-08 | $45.17 | $45.19 | $45.09 | $45.16 | $45.16 | 17,401 |
2024-02-07 | $45.21 | $45.22 | $45.10 | $45.15 | $45.15 | 8,817 |
2024-02-06 | $44.97 | $45.20 | $44.97 | $45.15 | $45.15 | 23,000 |
2024-02-05 | $45.10 | $45.10 | $44.87 | $44.95 | $44.95 | 14,594 |
2024-02-02 | $45.20 | $45.25 | $45.15 | $45.19 | $45.19 | 16,285 |
2024-02-01 | $45.33 | $45.46 | $45.27 | $45.39 | $45.39 | 22,642 |
2024-01-31 | $45.32 | $45.39 | $45.15 | $45.15 | $45.15 | 18,932 |
2024-01-30 | $45.38 | $45.38 | $45.17 | $45.25 | $45.25 | 20,225 |
2024-01-29 | $45.29 | $45.37 | $45.19 | $45.37 | $45.37 | 23,528 |
2024-01-26 | $45.25 | $45.31 | $45.19 | $45.24 | $45.24 | 15,038 |
2024-01-25 | $45.03 | $45.20 | $45.01 | $45.19 | $45.19 | 19,082 |
2024-01-24 | $45.31 | $45.32 | $45.11 | $45.18 | $44.95 | 15,951 |
2024-01-23 | $45.22 | $45.22 | $45.07 | $45.15 | $44.93 | 19,221 |
2024-01-22 | $45.16 | $45.30 | $45.16 | $45.21 | $44.98 | 16,731 |
2024-01-19 | $45.04 | $45.13 | $44.93 | $45.13 | $45.13 | 26,631 |
2024-01-18 | $45.10 | $45.11 | $44.98 | $45.08 | $45.08 | 17,928 |
2024-01-17 | $45.04 | $45.06 | $44.93 | $44.99 | $44.99 | 26,219 |
2024-01-16 | $45.40 | $45.43 | $45.20 | $45.27 | $45.27 | 34,719 |
2024-01-12 | $45.47 | $45.57 | $45.45 | $45.48 | $45.48 | 21,596 |
2024-01-11 | $45.29 | $45.42 | $45.19 | $45.40 | $45.40 | 16,790 |
2024-01-10 | $45.36 | $45.38 | $45.30 | $45.34 | $45.34 | 29,908 |
2024-01-09 | $45.13 | $45.29 | $45.11 | $45.28 | $45.28 | 83,063 |
2024-01-08 | $44.88 | $45.21 | $44.88 | $45.20 | $45.20 | 13,054 |
2024-01-05 | $44.98 | $45.10 | $44.87 | $44.92 | $44.92 | 33,663 |
2024-01-04 | $44.99 | $45.04 | $44.90 | $44.91 | $44.91 | 24,585 |
2024-01-03 | $44.99 | $45.17 | $44.94 | $45.10 | $45.10 | 83,609 |
2024-01-02 | $45.29 | $45.32 | $45.18 | $45.24 | $45.24 | 168,450 |
2023-12-29 | $45.58 | $45.68 | $45.42 | $45.42 | $45.42 | 37,719 |
2023-12-28 | $45.67 | $45.67 | $45.50 | $45.57 | $45.57 | 13,124 |
2023-12-27 | $45.59 | $45.79 | $45.54 | $45.75 | $45.75 | 57,366 |
2023-12-26 | $45.51 | $45.53 | $45.45 | $45.49 | $45.49 | 18,443 |
2023-12-22 | $45.54 | $45.61 | $45.40 | $45.46 | $45.46 | 22,432 |
2023-12-21 | $45.72 | $45.77 | $45.64 | $45.77 | $45.49 | 17,568 |
2023-12-20 | $45.57 | $45.74 | $45.57 | $45.60 | $45.33 | 18,239 |
2023-12-19 | $45.51 | $45.62 | $45.47 | $45.56 | $45.29 | 39,166 |
2023-12-18 | $45.41 | $45.41 | $45.30 | $45.41 | $45.14 | 24,122 |
2023-12-15 | $45.40 | $45.49 | $45.29 | $45.44 | $45.17 | 24,669 |
2023-12-14 | $45.47 | $45.65 | $45.43 | $45.50 | $45.23 | 20,450 |
2023-12-13 | $44.61 | $45.20 | $44.55 | $45.20 | $44.93 | 26,780 |
2023-12-12 | $44.40 | $44.50 | $44.29 | $44.48 | $44.22 | 26,370 |
2023-12-11 | $44.39 | $44.39 | $44.26 | $44.36 | $44.10 | 30,328 |
2023-12-08 | $44.41 | $44.48 | $44.34 | $44.39 | $44.39 | 16,991 |
2023-12-07 | $44.45 | $44.58 | $44.45 | $44.50 | $44.50 | 48,376 |
2023-12-06 | $44.51 | $44.55 | $44.41 | $44.42 | $44.42 | 24,113 |
2023-12-05 | $44.39 | $44.48 | $44.32 | $44.45 | $44.45 | 19,429 |
2023-12-04 | $44.22 | $44.41 | $44.22 | $44.40 | $44.40 | 19,207 |
2023-12-01 | $44.13 | $44.49 | $44.10 | $44.49 | $44.49 | 13,375 |
2023-11-30 | $44.23 | $44.23 | $44.03 | $44.14 | $44.14 | 30,453 |
2023-11-29 | $44.21 | $44.35 | $44.19 | $44.24 | $44.24 | 24,915 |
2023-11-28 | $43.81 | $44.01 | $43.76 | $43.99 | $43.99 | 26,464 |
2023-11-27 | $43.79 | $43.87 | $43.70 | $43.81 | $43.81 | 41,712 |
2023-11-24 | $43.72 | $43.80 | $43.72 | $43.76 | $43.76 | 20,939 |
2023-11-22 | $43.96 | $44.07 | $43.94 | $44.04 | $44.04 | 22,539 |
2023-11-21 | $43.91 | $43.92 | $43.87 | $43.91 | $43.91 | 16,070 |
2023-11-20 | $43.80 | $43.95 | $43.78 | $43.90 | $43.90 | 29,809 |
2023-11-17 | $43.69 | $43.82 | $43.69 | $43.81 | $43.81 | 27,317 |
2023-11-16 | $43.72 | $43.74 | $43.63 | $43.70 | $43.70 | 53,150 |
2023-11-15 | $43.80 | $43.80 | $43.61 | $43.61 | $43.61 | 30,742 |
2023-11-14 | $43.73 | $43.85 | $43.73 | $43.76 | $43.76 | 15,489 |
2023-11-13 | $43.24 | $43.26 | $43.18 | $43.26 | $43.26 | 78,648 |
2023-11-10 | $43.23 | $43.32 | $43.19 | $43.29 | $43.29 | 29,919 |
2023-11-09 | $43.48 | $43.48 | $43.06 | $43.06 | $43.06 | 20,872 |
2023-11-08 | $43.42 | $43.42 | $43.36 | $43.41 | $43.41 | 33,379 |
2023-11-07 | $43.35 | $43.44 | $43.27 | $43.39 | $43.39 | 30,439 |
2023-11-06 | $43.59 | $43.65 | $43.27 | $43.36 | $43.36 | 34,298 |
2023-11-03 | $43.51 | $43.65 | $43.39 | $43.62 | $43.62 | 134,450 |
2023-11-02 | $43.00 | $43.20 | $43.00 | $43.14 | $43.14 | 28,915 |
2023-11-01 | $42.28 | $42.58 | $42.28 | $42.57 | $42.57 | 131,377 |
2023-10-31 | $42.19 | $42.38 | $42.15 | $42.28 | $42.28 | 23,648 |
2023-10-30 | $42.31 | $42.37 | $42.17 | $42.17 | $42.17 | 32,427 |
2023-10-27 | $42.44 | $42.44 | $42.20 | $42.34 | $42.34 | 47,746 |
2023-10-26 | $42.20 | $42.40 | $42.20 | $42.39 | $42.39 | 17,300 |
2023-10-25 | $42.40 | $42.40 | $42.15 | $42.18 | $42.18 | 17,565 |
2023-10-24 | $42.51 | $42.69 | $42.51 | $42.66 | $42.42 | 14,275 |
2023-10-23 | $42.19 | $42.55 | $42.11 | $42.49 | $42.25 | 15,708 |
2023-10-20 | $42.32 | $42.36 | $42.21 | $42.30 | $42.06 | 15,883 |
2023-10-19 | $42.42 | $42.52 | $42.23 | $42.23 | $41.99 | 17,334 |
2023-10-18 | $42.50 | $42.53 | $42.31 | $42.37 | $42.13 | 20,345 |
2023-10-17 | $42.57 | $42.71 | $42.51 | $42.62 | $42.38 | 24,608 |
2023-10-16 | $42.81 | $42.93 | $42.81 | $42.84 | $42.59 | 18,463 |
2023-10-13 | $42.94 | $43.06 | $42.83 | $42.84 | $42.60 | 18,367 |
2023-10-12 | $43.06 | $43.06 | $42.78 | $42.80 | $42.80 | 19,943 |
2023-10-11 | $43.17 | $43.25 | $42.92 | $43.14 | $43.14 | 21,733 |
2023-10-10 | $42.98 | $43.21 | $42.92 | $43.11 | $43.11 | 30,092 |
2023-10-09 | $42.71 | $43.07 | $42.71 | $43.07 | $43.07 | 22,729 |
2023-10-06 | $42.36 | $42.75 | $42.36 | $42.72 | $42.72 | 19,191 |
2023-10-05 | $42.61 | $42.72 | $42.51 | $42.61 | $42.61 | 21,950 |
2023-10-04 | $42.62 | $42.64 | $42.43 | $42.61 | $42.61 | 14,932 |
2023-10-03 | $42.75 | $42.76 | $42.37 | $42.43 | $42.43 | 24,134 |
2023-10-02 | $43.04 | $43.09 | $42.87 | $42.92 | $42.92 | 59,523 |
2023-09-29 | $43.45 | $43.45 | $43.19 | $43.19 | $43.19 | 44,083 |
2023-09-28 | $42.92 | $43.24 | $42.92 | $43.22 | $43.22 | 15,028 |
2023-09-27 | $43.22 | $43.22 | $42.95 | $43.04 | $43.04 | 21,764 |
2023-09-26 | $43.25 | $43.27 | $43.07 | $43.12 | $43.12 | 30,016 |
2023-09-25 | $43.24 | $43.41 | $43.24 | $43.34 | $43.34 | 13,464 |
2023-09-22 | $43.60 | $43.79 | $43.59 | $43.66 | $43.66 | 21,046 |
2023-09-21 | $43.69 | $43.72 | $43.55 | $43.56 | $43.56 | 12,130 |
2023-09-20 | $44.03 | $44.28 | $43.92 | $43.93 | $43.93 | 27,065 |
2023-09-19 | $44.02 | $44.02 | $43.92 | $43.95 | $43.95 | 14,586 |
2023-09-18 | $44.04 | $44.09 | $44.04 | $44.09 | $44.09 | 15,051 |
2023-09-15 | $44.14 | $44.14 | $44.05 | $44.10 | $44.10 | 11,959 |
2023-09-14 | $44.26 | $44.26 | $44.17 | $44.19 | $44.19 | 13,587 |
2023-09-13 | $44.04 | $44.22 | $44.04 | $44.17 | $44.17 | 18,045 |
2023-09-12 | $44.04 | $44.12 | $43.95 | $44.08 | $44.08 | 19,649 |
2023-09-11 | $44.08 | $44.10 | $44.02 | $44.10 | $44.10 | 10,622 |
2023-09-08 | $44.10 | $44.18 | $44.00 | $44.01 | $44.01 | 8,690 |
2023-09-07 | $43.85 | $44.07 | $43.85 | $44.07 | $44.07 | 21,496 |
2023-09-06 | $43.94 | $43.97 | $43.83 | $43.95 | $43.95 | 13,529 |
2023-09-05 | $44.15 | $44.15 | $43.98 | $43.99 | $43.99 | 21,678 |
2023-09-01 | $44.39 | $44.39 | $44.19 | $44.28 | $44.28 | 59,662 |
2023-08-31 | $44.25 | $44.30 | $44.18 | $44.27 | $44.27 | 27,769 |
2023-08-30 | $44.30 | $44.35 | $44.23 | $44.26 | $44.26 | 25,433 |
2023-08-29 | $43.94 | $44.28 | $43.94 | $44.28 | $44.28 | 26,122 |
2023-08-28 | $43.97 | $44.03 | $43.89 | $44.01 | $44.01 | 29,650 |
2023-08-25 | $43.68 | $43.86 | $43.62 | $43.83 | $43.83 | 21,856 |
2023-08-24 | $44.18 | $44.18 | $43.84 | $43.86 | $43.62 | 23,568 |
2023-08-23 | $44.03 | $44.16 | $43.91 | $44.13 | $43.89 | 27,567 |
2023-08-22 | $43.83 | $43.89 | $43.72 | $43.75 | $43.51 | 80,388 |
2023-08-21 | $43.73 | $43.73 | $43.58 | $43.71 | $43.47 | 21,368 |
2023-08-18 | $43.66 | $43.84 | $43.61 | $43.73 | $43.73 | 14,363 |
2023-08-17 | $44.02 | $44.02 | $43.67 | $43.72 | $43.72 | 24,385 |
2023-08-16 | $44.05 | $44.19 | $43.95 | $43.95 | $43.95 | 24,828 |
2023-08-15 | $44.09 | $44.20 | $44.09 | $44.10 | $44.10 | 26,078 |
2023-08-14 | $44.22 | $44.30 | $44.12 | $44.27 | $44.27 | 11,166 |
2023-08-11 | $44.23 | $44.27 | $44.16 | $44.24 | $44.24 | 16,694 |
2023-08-10 | $44.62 | $44.62 | $44.25 | $44.36 | $44.36 | 13,020 |
2023-08-09 | $44.35 | $44.61 | $44.27 | $44.38 | $44.38 | 52,268 |
2023-08-08 | $44.22 | $44.35 | $44.14 | $44.32 | $44.32 | 9,831 |
2023-08-07 | $44.22 | $44.22 | $44.10 | $44.21 | $44.21 | 14,770 |
2023-08-04 | $44.13 | $44.29 | $44.12 | $44.13 | $44.13 | 16,976 |
2023-08-03 | $43.88 | $43.93 | $43.80 | $43.85 | $43.85 | 33,282 |
2023-08-02 | $44.06 | $44.08 | $43.94 | $44.08 | $44.08 | 26,569 |
2023-08-01 | $44.40 | $44.40 | $44.22 | $44.24 | $44.24 | 143,517 |
2023-07-31 | $44.46 | $44.55 | $44.45 | $44.52 | $44.52 | 19,978 |
2023-07-28 | $44.31 | $44.40 | $44.29 | $44.37 | $44.37 | 13,440 |
2023-07-27 | $44.61 | $44.63 | $44.10 | $44.12 | $44.12 | 25,270 |
2023-07-26 | $44.30 | $44.50 | $44.29 | $44.50 | $44.50 | 27,532 |
2023-07-25 | $44.34 | $44.37 | $44.27 | $44.31 | $44.31 | 25,222 |
2023-07-24 | $44.79 | $44.80 | $44.61 | $44.61 | $44.37 | 28,854 |
2023-07-21 | $44.77 | $44.77 | $44.61 | $44.67 | $44.67 | 38,196 |
2023-07-20 | $44.70 | $44.70 | $44.46 | $44.57 | $44.57 | 14,907 |
2023-07-19 | $44.75 | $44.85 | $44.75 | $44.78 | $44.78 | 18,600 |
2023-07-18 | $44.64 | $44.75 | $44.64 | $44.71 | $44.71 | 20,343 |
2023-07-17 | $44.48 | $44.61 | $44.48 | $44.60 | $44.60 | 9,180 |
2023-07-14 | $44.78 | $44.79 | $44.48 | $44.52 | $44.52 | 22,097 |
2023-07-13 | $44.68 | $44.81 | $44.67 | $44.80 | $44.80 | 14,980 |
2023-07-12 | $44.38 | $44.53 | $44.38 | $44.49 | $44.49 | 50,214 |
2023-07-11 | $43.94 | $44.07 | $43.93 | $44.07 | $44.07 | 22,732 |
2023-07-10 | $43.68 | $43.86 | $43.68 | $43.85 | $43.85 | 17,229 |
2023-07-07 | $43.49 | $43.85 | $43.49 | $43.60 | $43.60 | 18,917 |
2023-07-06 | $43.58 | $43.58 | $43.47 | $43.58 | $43.58 | 19,059 |
2023-07-05 | $44.03 | $44.03 | $43.89 | $43.94 | $43.94 | 16,261 |
2023-07-03 | $44.11 | $44.12 | $44.05 | $44.09 | $44.09 | 27,654 |
2023-06-30 | $44.01 | $44.19 | $44.01 | $44.15 | $44.15 | 14,269 |
2023-06-29 | $43.89 | $43.89 | $43.78 | $43.87 | $43.87 | 27,412 |
2023-06-28 | $43.80 | $44.01 | $43.74 | $44.01 | $44.01 | 33,967 |
2023-06-27 | $43.65 | $43.80 | $43.65 | $43.77 | $43.77 | 6,851 |
2023-06-26 | $43.62 | $43.66 | $43.53 | $43.62 | $43.62 | 22,329 |
2023-06-23 | $43.81 | $43.84 | $43.70 | $43.75 | $43.52 | 29,225 |
2023-06-22 | $43.93 | $43.98 | $43.88 | $43.90 | $43.67 | 21,402 |
2023-06-21 | $44.07 | $44.12 | $43.99 | $44.05 | $43.82 | 17,712 |
2023-06-20 | $44.28 | $44.28 | $44.18 | $44.19 | $43.96 | 24,413 |
2023-06-16 | $44.36 | $44.37 | $44.24 | $44.26 | $44.26 | 26,341 |
2023-06-15 | $44.24 | $44.36 | $44.19 | $44.34 | $44.34 | 27,426 |
2023-06-14 | $44.15 | $44.28 | $43.82 | $44.12 | $44.12 | 60,742 |
2023-06-13 | $43.95 | $44.24 | $43.95 | $44.11 | $44.11 | 22,527 |
2023-06-12 | $44.16 | $44.16 | $43.98 | $44.09 | $44.09 | 16,448 |
2023-06-09 | $44.14 | $44.19 | $44.10 | $44.16 | $44.16 | 19,995 |
2023-06-08 | $43.87 | $44.10 | $43.87 | $44.08 | $44.08 | 16,739 |
2023-06-07 | $44.09 | $44.15 | $43.76 | $43.81 | $43.81 | 15,060 |
2023-06-06 | $43.91 | $44.05 | $43.88 | $44.04 | $44.04 | 44,120 |
2023-06-05 | $43.91 | $43.98 | $43.91 | $43.95 | $43.95 | 17,905 |
2023-06-02 | $43.89 | $44.09 | $43.89 | $44.02 | $44.02 | 30,354 |
2023-06-01 | $43.53 | $43.78 | $43.48 | $43.74 | $43.74 | 27,154 |
2023-05-31 | $43.52 | $43.52 | $43.39 | $43.50 | $43.50 | 14,653 |
2023-05-30 | $43.66 | $43.66 | $43.50 | $43.61 | $43.61 | 34,107 |
2023-05-26 | $43.23 | $43.44 | $43.21 | $43.43 | $43.43 | 10,463 |
2023-05-25 | $43.34 | $43.35 | $43.15 | $43.16 | $43.16 | 20,494 |
2023-05-24 | $43.48 | $43.48 | $43.13 | $43.19 | $43.19 | 25,167 |
2023-05-23 | $43.89 | $43.90 | $43.70 | $43.71 | $43.71 | 31,179 |
2023-05-22 | $43.73 | $44.06 | $43.73 | $43.95 | $43.95 | 89,763 |
2023-05-19 | $43.80 | $43.87 | $43.74 | $43.77 | $43.77 | 19,083 |
2023-05-18 | $43.72 | $43.76 | $43.59 | $43.75 | $43.75 | 14,852 |
2023-05-17 | $43.66 | $43.87 | $43.65 | $43.74 | $43.74 | 14,446 |
2023-05-16 | $43.83 | $43.83 | $43.59 | $43.64 | $43.64 | 21,861 |
2023-05-15 | $43.86 | $44.00 | $43.86 | $43.96 | $43.96 | 29,245 |
2023-05-12 | $44.18 | $44.18 | $43.91 | $43.97 | $43.97 | 16,425 |
2023-05-11 | $44.13 | $44.15 | $44.10 | $44.15 | $44.15 | 11,280 |
2023-05-10 | $44.16 | $44.19 | $44.06 | $44.19 | $44.19 | 26,093 |
2023-05-09 | $43.87 | $43.96 | $43.87 | $43.90 | $43.90 | 16,316 |
2023-05-08 | $44.11 | $44.11 | $43.93 | $44.01 | $44.01 | 16,895 |
2023-05-05 | $44.11 | $44.22 | $44.04 | $44.19 | $44.19 | 24,547 |
2023-05-04 | $44.04 | $44.04 | $43.86 | $43.97 | $43.97 | 20,567 |
2023-05-03 | $44.27 | $44.37 | $44.19 | $44.19 | $44.19 | 14,842 |
2023-05-02 | $44.08 | $44.25 | $44.06 | $44.23 | $44.23 | 10,378 |
2023-05-01 | $44.40 | $44.40 | $44.18 | $44.23 | $44.23 | 16,630 |
2023-04-28 | $44.38 | $44.50 | $44.32 | $44.46 | $44.46 | 22,173 |
2023-04-27 | $44.23 | $44.39 | $44.19 | $44.33 | $44.33 | 17,369 |
2023-04-26 | $44.35 | $44.35 | $44.17 | $44.18 | $44.18 | 16,845 |
2023-04-25 | $44.42 | $44.46 | $44.33 | $44.35 | $44.35 | 24,812 |
2023-04-24 | $44.31 | $44.44 | $44.26 | $44.44 | $44.44 | 21,739 |
2023-04-21 | $44.54 | $44.55 | $44.38 | $44.51 | $44.28 | 201,657 |
2023-04-20 | $44.33 | $44.44 | $44.33 | $44.40 | $44.17 | 17,288 |
2023-04-19 | $44.35 | $44.53 | $44.35 | $44.45 | $44.22 | 14,975 |
2023-04-18 | $44.70 | $44.71 | $44.55 | $44.63 | $44.40 | 14,571 |
2023-04-17 | $44.62 | $44.63 | $44.44 | $44.57 | $44.34 | 12,121 |
2023-04-14 | $44.78 | $44.89 | $44.63 | $44.73 | $44.50 | 19,521 |
2023-04-13 | $44.56 | $44.88 | $44.56 | $44.81 | $44.58 | 15,333 |
2023-04-12 | $44.75 | $44.75 | $44.46 | $44.50 | $44.50 | 19,878 |
2023-04-11 | $44.38 | $44.61 | $44.38 | $44.50 | $44.50 | 18,736 |
2023-04-10 | $44.26 | $44.35 | $44.18 | $44.35 | $44.35 | 11,500 |
2023-04-06 | $44.23 | $44.48 | $44.12 | $44.47 | $44.47 | 25,509 |
2023-04-05 | $44.47 | $44.52 | $44.20 | $44.23 | $44.23 | 41,847 |
2023-04-04 | $44.70 | $44.75 | $44.54 | $44.56 | $44.56 | 21,457 |
2023-04-03 | $44.62 | $44.72 | $44.62 | $44.70 | $44.70 | 14,788 |
2023-03-31 | $44.31 | $44.74 | $44.31 | $44.74 | $44.74 | 18,594 |
2023-03-30 | $43.95 | $44.16 | $43.90 | $44.16 | $44.16 | 11,549 |
2023-03-29 | $43.56 | $43.88 | $43.53 | $43.85 | $43.85 | 19,109 |
2023-03-28 | $43.33 | $43.35 | $43.22 | $43.31 | $43.31 | 37,415 |
2023-03-27 | $43.54 | $43.62 | $43.38 | $43.38 | $43.38 | 19,914 |
2023-03-24 | $43.66 | $43.72 | $43.56 | $43.69 | $43.48 | 10,333 |
2023-03-23 | $44.10 | $44.18 | $43.67 | $43.75 | $43.54 | 19,757 |
2023-03-22 | $43.90 | $44.40 | $43.76 | $43.97 | $43.76 | 20,485 |
2023-03-21 | $43.93 | $43.95 | $43.70 | $43.95 | $43.74 | 15,479 |
2023-03-20 | $43.55 | $43.63 | $43.37 | $43.41 | $43.21 | 47,045 |
2023-03-17 | $43.77 | $43.78 | $43.57 | $43.58 | $43.37 | 20,708 |
2023-03-16 | $43.44 | $43.92 | $43.43 | $43.83 | $43.62 | 15,691 |
2023-03-15 | $43.33 | $43.51 | $43.27 | $43.49 | $43.28 | 21,270 |
2023-03-14 | $43.76 | $43.93 | $43.66 | $43.73 | $43.52 | 27,904 |
2023-03-13 | $43.46 | $43.92 | $43.34 | $43.41 | $43.21 | 27,619 |
2023-03-10 | $43.89 | $43.90 | $43.53 | $43.58 | $43.58 | 15,335 |
2023-03-09 | $43.93 | $44.12 | $43.59 | $43.65 | $43.65 | 19,394 |
2023-03-08 | $44.15 | $44.22 | $43.85 | $43.88 | $43.88 | 29,383 |
2023-03-07 | $44.50 | $44.50 | $44.19 | $44.20 | $44.20 | 16,920 |
2023-03-06 | $44.66 | $44.66 | $44.45 | $44.46 | $44.46 | 36,151 |
2023-03-03 | $44.16 | $44.56 | $44.16 | $44.50 | $44.50 | 53,817 |
2023-03-02 | $43.71 | $44.01 | $43.71 | $43.97 | $43.97 | 44,916 |
2023-03-01 | $44.12 | $44.12 | $43.91 | $44.01 | $44.01 | 18,331 |
2023-02-28 | $44.19 | $44.25 | $44.09 | $44.12 | $44.12 | 394,345 |
2023-02-27 | $44.12 | $44.25 | $44.06 | $44.20 | $44.20 | 26,433 |
2023-02-24 | $43.83 | $44.04 | $43.81 | $44.02 | $44.02 | 23,363 |
2023-02-23 | $44.01 | $44.33 | $43.94 | $44.28 | $44.28 | 36,881 |
2023-02-22 | $43.74 | $43.97 | $43.72 | $43.88 | $43.88 | 54,428 |
2023-02-21 | $44.11 | $44.11 | $43.63 | $43.69 | $43.49 | 32,330 |
2023-02-17 | $44.00 | $44.50 | $44.00 | $44.47 | $44.26 | 46,859 |
2023-02-16 | $44.50 | $44.50 | $44.25 | $44.27 | $44.07 | 87,399 |
2023-02-15 | $44.52 | $44.77 | $44.45 | $44.65 | $44.44 | 43,352 |
2023-02-14 | $44.61 | $44.79 | $44.37 | $44.71 | $44.50 | 49,566 |
2023-02-13 | $44.55 | $44.86 | $44.52 | $44.65 | $44.44 | 33,731 |
2023-02-10 | $44.84 | $44.84 | $44.50 | $44.54 | $44.54 | 28,279 |
2023-02-09 | $45.38 | $45.38 | $44.95 | $44.95 | $44.95 | 34,042 |
2023-02-08 | $45.37 | $45.40 | $45.20 | $45.26 | $45.26 | 25,993 |
2023-02-07 | $45.38 | $45.56 | $45.23 | $45.52 | $45.52 | 90,832 |
2023-02-06 | $45.58 | $45.58 | $45.32 | $45.40 | $45.40 | 29,747 |
2023-02-03 | $45.82 | $45.97 | $45.73 | $45.73 | $45.73 | 18,473 |
2023-02-02 | $46.17 | $46.28 | $46.12 | $46.19 | $46.19 | 39,908 |
2023-02-01 | $45.44 | $45.99 | $45.30 | $45.89 | $45.89 | 28,881 |
2023-01-31 | $45.24 | $45.46 | $45.20 | $45.45 | $45.45 | 34,122 |
2023-01-30 | $45.15 | $45.24 | $45.04 | $45.04 | $45.04 | 33,503 |
2023-01-27 | $45.37 | $45.41 | $45.25 | $45.32 | $45.32 | 27,803 |
2023-01-26 | $45.45 | $45.54 | $45.27 | $45.54 | $45.54 | 21,785 |
2023-01-25 | $45.28 | $45.40 | $45.21 | $45.36 | $45.36 | 18,538 |
2023-01-24 | $45.51 | $45.63 | $45.42 | $45.61 | $45.39 | 130,313 |
2023-01-23 | $45.55 | $45.67 | $45.52 | $45.54 | $45.33 | 27,973 |
2023-01-20 | $45.52 | $45.58 | $45.37 | $45.58 | $45.37 | 47,407 |
2023-01-19 | $45.65 | $45.70 | $45.52 | $45.53 | $45.53 | 26,481 |
2023-01-18 | $46.13 | $46.22 | $45.86 | $45.87 | $45.87 | 22,082 |
2023-01-17 | $45.87 | $45.90 | $45.72 | $45.78 | $45.78 | 27,222 |
2023-01-13 | $45.69 | $45.95 | $45.60 | $45.94 | $45.94 | 51,551 |
2023-01-12 | $45.67 | $45.91 | $45.60 | $45.91 | $45.91 | 23,545 |
2023-01-11 | $45.42 | $45.61 | $45.42 | $45.60 | $45.60 | 22,595 |
2023-01-10 | $45.33 | $45.38 | $45.25 | $45.30 | $45.30 | 24,833 |
2023-01-09 | $45.21 | $45.38 | $45.21 | $45.34 | $45.34 | 18,020 |
2023-01-06 | $44.71 | $45.19 | $44.63 | $45.08 | $45.08 | 15,674 |
2023-01-05 | $44.38 | $44.52 | $44.28 | $44.46 | $44.46 | 15,055 |
2023-01-04 | $44.32 | $44.58 | $44.17 | $44.58 | $44.58 | 27,799 |
2023-01-03 | $44.04 | $44.27 | $43.96 | $44.01 | $44.01 | 12,044 |
2022-12-30 | $43.76 | $43.93 | $43.76 | $43.93 | $43.93 | 39,015 |
2022-12-29 | $43.64 | $43.97 | $43.44 | $43.95 | $43.95 | 97,082 |
2022-12-28 | $43.96 | $44.05 | $43.37 | $43.39 | $43.39 | 34,057 |
2022-12-27 | $44.43 | $44.43 | $43.90 | $43.94 | $43.94 | 25,807 |
2022-12-23 | $44.28 | $44.47 | $44.20 | $44.47 | $44.47 | 22,985 |
2022-12-22 | $44.60 | $44.74 | $44.44 | $44.57 | $44.35 | 40,033 |
2022-12-21 | $44.75 | $44.96 | $44.75 | $44.85 | $44.63 | 11,654 |
2022-12-20 | $44.37 | $44.60 | $44.37 | $44.51 | $44.29 | 20,446 |
2022-12-19 | $44.79 | $44.79 | $44.60 | $44.67 | $44.45 | 21,073 |
2022-12-16 | $44.97 | $45.04 | $44.85 | $44.90 | $44.68 | 20,860 |
2022-12-15 | $45.11 | $45.22 | $44.99 | $45.20 | $44.98 | 16,236 |
2022-12-14 | $45.67 | $45.71 | $45.22 | $45.45 | $45.23 | 35,023 |
2022-12-13 | $45.75 | $45.84 | $45.40 | $45.68 | $45.46 | 23,114 |
2022-12-12 | $45.04 | $45.13 | $45.00 | $45.09 | $44.87 | 37,525 |
2022-12-09 | $44.84 | $45.10 | $44.84 | $45.01 | $44.79 | 29,510 |
2022-12-08 | $44.97 | $45.05 | $44.87 | $44.96 | $44.74 | 23,548 |
2022-12-07 | $44.72 | $44.99 | $44.72 | $44.94 | $44.72 | 27,289 |
2022-12-06 | $44.95 | $44.95 | $44.70 | $44.73 | $44.73 | 22,765 |
2022-12-05 | $45.13 | $45.13 | $44.81 | $44.87 | $44.87 | 15,438 |
2022-12-02 | $45.11 | $45.33 | $44.95 | $45.27 | $45.27 | 21,082 |
2022-12-01 | $45.19 | $45.28 | $45.07 | $45.27 | $45.27 | 13,660 |
2022-11-30 | $44.50 | $45.11 | $44.41 | $45.11 | $45.11 | 17,068 |
2022-11-29 | $44.29 | $44.53 | $44.24 | $44.50 | $44.50 | 23,948 |
2022-11-28 | $44.67 | $44.73 | $44.34 | $44.34 | $44.34 | 13,703 |
2022-11-25 | $44.90 | $44.90 | $44.80 | $44.83 | $44.83 | 10,253 |
2022-11-23 | $44.63 | $44.91 | $44.63 | $44.86 | $44.86 | 23,348 |
2022-11-22 | $44.66 | $44.88 | $44.60 | $44.87 | $44.87 | 28,843 |
2022-11-21 | $44.58 | $44.62 | $44.47 | $44.55 | $44.55 | 23,337 |
2022-11-18 | $44.61 | $44.63 | $44.44 | $44.63 | $44.63 | 66,866 |
2022-11-17 | $44.48 | $44.48 | $44.30 | $44.43 | $44.43 | 17,891 |
2022-11-16 | $44.67 | $44.82 | $44.65 | $44.69 | $44.69 | 40,342 |
2022-11-15 | $44.79 | $44.79 | $44.51 | $44.73 | $44.73 | 26,376 |
2022-11-14 | $44.47 | $44.47 | $44.24 | $44.24 | $44.24 | 17,524 |
2022-11-11 | $44.50 | $44.71 | $44.40 | $44.62 | $44.62 | 24,655 |
2022-11-10 | $44.16 | $44.48 | $44.05 | $44.48 | $44.48 | 53,653 |
2022-11-09 | $43.38 | $43.50 | $43.11 | $43.19 | $43.19 | 24,478 |
2022-11-08 | $43.68 | $43.84 | $43.63 | $43.67 | $43.67 | 24,908 |
2022-11-07 | $43.81 | $43.84 | $43.70 | $43.70 | $43.70 | 18,195 |
2022-11-04 | $43.65 | $43.91 | $43.52 | $43.75 | $43.75 | 22,145 |
2022-11-03 | $43.27 | $43.62 | $43.16 | $43.54 | $43.54 | 18,112 |
2022-11-02 | $44.31 | $44.61 | $43.88 | $43.88 | $43.88 | 43,669 |
2022-11-01 | $44.36 | $44.36 | $44.16 | $44.31 | $44.31 | 29,217 |
2022-10-31 | $44.56 | $44.56 | $44.06 | $44.12 | $44.12 | 23,093 |
2022-10-28 | $44.43 | $44.86 | $44.43 | $44.79 | $44.79 | 39,266 |
2022-10-27 | $44.07 | $44.41 | $43.97 | $44.35 | $44.35 | 19,344 |
2022-10-26 | $43.76 | $44.24 | $43.74 | $43.85 | $43.85 | 75,777 |
2022-10-25 | $43.72 | $43.95 | $43.65 | $43.77 | $43.77 | 45,303 |
2022-10-24 | $43.60 | $43.65 | $43.49 | $43.60 | $43.38 | 11,483 |
2022-10-21 | $43.03 | $43.53 | $43.01 | $43.51 | $43.51 | 7,683 |
2022-10-20 | $43.71 | $43.71 | $43.15 | $43.21 | $43.21 | 11,330 |
2022-10-19 | $43.61 | $43.67 | $43.39 | $43.40 | $43.40 | 8,105 |
2022-10-18 | $43.84 | $43.84 | $43.67 | $43.81 | $43.81 | 6,852 |
2022-10-17 | $43.39 | $43.59 | $43.38 | $43.50 | $43.50 | 18,659 |
2022-10-14 | $43.40 | $43.42 | $42.94 | $43.00 | $43.00 | 21,100 |
2022-10-13 | $42.53 | $43.20 | $42.53 | $43.19 | $43.19 | 10,504 |
2022-10-12 | $42.96 | $43.17 | $42.96 | $43.07 | $43.07 | 27,169 |
2022-10-11 | $42.94 | $43.23 | $42.86 | $42.95 | $42.95 | 20,715 |
2022-10-10 | $43.32 | $43.32 | $42.62 | $42.84 | $42.84 | 20,672 |
2022-10-07 | $43.66 | $43.70 | $43.39 | $43.39 | $43.39 | 8,295 |
2022-10-06 | $43.96 | $44.02 | $43.85 | $43.86 | $43.86 | 13,283 |
2022-10-05 | $43.81 | $44.04 | $43.65 | $43.98 | $43.98 | 30,183 |
2022-10-04 | $43.83 | $44.14 | $43.83 | $44.10 | $44.10 | 27,344 |
2022-10-03 | $42.99 | $43.33 | $42.99 | $43.32 | $43.32 | 48,104 |
2022-09-30 | $42.82 | $43.10 | $42.64 | $42.66 | $42.66 | 14,177 |
2022-09-29 | $42.94 | $42.94 | $42.56 | $42.85 | $42.85 | 15,960 |
2022-09-28 | $42.62 | $43.18 | $42.62 | $43.18 | $43.18 | 18,224 |
2022-09-27 | $42.89 | $42.89 | $42.40 | $42.47 | $42.47 | 30,242 |
2022-09-26 | $43.00 | $43.10 | $42.55 | $42.59 | $42.59 | 16,981 |
2022-09-23 | $43.57 | $43.59 | $43.26 | $43.38 | $43.16 | 9,193 |
2022-09-22 | $44.17 | $44.17 | $43.72 | $43.87 | $43.64 | 58,189 |
2022-09-21 | $44.60 | $44.66 | $44.10 | $44.29 | $44.06 | 12,321 |
2022-09-20 | $44.41 | $44.51 | $44.33 | $44.37 | $44.14 | 17,607 |
2022-09-19 | $44.44 | $44.78 | $44.40 | $44.78 | $44.55 | 22,796 |
2022-09-16 | $44.17 | $44.66 | $44.17 | $44.63 | $44.63 | 22,266 |
2022-09-15 | $44.71 | $44.72 | $44.49 | $44.49 | $44.49 | 19,910 |
2022-09-14 | $44.77 | $45.06 | $44.76 | $44.76 | $44.76 | 13,351 |
2022-09-13 | $45.15 | $45.18 | $44.74 | $44.78 | $44.78 | 15,641 |
2022-09-12 | $45.77 | $45.86 | $45.67 | $45.72 | $45.72 | 12,378 |
2022-09-09 | $45.66 | $45.81 | $45.48 | $45.55 | $45.55 | 53,700 |
2022-09-08 | $45.03 | $45.40 | $45.03 | $45.40 | $45.40 | 9,279 |
2022-09-07 | $44.67 | $45.21 | $44.67 | $45.16 | $45.16 | 21,981 |
2022-09-06 | $44.70 | $44.70 | $44.47 | $44.59 | $44.59 | 16,978 |
2022-09-02 | $45.03 | $45.14 | $44.71 | $44.73 | $44.73 | 11,879 |
2022-09-01 | $44.46 | $44.69 | $44.25 | $44.69 | $44.69 | 26,964 |
2022-08-31 | $44.80 | $44.92 | $44.63 | $44.64 | $44.64 | 21,217 |
2022-08-30 | $45.29 | $45.31 | $44.70 | $44.95 | $44.95 | 60,630 |
2022-08-29 | $45.14 | $45.33 | $45.09 | $45.19 | $45.19 | 51,624 |
2022-08-26 | $46.11 | $46.11 | $45.33 | $45.35 | $45.35 | 32,030 |
2022-08-25 | $45.81 | $46.10 | $45.79 | $46.10 | $46.10 | 16,768 |
2022-08-24 | $45.86 | $45.98 | $45.83 | $45.87 | $45.67 | 26,090 |
2022-08-23 | $45.76 | $45.93 | $45.63 | $45.86 | $45.66 | 55,875 |
2022-08-22 | $45.92 | $45.94 | $45.72 | $45.72 | $45.52 | 577,740 |
2022-08-19 | $46.59 | $46.59 | $46.15 | $46.29 | $46.09 | 15,457 |
2022-08-18 | $46.79 | $46.88 | $46.78 | $46.80 | $46.59 | 20,337 |
2022-08-17 | $46.84 | $46.94 | $46.72 | $46.72 | $46.51 | 25,330 |
2022-08-16 | $47.39 | $47.39 | $47.08 | $47.20 | $46.99 | 15,449 |
2022-08-15 | $47.44 | $47.51 | $47.31 | $47.37 | $47.16 | 14,870 |
2022-08-12 | $47.28 | $47.44 | $47.08 | $47.44 | $47.23 | 13,527 |
2022-08-11 | $47.60 | $47.64 | $46.98 | $46.98 | $46.77 | 20,273 |
2022-08-10 | $47.06 | $47.28 | $47.06 | $47.24 | $47.03 | 27,906 |
2022-08-09 | $46.83 | $46.83 | $46.59 | $46.60 | $46.39 | 16,682 |
2022-08-08 | $47.19 | $47.19 | $46.89 | $46.91 | $46.70 | 4,140 |
2022-08-05 | $46.78 | $46.90 | $46.72 | $46.83 | $46.62 | 29,453 |
2022-08-04 | $47.07 | $47.07 | $46.93 | $47.06 | $46.85 | 38,812 |
2022-08-03 | $46.69 | $46.99 | $46.59 | $46.97 | $46.76 | 23,252 |
2022-08-02 | $46.75 | $46.75 | $46.60 | $46.60 | $46.39 | 9,549 |
2022-08-01 | $46.68 | $46.82 | $46.65 | $46.78 | $46.57 | 13,751 |
2022-07-29 | $46.69 | $46.81 | $46.60 | $46.74 | $46.53 | 5,185 |
2022-07-28 | $46.31 | $46.67 | $46.29 | $46.67 | $46.46 | 32,148 |
2022-07-27 | $45.88 | $46.31 | $45.88 | $46.20 | $46.00 | 17,658 |
2022-07-26 | $45.90 | $45.90 | $45.73 | $45.74 | $45.53 | 10,730 |
2022-07-25 | $45.97 | $46.11 | $45.91 | $46.01 | $45.80 | 10,989 |
2022-07-22 | $46.50 | $46.59 | $46.11 | $46.24 | $46.24 | 50,521 |
2022-07-21 | $45.72 | $46.29 | $45.71 | $46.29 | $46.29 | 12,518 |
2022-07-20 | $45.66 | $46.02 | $45.66 | $45.70 | $45.70 | 13,920 |
2022-07-19 | $45.14 | $45.53 | $45.09 | $45.52 | $45.52 | 17,393 |
2022-07-18 | $45.39 | $45.39 | $44.84 | $44.85 | $44.85 | 24,121 |
2022-07-15 | $45.05 | $45.28 | $45.05 | $45.28 | $45.28 | 31,462 |
2022-07-14 | $44.28 | $44.74 | $44.20 | $44.71 | $44.71 | 12,675 |
2022-07-13 | $44.36 | $44.95 | $44.36 | $44.84 | $44.84 | 12,814 |
2022-07-12 | $44.74 | $44.92 | $44.73 | $44.88 | $44.88 | 73,026 |
2022-07-11 | $44.84 | $44.91 | $44.67 | $44.67 | $44.67 | 98,127 |
2022-07-08 | $44.75 | $44.91 | $44.62 | $44.89 | $44.89 | 11,966 |
2022-07-07 | $44.56 | $44.86 | $44.54 | $44.81 | $44.81 | 18,008 |
2022-07-06 | $44.26 | $44.35 | $44.12 | $44.15 | $44.15 | 39,759 |
2022-07-05 | $43.86 | $44.31 | $43.86 | $44.30 | $44.30 | 166,137 |
2022-07-01 | $44.42 | $44.44 | $44.19 | $44.40 | $44.40 | 13,749 |
2022-06-30 | $43.90 | $44.07 | $43.79 | $44.00 | $44.00 | 12,307 |
2022-06-29 | $43.99 | $44.08 | $43.92 | $44.02 | $44.02 | 16,931 |
2022-06-28 | $44.54 | $44.64 | $44.15 | $44.15 | $44.15 | 16,339 |
2022-06-27 | $44.80 | $44.80 | $44.62 | $44.62 | $44.62 | 16,569 |
2022-06-24 | $44.78 | $45.01 | $44.63 | $44.75 | $44.75 | 15,675 |
2022-06-23 | $44.47 | $44.77 | $44.47 | $44.77 | $44.58 | 26,036 |
2022-06-22 | $44.34 | $44.54 | $44.30 | $44.42 | $44.23 | 12,930 |
2022-06-21 | $44.69 | $44.78 | $44.34 | $44.35 | $44.16 | 128,189 |
2022-06-17 | $44.56 | $44.58 | $44.32 | $44.49 | $44.30 | 12,603 |
2022-06-16 | $44.20 | $44.42 | $43.88 | $44.24 | $44.05 | 43,620 |
2022-06-15 | $44.65 | $45.09 | $44.65 | $44.95 | $44.75 | 19,148 |
2022-06-14 | $44.01 | $44.48 | $43.97 | $44.16 | $43.97 | 18,364 |
2022-06-13 | $44.61 | $44.61 | $43.73 | $43.90 | $43.71 | 17,903 |
2022-06-10 | $45.85 | $45.85 | $45.19 | $45.36 | $45.17 | 10,037 |
2022-06-09 | $46.43 | $46.44 | $46.08 | $46.11 | $45.90 | 23,189 |
2022-06-08 | $46.83 | $46.86 | $46.52 | $46.54 | $46.34 | 8,637 |
2022-06-07 | $46.87 | $47.01 | $46.80 | $47.00 | $46.80 | 15,696 |
2022-06-06 | $47.22 | $47.22 | $46.86 | $46.91 | $46.71 | 17,782 |
2022-06-03 | $47.29 | $47.32 | $47.17 | $47.21 | $47.00 | 13,466 |
2022-06-02 | $47.38 | $47.60 | $47.34 | $47.60 | $47.39 | 15,246 |
2022-06-01 | $47.60 | $47.60 | $47.35 | $47.45 | $47.24 | 15,943 |
2022-05-31 | $47.42 | $47.59 | $47.39 | $47.57 | $47.36 | 22,130 |
2022-05-27 | $47.68 | $47.89 | $47.56 | $47.89 | $47.68 | 24,195 |
2022-05-26 | $47.30 | $47.47 | $47.17 | $47.47 | $47.26 | 30,512 |
2022-05-25 | $46.32 | $46.83 | $46.32 | $46.83 | $46.62 | 32,973 |
2022-05-24 | $45.81 | $46.18 | $45.81 | $46.14 | $45.94 | 52,854 |
2022-05-23 | $45.98 | $46.11 | $45.98 | $46.03 | $45.64 | 53,371 |
2022-05-20 | $46.06 | $46.07 | $45.77 | $45.96 | $45.57 | 51,231 |
2022-05-19 | $45.75 | $46.00 | $45.71 | $45.96 | $45.57 | 33,847 |
2022-05-18 | $45.83 | $45.83 | $45.64 | $45.68 | $45.29 | 35,553 |
2022-05-17 | $46.12 | $46.12 | $45.99 | $46.01 | $45.62 | 30,373 |
2022-05-16 | $46.18 | $46.18 | $46.00 | $46.01 | $45.62 | 34,182 |
2022-05-13 | $46.11 | $46.22 | $45.90 | $46.09 | $45.70 | 30,487 |
2022-05-12 | $46.04 | $46.15 | $45.67 | $46.06 | $45.67 | 81,210 |
2022-05-11 | $46.25 | $46.46 | $46.11 | $46.13 | $45.74 | 65,146 |
2022-05-10 | $46.47 | $46.47 | $46.17 | $46.30 | $45.91 | 85,676 |
2022-05-09 | $46.25 | $46.25 | $46.04 | $46.04 | $45.65 | 46,037 |
2022-05-06 | $46.43 | $46.72 | $46.43 | $46.53 | $46.14 | 31,296 |
2022-05-05 | $47.33 | $47.33 | $46.74 | $46.85 | $46.46 | 46,641 |
2022-05-04 | $47.12 | $47.72 | $47.00 | $47.61 | $47.21 | 22,264 |
2022-05-03 | $47.11 | $47.22 | $46.98 | $47.12 | $46.72 | 149,520 |
2022-05-02 | $46.83 | $46.93 | $46.67 | $46.90 | $46.50 | 13,603 |
2022-04-29 | $47.31 | $47.33 | $46.90 | $46.90 | $46.50 | 13,922 |
2022-04-28 | $47.35 | $47.61 | $47.20 | $47.51 | $47.11 | 14,506 |
2022-04-27 | $47.56 | $47.60 | $47.27 | $47.31 | $46.91 | 13,288 |
2022-04-26 | $47.96 | $47.96 | $47.49 | $47.49 | $47.09 | 22,764 |
2022-04-25 | $47.50 | $47.78 | $47.48 | $47.76 | $47.36 | 23,919 |
2022-04-22 | $47.81 | $47.81 | $47.54 | $47.59 | $47.01 | 21,831 |
2022-04-21 | $48.31 | $48.31 | $47.84 | $47.88 | $47.29 | 18,703 |
2022-04-20 | $48.13 | $48.29 | $48.10 | $48.21 | $47.62 | 33,636 |
2022-04-19 | $48.09 | $48.14 | $48.06 | $48.06 | $47.47 | 26,492 |
2022-04-18 | $48.11 | $48.21 | $48.02 | $48.09 | $47.50 | 20,647 |
2022-04-14 | $48.42 | $48.42 | $48.09 | $48.15 | $47.56 | 16,739 |
2022-04-13 | $48.32 | $48.50 | $48.32 | $48.50 | $47.91 | 14,460 |
2022-04-12 | $48.26 | $48.43 | $48.14 | $48.23 | $47.64 | 19,488 |
2022-04-11 | $48.09 | $48.12 | $47.86 | $47.86 | $47.28 | 24,208 |
2022-04-08 | $48.40 | $48.49 | $48.24 | $48.24 | $47.65 | 9,827 |
2022-04-07 | $48.63 | $48.75 | $48.55 | $48.56 | $47.97 | 14,819 |
2022-04-06 | $48.68 | $48.90 | $48.64 | $48.71 | $48.11 | 32,390 |
2022-04-05 | $49.64 | $49.64 | $49.06 | $49.09 | $48.49 | 26,603 |
2022-04-04 | $49.29 | $49.69 | $49.29 | $49.69 | $49.08 | 123,038 |
2022-04-01 | $49.19 | $49.36 | $49.19 | $49.32 | $48.72 | 19,262 |
2022-03-31 | $49.52 | $49.58 | $49.34 | $49.34 | $48.74 | 24,971 |
2022-03-30 | $49.54 | $49.60 | $49.42 | $49.51 | $48.90 | 16,999 |
2022-03-29 | $49.22 | $49.63 | $49.22 | $49.60 | $48.99 | 18,570 |
2022-03-28 | $48.74 | $48.98 | $48.69 | $48.98 | $48.38 | 18,721 |
2022-03-25 | $48.95 | $48.95 | $48.60 | $48.69 | $48.09 | 18,289 |
2022-03-24 | $49.08 | $49.19 | $49.01 | $49.18 | $48.40 | 15,673 |
2022-03-23 | $49.27 | $49.27 | $49.10 | $49.12 | $48.34 | 20,960 |
2022-03-22 | $49.09 | $49.32 | $49.00 | $49.32 | $48.53 | 14,809 |
2022-03-21 | $49.54 | $49.54 | $48.96 | $49.10 | $48.32 | 18,496 |
2022-03-18 | $49.44 | $49.58 | $49.34 | $49.58 | $48.79 | 21,989 |
2022-03-17 | $49.12 | $49.47 | $49.12 | $49.47 | $48.68 | 23,544 |
2022-03-16 | $48.93 | $49.15 | $48.65 | $49.15 | $48.37 | 14,998 |
2022-03-15 | $48.14 | $48.54 | $48.14 | $48.50 | $47.73 | 51,631 |
2022-03-14 | $48.61 | $48.61 | $48.09 | $48.10 | $47.34 | 21,743 |
2022-03-11 | $49.09 | $49.09 | $48.68 | $48.71 | $47.94 | 10,340 |
2022-03-10 | $49.21 | $49.23 | $48.99 | $49.06 | $48.28 | 12,474 |
2022-03-09 | $49.43 | $49.51 | $49.29 | $49.51 | $48.72 | 18,758 |
2022-03-08 | $49.28 | $49.37 | $49.13 | $49.13 | $48.35 | 16,642 |
2022-03-07 | $49.53 | $49.55 | $49.26 | $49.26 | $48.48 | 8,207 |
2022-03-04 | $49.91 | $49.91 | $49.68 | $49.71 | $48.92 | 13,652 |
2022-03-03 | $50.05 | $50.26 | $49.98 | $49.98 | $49.19 | 26,237 |
2022-03-02 | $49.92 | $50.18 | $49.92 | $50.16 | $49.36 | 10,844 |
2022-03-01 | $50.09 | $50.18 | $49.92 | $49.93 | $49.14 | 10,615 |
2022-02-28 | $49.91 | $50.20 | $49.91 | $50.06 | $49.26 | 10,739 |
2022-02-25 | $49.84 | $50.01 | $49.81 | $49.99 | $49.20 | 24,787 |
2022-02-24 | $48.98 | $49.68 | $48.98 | $49.68 | $48.89 | 33,139 |
2022-02-23 | $49.54 | $49.57 | $49.41 | $49.42 | $48.63 | 9,917 |
2022-02-22 | $49.49 | $49.64 | $49.37 | $49.44 | $48.65 | 16,570 |
2022-02-18 | $49.67 | $49.76 | $49.58 | $49.75 | $48.79 | 11,329 |
2022-02-17 | $49.77 | $49.82 | $49.64 | $49.67 | $48.71 | 21,175 |
2022-02-16 | $49.67 | $49.93 | $49.58 | $49.90 | $48.93 | 15,295 |
2022-02-15 | $49.68 | $49.79 | $49.64 | $49.68 | $48.72 | 41,010 |
2022-02-14 | $49.81 | $49.81 | $49.47 | $49.62 | $48.66 | 41,033 |
2022-02-11 | $50.00 | $50.07 | $49.61 | $49.73 | $48.77 | 24,451 |
2022-02-10 | $50.37 | $50.38 | $49.95 | $49.95 | $48.99 | 17,773 |
2022-02-09 | $50.60 | $50.66 | $50.54 | $50.62 | $49.64 | 18,571 |
2022-02-08 | $50.51 | $50.51 | $50.38 | $50.41 | $49.43 | 26,089 |
2022-02-07 | $50.34 | $50.53 | $50.25 | $50.48 | $49.50 | 57,777 |
2022-02-04 | $50.65 | $50.65 | $50.20 | $50.46 | $49.48 | 38,523 |
2022-02-03 | $50.82 | $50.85 | $50.64 | $50.69 | $49.71 | 30,361 |
2022-02-02 | $51.16 | $51.21 | $50.99 | $51.10 | $50.11 | 17,869 |
2022-02-01 | $50.95 | $51.06 | $50.89 | $51.05 | $50.06 | 12,927 |
2022-01-31 | $50.61 | $50.86 | $50.54 | $50.86 | $49.87 | 21,478 |
2022-01-28 | $50.60 | $50.76 | $50.41 | $50.76 | $49.77 | 15,513 |
2022-01-27 | $51.08 | $51.11 | $50.54 | $50.66 | $49.68 | 27,031 |
2022-01-26 | $51.27 | $51.40 | $50.83 | $50.94 | $49.95 | 24,183 |
2022-01-25 | $51.06 | $51.21 | $50.96 | $51.07 | $50.08 | 51,338 |
2022-01-24 | $51.28 | $51.43 | $51.05 | $51.43 | $50.26 | 16,786 |
2022-01-21 | $51.41 | $51.56 | $51.37 | $51.46 | $50.29 | 29,401 |
2022-01-20 | $51.70 | $51.85 | $51.43 | $51.43 | $50.26 | 28,890 |
2022-01-19 | $51.65 | $51.80 | $51.62 | $51.62 | $50.45 | 11,555 |
2022-01-18 | $51.73 | $51.75 | $51.60 | $51.63 | $50.46 | 18,448 |
2022-01-14 | $51.83 | $51.99 | $51.83 | $51.98 | $50.80 | 12,157 |
2022-01-13 | $52.11 | $52.15 | $51.92 | $51.92 | $50.74 | 19,562 |
2022-01-12 | $52.06 | $52.15 | $52.04 | $52.04 | $50.86 | 14,337 |
2022-01-11 | $51.71 | $52.03 | $51.71 | $52.00 | $50.82 | 24,690 |
2022-01-10 | $51.59 | $51.74 | $51.48 | $51.74 | $50.57 | 13,701 |
2022-01-07 | $51.87 | $51.87 | $51.72 | $51.78 | $50.60 | 27,578 |
2022-01-06 | $51.89 | $51.99 | $51.79 | $51.91 | $50.73 | 12,267 |
2022-01-05 | $52.25 | $52.32 | $51.97 | $52.01 | $50.83 | 13,304 |
2022-01-04 | $52.48 | $52.48 | $52.28 | $52.30 | $51.11 | 32,345 |
2022-01-03 | $52.44 | $52.44 | $52.33 | $52.43 | $51.23 | 6,940 |
2021-12-31 | $52.51 | $52.52 | $52.43 | $52.47 | $51.28 | 14,514 |
2021-12-30 | $52.48 | $52.48 | $52.43 | $52.44 | $51.25 | 13,221 |
2021-12-29 | $52.57 | $52.57 | $52.46 | $52.46 | $51.27 | 10,918 |
2021-12-28 | $52.52 | $52.60 | $52.48 | $52.55 | $51.35 | 10,181 |
2021-12-27 | $52.44 | $52.61 | $52.44 | $52.60 | $51.40 | 20,001 |
2021-12-23 | $52.65 | $52.71 | $52.62 | $52.68 | $51.31 | 8,828 |
2021-12-22 | $52.37 | $52.56 | $52.37 | $52.53 | $51.17 | 9,210 |
2021-12-21 | $52.21 | $52.40 | $52.20 | $52.34 | $50.98 | 19,488 |
2021-12-20 | $52.15 | $52.21 | $52.08 | $52.20 | $50.84 | 12,451 |
2021-12-17 | $52.19 | $52.31 | $52.16 | $52.22 | $50.86 | 17,161 |
2021-12-16 | $52.37 | $52.41 | $52.27 | $52.27 | $50.91 | 13,660 |
2021-12-15 | $52.09 | $52.36 | $52.08 | $52.30 | $50.94 | 21,013 |
2021-12-14 | $52.19 | $52.21 | $52.04 | $52.18 | $50.82 | 18,063 |
2021-12-13 | $52.14 | $52.25 | $52.14 | $52.22 | $50.86 | 12,969 |
2021-12-10 | $52.11 | $52.20 | $52.11 | $52.17 | $50.81 | 76,896 |
2021-12-09 | $52.23 | $52.24 | $52.14 | $52.14 | $50.78 | 15,364 |
2021-12-08 | $52.26 | $52.36 | $52.24 | $52.33 | $50.97 | 17,141 |
2021-12-07 | $52.22 | $52.45 | $52.22 | $52.36 | $50.99 | 7,398 |
2021-12-06 | $51.81 | $52.06 | $51.81 | $52.04 | $50.69 | 22,288 |
2021-12-03 | $51.84 | $51.85 | $51.67 | $51.81 | $50.46 | 10,760 |
2021-12-02 | $51.63 | $51.76 | $51.54 | $51.76 | $50.41 | 23,075 |
2021-12-01 | $51.70 | $51.75 | $51.41 | $51.45 | $50.11 | 11,324 |
2021-11-30 | $51.50 | $51.63 | $51.33 | $51.39 | $50.05 | 12,391 |
2021-11-29 | $51.53 | $51.66 | $51.47 | $51.58 | $50.24 | 14,606 |
2021-11-26 | $51.45 | $51.45 | $51.22 | $51.29 | $49.95 | 10,471 |
2021-11-24 | $51.53 | $51.65 | $51.50 | $51.62 | $50.27 | 9,078 |
2021-11-23 | $51.79 | $51.79 | $51.63 | $51.68 | $50.34 | 12,035 |
2021-11-22 | $52.12 | $52.22 | $51.93 | $51.93 | $50.40 | 10,427 |
2021-11-19 | $52.09 | $52.22 | $52.09 | $52.20 | $50.66 | 14,483 |
2021-11-18 | $52.30 | $52.31 | $52.16 | $52.19 | $50.65 | 16,788 |
2021-11-17 | $52.25 | $52.33 | $52.24 | $52.24 | $50.70 | 19,802 |
2021-11-16 | $52.33 | $52.38 | $52.28 | $52.28 | $50.74 | 17,641 |
2021-11-15 | $52.35 | $52.37 | $52.26 | $52.30 | $50.76 | 182,770 |
2021-11-12 | $52.37 | $52.49 | $52.35 | $52.35 | $50.81 | 9,386 |
2021-11-11 | $52.45 | $52.56 | $52.42 | $52.46 | $50.92 | 41,698 |
2021-11-10 | $52.67 | $52.69 | $52.35 | $52.43 | $50.89 | 42,599 |
2021-11-09 | $52.63 | $52.75 | $52.63 | $52.73 | $51.17 | 9,103 |
2021-11-08 | $52.82 | $52.82 | $52.61 | $52.63 | $51.08 | 14,201 |
2021-11-05 | $52.59 | $52.68 | $52.59 | $52.66 | $51.11 | 95,286 |
2021-11-04 | $52.50 | $52.51 | $52.42 | $52.49 | $50.94 | 13,874 |
2021-11-03 | $52.32 | $52.41 | $52.24 | $52.37 | $50.83 | 11,124 |
2021-11-02 | $52.27 | $52.36 | $52.25 | $52.35 | $50.81 | 20,305 |
2021-11-01 | $52.26 | $52.30 | $52.20 | $52.25 | $50.71 | 22,966 |
2021-10-29 | $52.35 | $52.38 | $52.30 | $52.32 | $50.78 | 13,519 |
2021-10-28 | $52.39 | $52.40 | $52.32 | $52.38 | $50.84 | 23,066 |
2021-10-27 | $52.40 | $52.40 | $52.28 | $52.28 | $50.74 | 18,698 |
2021-10-26 | $52.39 | $52.39 | $52.28 | $52.28 | $50.74 | 7,935 |
2021-10-25 | $52.19 | $52.32 | $52.16 | $52.28 | $50.74 | 9,802 |
2021-10-22 | $52.49 | $52.49 | $52.35 | $52.39 | $50.68 | 12,477 |
2021-10-21 | $52.58 | $52.58 | $52.42 | $52.46 | $50.75 | 11,404 |
2021-10-20 | $52.60 | $52.60 | $52.54 | $52.55 | $50.83 | 23,679 |
2021-10-19 | $52.54 | $52.58 | $52.54 | $52.57 | $50.85 | 14,350 |
2021-10-18 | $52.40 | $52.53 | $52.40 | $52.47 | $50.76 | 36,254 |
2021-10-15 | $52.70 | $52.70 | $52.53 | $52.53 | $50.81 | 13,801 |
2021-10-14 | $52.59 | $52.65 | $52.52 | $52.65 | $50.93 | 6,507 |
2021-10-13 | $52.35 | $52.36 | $52.24 | $52.34 | $50.63 | 12,896 |
2021-10-12 | $52.19 | $52.33 | $52.19 | $52.26 | $50.55 | 9,271 |
2021-10-11 | $52.35 | $52.37 | $52.18 | $52.18 | $50.48 | 9,216 |
2021-10-08 | $52.48 | $52.48 | $52.32 | $52.32 | $50.61 | 29,178 |
2021-10-07 | $52.49 | $52.57 | $52.38 | $52.38 | $50.67 | 10,310 |
2021-10-06 | $52.33 | $52.51 | $52.31 | $52.42 | $50.71 | 31,796 |
2021-10-05 | $52.46 | $52.63 | $52.46 | $52.51 | $50.80 | 93,276 |
2021-10-04 | $52.65 | $52.65 | $52.51 | $52.52 | $50.81 | 31,467 |
2021-10-01 | $52.63 | $52.75 | $52.54 | $52.68 | $50.96 | 33,645 |
2021-09-30 | $52.72 | $52.93 | $52.55 | $52.63 | $50.91 | 31,094 |
2021-09-29 | $52.70 | $52.75 | $52.65 | $52.71 | $50.99 | 9,575 |
2021-09-28 | $52.65 | $52.67 | $52.55 | $52.56 | $50.84 | 18,303 |
2021-09-27 | $52.81 | $52.85 | $52.78 | $52.81 | $51.09 | 28,646 |
2021-09-24 | $52.82 | $52.94 | $52.79 | $52.84 | $51.11 | 9,518 |
2021-09-23 | $53.18 | $53.22 | $53.09 | $53.12 | $51.22 | 11,196 |
2021-09-22 | $53.09 | $53.17 | $53.06 | $53.10 | $51.20 | 17,529 |
2021-09-21 | $52.97 | $53.05 | $52.96 | $53.05 | $51.15 | 11,108 |
2021-09-20 | $52.83 | $53.00 | $52.83 | $52.97 | $51.07 | 22,373 |
2021-09-17 | $53.18 | $53.18 | $53.03 | $53.12 | $51.22 | 16,113 |
2021-09-16 | $53.18 | $53.20 | $53.10 | $53.20 | $51.29 | 21,096 |
2021-09-15 | $53.16 | $53.26 | $53.16 | $53.22 | $51.31 | 10,405 |
2021-09-14 | $53.13 | $53.19 | $53.10 | $53.14 | $51.23 | 11,491 |
2021-09-13 | $53.00 | $53.13 | $52.94 | $53.13 | $51.23 | 17,778 |
2021-09-10 | $53.04 | $53.08 | $52.96 | $52.96 | $51.06 | 5,584 |
2021-09-09 | $52.93 | $53.05 | $52.93 | $53.03 | $51.13 | 12,817 |
2021-09-08 | $52.95 | $53.03 | $52.94 | $53.02 | $51.11 | 5,653 |
2021-09-07 | $53.04 | $53.05 | $52.91 | $52.94 | $51.04 | 12,457 |
2021-09-03 | $53.05 | $53.12 | $53.00 | $53.09 | $51.18 | 37,042 |
2021-09-02 | $53.11 | $53.11 | $53.02 | $53.07 | $51.17 | 13,164 |
2021-09-01 | $52.94 | $53.06 | $52.94 | $53.01 | $51.11 | 9,042 |
2021-08-31 | $52.90 | $52.95 | $52.90 | $52.94 | $51.05 | 13,864 |
2021-08-30 | $52.80 | $52.97 | $52.80 | $52.92 | $51.02 | 18,579 |
2021-08-27 | $52.74 | $52.85 | $52.70 | $52.83 | $50.93 | 10,195 |
2021-08-26 | $52.69 | $52.71 | $52.57 | $52.69 | $50.80 | 9,510 |
2021-08-25 | $52.73 | $52.74 | $52.64 | $52.72 | $50.83 | 11,679 |
2021-08-24 | $52.70 | $52.86 | $52.70 | $52.82 | $50.76 | 7,702 |
2021-08-23 | $52.63 | $52.75 | $52.62 | $52.71 | $50.66 | 11,145 |
2021-08-20 | $52.51 | $52.59 | $52.46 | $52.56 | $50.51 | 10,175 |
2021-08-19 | $52.29 | $52.51 | $52.29 | $52.45 | $50.41 | 12,255 |
2021-08-18 | $52.61 | $52.62 | $52.46 | $52.46 | $50.41 | 14,129 |
2021-08-17 | $52.57 | $52.64 | $52.54 | $52.60 | $50.55 | 18,689 |
2021-08-16 | $52.59 | $52.67 | $52.57 | $52.67 | $50.62 | 13,621 |
2021-08-13 | $52.60 | $52.66 | $52.54 | $52.64 | $50.59 | 8,757 |
2021-08-12 | $52.40 | $52.53 | $52.39 | $52.53 | $50.48 | 18,467 |
2021-08-11 | $52.42 | $52.46 | $52.38 | $52.43 | $50.38 | 15,857 |
2021-08-10 | $52.53 | $52.53 | $52.39 | $52.41 | $50.36 | 38,492 |
2021-08-09 | $52.61 | $52.61 | $52.50 | $52.50 | $50.46 | 6,276 |
2021-08-06 | $52.59 | $52.70 | $52.59 | $52.63 | $50.58 | 8,738 |
2021-08-05 | $52.64 | $52.70 | $52.64 | $52.70 | $50.64 | 24,883 |
2021-08-04 | $52.70 | $52.70 | $52.59 | $52.66 | $50.61 | 29,609 |
2021-08-03 | $52.63 | $52.71 | $52.63 | $52.67 | $50.62 | 8,390 |
2021-08-02 | $52.79 | $52.82 | $52.66 | $52.66 | $50.60 | 11,783 |
2021-07-30 | $52.75 | $52.80 | $52.71 | $52.74 | $50.68 | 11,982 |
2021-07-29 | $52.75 | $52.83 | $52.72 | $52.79 | $50.74 | 11,233 |
2021-07-28 | $52.71 | $52.74 | $52.62 | $52.73 | $50.67 | 12,235 |
2021-07-27 | $52.58 | $52.72 | $52.54 | $52.68 | $50.63 | 11,004 |
2021-07-26 | $52.77 | $52.77 | $52.65 | $52.68 | $50.63 | 6,685 |
2021-07-23 | $52.90 | $52.95 | $52.85 | $52.93 | $50.71 | 20,124 |
2021-07-22 | $52.76 | $52.88 | $52.76 | $52.84 | $50.62 | 8,968 |
2021-07-21 | $52.80 | $52.83 | $52.73 | $52.82 | $50.60 | 14,165 |
2021-07-20 | $52.44 | $52.72 | $52.42 | $52.70 | $50.48 | 22,544 |
2021-07-19 | $52.70 | $52.70 | $52.42 | $52.47 | $50.26 | 17,291 |
2021-07-16 | $52.87 | $52.88 | $52.78 | $52.80 | $50.58 | 99,687 |
2021-07-15 | $52.85 | $52.87 | $52.79 | $52.85 | $50.63 | 46,368 |
2021-07-14 | $52.92 | $52.92 | $52.84 | $52.89 | $50.67 | 9,631 |
2021-07-13 | $53.01 | $53.01 | $52.80 | $52.80 | $50.58 | 14,413 |
2021-07-12 | $53.00 | $53.00 | $52.90 | $52.96 | $50.73 | 11,061 |
2021-07-09 | $52.94 | $53.00 | $52.94 | $53.00 | $50.77 | 87,682 |
2021-07-08 | $52.94 | $52.95 | $52.87 | $52.88 | $50.66 | 14,258 |
2021-07-07 | $53.10 | $53.10 | $52.96 | $53.01 | $50.78 | 29,035 |
2021-07-06 | $53.04 | $53.04 | $52.92 | $52.99 | $50.76 | 21,131 |
2021-07-02 | $52.97 | $52.99 | $52.90 | $52.96 | $50.74 | 8,441 |
2021-07-01 | $52.89 | $52.89 | $52.82 | $52.88 | $50.66 | 13,647 |
2021-06-30 | $52.71 | $52.79 | $52.71 | $52.77 | $50.55 | 19,095 |
2021-06-29 | $52.68 | $52.76 | $52.68 | $52.76 | $50.54 | 17,210 |
2021-06-28 | $52.75 | $52.75 | $52.66 | $52.70 | $50.48 | 7,965 |
2021-06-25 | $52.63 | $52.71 | $52.63 | $52.71 | $50.49 | 14,879 |
2021-06-24 | $52.56 | $52.64 | $52.56 | $52.62 | $50.41 | 9,200 |
2021-06-23 | $52.76 | $52.78 | $52.68 | $52.73 | $50.34 | 14,310 |
2021-06-22 | $52.59 | $52.72 | $52.59 | $52.68 | $50.30 | 13,860 |
2021-06-21 | $52.67 | $52.69 | $52.60 | $52.67 | $50.29 | 27,505 |
2021-06-18 | $52.57 | $52.60 | $52.54 | $52.56 | $50.18 | 16,783 |
2021-06-17 | $52.58 | $52.64 | $52.55 | $52.59 | $50.21 | 59,893 |
2021-06-16 | $52.63 | $52.66 | $52.51 | $52.58 | $50.20 | 16,353 |
2021-06-15 | $52.68 | $52.68 | $52.56 | $52.64 | $50.25 | 4,510 |
2021-06-14 | $52.72 | $52.72 | $52.61 | $52.65 | $50.27 | 13,017 |
2021-06-11 | $52.73 | $52.75 | $52.67 | $52.69 | $50.31 | 56,683 |
2021-06-10 | $52.69 | $52.71 | $52.65 | $52.69 | $50.31 | 6,157 |
2021-06-09 | $52.56 | $52.65 | $52.56 | $52.64 | $50.26 | 7,529 |
2021-06-08 | $52.60 | $52.60 | $52.51 | $52.56 | $50.18 | 9,859 |
2021-06-07 | $52.52 | $52.52 | $52.42 | $52.46 | $50.09 | 6,355 |
2021-06-04 | $52.35 | $52.45 | $52.35 | $52.45 | $50.08 | 9,818 |
2021-06-03 | $52.31 | $52.36 | $52.28 | $52.30 | $49.94 | 15,551 |
2021-06-02 | $52.42 | $52.43 | $52.37 | $52.39 | $50.02 | 7,563 |
2021-06-01 | $52.32 | $52.35 | $52.25 | $52.33 | $49.96 | 10,396 |
2021-05-28 | $52.26 | $52.26 | $52.19 | $52.19 | $49.82 | 15,645 |
2021-05-27 | $52.33 | $52.33 | $52.22 | $52.23 | $49.86 | 8,469 |
2021-05-26 | $52.25 | $52.25 | $52.19 | $52.24 | $49.88 | 18,072 |
2021-05-25 | $52.28 | $52.28 | $52.20 | $52.22 | $49.86 | 10,477 |
2021-05-24 | $52.19 | $52.26 | $52.14 | $52.20 | $49.84 | 8,876 |
2021-05-21 | $52.29 | $52.29 | $52.21 | $52.27 | $49.73 | 22,958 |
2021-05-20 | $52.17 | $52.36 | $52.17 | $52.24 | $49.70 | 45,976 |
2021-05-19 | $52.12 | $52.18 | $52.06 | $52.06 | $49.53 | 19,065 |
2021-05-18 | $52.37 | $52.37 | $52.20 | $52.20 | $49.67 | 11,390 |
2021-05-17 | $52.42 | $52.42 | $52.27 | $52.27 | $49.73 | 11,722 |
2021-05-14 | $52.33 | $52.40 | $52.33 | $52.39 | $49.85 | 15,054 |
2021-05-13 | $52.24 | $52.35 | $52.20 | $52.25 | $49.72 | 13,172 |
2021-05-12 | $52.31 | $52.31 | $52.12 | $52.12 | $49.59 | 23,927 |
2021-05-11 | $52.29 | $52.40 | $52.26 | $52.36 | $49.82 | 11,076 |
2021-05-10 | $52.49 | $52.50 | $52.41 | $52.42 | $49.87 | 33,474 |
2021-05-07 | $52.49 | $52.55 | $52.45 | $52.47 | $49.92 | 27,509 |
2021-05-06 | $52.47 | $52.47 | $52.39 | $52.44 | $49.89 | 15,946 |
2021-05-05 | $52.38 | $52.47 | $52.35 | $52.42 | $49.88 | 17,009 |
2021-05-04 | $52.32 | $52.34 | $52.27 | $52.34 | $49.80 | 8,052 |
2021-05-03 | $52.31 | $52.38 | $52.31 | $52.34 | $49.80 | 26,173 |
2021-04-30 | $52.36 | $52.36 | $52.25 | $52.31 | $49.77 | 31,222 |
2021-04-29 | $52.35 | $52.35 | $52.25 | $52.29 | $49.75 | 36,989 |
2021-04-28 | $52.26 | $52.30 | $52.15 | $52.27 | $49.73 | 23,592 |
2021-04-27 | $52.28 | $52.28 | $52.18 | $52.18 | $49.65 | 18,254 |
2021-04-26 | $52.20 | $52.28 | $52.19 | $52.21 | $49.68 | 35,108 |
2021-04-23 | $52.35 | $52.41 | $52.35 | $52.37 | $49.65 | 64,293 |
2021-04-22 | $52.39 | $52.43 | $52.32 | $52.32 | $49.60 | 8,670 |
2021-04-21 | $52.20 | $52.37 | $52.20 | $52.34 | $49.62 | 11,781 |
2021-04-20 | $52.24 | $52.31 | $52.20 | $52.25 | $49.53 | 77,822 |
2021-04-19 | $52.33 | $52.35 | $52.22 | $52.23 | $49.52 | 12,826 |
2021-04-16 | $52.36 | $52.41 | $52.36 | $52.41 | $49.69 | 23,593 |
2021-04-15 | $52.27 | $52.48 | $52.27 | $52.45 | $49.73 | 12,514 |
2021-04-14 | $52.20 | $52.33 | $52.19 | $52.26 | $49.54 | 73,453 |
2021-04-13 | $52.17 | $52.25 | $52.10 | $52.23 | $49.52 | 15,593 |
2021-04-12 | $52.15 | $52.18 | $52.13 | $52.17 | $49.46 | 9,985 |
2021-04-09 | $52.30 | $52.30 | $52.19 | $52.23 | $49.51 | 4,439 |
2021-04-08 | $52.30 | $52.33 | $52.27 | $52.29 | $49.58 | 17,315 |
2021-04-07 | $52.38 | $52.38 | $52.28 | $52.30 | $49.59 | 30,826 |
2021-04-06 | $52.28 | $52.35 | $52.25 | $52.28 | $49.57 | 8,860 |
2021-04-05 | $52.17 | $52.21 | $52.08 | $52.18 | $49.47 | 14,832 |
2021-04-01 | $52.01 | $52.09 | $52.00 | $52.09 | $49.39 | 67,083 |
2021-03-31 | $51.90 | $52.02 | $51.90 | $52.01 | $49.31 | 25,382 |
2021-03-30 | $51.88 | $51.96 | $51.84 | $51.86 | $49.17 | 15,219 |
2021-03-29 | $51.93 | $51.96 | $51.82 | $51.96 | $49.27 | 162,141 |
2021-03-26 | $51.83 | $51.95 | $51.79 | $51.89 | $49.20 | 11,995 |
2021-03-25 | $51.80 | $51.82 | $51.67 | $51.80 | $49.11 | 13,056 |
2021-03-24 | $51.98 | $52.07 | $51.96 | $51.97 | $49.10 | 10,078 |
2021-03-23 | $51.79 | $51.92 | $51.79 | $51.85 | $48.99 | 6,339 |
2021-03-22 | $51.68 | $51.89 | $51.68 | $51.84 | $48.98 | 31,924 |
2021-03-19 | $51.46 | $51.68 | $51.46 | $51.64 | $48.79 | 17,969 |
2021-03-18 | $51.60 | $51.64 | $51.51 | $51.54 | $48.70 | 30,631 |
2021-03-17 | $51.66 | $51.93 | $51.66 | $51.84 | $48.98 | 18,948 |
2021-03-16 | $51.91 | $51.91 | $51.73 | $51.78 | $48.92 | 21,923 |
2021-03-15 | $51.83 | $51.90 | $51.83 | $51.85 | $48.99 | 9,717 |
2021-03-12 | $51.90 | $51.97 | $51.84 | $51.92 | $49.06 | 48,720 |
2021-03-11 | $51.91 | $52.08 | $51.91 | $52.03 | $49.16 | 36,983 |
2021-03-10 | $51.77 | $51.92 | $51.75 | $51.90 | $49.04 | 29,644 |
2021-03-09 | $51.77 | $51.82 | $51.63 | $51.68 | $48.83 | 19,949 |
2021-03-08 | $51.84 | $51.91 | $51.56 | $51.59 | $48.74 | 57,331 |
2021-03-05 | $51.80 | $51.96 | $51.70 | $51.92 | $49.06 | 18,173 |
2021-03-04 | $52.07 | $52.09 | $51.74 | $51.83 | $48.97 | 22,982 |
2021-03-03 | $52.12 | $52.12 | $52.00 | $52.04 | $49.17 | 21,872 |
2021-03-02 | $52.23 | $52.28 | $52.12 | $52.14 | $49.26 | 23,364 |
2021-03-01 | $52.03 | $52.24 | $51.94 | $52.22 | $49.34 | 22,279 |
2021-02-26 | $51.93 | $51.95 | $51.76 | $51.83 | $48.97 | 15,805 |
2021-02-25 | $52.25 | $52.25 | $51.85 | $51.89 | $49.03 | 35,105 |
2021-02-24 | $52.20 | $52.43 | $52.10 | $52.29 | $49.40 | 24,969 |
2021-02-23 | $52.22 | $52.37 | $52.08 | $52.36 | $49.47 | 16,176 |
2021-02-22 | $52.29 | $52.33 | $52.18 | $52.18 | $49.30 | 10,358 |
2021-02-19 | $52.63 | $52.63 | $52.49 | $52.51 | $49.43 | 20,308 |
2021-02-18 | $52.53 | $52.59 | $52.50 | $52.56 | $49.49 | 9,530 |
2021-02-17 | $52.60 | $52.60 | $52.52 | $52.59 | $49.51 | 15,993 |
2021-02-16 | $52.71 | $52.71 | $52.59 | $52.63 | $49.55 | 28,470 |
2021-02-12 | $52.66 | $52.74 | $52.66 | $52.71 | $49.62 | 15,721 |
2021-02-11 | $52.58 | $52.68 | $52.58 | $52.62 | $49.53 | 77,865 |
2021-02-10 | $52.67 | $52.67 | $52.55 | $52.62 | $49.54 | 21,373 |
2021-02-09 | $52.60 | $52.66 | $52.60 | $52.64 | $49.55 | 207,031 |
2021-02-08 | $52.64 | $52.65 | $52.58 | $52.65 | $49.57 | 41,965 |
2021-02-05 | $52.62 | $52.62 | $52.52 | $52.56 | $49.48 | 19,575 |
2021-02-04 | $52.51 | $52.51 | $52.42 | $52.46 | $49.39 | 7,046 |
2021-02-03 | $52.41 | $52.44 | $52.36 | $52.44 | $49.37 | 16,644 |
2021-02-02 | $52.25 | $52.34 | $52.22 | $52.34 | $49.27 | 21,565 |
2021-02-01 | $52.02 | $52.19 | $52.01 | $52.12 | $49.07 | 16,638 |
2021-01-29 | $52.13 | $52.19 | $52.04 | $52.05 | $49.00 | 19,056 |
2021-01-28 | $52.18 | $52.35 | $52.14 | $52.19 | $49.13 | 15,898 |
2021-01-27 | $52.18 | $52.24 | $52.03 | $52.10 | $49.05 | 24,800 |
2021-01-26 | $52.25 | $52.31 | $52.17 | $52.26 | $49.20 | 123,885 |
2021-01-25 | $52.28 | $52.28 | $52.13 | $52.26 | $49.19 | 10,466 |
2021-01-22 | $52.46 | $52.50 | $52.32 | $52.46 | $49.21 | 23,513 |
2021-01-21 | $52.49 | $52.58 | $52.44 | $52.56 | $49.31 | 24,363 |
2021-01-20 | $52.66 | $52.66 | $52.51 | $52.54 | $49.29 | 15,382 |
2021-01-19 | $52.29 | $52.48 | $52.27 | $52.45 | $49.20 | 15,428 |
2021-01-15 | $52.45 | $52.46 | $52.31 | $52.31 | $49.07 | 41,382 |
2021-01-14 | $52.33 | $52.52 | $52.33 | $52.43 | $49.18 | 13,860 |
2021-01-13 | $52.23 | $52.52 | $52.23 | $52.43 | $49.18 | 17,817 |
2021-01-12 | $52.15 | $52.32 | $52.15 | $52.32 | $49.08 | 11,605 |
2021-01-11 | $52.34 | $52.37 | $52.26 | $52.29 | $49.05 | 21,059 |
2021-01-08 | $52.54 | $52.54 | $52.29 | $52.44 | $49.19 | 38,423 |
2021-01-07 | $52.43 | $52.49 | $52.31 | $52.44 | $49.19 | 15,716 |
2021-01-06 | $52.39 | $52.46 | $52.28 | $52.33 | $49.09 | 17,350 |
2021-01-05 | $52.35 | $52.49 | $52.31 | $52.40 | $49.16 | 22,526 |
2021-01-04 | $52.42 | $52.45 | $52.26 | $52.38 | $49.14 | 32,034 |
2020-12-31 | $52.46 | $52.50 | $52.35 | $52.50 | $49.25 | 15,356 |
2020-12-30 | $52.40 | $52.43 | $52.25 | $52.36 | $49.11 | 12,710 |
2020-12-29 | $52.49 | $52.49 | $52.23 | $52.28 | $49.04 | 23,193 |
2020-12-28 | $52.41 | $52.41 | $52.25 | $52.30 | $49.06 | 11,434 |
2020-12-24 | $52.15 | $52.27 | $52.13 | $52.23 | $48.99 | 13,124 |
2020-12-23 | $52.02 | $52.21 | $52.02 | $52.11 | $48.88 | 12,368 |
2020-12-22 | $51.91 | $52.00 | $51.91 | $51.99 | $48.77 | 6,996 |
2020-12-21 | $51.96 | $51.97 | $51.85 | $51.92 | $48.70 | 19,836 |
2020-12-18 | $52.25 | $52.30 | $52.23 | $52.28 | $48.86 | 11,493 |
2020-12-17 | $52.32 | $52.32 | $52.16 | $52.25 | $48.83 | 18,672 |
2020-12-16 | $52.25 | $52.28 | $52.10 | $52.23 | $48.81 | 31,565 |
2020-12-15 | $52.19 | $52.30 | $52.11 | $52.22 | $48.80 | 12,743 |
2020-12-14 | $52.07 | $52.13 | $52.04 | $52.08 | $48.67 | 20,853 |
2020-12-11 | $52.14 | $52.14 | $52.03 | $52.07 | $48.66 | 12,154 |
2020-12-10 | $52.04 | $52.19 | $52.04 | $52.15 | $48.74 | 11,448 |
2020-12-09 | $52.22 | $52.22 | $52.01 | $52.06 | $48.65 | 13,680 |
2020-12-08 | $52.20 | $52.23 | $52.08 | $52.11 | $48.70 | 17,997 |
2020-12-07 | $52.05 | $52.16 | $52.05 | $52.15 | $48.74 | 8,833 |
2020-12-04 | $52.07 | $52.18 | $52.05 | $52.11 | $48.70 | 14,508 |
2020-12-03 | $51.92 | $52.04 | $51.92 | $51.99 | $48.59 | 11,057 |
2020-12-02 | $51.69 | $51.95 | $51.69 | $51.85 | $48.45 | 8,044 |
2020-12-01 | $51.71 | $51.86 | $51.69 | $51.75 | $48.36 | 24,244 |
2020-11-30 | $51.68 | $51.68 | $51.50 | $51.58 | $48.20 | 8,283 |
2020-11-27 | $51.68 | $51.68 | $51.53 | $51.61 | $48.23 | 5,578 |
2020-11-25 | $51.58 | $51.65 | $51.48 | $51.57 | $48.19 | 17,749 |
2020-11-24 | $51.58 | $51.72 | $51.51 | $51.52 | $48.14 | 15,194 |
2020-11-23 | $51.49 | $51.49 | $51.31 | $51.40 | $48.03 | 10,250 |
2020-11-20 | $51.49 | $51.64 | $51.46 | $51.57 | $48.01 | 8,110 |
2020-11-19 | $51.30 | $51.69 | $51.30 | $51.69 | $48.12 | 10,699 |
2020-11-18 | $51.45 | $51.63 | $51.41 | $51.44 | $47.89 | 16,710 |
2020-11-17 | $51.31 | $51.71 | $51.31 | $51.60 | $48.04 | 17,675 |
2020-11-16 | $51.40 | $51.58 | $51.29 | $51.53 | $47.97 | 18,842 |
2020-11-13 | $51.11 | $51.41 | $51.11 | $51.41 | $47.86 | 21,169 |
2020-11-12 | $51.16 | $51.33 | $51.09 | $51.11 | $47.58 | 17,048 |
2020-11-11 | $51.42 | $51.63 | $51.29 | $51.50 | $47.94 | 15,851 |
2020-11-10 | $51.32 | $51.55 | $51.32 | $51.50 | $47.94 | 19,109 |
2020-11-09 | $51.76 | $51.90 | $51.55 | $51.64 | $48.07 | 56,171 |
2020-11-06 | $51.12 | $51.13 | $50.95 | $51.11 | $47.58 | 10,345 |
2020-11-05 | $51.29 | $51.32 | $51.12 | $51.16 | $47.63 | 11,455 |
2020-11-04 | $50.44 | $50.96 | $50.44 | $50.86 | $47.35 | 13,235 |
2020-11-03 | $50.36 | $50.56 | $50.21 | $50.44 | $46.96 | 38,019 |
2020-11-02 | $49.94 | $50.14 | $49.94 | $50.07 | $46.61 | 7,743 |
2020-10-30 | $49.90 | $50.03 | $49.62 | $49.92 | $46.47 | 11,262 |
2020-10-29 | $49.75 | $49.92 | $49.66 | $49.83 | $46.39 | 18,097 |
2020-10-28 | $49.79 | $49.97 | $49.67 | $49.75 | $46.31 | 14,341 |
2020-10-27 | $50.24 | $50.37 | $50.16 | $50.25 | $46.78 | 19,128 |
2020-10-26 | $50.47 | $50.55 | $50.39 | $50.40 | $46.72 | 7,681 |
2020-10-23 | $50.81 | $50.84 | $50.67 | $50.82 | $47.12 | 18,917 |
2020-10-22 | $50.71 | $50.84 | $50.55 | $50.75 | $47.05 | 17,220 |
2020-10-21 | $50.74 | $50.76 | $50.64 | $50.71 | $47.02 | 8,734 |
2020-10-20 | $50.65 | $50.85 | $50.65 | $50.77 | $47.07 | 14,184 |
2020-10-19 | $50.60 | $50.70 | $50.60 | $50.66 | $46.97 | 15,492 |
2020-10-16 | $50.77 | $50.82 | $50.65 | $50.75 | $47.05 | 19,085 |
2020-10-15 | $50.53 | $50.97 | $50.46 | $50.94 | $47.23 | 19,720 |
2020-10-14 | $50.77 | $50.92 | $50.63 | $50.80 | $47.10 | 24,108 |
2020-10-13 | $50.88 | $51.04 | $50.79 | $50.89 | $47.19 | 11,005 |
2020-10-12 | $50.94 | $51.12 | $50.84 | $51.06 | $47.35 | 17,596 |
2020-10-09 | $50.75 | $50.94 | $50.67 | $50.74 | $47.04 | 18,946 |
2020-10-08 | $50.58 | $50.64 | $50.57 | $50.62 | $46.93 | 18,869 |
2020-10-07 | $50.38 | $50.66 | $50.38 | $50.61 | $46.93 | 12,365 |
2020-10-06 | $50.45 | $50.64 | $50.42 | $50.42 | $46.75 | 14,984 |
2020-10-05 | $50.08 | $50.43 | $50.08 | $50.39 | $46.72 | 8,315 |
2020-10-02 | $49.95 | $50.12 | $49.92 | $50.12 | $46.47 | 12,153 |
2020-10-01 | $50.04 | $50.24 | $50.04 | $50.22 | $46.56 | 11,449 |
2020-09-30 | $49.87 | $50.11 | $49.85 | $50.07 | $46.42 | 11,510 |
2020-09-29 | $49.74 | $49.82 | $49.56 | $49.81 | $46.18 | 7,489 |
2020-09-28 | $49.71 | $49.84 | $49.61 | $49.80 | $46.17 | 11,894 |
2020-09-25 | $49.35 | $49.52 | $49.35 | $49.50 | $45.89 | 8,112 |
2020-09-24 | $49.46 | $49.63 | $49.29 | $49.54 | $45.93 | 14,586 |
2020-09-23 | $50.07 | $50.08 | $49.60 | $49.76 | $46.14 | 18,319 |
2020-09-22 | $50.00 | $50.48 | $49.79 | $50.23 | $46.57 | 40,375 |
2020-09-21 | $50.33 | $50.34 | $50.00 | $50.21 | $46.36 | 21,834 |
2020-09-18 | $50.64 | $50.64 | $50.50 | $50.63 | $46.74 | 10,946 |
2020-09-17 | $50.55 | $50.75 | $50.45 | $50.73 | $46.84 | 13,030 |
2020-09-16 | $50.76 | $50.88 | $50.64 | $50.73 | $46.84 | 9,750 |
2020-09-15 | $50.68 | $50.87 | $50.61 | $50.75 | $46.86 | 9,080 |
2020-09-14 | $50.69 | $50.77 | $50.50 | $50.77 | $46.87 | 17,199 |
2020-09-11 | $50.59 | $50.67 | $50.43 | $50.65 | $46.76 | 10,162 |
2020-09-10 | $50.85 | $50.85 | $50.51 | $50.61 | $46.73 | 11,670 |
2020-09-09 | $50.44 | $50.77 | $50.43 | $50.76 | $46.86 | 11,156 |
2020-09-08 | $50.21 | $50.53 | $50.21 | $50.36 | $46.49 | 11,120 |
2020-09-04 | $50.76 | $51.04 | $50.35 | $50.89 | $46.98 | 18,931 |
2020-09-03 | $51.02 | $51.04 | $50.55 | $50.85 | $46.95 | 17,315 |
2020-09-02 | $50.91 | $51.35 | $50.91 | $51.33 | $47.39 | 34,367 |
2020-09-01 | $50.79 | $51.09 | $50.65 | $51.09 | $47.17 | 10,723 |
2020-08-31 | $50.77 | $50.91 | $50.74 | $50.81 | $46.91 | 7,183 |
2020-08-28 | $50.93 | $51.07 | $50.81 | $50.81 | $46.91 | 19,830 |
2020-08-27 | $50.97 | $51.12 | $50.84 | $51.07 | $47.15 | 20,141 |
2020-08-26 | $50.84 | $51.01 | $50.84 | $50.99 | $47.08 | 10,858 |
2020-08-25 | $50.79 | $51.10 | $50.71 | $51.09 | $47.17 | 17,350 |
2020-08-24 | $50.88 | $51.02 | $50.74 | $50.96 | $46.85 | 14,216 |
2020-08-21 | $50.70 | $50.96 | $50.70 | $50.87 | $46.77 | 18,261 |
2020-08-20 | $50.55 | $50.83 | $50.44 | $50.83 | $46.73 | 54,950 |
2020-08-19 | $50.70 | $50.74 | $50.61 | $50.61 | $46.53 | 12,049 |
2020-08-18 | $50.66 | $50.85 | $50.57 | $50.82 | $46.73 | 8,795 |
2020-08-17 | $50.32 | $50.74 | $50.32 | $50.70 | $46.62 | 15,406 |
2020-08-14 | $50.50 | $50.59 | $50.32 | $50.37 | $46.31 | 9,420 |
2020-08-13 | $50.67 | $50.87 | $50.50 | $50.65 | $46.57 | 11,164 |
2020-08-12 | $50.95 | $51.00 | $50.77 | $50.85 | $46.75 | 10,861 |
2020-08-11 | $51.10 | $51.28 | $50.81 | $50.81 | $46.72 | 11,747 |
2020-08-10 | $51.00 | $51.05 | $50.93 | $50.98 | $46.87 | 9,998 |
2020-08-07 | $51.09 | $51.34 | $51.05 | $51.22 | $47.09 | 13,098 |
2020-08-06 | $51.02 | $51.16 | $50.98 | $51.06 | $46.95 | 11,807 |
2020-08-05 | $50.83 | $51.06 | $50.83 | $50.87 | $46.77 | 20,206 |
2020-08-04 | $50.86 | $50.92 | $50.77 | $50.82 | $46.73 | 6,069 |
2020-08-03 | $50.85 | $50.96 | $50.78 | $50.92 | $46.82 | 14,537 |
2020-07-31 | $50.76 | $51.02 | $50.52 | $50.97 | $46.86 | 17,882 |
2020-07-30 | $50.57 | $51.07 | $50.55 | $50.80 | $46.71 | 25,361 |
2020-07-29 | $50.52 | $50.89 | $50.51 | $50.73 | $46.64 | 18,685 |
2020-07-28 | $50.40 | $50.75 | $50.40 | $50.59 | $46.51 | 24,622 |
2020-07-27 | $50.57 | $50.83 | $50.56 | $50.78 | $46.49 | 13,964 |
2020-07-24 | $50.51 | $50.86 | $50.51 | $50.72 | $46.43 | 41,250 |
2020-07-23 | $50.57 | $50.64 | $50.34 | $50.62 | $46.34 | 17,167 |
2020-07-22 | $50.47 | $50.75 | $50.38 | $50.75 | $46.46 | 56,078 |
2020-07-21 | $50.22 | $50.38 | $50.14 | $50.34 | $46.09 | 6,821 |
2020-07-20 | $49.80 | $50.22 | $49.75 | $50.21 | $45.97 | 5,900 |
2020-07-17 | $49.70 | $49.77 | $49.62 | $49.75 | $45.55 | 9,026 |
2020-07-16 | $49.55 | $49.73 | $49.55 | $49.67 | $45.47 | 8,027 |
2020-07-15 | $49.50 | $49.71 | $49.45 | $49.70 | $45.50 | 5,768 |
2020-07-14 | $48.85 | $49.40 | $48.85 | $49.38 | $45.21 | 16,032 |
2020-07-13 | $49.20 | $49.38 | $48.82 | $48.91 | $44.78 | 11,080 |
2020-07-10 | $49.00 | $49.25 | $49.00 | $49.15 | $45.00 | 11,507 |
2020-07-09 | $49.16 | $49.43 | $48.90 | $49.15 | $45.00 | 34,866 |
2020-07-08 | $48.93 | $49.29 | $48.93 | $49.20 | $45.04 | 10,860 |
2020-07-07 | $49.44 | $49.64 | $49.01 | $49.06 | $44.91 | 16,824 |
2020-07-06 | $48.95 | $49.50 | $48.95 | $49.36 | $45.19 | 7,208 |
2020-07-02 | $49.04 | $49.13 | $48.88 | $48.95 | $44.81 | 8,259 |
2020-07-01 | $48.49 | $49.01 | $48.49 | $48.82 | $44.69 | 21,015 |
2020-06-30 | $48.32 | $48.71 | $48.32 | $48.68 | $44.57 | 14,482 |
2020-06-29 | $48.12 | $48.39 | $48.05 | $48.18 | $44.11 | 10,821 |
2020-06-26 | $48.68 | $48.68 | $48.32 | $48.48 | $44.38 | 15,329 |
2020-06-25 | $48.74 | $49.10 | $48.63 | $49.10 | $44.95 | 92,155 |
2020-06-24 | $49.18 | $49.18 | $48.66 | $48.94 | $44.80 | 11,522 |
2020-06-23 | $49.44 | $49.44 | $49.29 | $49.40 | $45.23 | 9,548 |
2020-06-22 | $49.61 | $49.63 | $49.43 | $49.43 | $45.05 | 8,497 |
2020-06-19 | $49.76 | $49.86 | $49.44 | $49.65 | $45.25 | 15,483 |
2020-06-18 | $49.72 | $49.81 | $49.57 | $49.81 | $45.40 | 61,800 |
2020-06-17 | $49.92 | $50.12 | $49.77 | $49.80 | $45.39 | 18,849 |
2020-06-16 | $50.04 | $50.16 | $49.66 | $49.85 | $45.44 | 19,139 |
2020-06-15 | $48.96 | $49.81 | $48.92 | $49.64 | $45.24 | 17,185 |
2020-06-12 | $49.47 | $49.47 | $48.94 | $49.27 | $44.91 | 9,334 |
2020-06-11 | $49.20 | $49.34 | $48.84 | $49.03 | $44.69 | 28,080 |
2020-06-10 | $49.88 | $50.29 | $49.82 | $50.27 | $45.82 | 35,487 |
2020-06-09 | $50.22 | $50.22 | $49.97 | $50.05 | $45.61 | 9,560 |
2020-06-08 | $50.40 | $50.68 | $50.38 | $50.59 | $46.11 | 31,353 |
2020-06-05 | $50.34 | $50.54 | $50.26 | $50.43 | $45.96 | 13,500 |
2020-06-04 | $49.86 | $52.14 | $49.82 | $50.15 | $45.71 | 27,913 |
2020-06-03 | $49.62 | $50.15 | $49.62 | $50.06 | $45.63 | 10,056 |
2020-06-02 | $48.98 | $49.72 | $48.96 | $49.72 | $45.32 | 13,831 |
2020-06-01 | $48.68 | $49.14 | $48.68 | $49.14 | $44.79 | 31,300 |
2020-05-29 | $48.49 | $49.03 | $48.40 | $48.79 | $44.47 | 38,356 |
2020-05-28 | $48.38 | $48.81 | $48.38 | $48.50 | $44.20 | 32,048 |
2020-05-27 | $48.35 | $48.61 | $47.99 | $48.51 | $44.21 | 15,290 |
2020-05-26 | $47.98 | $48.22 | $47.72 | $48.10 | $43.84 | 11,414 |
2020-05-22 | $47.66 | $48.09 | $47.66 | $48.04 | $43.59 | 15,150 |
2020-05-21 | $47.60 | $48.05 | $47.47 | $48.05 | $43.60 | 24,302 |
2020-05-20 | $47.42 | $47.62 | $47.32 | $47.58 | $43.17 | 9,300 |
2020-05-19 | $47.10 | $47.20 | $46.88 | $47.06 | $42.70 | 6,100 |
2020-05-18 | $47.01 | $47.21 | $46.86 | $47.18 | $42.81 | 12,715 |
2020-05-15 | $46.14 | $46.49 | $46.14 | $46.49 | $42.19 | 16,935 |
2020-05-14 | $48.59 | $48.59 | $46.36 | $46.78 | $42.45 | 27,469 |
2020-05-13 | $46.84 | $47.09 | $46.71 | $46.88 | $42.54 | 7,700 |
2020-05-12 | $47.20 | $47.20 | $46.89 | $47.06 | $42.70 | 8,854 |
2020-05-11 | $46.69 | $47.06 | $46.69 | $47.06 | $42.70 | 5,000 |
2020-05-08 | $46.58 | $47.18 | $46.58 | $47.17 | $42.80 | 17,062 |
2020-05-07 | $46.65 | $46.88 | $46.60 | $46.78 | $42.45 | 7,000 |
2020-05-06 | $46.30 | $46.84 | $46.30 | $46.49 | $42.19 | 14,473 |
2020-05-05 | $46.54 | $46.66 | $46.53 | $46.56 | $42.25 | 4,551 |
2020-05-04 | $46.14 | $46.78 | $46.14 | $46.53 | $42.22 | 10,936 |
2020-05-01 | $46.59 | $46.62 | $46.32 | $46.51 | $42.20 | 15,646 |
2020-04-30 | $46.62 | $46.93 | $46.32 | $46.85 | $42.51 | 11,534 |
2020-04-29 | $46.56 | $46.78 | $46.48 | $46.72 | $42.39 | 23,613 |
2020-04-28 | $46.41 | $46.45 | $45.96 | $46.45 | $42.15 | 15,100 |
2020-04-27 | $46.18 | $46.45 | $46.18 | $46.44 | $42.14 | 11,855 |
2020-04-24 | $46.72 | $46.89 | $46.51 | $46.68 | $42.35 | 8,783 |
2020-04-23 | $46.83 | $46.95 | $46.58 | $46.77 | $42.44 | 17,600 |
2020-04-22 | $47.26 | $47.68 | $46.86 | $46.95 | $42.60 | 26,391 |
2020-04-21 | $47.38 | $47.38 | $46.78 | $47.00 | $42.65 | 14,800 |
2020-04-20 | $47.92 | $48.14 | $47.84 | $47.95 | $43.34 | 10,924 |
2020-04-17 | $48.53 | $48.53 | $47.28 | $48.20 | $43.57 | 19,509 |
2020-04-16 | $47.26 | $47.64 | $47.08 | $47.61 | $43.03 | 11,500 |
2020-04-15 | $47.12 | $47.32 | $46.91 | $47.23 | $42.69 | 9,271 |
2020-04-14 | $47.55 | $47.97 | $47.30 | $47.81 | $43.21 | 16,971 |
2020-04-13 | $47.00 | $47.25 | $46.53 | $47.25 | $42.71 | 19,400 |
2020-04-09 | $46.40 | $47.00 | $46.35 | $46.94 | $42.43 | 42,900 |
2020-04-08 | $44.52 | $45.07 | $44.52 | $45.02 | $40.69 | 3,300 |
2020-04-07 | $44.45 | $44.57 | $44.09 | $44.17 | $39.93 | 24,200 |
2020-04-06 | $43.98 | $44.17 | $43.97 | $44.17 | $39.93 | 3,195 |
2020-04-03 | $43.19 | $44.30 | $43.19 | $43.83 | $39.61 | 10,402 |
2020-04-02 | $44.07 | $44.44 | $44.06 | $44.44 | $40.17 | 22,400 |
2020-04-01 | $44.20 | $44.27 | $44.01 | $44.05 | $39.82 | 5,406 |
2020-03-31 | $44.85 | $45.00 | $44.60 | $44.70 | $40.40 | 11,463 |
2020-03-30 | $44.26 | $44.92 | $44.26 | $44.84 | $40.53 | 8,537 |
2020-03-27 | $43.55 | $44.66 | $43.40 | $44.06 | $39.82 | 31,388 |
2020-03-26 | $42.71 | $43.80 | $42.71 | $43.74 | $39.54 | 5,867 |
2020-03-25 | $41.16 | $42.65 | $41.00 | $41.94 | $37.91 | 10,506 |
2020-03-24 | $40.78 | $41.15 | $40.67 | $41.12 | $37.16 | 9,178 |
2020-03-23 | $41.01 | $41.01 | $40.02 | $40.31 | $36.25 | 17,429 |
2020-03-20 | $41.45 | $42.58 | $40.92 | $40.96 | $36.83 | 34,411 |
2020-03-19 | $42.31 | $42.31 | $41.32 | $41.58 | $37.39 | 22,236 |
2020-03-18 | $43.11 | $43.79 | $41.85 | $42.76 | $38.45 | 18,647 |
2020-03-17 | $44.09 | $44.55 | $43.64 | $44.45 | $39.97 | 22,297 |
2020-03-16 | $42.65 | $45.78 | $42.65 | $44.06 | $39.62 | 14,796 |
2020-03-13 | $46.83 | $47.61 | $45.19 | $47.61 | $42.81 | 29,379 |
2020-03-12 | $45.01 | $47.76 | $45.01 | $45.74 | $41.13 | 33,786 |
2020-03-11 | $48.74 | $48.94 | $47.96 | $48.09 | $43.24 | 22,904 |
2020-03-10 | $48.63 | $49.67 | $48.63 | $49.67 | $44.66 | 7,032 |
2020-03-09 | $47.97 | $48.76 | $47.94 | $48.60 | $43.70 | 11,000 |
2020-03-06 | $50.58 | $50.61 | $50.17 | $50.60 | $45.50 | 6,212 |
2020-03-05 | $51.36 | $51.43 | $50.94 | $51.02 | $45.88 | 5,900 |
2020-03-04 | $51.36 | $51.70 | $51.36 | $51.70 | $46.49 | 7,477 |
2020-03-03 | $51.20 | $51.36 | $50.82 | $51.10 | $45.95 | 5,899 |
2020-03-02 | $50.72 | $51.25 | $50.66 | $51.10 | $45.95 | 14,688 |
2020-02-28 | $49.85 | $50.80 | $49.85 | $50.80 | $45.68 | 16,513 |
2020-02-27 | $50.98 | $51.18 | $50.59 | $50.66 | $45.55 | 17,000 |
2020-02-26 | $51.58 | $51.58 | $51.27 | $51.48 | $46.29 | 12,634 |
2020-02-25 | $51.87 | $51.87 | $51.31 | $51.37 | $46.19 | 11,608 |
2020-02-24 | $51.91 | $52.01 | $51.87 | $51.87 | $46.44 | 11,916 |
2020-02-21 | $52.32 | $52.35 | $52.27 | $52.32 | $46.84 | 3,900 |
2020-02-20 | $52.33 | $52.39 | $52.26 | $52.36 | $46.88 | 5,696 |
2020-02-19 | $52.40 | $52.46 | $52.38 | $52.39 | $46.90 | 7,330 |
2020-02-18 | $52.32 | $52.33 | $52.24 | $52.31 | $46.83 | 6,600 |
2020-02-14 | $52.37 | $52.37 | $52.32 | $52.33 | $46.85 | 4,890 |
2020-02-13 | $52.32 | $52.32 | $52.30 | $52.32 | $46.84 | 15,900 |
2020-02-12 | $52.26 | $52.49 | $52.26 | $52.40 | $46.92 | 9,432 |
2020-02-11 | $52.21 | $52.27 | $52.20 | $52.24 | $46.77 | 2,068 |
2020-02-10 | $52.18 | $52.20 | $52.13 | $52.20 | $46.73 | 3,665 |
2020-02-07 | $52.17 | $52.17 | $52.12 | $52.12 | $46.66 | 4,692 |
2020-02-06 | $52.19 | $52.19 | $52.06 | $52.16 | $46.69 | 28,966 |
2020-02-05 | $52.15 | $52.18 | $52.06 | $52.17 | $46.71 | 5,190 |
2020-02-04 | $51.99 | $52.00 | $51.95 | $51.98 | $46.53 | 13,174 |
2020-02-03 | $51.83 | $51.83 | $51.74 | $51.78 | $46.36 | 6,885 |
2020-01-31 | $51.90 | $51.90 | $51.65 | $51.76 | $46.34 | 6,354 |
2020-01-30 | $52.14 | $52.14 | $51.78 | $51.81 | $46.39 | 10,623 |
2020-01-29 | $51.94 | $51.94 | $51.88 | $51.88 | $46.44 | 7,605 |
2020-01-28 | $51.80 | $51.82 | $51.74 | $51.82 | $46.39 | 11,000 |
2020-01-27 | $51.59 | $51.66 | $51.47 | $51.48 | $46.09 | 16,426 |
2020-01-24 | $52.03 | $52.03 | $51.79 | $51.87 | $46.43 | 5,000 |
2020-01-23 | $52.14 | $52.14 | $52.03 | $52.04 | $46.59 | 5,848 |
2020-01-22 | $52.17 | $52.17 | $52.14 | $52.15 | $46.69 | 4,882 |
2020-01-21 | $52.25 | $52.26 | $52.15 | $52.17 | $46.70 | 9,163 |
2020-01-17 | $52.40 | $52.52 | $52.38 | $52.40 | $46.72 | 13,508 |
2020-01-16 | $52.40 | $52.43 | $52.31 | $52.38 | $46.70 | 7,495 |
2020-01-15 | $52.40 | $52.42 | $52.36 | $52.40 | $46.71 | 11,553 |
2020-01-14 | $52.34 | $52.38 | $52.34 | $52.37 | $46.69 | 10,599 |
2020-01-13 | $52.29 | $52.38 | $52.24 | $52.32 | $46.64 | 16,718 |
2020-01-10 | $52.23 | $52.25 | $52.22 | $52.25 | $46.58 | 11,100 |
2020-01-09 | $52.22 | $52.31 | $52.13 | $52.27 | $46.60 | 27,573 |
2020-01-08 | $52.20 | $52.30 | $52.18 | $52.22 | $46.56 | 11,191 |
2020-01-07 | $52.20 | $52.30 | $52.20 | $52.22 | $46.56 | 9,824 |
2020-01-06 | $52.20 | $52.20 | $52.12 | $52.19 | $46.53 | 9,252 |
2020-01-03 | $52.19 | $52.19 | $52.14 | $52.17 | $46.51 | 10,030 |
2020-01-02 | $52.28 | $52.28 | $52.19 | $52.27 | $46.60 | 9,770 |
2019-12-31 | $52.11 | $52.15 | $52.09 | $52.13 | $46.47 | 13,488 |
2019-12-30 | $52.13 | $52.17 | $52.04 | $52.13 | $46.48 | 6,853 |
2019-12-27 | $52.22 | $52.22 | $52.13 | $52.15 | $46.49 | 7,420 |
2019-12-26 | $52.08 | $52.15 | $52.08 | $52.13 | $46.48 | 3,300 |
2019-12-24 | $52.12 | $52.13 | $52.04 | $52.09 | $46.44 | 2,569 |
2019-12-23 | $51.99 | $52.10 | $51.99 | $52.10 | $46.45 | 5,870 |
2019-12-20 | $52.36 | $52.36 | $52.19 | $52.23 | $46.39 | 5,466 |
2019-12-19 | $52.27 | $52.29 | $52.22 | $52.29 | $46.45 | 5,323 |
2019-12-18 | $52.20 | $52.32 | $52.17 | $52.32 | $46.47 | 9,959 |
2019-12-17 | $52.12 | $52.16 | $52.12 | $52.14 | $46.31 | 5,213 |
2019-12-16 | $52.06 | $52.07 | $52.05 | $52.06 | $46.24 | 6,200 |
2019-12-13 | $51.99 | $52.09 | $51.95 | $52.09 | $46.27 | 9,553 |
2019-12-12 | $51.84 | $51.98 | $51.84 | $51.93 | $46.13 | 4,638 |
2019-12-11 | $51.73 | $51.90 | $51.72 | $51.90 | $46.10 | 15,500 |
2019-12-10 | $51.63 | $51.72 | $51.63 | $51.70 | $45.93 | 4,387 |
2019-12-09 | $51.67 | $51.67 | $51.61 | $51.62 | $45.85 | 5,452 |
2019-12-06 | $51.55 | $51.61 | $51.55 | $51.61 | $45.84 | 5,700 |
2019-12-05 | $51.43 | $51.47 | $51.43 | $51.46 | $45.71 | 8,742 |
2019-12-04 | $51.36 | $51.52 | $51.36 | $51.49 | $45.73 | 8,300 |
2019-12-03 | $51.29 | $51.29 | $51.26 | $51.28 | $45.55 | 14,600 |
2019-12-02 | $51.37 | $51.44 | $51.34 | $51.37 | $45.63 | 4,000 |
2019-11-29 | $51.41 | $51.44 | $51.40 | $51.43 | $45.68 | 3,800 |
2019-11-27 | $51.40 | $51.40 | $51.34 | $51.35 | $45.61 | 7,800 |
2019-11-26 | $51.36 | $51.41 | $51.28 | $51.40 | $45.66 | 7,620 |
2019-11-25 | $51.23 | $51.33 | $51.22 | $51.32 | $45.58 | 10,532 |
2019-11-22 | $51.32 | $51.34 | $51.32 | $51.34 | $45.41 | 4,600 |
2019-11-21 | $51.30 | $51.40 | $51.26 | $51.32 | $45.39 | 4,396 |
2019-11-20 | $51.39 | $51.39 | $51.31 | $51.32 | $45.39 | 4,997 |
2019-11-19 | $51.52 | $51.52 | $51.36 | $51.41 | $45.47 | 10,974 |
2019-11-18 | $51.54 | $51.60 | $51.45 | $51.45 | $45.50 | 11,045 |
2019-11-15 | $51.53 | $51.59 | $51.49 | $51.51 | $45.56 | 5,400 |
2019-11-14 | $51.45 | $51.47 | $51.45 | $51.46 | $45.51 | 4,922 |
2019-11-13 | $51.48 | $51.56 | $51.39 | $51.45 | $45.50 | 16,557 |
2019-11-12 | $51.42 | $51.48 | $51.42 | $51.47 | $45.52 | 4,040 |
2019-11-11 | $51.42 | $51.45 | $51.40 | $51.40 | $45.46 | 4,018 |
2019-11-08 | $51.51 | $51.53 | $51.41 | $51.53 | $45.58 | 8,033 |
2019-11-07 | $51.51 | $51.58 | $51.50 | $51.56 | $45.60 | 8,909 |
2019-11-06 | $51.50 | $51.52 | $51.50 | $51.52 | $45.56 | 2,097 |
2019-11-05 | $51.57 | $51.57 | $51.45 | $51.48 | $45.53 | 6,329 |
2019-11-04 | $51.57 | $51.58 | $51.51 | $51.56 | $45.60 | 4,900 |
2019-11-01 | $51.50 | $51.50 | $51.45 | $51.49 | $45.54 | 1,800 |
2019-10-31 | $51.33 | $51.33 | $51.24 | $51.26 | $45.34 | 3,700 |
2019-10-30 | $51.52 | $51.52 | $51.38 | $51.45 | $45.50 | 2,400 |
2019-10-29 | $51.56 | $51.60 | $51.48 | $51.56 | $45.60 | 13,362 |
2019-10-28 | $51.55 | $51.58 | $51.47 | $51.55 | $45.59 | 3,385 |
2019-10-25 | $51.50 | $51.54 | $51.47 | $51.50 | $45.55 | 3,235 |
2019-10-24 | $51.36 | $51.47 | $51.36 | $51.38 | $45.44 | 6,848 |
2019-10-23 | $51.36 | $51.39 | $51.32 | $51.39 | $45.45 | 2,900 |
2019-10-22 | $51.32 | $51.40 | $51.29 | $51.33 | $45.40 | 5,559 |
2019-10-21 | $51.59 | $51.65 | $51.51 | $51.56 | $45.39 | 9,682 |
2019-10-18 | $51.50 | $51.56 | $51.43 | $51.48 | $45.31 | 4,850 |
2019-10-17 | $51.54 | $51.55 | $51.50 | $51.50 | $45.34 | 987 |
2019-10-16 | $51.49 | $51.55 | $51.46 | $51.46 | $45.30 | 5,886 |
2019-10-15 | $51.45 | $51.61 | $51.42 | $51.56 | $45.39 | 26,000 |
2019-10-14 | $51.37 | $51.45 | $51.37 | $51.43 | $45.28 | 2,600 |
2019-10-11 | $51.35 | $51.42 | $51.20 | $51.33 | $45.19 | 7,359 |
2019-10-10 | $51.20 | $51.25 | $51.15 | $51.17 | $45.05 | 4,708 |
2019-10-09 | $51.21 | $51.21 | $51.12 | $51.12 | $45.00 | 6,000 |
2019-10-08 | $51.01 | $51.08 | $51.01 | $51.04 | $44.93 | 3,500 |
2019-10-07 | $51.22 | $51.22 | $51.12 | $51.15 | $45.03 | 3,800 |
2019-10-04 | $51.18 | $51.23 | $51.15 | $51.23 | $45.10 | 1,964 |
2019-10-03 | $51.10 | $51.12 | $51.02 | $51.08 | $44.97 | 3,000 |
2019-10-02 | $51.18 | $51.20 | $51.14 | $51.15 | $45.03 | 2,100 |
2019-10-01 | $51.44 | $51.44 | $51.30 | $51.37 | $45.22 | 31,970 |
2019-09-30 | $51.43 | $51.57 | $51.35 | $51.55 | $45.38 | 14,953 |
2019-09-27 | $51.47 | $51.47 | $51.36 | $51.41 | $45.26 | 3,100 |
2019-09-26 | $51.55 | $51.60 | $51.49 | $51.54 | $45.37 | 5,423 |
2019-09-25 | $51.59 | $51.67 | $51.52 | $51.62 | $45.44 | 6,605 |
2019-09-24 | $51.65 | $51.75 | $51.65 | $51.70 | $45.51 | 8,104 |
2019-09-23 | $51.82 | $52.02 | $51.82 | $51.95 | $45.52 | 19,384 |
2019-09-20 | $51.84 | $51.91 | $51.81 | $51.85 | $45.44 | 9,822 |
2019-09-19 | $51.70 | $51.87 | $51.70 | $51.83 | $45.42 | 20,375 |
2019-09-18 | $51.82 | $51.84 | $51.72 | $51.84 | $45.42 | 60,130 |
2019-09-17 | $51.77 | $51.89 | $51.77 | $51.84 | $45.43 | 5,389 |
2019-09-16 | $51.70 | $51.80 | $51.70 | $51.77 | $45.36 | 3,322 |
2019-09-13 | $51.70 | $51.72 | $51.62 | $51.66 | $45.26 | 6,700 |
2019-09-12 | $51.74 | $51.82 | $51.69 | $51.77 | $45.36 | 3,925 |
2019-09-11 | $51.73 | $51.76 | $51.71 | $51.71 | $45.31 | 3,381 |
2019-09-10 | $51.74 | $51.74 | $51.66 | $51.72 | $45.32 | 19,079 |
2019-09-09 | $51.66 | $51.81 | $51.62 | $51.76 | $45.35 | 8,137 |
2019-09-06 | $51.64 | $51.80 | $51.56 | $51.77 | $45.36 | 20,059 |
2019-09-05 | $51.59 | $51.62 | $51.57 | $51.57 | $45.18 | 3,700 |
2019-09-04 | $51.42 | $51.54 | $51.41 | $51.51 | $45.14 | 7,867 |
2019-09-03 | $51.40 | $51.40 | $51.18 | $51.33 | $44.98 | 7,419 |
2019-08-30 | $51.44 | $51.48 | $51.40 | $51.42 | $45.06 | 6,991 |
2019-08-29 | $51.43 | $51.53 | $51.43 | $51.52 | $45.14 | 7,053 |
2019-08-28 | $51.42 | $51.44 | $51.35 | $51.43 | $45.07 | 4,900 |
2019-08-27 | $51.31 | $51.34 | $51.21 | $51.28 | $44.94 | 5,507 |
2019-08-26 | $51.36 | $51.59 | $51.30 | $51.52 | $44.94 | 8,895 |
2019-08-23 | $51.48 | $51.48 | $51.17 | $51.17 | $44.64 | 3,428 |
2019-08-22 | $51.14 | $51.44 | $51.14 | $51.41 | $44.84 | 3,971 |
2019-08-21 | $51.34 | $51.37 | $51.31 | $51.36 | $44.80 | 1,462 |
2019-08-20 | $51.17 | $51.26 | $51.13 | $51.14 | $44.61 | 8,204 |
2019-08-19 | $51.14 | $51.19 | $51.01 | $51.02 | $44.51 | 9,297 |
2019-08-16 | $51.00 | $51.05 | $50.99 | $51.05 | $44.53 | 2,679 |
2019-08-15 | $50.79 | $50.87 | $50.79 | $50.84 | $44.35 | 2,413 |
2019-08-14 | $50.91 | $50.91 | $50.69 | $50.72 | $44.25 | 4,596 |
2019-08-13 | $51.17 | $51.22 | $51.14 | $51.14 | $44.61 | 2,607 |
2019-08-12 | $51.02 | $51.04 | $50.89 | $50.94 | $44.43 | 2,591 |
2019-08-09 | $51.00 | $51.16 | $50.97 | $51.03 | $44.52 | 8,202 |
2019-08-08 | $50.95 | $51.09 | $50.95 | $51.09 | $44.57 | 3,330 |
2019-08-07 | $50.79 | $50.95 | $50.73 | $50.95 | $44.44 | 4,354 |
2019-08-06 | $50.97 | $51.03 | $50.86 | $50.98 | $44.47 | 9,713 |
2019-08-05 | $50.88 | $50.88 | $50.41 | $50.48 | $44.04 | 11,537 |
2019-08-02 | $51.27 | $51.35 | $51.20 | $51.30 | $44.75 | 19,240 |
2019-08-01 | $51.34 | $51.45 | $51.20 | $51.26 | $44.72 | 5,432 |
2019-07-31 | $51.38 | $51.42 | $51.20 | $51.23 | $44.69 | 18,353 |
2019-07-30 | $51.26 | $51.30 | $51.26 | $51.29 | $44.74 | 4,170 |
2019-07-29 | $51.41 | $51.51 | $51.32 | $51.37 | $44.81 | 16,575 |
2019-07-26 | $51.28 | $51.43 | $51.28 | $51.37 | $44.81 | 3,300 |
2019-07-25 | $51.23 | $51.29 | $51.11 | $51.23 | $44.69 | 2,599 |
2019-07-24 | $51.28 | $51.32 | $51.20 | $51.28 | $44.73 | 5,319 |
2019-07-23 | $51.04 | $51.33 | $51.04 | $51.27 | $44.72 | 5,874 |
2019-07-22 | $51.33 | $51.43 | $51.25 | $51.32 | $44.58 | 6,430 |
2019-07-19 | $51.17 | $51.33 | $51.17 | $51.24 | $44.51 | 4,739 |
2019-07-18 | $51.30 | $51.38 | $51.17 | $51.29 | $44.55 | 2,940 |
2019-07-17 | $51.41 | $51.41 | $51.30 | $51.34 | $44.60 | 7,418 |
2019-07-16 | $51.42 | $51.42 | $51.30 | $51.35 | $44.60 | 2,204 |
2019-07-15 | $51.44 | $51.45 | $51.32 | $51.37 | $44.62 | 2,821 |
2019-07-12 | $51.31 | $51.37 | $51.31 | $51.37 | $44.62 | 27,113 |
2019-07-11 | $51.66 | $51.66 | $51.46 | $51.48 | $44.71 | 5,178 |
2019-07-10 | $51.51 | $51.59 | $51.50 | $51.59 | $44.81 | 2,428 |
2019-07-09 | $51.44 | $51.59 | $51.36 | $51.49 | $44.72 | 3,454 |
2019-07-08 | $51.46 | $51.62 | $51.27 | $51.31 | $44.57 | 3,561 |
2019-07-05 | $51.64 | $51.64 | $51.41 | $51.55 | $44.78 | 2,643 |
2019-07-03 | $51.75 | $51.75 | $51.54 | $51.63 | $44.85 | 400 |
2019-07-02 | $51.31 | $51.47 | $51.31 | $51.41 | $44.65 | 32,393 |
2019-07-01 | $51.43 | $51.50 | $51.33 | $51.36 | $44.61 | 3,364 |
2019-06-28 | $51.35 | $51.37 | $51.21 | $51.31 | $44.57 | 17,412 |
2019-06-27 | $51.28 | $51.28 | $51.27 | $51.27 | $44.53 | 803 |
2019-06-26 | $51.25 | $51.25 | $51.18 | $51.18 | $44.46 | 1,344 |
2019-06-25 | $51.41 | $51.41 | $51.18 | $51.18 | $44.46 | 1,793 |
2019-06-24 | $51.43 | $51.44 | $51.30 | $51.41 | $44.66 | 5,038 |
2019-06-21 | $51.55 | $51.71 | $51.55 | $51.63 | $44.64 | 3,331 |
2019-06-20 | $51.59 | $51.71 | $51.56 | $51.71 | $44.70 | 3,776 |
2019-06-19 | $51.41 | $51.43 | $51.41 | $51.43 | $44.46 | 839 |
2019-06-18 | $51.23 | $51.28 | $51.14 | $51.20 | $44.26 | 14,155 |
2019-06-17 | $50.97 | $50.97 | $50.91 | $50.93 | $44.03 | 3,581 |
2019-06-14 | $50.97 | $50.97 | $50.92 | $50.92 | $44.02 | 511 |
2019-06-13 | $50.94 | $51.03 | $50.94 | $50.96 | $44.05 | 2,125 |
2019-06-12 | $50.98 | $50.99 | $50.83 | $50.84 | $43.95 | 2,395 |
2019-06-11 | $50.95 | $51.07 | $50.90 | $50.99 | $44.08 | 2,167 |
2019-06-10 | $50.91 | $50.91 | $50.85 | $50.85 | $43.96 | 762 |
2019-06-07 | $50.75 | $50.81 | $50.75 | $50.81 | $43.92 | 740 |
2019-06-06 | $50.47 | $50.66 | $50.47 | $50.56 | $43.71 | 3,010 |
2019-06-05 | $50.46 | $50.49 | $50.46 | $50.49 | $43.65 | 907 |
2019-06-04 | $50.29 | $50.43 | $50.29 | $50.43 | $43.60 | 6,510 |
2019-06-03 | $50.12 | $50.12 | $49.96 | $50.01 | $43.24 | 21,081 |
2019-05-31 | $49.97 | $50.06 | $49.97 | $50.00 | $43.23 | 30,571 |
2019-05-30 | $50.39 | $50.39 | $50.18 | $50.25 | $43.45 | 995 |
2019-05-29 | $50.20 | $50.24 | $50.20 | $50.24 | $43.44 | 2,474 |
2019-05-28 | $50.38 | $50.40 | $50.36 | $50.40 | $43.57 | 2,335 |
2019-05-24 | $50.61 | $50.66 | $50.49 | $50.55 | $43.50 | 3,027 |
2019-05-23 | $50.69 | $50.69 | $50.49 | $50.61 | $43.55 | 1,426 |
2019-05-22 | $50.70 | $50.83 | $50.70 | $50.83 | $43.74 | 4,363 |
2019-05-21 | $50.75 | $50.87 | $50.75 | $50.82 | $43.73 | 1,167 |
2019-05-20 | $50.61 | $50.70 | $50.59 | $50.70 | $43.63 | 765 |
2019-05-17 | $50.73 | $50.89 | $50.64 | $50.85 | $43.76 | 8,644 |
2019-05-16 | $50.76 | $50.82 | $50.66 | $50.71 | $43.63 | 2,200 |
2019-05-15 | $50.56 | $50.63 | $50.48 | $50.57 | $43.52 | 2,155 |
2019-05-14 | $50.57 | $50.67 | $50.55 | $50.55 | $43.50 | 1,819 |
2019-05-13 | $50.64 | $50.64 | $50.36 | $50.43 | $43.40 | 2,361 |
2019-05-10 | $50.61 | $50.84 | $50.61 | $50.84 | $43.75 | 2,275 |
2019-05-09 | $50.80 | $50.85 | $50.50 | $50.66 | $43.60 | 19,775 |
2019-05-08 | $51.14 | $51.19 | $51.06 | $51.06 | $43.94 | 1,802 |
2019-05-07 | $51.15 | $51.15 | $51.04 | $51.04 | $43.92 | 1,318 |
2019-05-06 | $51.27 | $51.38 | $51.20 | $51.37 | $44.21 | 3,534 |
2019-05-03 | $51.32 | $51.34 | $51.28 | $51.31 | $44.15 | 1,697 |
2019-05-02 | $51.10 | $51.16 | $51.08 | $51.16 | $44.02 | 616 |
2019-05-01 | $51.34 | $51.39 | $51.18 | $51.18 | $44.04 | 4,465 |
2019-04-30 | $51.53 | $51.53 | $51.23 | $51.32 | $44.16 | 3,513 |
2019-04-29 | $51.27 | $51.27 | $51.15 | $51.21 | $44.07 | 2,820 |
2019-04-26 | $51.25 | $51.30 | $51.25 | $51.26 | $44.11 | 3,057 |
2019-04-25 | $51.17 | $51.22 | $51.13 | $51.21 | $44.07 | 2,779 |
2019-04-24 | $51.27 | $51.34 | $51.26 | $51.28 | $44.13 | 4,533 |
2019-04-23 | $51.33 | $51.34 | $51.21 | $51.27 | $44.11 | 5,022 |
2019-04-22 | $51.40 | $51.40 | $51.30 | $51.33 | $43.97 | 1,144 |
2019-04-18 | $51.31 | $51.42 | $51.31 | $51.38 | $44.01 | 1,792 |
2019-04-17 | $51.43 | $51.43 | $51.32 | $51.37 | $44.00 | 2,330 |
2019-04-16 | $51.39 | $51.44 | $51.39 | $51.44 | $44.06 | 1,799 |
2019-04-15 | $51.44 | $51.47 | $51.32 | $51.43 | $44.05 | 1,889 |
2019-04-12 | $51.45 | $51.47 | $51.31 | $51.38 | $44.01 | 15,980 |
2019-04-11 | $51.22 | $51.41 | $51.22 | $51.37 | $44.00 | 7,519 |
2019-04-10 | $51.21 | $51.32 | $51.16 | $51.32 | $43.96 | 3,361 |
2019-04-09 | $51.09 | $51.12 | $51.05 | $51.12 | $43.79 | 1,261 |
2019-04-08 | $51.06 | $51.10 | $51.05 | $51.10 | $43.77 | 2,661 |
2019-04-05 | $51.10 | $51.11 | $51.09 | $51.11 | $43.78 | 1,297 |
2019-04-04 | $50.95 | $51.05 | $50.95 | $51.00 | $43.68 | 23,445 |
2019-04-03 | $51.01 | $51.04 | $50.90 | $50.98 | $43.67 | 6,759 |
2019-04-02 | $50.83 | $50.94 | $50.82 | $50.91 | $43.61 | 2,860 |
2019-04-01 | $50.86 | $50.89 | $50.84 | $50.89 | $43.60 | 3,760 |
2019-03-29 | $50.73 | $50.87 | $50.73 | $50.79 | $43.50 | 1,569 |
2019-03-28 | $50.65 | $50.73 | $50.55 | $50.70 | $43.43 | 4,054 |
2019-03-27 | $50.54 | $50.67 | $50.51 | $50.52 | $43.28 | 3,853 |
2019-03-26 | $50.63 | $50.63 | $50.46 | $50.60 | $43.34 | 6,902 |
2019-03-25 | $50.71 | $50.75 | $50.63 | $50.69 | $43.25 | 1,874 |
2019-03-22 | $50.85 | $50.85 | $50.61 | $50.61 | $43.18 | 2,066 |
2019-03-21 | $50.83 | $50.94 | $50.83 | $50.86 | $43.40 | 2,600 |
2019-03-20 | $50.63 | $50.85 | $50.63 | $50.85 | $43.39 | 3,394 |
2019-03-19 | $50.62 | $50.79 | $50.60 | $50.66 | $43.23 | 5,300 |
2019-03-18 | $50.70 | $50.70 | $50.66 | $50.66 | $43.23 | 1,078 |
2019-03-15 | $50.78 | $50.93 | $50.62 | $50.93 | $43.46 | 5,877 |
2019-03-14 | $50.77 | $50.87 | $50.62 | $50.63 | $43.20 | 30,787 |
2019-03-13 | $50.74 | $50.83 | $50.47 | $50.83 | $43.37 | 13,444 |
2019-03-12 | $50.56 | $50.57 | $50.53 | $50.57 | $43.15 | 738 |
2019-03-11 | $50.40 | $50.56 | $50.36 | $50.37 | $42.98 | 1,748 |
2019-03-08 | $50.12 | $50.35 | $50.12 | $50.27 | $42.89 | 825 |
2019-03-07 | $50.46 | $50.47 | $50.43 | $50.43 | $43.03 | 11,962 |
2019-03-06 | $50.51 | $50.58 | $50.51 | $50.58 | $43.16 | 13,298 |
2019-03-05 | $50.61 | $50.61 | $50.50 | $50.57 | $43.15 | 10,695 |
2019-03-04 | $50.52 | $50.53 | $50.44 | $50.52 | $43.11 | 9,975 |
2019-03-01 | $50.30 | $50.55 | $50.30 | $50.51 | $43.10 | 15,910 |
2019-02-28 | $50.43 | $50.50 | $50.30 | $50.47 | $43.06 | 34,220 |
2019-02-27 | $50.26 | $50.26 | $50.25 | $50.25 | $42.88 | 523 |
2019-02-26 | $50.25 | $50.25 | $50.22 | $50.23 | $42.86 | 498 |
2019-02-25 | $50.39 | $50.39 | $50.17 | $50.17 | $42.81 | 300 |
2019-02-22 | $50.25 | $50.35 | $50.06 | $50.10 | $42.75 | 3,502 |
2019-02-21 | $50.23 | $50.25 | $50.14 | $50.20 | $42.83 | 3,974 |
2019-02-20 | $50.10 | $50.10 | $50.10 | $50.10 | $42.75 | 250 |
2019-02-19 | $49.97 | $50.20 | $49.95 | $49.97 | $42.64 | 1,806 |
2019-02-15 | $50.07 | $50.19 | $50.07 | $50.18 | $42.62 | 1,185 |
2019-02-14 | $49.95 | $50.22 | $49.95 | $50.08 | $42.53 | 2,833 |
2019-02-13 | $50.28 | $50.28 | $49.98 | $50.02 | $42.49 | 3,044 |
2019-02-12 | $49.98 | $50.25 | $49.95 | $50.22 | $42.65 | 7,253 |
2019-02-11 | $49.77 | $49.78 | $49.77 | $49.78 | $42.28 | 668 |
2019-02-08 | $49.78 | $49.80 | $49.78 | $49.80 | $42.30 | 511 |
2019-02-07 | $49.76 | $49.76 | $49.76 | $49.76 | $42.26 | 435 |
2019-02-06 | $49.96 | $50.13 | $49.94 | $49.94 | $42.42 | 774 |
2019-02-05 | $49.80 | $49.91 | $49.80 | $49.91 | $42.39 | 476 |
2019-02-04 | $49.69 | $49.69 | $49.69 | $49.69 | $42.20 | 81 |
2019-02-01 | $49.78 | $49.78 | $49.49 | $49.62 | $42.15 | 717 |
2019-01-31 | $49.85 | $49.85 | $49.72 | $49.72 | $42.23 | 4,032 |
2019-01-30 | $49.49 | $49.64 | $49.40 | $49.61 | $42.14 | 1,016 |
2019-01-29 | $49.48 | $49.48 | $49.32 | $49.32 | $41.89 | 1,696 |
2019-01-28 | $49.27 | $49.27 | $49.27 | $49.27 | $41.85 | 1,678 |
2019-01-25 | $49.31 | $49.32 | $49.31 | $49.31 | $41.88 | 997 |
2019-01-24 | $49.08 | $49.39 | $49.08 | $49.24 | $41.82 | 3,921 |
2019-01-23 | $49.23 | $49.41 | $49.07 | $49.20 | $41.78 | 2,956 |
2019-01-22 | $49.32 | $49.34 | $49.21 | $49.28 | $41.86 | 2,084 |
2019-01-18 | $49.70 | $49.81 | $49.68 | $49.80 | $42.10 | 3,682 |
2019-01-17 | $49.49 | $49.60 | $49.41 | $49.49 | $41.84 | 708 |
2019-01-16 | $49.36 | $49.58 | $49.26 | $49.36 | $41.72 | 2,747 |
2019-01-15 | $49.42 | $49.42 | $49.21 | $49.22 | $41.61 | 2,704 |
2019-01-14 | $49.31 | $49.31 | $49.06 | $49.20 | $41.59 | 1,081 |
2019-01-11 | $49.12 | $49.37 | $49.10 | $49.20 | $41.59 | 1,412 |
2019-01-10 | $49.01 | $49.46 | $49.01 | $49.26 | $41.64 | 1,824 |
2019-01-09 | $49.00 | $49.14 | $48.96 | $49.13 | $41.53 | 4,715 |
2019-01-08 | $48.72 | $48.97 | $48.72 | $48.96 | $41.39 | 845 |
2019-01-07 | $48.72 | $48.78 | $48.59 | $48.59 | $41.08 | 1,028 |
2019-01-04 | $48.28 | $48.28 | $48.16 | $48.16 | $40.72 | 1,616 |
2019-01-03 | $47.58 | $47.58 | $47.38 | $47.38 | $40.06 | 1,321 |
2019-01-02 | $47.51 | $47.51 | $47.51 | $47.51 | $40.17 | 94 |
2018-12-31 | $47.76 | $47.76 | $47.53 | $47.53 | $40.19 | 3,108 |
2018-12-28 | $47.54 | $47.67 | $47.31 | $47.43 | $40.10 | 2,449 |
2018-12-27 | $47.29 | $47.43 | $47.08 | $47.43 | $40.10 | 1,250 |
2018-12-26 | $46.94 | $47.50 | $46.75 | $47.50 | $40.16 | 1,563 |
2018-12-24 | $46.95 | $46.95 | $46.78 | $46.78 | $39.55 | 382 |
2018-12-21 | $47.64 | $47.64 | $47.10 | $47.31 | $39.80 | 1,302 |
2018-12-20 | $47.57 | $47.72 | $47.48 | $47.58 | $40.02 | 2,169 |
2018-12-19 | $47.97 | $47.97 | $47.97 | $47.97 | $40.35 | 256 |
2018-12-18 | $48.54 | $48.59 | $48.40 | $48.40 | $40.72 | 4,694 |
2018-12-17 | $48.61 | $48.63 | $48.37 | $48.50 | $40.80 | 1,035 |
2018-12-14 | $49.02 | $49.02 | $48.76 | $48.76 | $41.02 | 1,443 |
2018-12-13 | $48.71 | $48.88 | $48.71 | $48.88 | $41.12 | 181 |
2018-12-12 | $48.98 | $48.98 | $48.81 | $48.81 | $41.06 | 345 |
2018-12-11 | $48.71 | $48.81 | $48.53 | $48.63 | $40.90 | 708 |
2018-12-10 | $48.57 | $48.65 | $48.55 | $48.55 | $40.84 | 365 |
2018-12-07 | $48.68 | $48.68 | $48.43 | $48.55 | $40.84 | 970 |
2018-12-06 | $48.74 | $48.74 | $48.74 | $48.74 | $41.00 | 707 |
2018-12-04 | $48.77 | $48.89 | $48.75 | $48.75 | $41.01 | 2,539 |
2018-12-03 | $49.04 | $49.04 | $48.98 | $48.99 | $41.18 | 773 |
2018-11-30 | $48.97 | $48.97 | $48.82 | $48.82 | $41.03 | 1,038 |
2018-11-29 | $48.94 | $48.94 | $48.84 | $48.84 | $41.06 | 381 |
2018-11-28 | $48.73 | $48.73 | $48.73 | $48.73 | $40.96 | 524 |
2018-11-27 | $48.71 | $48.71 | $48.71 | $48.71 | $40.94 | 181 |
2018-11-26 | $48.60 | $48.60 | $48.60 | $48.60 | $40.85 | 528 |
2018-11-23 | $48.55 | $48.55 | $48.55 | $48.55 | $40.81 | 5 |
2018-11-21 | $48.60 | $48.61 | $48.60 | $48.61 | $40.86 | 356 |
2018-11-20 | $48.31 | $48.33 | $48.26 | $48.33 | $40.63 | 868 |
2018-11-19 | $48.84 | $48.88 | $48.57 | $48.57 | $40.65 | 3,584 |
2018-11-16 | $48.85 | $48.85 | $48.85 | $48.85 | $40.89 | 363 |
2018-11-15 | $49.07 | $49.07 | $48.91 | $48.91 | $40.94 | 2,187 |
2018-11-14 | $48.99 | $49.17 | $48.99 | $49.15 | $41.14 | 2,826 |
2018-11-13 | $49.23 | $49.23 | $49.23 | $49.23 | $41.21 | 98 |
2018-11-12 | $49.52 | $49.52 | $49.23 | $49.23 | $41.21 | 1,694 |
2018-11-09 | $49.54 | $49.54 | $49.54 | $49.54 | $41.47 | 271 |
2018-11-08 | $49.60 | $49.74 | $49.54 | $49.74 | $41.63 | 2,395 |
2018-11-07 | $49.49 | $49.69 | $49.48 | $49.69 | $41.59 | 2,684 |
2018-11-06 | $49.41 | $49.43 | $49.41 | $49.43 | $41.37 | 775 |
2018-11-05 | $49.34 | $49.48 | $49.34 | $49.48 | $41.42 | 1,097 |
2018-11-02 | $49.30 | $49.44 | $49.14 | $49.14 | $41.13 | 15,574 |
2018-11-01 | $49.39 | $49.41 | $49.24 | $49.37 | $41.32 | 7,847 |
2018-10-31 | $49.24 | $49.24 | $49.12 | $49.12 | $41.11 | 26,565 |
2018-10-30 | $49.18 | $49.31 | $49.18 | $49.31 | $41.27 | 1,279 |
2018-10-29 | $49.14 | $49.44 | $49.14 | $49.30 | $41.27 | 671 |
2018-10-26 | $49.41 | $49.45 | $49.40 | $49.45 | $41.39 | 2,732 |
2018-10-25 | $49.54 | $49.54 | $49.37 | $49.37 | $41.32 | 573 |
2018-10-24 | $49.55 | $49.55 | $49.38 | $49.55 | $41.47 | 2,044 |
2018-10-23 | $49.48 | $49.69 | $49.48 | $49.68 | $41.58 | 3,527 |
2018-10-22 | $50.04 | $50.10 | $49.75 | $50.10 | $41.75 | 10,586 |
2018-10-19 | $50.06 | $50.06 | $49.84 | $49.97 | $41.65 | 2,790 |
2018-10-18 | $50.10 | $50.10 | $50.01 | $50.01 | $41.68 | 2,316 |
2018-10-17 | $50.18 | $50.18 | $50.12 | $50.12 | $41.77 | 2,247 |
2018-10-16 | $50.02 | $54.14 | $49.85 | $50.25 | $41.88 | 28,800 |
2018-10-15 | $50.07 | $50.07 | $49.87 | $49.87 | $41.57 | 915 |
2018-10-12 | $49.91 | $50.09 | $49.70 | $50.09 | $41.75 | 3,094 |
2018-10-11 | $49.86 | $49.92 | $49.63 | $49.91 | $41.60 | 5,727 |
2018-10-10 | $50.06 | $50.06 | $49.74 | $49.90 | $41.59 | 4,954 |
2018-10-09 | $49.80 | $50.05 | $49.80 | $50.05 | $41.71 | 2,028 |
2018-10-08 | $50.21 | $50.21 | $50.14 | $50.14 | $41.79 | 1,215 |
2018-10-05 | $50.16 | $50.30 | $50.06 | $50.30 | $41.92 | 3,442 |
2018-10-04 | $50.21 | $50.38 | $50.18 | $50.37 | $41.97 | 6,317 |
2018-10-03 | $50.67 | $50.67 | $50.34 | $50.61 | $42.18 | 13,000 |
2018-10-02 | $50.46 | $50.58 | $50.35 | $50.56 | $42.14 | 8,823 |
2018-10-01 | $50.31 | $50.66 | $50.31 | $50.66 | $42.22 | 4,972 |
2018-09-28 | $49.82 | $50.48 | $49.67 | $50.48 | $42.07 | 9,996 |
2018-09-27 | $49.69 | $49.69 | $49.69 | $49.69 | $41.41 | 12 |
2018-09-26 | $49.69 | $49.69 | $49.69 | $49.69 | $41.41 | 200 |
2018-09-25 | $49.57 | $49.70 | $49.57 | $49.70 | $41.42 | 751 |
2018-09-24 | $49.83 | $49.83 | $49.83 | $49.83 | $41.33 | 405 |
2018-09-21 | $49.67 | $49.67 | $49.67 | $49.67 | $41.20 | 200 |
2018-09-20 | $49.95 | $49.95 | $49.95 | $49.95 | $41.42 | 95 |
2018-09-19 | $50.03 | $50.03 | $49.95 | $49.95 | $41.42 | 470 |
2018-09-18 | $49.98 | $49.98 | $49.98 | $49.98 | $41.45 | 20 |
2018-09-17 | $49.98 | $49.98 | $49.98 | $49.98 | $41.45 | 100 |
2018-09-14 | $49.81 | $49.81 | $49.81 | $49.81 | $41.31 | 200 |
2018-09-13 | $49.80 | $49.80 | $49.75 | $49.76 | $41.27 | 391 |
2018-09-12 | $49.70 | $49.70 | $49.62 | $49.70 | $41.22 | 477 |
2018-09-11 | $49.78 | $49.78 | $49.78 | $49.78 | $41.29 | 162 |
2018-09-10 | $49.74 | $49.74 | $49.74 | $49.74 | $41.25 | 127 |
2018-09-07 | $49.54 | $49.66 | $49.54 | $49.66 | $41.19 | 647 |
2018-09-06 | $49.66 | $49.66 | $49.66 | $49.66 | $41.19 | 182 |
2018-09-05 | $49.60 | $49.60 | $49.60 | $49.60 | $41.14 | 266 |
2018-09-04 | $49.70 | $49.71 | $49.70 | $49.71 | $41.23 | 970 |
2018-08-31 | $49.67 | $49.73 | $49.66 | $49.66 | $41.19 | 812 |
2018-08-30 | $49.57 | $49.70 | $49.56 | $49.56 | $41.10 | 1,720 |
2018-08-29 | $49.77 | $49.77 | $49.77 | $49.77 | $41.28 | 74 |
2018-08-28 | $49.75 | $49.77 | $49.75 | $49.77 | $41.28 | 307 |
2018-08-27 | $49.61 | $49.61 | $49.56 | $49.61 | $41.15 | 2,349 |
2018-08-24 | $49.59 | $49.59 | $49.59 | $49.59 | $41.13 | 300 |
2018-08-23 | $49.57 | $49.57 | $49.42 | $49.42 | $40.99 | 351 |
2018-08-22 | $49.49 | $49.58 | $49.49 | $49.58 | $41.12 | 549 |
2018-08-21 | $49.44 | $49.44 | $49.44 | $49.44 | $41.00 | 3,030 |
2018-08-20 | $49.72 | $49.73 | $49.62 | $49.71 | $41.03 | 3,300 |
2018-08-17 | $49.30 | $49.30 | $49.30 | $49.30 | $40.69 | 73 |
2018-08-16 | $49.30 | $49.30 | $49.30 | $49.30 | $40.69 | 100 |
2018-08-15 | $49.32 | $49.36 | $49.31 | $49.31 | $40.70 | 748 |
2018-08-14 | $49.67 | $49.67 | $49.40 | $49.45 | $40.82 | 1,141 |
2018-08-13 | $49.33 | $49.33 | $49.33 | $49.33 | $40.72 | 29 |
2018-08-10 | $49.54 | $49.54 | $49.54 | $49.54 | $40.89 | 300 |
2018-08-09 | $49.66 | $49.66 | $49.66 | $49.66 | $40.99 | 100 |
2018-08-08 | $49.57 | $49.72 | $49.56 | $49.64 | $40.97 | 3,148 |
2018-08-07 | $49.60 | $49.60 | $49.60 | $49.60 | $40.94 | 284 |
2018-08-06 | $49.38 | $49.38 | $49.38 | $49.38 | $40.76 | 100 |
2018-08-03 | $49.51 | $49.51 | $49.38 | $49.38 | $40.76 | 627 |
2018-08-02 | $49.43 | $49.43 | $49.43 | $49.43 | $40.80 | 795 |
2018-08-01 | $49.22 | $49.22 | $49.22 | $49.22 | $40.63 | 135 |
2018-07-31 | $49.22 | $49.22 | $49.22 | $49.22 | $40.63 | 500 |
2018-07-30 | $49.27 | $49.27 | $49.27 | $49.27 | $40.67 | 137 |
2018-07-27 | $49.25 | $49.25 | $49.03 | $49.03 | $40.47 | 483 |
2018-07-26 | $49.28 | $49.28 | $49.25 | $49.25 | $40.65 | 302 |
2018-07-25 | $49.09 | $49.09 | $49.09 | $49.09 | $40.52 | 262 |
2018-07-24 | $49.18 | $49.18 | $49.18 | $49.18 | $40.59 | 100 |
2018-07-23 | $49.40 | $49.40 | $49.40 | $49.40 | $40.58 | 327 |
2018-07-20 | $49.10 | $49.35 | $49.10 | $49.25 | $40.46 | 1,100 |
2018-07-19 | $49.28 | $49.28 | $49.28 | $49.28 | $40.48 | 203 |
2018-07-18 | $49.28 | $49.28 | $49.28 | $49.28 | $40.48 | 28 |
2018-07-17 | $49.28 | $49.28 | $49.28 | $49.28 | $40.48 | 1 |
2018-07-16 | $49.28 | $49.28 | $49.28 | $49.28 | $40.48 | 74 |
2018-07-13 | $49.28 | $49.28 | $49.28 | $49.28 | $40.48 | 500 |
2018-07-12 | $49.19 | $49.19 | $49.19 | $49.19 | $40.40 | 25 |
2018-07-11 | $49.19 | $49.19 | $49.19 | $49.19 | $40.40 | 6 |
2018-07-10 | $49.19 | $49.19 | $49.19 | $49.19 | $40.40 | 66 |
2018-07-09 | $49.19 | $49.19 | $49.19 | $49.19 | $40.40 | 300 |
2018-07-06 | $48.90 | $48.90 | $48.90 | $48.90 | $40.17 | 200 |
2018-07-05 | $49.01 | $49.01 | $49.01 | $49.01 | $40.26 | 200 |
2018-07-03 | $49.00 | $49.00 | $49.00 | $49.00 | $40.25 | 400 |
2018-07-02 | $48.88 | $48.88 | $48.72 | $48.72 | $40.02 | 3,257 |
2018-06-29 | $48.97 | $48.97 | $48.97 | $48.97 | $40.23 | 107 |
2018-06-28 | $48.97 | $48.97 | $48.97 | $48.97 | $40.23 | 200 |
2018-06-27 | $49.16 | $49.18 | $49.16 | $49.16 | $40.38 | 552 |
2018-06-26 | $49.23 | $49.23 | $49.23 | $49.23 | $40.43 | 5 |
2018-06-25 | $49.24 | $49.24 | $49.23 | $49.23 | $40.43 | 231 |
2018-06-22 | $49.38 | $49.38 | $49.38 | $49.38 | $40.36 | 147 |
2018-06-21 | $49.38 | $49.38 | $49.38 | $49.38 | $40.36 | 300 |
2018-06-20 | $49.41 | $49.41 | $49.41 | $49.41 | $40.39 | 253 |
2018-06-19 | $49.47 | $49.60 | $49.47 | $49.47 | $40.44 | 722 |
2018-06-18 | $49.61 | $49.63 | $49.61 | $49.63 | $40.57 | 3,807 |
2018-06-15 | $49.58 | $49.63 | $49.58 | $49.63 | $40.56 | 1,685 |
2018-06-14 | $49.65 | $49.65 | $49.65 | $49.65 | $40.58 | 100 |
2018-06-13 | $49.58 | $49.58 | $49.46 | $49.46 | $40.43 | 2,288 |
2018-06-12 | $49.53 | $49.53 | $49.53 | $49.53 | $40.49 | 258 |
2018-06-11 | $49.43 | $49.43 | $49.43 | $49.43 | $40.40 | 430 |
2018-06-08 | $49.32 | $49.32 | $49.32 | $49.32 | $40.31 | 86 |
2018-06-07 | $49.32 | $49.32 | $49.32 | $49.32 | $40.31 | 200 |
2018-06-06 | $49.23 | $49.25 | $49.23 | $49.25 | $40.25 | 345 |
2018-06-05 | $49.22 | $49.22 | $49.22 | $49.22 | $40.23 | 2 |
2018-06-04 | $49.31 | $49.31 | $49.22 | $49.22 | $40.23 | 1,050 |
2018-06-01 | $49.22 | $49.22 | $49.14 | $49.14 | $40.17 | 457 |
2018-05-31 | $49.18 | $49.18 | $49.18 | $49.18 | $40.20 | 400 |
2018-05-30 | $49.18 | $49.18 | $49.18 | $49.18 | $40.20 | 536 |
2018-05-29 | $49.15 | $49.15 | $49.15 | $49.15 | $40.18 | 232 |
2018-05-25 | $49.15 | $49.15 | $49.15 | $49.15 | $40.18 | 300 |
2018-05-24 | $49.15 | $49.15 | $49.15 | $49.15 | $40.18 | 98 |
2018-05-23 | $49.02 | $49.15 | $49.02 | $49.15 | $40.18 | 1,089 |
2018-05-22 | $49.16 | $49.16 | $49.16 | $49.16 | $40.18 | 100 |
2018-05-21 | $49.40 | $49.40 | $49.40 | $49.40 | $40.18 | 479 |
2018-05-18 | $49.36 | $49.36 | $49.36 | $49.36 | $40.15 | 400 |
2018-05-17 | $49.36 | $49.37 | $49.36 | $49.37 | $40.16 | 461 |
2018-05-16 | $49.37 | $49.37 | $49.24 | $49.24 | $40.05 | 576 |
2018-05-15 | $49.41 | $49.41 | $49.41 | $49.41 | $40.19 | 194 |
2018-05-14 | $49.35 | $49.48 | $49.35 | $49.48 | $40.25 | 550 |
2018-05-11 | $49.40 | $49.40 | $49.40 | $49.40 | $40.18 | 127 |
2018-05-10 | $49.40 | $49.40 | $49.40 | $49.40 | $40.18 | 63 |
2018-05-09 | $49.40 | $49.40 | $49.40 | $49.40 | $40.18 | 37 |
2018-05-08 | $49.40 | $49.40 | $49.40 | $49.40 | $40.18 | 0 |
2018-05-07 | $49.40 | $49.40 | $49.40 | $49.40 | $40.18 | 300 |
2018-05-04 | $49.25 | $49.25 | $49.25 | $49.25 | $40.06 | 123 |
2018-05-03 | $49.25 | $49.25 | $49.25 | $49.25 | $40.06 | 100 |
2018-05-02 | $49.15 | $49.25 | $49.15 | $49.25 | $40.06 | 1,208 |
2018-05-01 | $49.06 | $49.06 | $49.06 | $49.06 | $39.91 | 1 |
2018-04-30 | $49.18 | $49.18 | $49.18 | $49.18 | $40.00 | 352 |
2018-04-27 | $49.34 | $49.34 | $49.34 | $49.34 | $40.13 | 0 |
2018-04-26 | $49.34 | $49.34 | $49.34 | $49.34 | $40.13 | 100 |
2018-04-25 | $49.15 | $49.19 | $49.15 | $49.19 | $40.01 | 532 |
2018-04-24 | $49.47 | $49.47 | $49.47 | $49.47 | $40.24 | 1,200 |
2018-04-23 | $49.99 | $49.99 | $49.99 | $49.99 | $40.47 | 90 |
2018-04-20 | $49.99 | $49.99 | $49.99 | $49.99 | $40.47 | 75 |
2018-04-19 | $49.99 | $49.99 | $49.99 | $49.99 | $40.47 | 100 |
2018-04-18 | $50.12 | $50.12 | $50.12 | $50.12 | $40.57 | 63 |
2018-04-17 | $50.12 | $50.12 | $50.12 | $50.12 | $40.57 | 400 |
2018-04-16 | $50.02 | $50.02 | $50.02 | $50.02 | $40.49 | 61 |
2018-04-13 | $49.79 | $49.79 | $49.70 | $49.79 | $40.31 | 1,820 |
2018-04-12 | $49.75 | $49.75 | $49.75 | $49.75 | $40.27 | 321 |
2018-04-11 | $49.70 | $49.70 | $49.69 | $49.69 | $40.22 | 592 |
2018-04-10 | $49.76 | $49.83 | $49.63 | $49.83 | $40.34 | 902 |
2018-04-09 | $49.63 | $49.63 | $49.63 | $49.63 | $40.18 | 6 |
2018-04-06 | $49.57 | $49.57 | $49.42 | $49.50 | $40.07 | 1,513 |
2018-04-05 | $49.51 | $49.66 | $49.51 | $49.59 | $40.14 | 1,517 |
2018-04-04 | $49.52 | $49.52 | $49.52 | $49.52 | $40.09 | 688 |
2018-04-03 | $49.27 | $49.27 | $49.27 | $49.27 | $39.88 | 124 |
2018-04-02 | $49.28 | $49.41 | $49.27 | $49.27 | $39.88 | 463 |
2018-03-29 | $49.38 | $49.38 | $49.38 | $49.38 | $39.98 | 100 |
2018-03-28 | $49.25 | $49.25 | $49.25 | $49.25 | $39.87 | 437 |
2018-03-27 | $49.15 | $49.15 | $49.15 | $49.15 | $39.79 | 185 |
2018-03-26 | $49.40 | $49.40 | $49.40 | $49.40 | $39.99 | 73 |
2018-03-23 | $49.11 | $49.11 | $49.11 | $49.11 | $39.75 | 600 |
2018-03-22 | $49.15 | $49.15 | $49.15 | $49.15 | $39.79 | 35 |
2018-03-21 | $49.15 | $49.15 | $49.15 | $49.15 | $39.79 | 0 |
2018-03-20 | $49.16 | $49.16 | $49.15 | $49.15 | $39.79 | 243 |
2018-03-19 | $49.60 | $49.60 | $49.44 | $49.47 | $39.86 | 1,368 |
2018-03-16 | $49.69 | $49.76 | $49.61 | $49.61 | $39.97 | 2,866 |
2018-03-15 | $49.73 | $49.73 | $49.73 | $49.73 | $40.07 | 220 |
2018-03-14 | $49.73 | $49.73 | $49.73 | $49.73 | $40.07 | 100 |
2018-03-13 | $49.68 | $49.68 | $49.68 | $49.68 | $40.03 | 101 |
2018-03-12 | $49.87 | $49.87 | $49.55 | $49.83 | $40.15 | 2,623 |
2018-03-09 | $49.89 | $49.89 | $49.89 | $49.89 | $40.20 | 200 |
2018-03-08 | $49.66 | $49.66 | $49.66 | $49.66 | $40.01 | 252 |
2018-03-07 | $49.51 | $49.51 | $49.51 | $49.51 | $39.89 | 49 |
2018-03-06 | $49.51 | $49.51 | $49.51 | $49.51 | $39.89 | 300 |
2018-03-05 | $49.67 | $49.67 | $49.67 | $49.67 | $40.02 | 217 |
2018-03-02 | $49.67 | $49.67 | $49.67 | $49.67 | $40.02 | 23 |
2018-03-01 | $49.67 | $49.67 | $49.67 | $49.67 | $40.02 | 2,042 |
2018-02-28 | $49.76 | $49.76 | $49.76 | $49.76 | $40.09 | 349 |
2018-02-27 | $49.89 | $49.89 | $49.89 | $49.89 | $40.20 | 569 |
2018-02-26 | $50.05 | $50.06 | $50.05 | $50.06 | $40.34 | 722 |
2018-02-23 | $49.69 | $49.69 | $49.69 | $49.69 | $40.04 | 200 |
2018-02-22 | $49.84 | $49.84 | $49.84 | $49.84 | $40.16 | 145 |
2018-02-21 | $49.83 | $49.83 | $49.83 | $49.83 | $40.15 | 0 |
2018-02-20 | $49.70 | $49.83 | $49.70 | $49.83 | $40.15 | 379 |
2018-02-16 | $49.91 | $49.95 | $49.76 | $49.94 | $40.05 | 2,942 |
2018-02-15 | $49.70 | $49.70 | $49.70 | $49.70 | $39.86 | 282 |
2018-02-14 | $49.30 | $49.30 | $49.30 | $49.30 | $39.54 | 206 |
2018-02-13 | $49.28 | $49.28 | $49.28 | $49.28 | $39.52 | 108 |
2018-02-12 | $49.47 | $49.56 | $49.46 | $49.46 | $39.67 | 1,512 |
2018-02-09 | $49.25 | $49.25 | $48.87 | $49.06 | $39.35 | 677 |
2018-02-08 | $49.38 | $49.38 | $49.38 | $49.38 | $39.60 | 106 |
2018-02-07 | $50.00 | $50.00 | $49.75 | $49.75 | $39.90 | 1,452 |
2018-02-06 | $49.61 | $49.61 | $49.61 | $49.61 | $39.79 | 104 |
2018-02-05 | $49.98 | $49.98 | $49.98 | $49.98 | $40.09 | 682 |
2018-02-02 | $50.03 | $50.03 | $50.00 | $50.01 | $40.11 | 1,450 |
2018-02-01 | $50.19 | $50.23 | $50.08 | $50.08 | $40.17 | 557 |
2018-01-31 | $50.31 | $50.31 | $50.31 | $50.31 | $40.35 | 158 |
2018-01-30 | $50.16 | $50.16 | $50.16 | $50.16 | $40.23 | 213 |
2018-01-29 | $50.44 | $50.44 | $50.29 | $50.29 | $40.33 | 350 |
2018-01-26 | $50.54 | $50.56 | $50.28 | $50.43 | $40.44 | 2,475 |
2018-01-25 | $50.50 | $50.50 | $50.50 | $50.50 | $40.50 | 435 |
2018-01-24 | $50.51 | $50.51 | $50.51 | $50.51 | $40.51 | 219 |
2018-01-23 | $50.40 | $50.40 | $50.40 | $50.40 | $40.42 | 646 |
2018-01-22 | $50.63 | $50.65 | $50.52 | $50.65 | $40.44 | 2,737 |
2018-01-19 | $50.61 | $50.61 | $50.50 | $50.50 | $40.32 | 1,190 |
2018-01-18 | $50.61 | $50.61 | $50.45 | $50.45 | $40.28 | 1,739 |
2018-01-17 | $50.68 | $50.68 | $50.64 | $50.67 | $40.45 | 1,631 |
2018-01-16 | $50.65 | $50.69 | $50.64 | $50.69 | $40.47 | 4,274 |
2018-01-12 | $50.58 | $50.70 | $50.58 | $50.62 | $40.41 | 1,831 |
2018-01-11 | $50.72 | $50.72 | $50.72 | $50.72 | $40.49 | 582 |
2018-01-10 | $50.60 | $50.60 | $50.60 | $50.60 | $40.40 | 926 |
2018-01-09 | $50.82 | $50.82 | $50.82 | $50.82 | $40.57 | 238 |
2018-01-08 | $50.48 | $50.78 | $50.48 | $50.66 | $40.44 | 1,034 |
2018-01-05 | $50.74 | $50.78 | $50.65 | $50.66 | $40.45 | 3,178 |
2018-01-04 | $50.71 | $50.71 | $50.71 | $50.71 | $40.49 | 521 |
2018-01-03 | $50.51 | $50.65 | $50.49 | $50.51 | $40.32 | 2,681 |
2018-01-02 | $50.47 | $50.49 | $50.36 | $50.49 | $40.31 | 1,469 |
2017-12-29 | $50.36 | $50.36 | $50.36 | $50.36 | $40.21 | 600 |
2017-12-28 | $50.37 | $50.37 | $50.37 | $50.37 | $40.22 | 8 |
2017-12-27 | $50.25 | $50.31 | $50.25 | $50.31 | $40.17 | 1,169 |
2017-12-26 | $50.18 | $50.18 | $50.18 | $50.18 | $40.06 | 811 |
2017-12-22 | $50.52 | $50.52 | $50.40 | $50.40 | $40.04 | 844 |
2017-12-21 | $50.48 | $50.48 | $50.48 | $50.48 | $40.10 | 534 |
2017-12-20 | $50.49 | $50.49 | $50.36 | $50.36 | $40.01 | 817 |
2017-12-19 | $50.48 | $50.48 | $50.35 | $50.35 | $40.00 | 568 |
2017-12-18 | $50.40 | $50.40 | $50.40 | $50.40 | $40.04 | 539 |
2017-12-15 | $50.50 | $50.50 | $50.43 | $50.50 | $40.12 | 1,008 |
2017-12-14 | $50.48 | $50.48 | $50.48 | $50.48 | $40.10 | 1,095 |
2017-12-13 | $50.41 | $50.53 | $50.39 | $50.53 | $40.14 | 1,260 |
2017-12-12 | $50.39 | $50.39 | $50.39 | $50.39 | $40.03 | 102 |
2017-12-11 | $50.52 | $50.52 | $50.52 | $50.52 | $40.14 | 139 |
2017-12-08 | $50.52 | $50.52 | $50.52 | $50.52 | $40.14 | 300 |
2017-12-07 | $50.34 | $50.34 | $50.34 | $50.34 | $39.99 | 207 |
2017-12-06 | $50.57 | $50.57 | $50.31 | $50.31 | $39.97 | 7,500 |
2017-12-05 | $50.96 | $50.96 | $50.70 | $50.70 | $40.28 | 483 |
2017-12-04 | $50.87 | $50.87 | $50.83 | $50.83 | $40.06 | 468 |
2017-12-01 | $51.01 | $51.01 | $51.01 | $51.01 | $40.21 | 200 |
2017-11-30 | $51.06 | $51.06 | $50.89 | $51.01 | $40.21 | 1,377 |
2017-11-29 | $50.83 | $50.97 | $50.83 | $50.97 | $40.17 | 1,754 |
2017-11-28 | $50.94 | $50.94 | $50.94 | $50.94 | $40.15 | 152 |
2017-11-27 | $50.70 | $50.70 | $50.70 | $50.70 | $39.96 | 33 |
2017-11-24 | $50.70 | $50.70 | $50.70 | $50.70 | $39.96 | 2 |
2017-11-22 | $50.75 | $50.86 | $50.70 | $50.70 | $39.96 | 2,135 |
2017-11-21 | $50.75 | $50.75 | $50.75 | $50.75 | $40.00 | 111 |
2017-11-20 | $50.78 | $50.78 | $50.78 | $50.78 | $39.83 | 0 |
2017-11-17 | $50.78 | $50.78 | $50.78 | $50.78 | $39.83 | 100 |
2017-11-16 | $50.78 | $50.78 | $50.78 | $50.78 | $39.83 | 150 |
2017-11-15 | $50.50 | $50.50 | $50.50 | $50.50 | $39.61 | 530 |
2017-11-14 | $50.73 | $50.73 | $50.73 | $50.73 | $39.79 | 10 |
2017-11-13 | $50.73 | $50.73 | $50.73 | $50.73 | $39.79 | 700 |
2017-11-10 | $50.76 | $50.76 | $50.76 | $50.76 | $39.81 | 100 |
2017-11-09 | $50.72 | $50.72 | $50.72 | $50.72 | $39.78 | 106 |
2017-11-08 | $51.13 | $51.13 | $51.13 | $51.13 | $40.10 | 236 |
2017-11-07 | $50.99 | $51.13 | $50.99 | $51.13 | $40.10 | 1,096 |
2017-11-06 | $51.23 | $51.24 | $51.11 | $51.11 | $40.09 | 510 |
2017-11-03 | $51.28 | $51.28 | $51.28 | $51.28 | $40.22 | 0 |
2017-11-02 | $51.28 | $51.28 | $51.28 | $51.28 | $40.22 | 300 |
2017-11-01 | $51.03 | $51.03 | $51.03 | $51.03 | $40.03 | 177 |
2017-10-31 | $51.03 | $51.03 | $51.03 | $51.03 | $40.03 | 200 |
2017-10-30 | $51.13 | $51.25 | $50.94 | $50.97 | $39.98 | 2,495 |
2017-10-27 | $51.13 | $51.26 | $51.13 | $51.26 | $40.21 | 500 |
2017-10-26 | $51.22 | $51.22 | $51.22 | $51.22 | $40.17 | 2 |
2017-10-25 | $51.03 | $51.22 | $51.03 | $51.22 | $40.17 | 1,300 |
2017-10-24 | $51.28 | $51.28 | $51.28 | $51.28 | $40.22 | 2 |
2017-10-23 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 0 |
2017-10-20 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 0 |
2017-10-19 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 0 |
2017-10-18 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 0 |
2017-10-17 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 0 |
2017-10-16 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 2 |
2017-10-13 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 2 |
2017-10-12 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 0 |
2017-10-11 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 10 |
2017-10-10 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 0 |
2017-10-09 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 3 |
2017-10-06 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 0 |
2017-10-05 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 0 |
2017-10-04 | $51.28 | $51.28 | $51.28 | $51.28 | $40.03 | 0 |
2017-10-03 | $51.38 | $51.38 | $51.28 | $51.28 | $40.03 | 400 |
2017-10-02 | $51.07 | $51.07 | $51.07 | $51.07 | $39.87 | 90 |
2017-09-29 | $51.18 | $51.18 | $51.18 | $51.18 | $39.95 | 0 |
2017-09-28 | $51.18 | $51.18 | $51.18 | $51.18 | $39.95 | 200 |
2017-09-27 | $51.23 | $52.27 | $51.23 | $52.27 | $40.80 | 200 |
2017-09-26 | $51.41 | $51.41 | $51.41 | $51.41 | $40.13 | 0 |
2017-09-25 | $51.40 | $51.41 | $51.40 | $51.41 | $39.93 | 500 |
2017-09-22 | $51.43 | $51.43 | $51.43 | $51.43 | $39.95 | 0 |
2017-09-21 | $51.48 | $51.48 | $51.43 | $51.43 | $39.95 | 1,230 |
2017-09-20 | $51.43 | $51.43 | $51.43 | $51.43 | $39.95 | 0 |
2017-09-19 | $51.43 | $51.43 | $51.43 | $51.43 | $39.95 | 0 |
2017-09-18 | $51.43 | $51.43 | $51.43 | $51.43 | $39.95 | 100 |
2017-09-15 | $51.43 | $51.43 | $51.43 | $51.43 | $39.95 | 0 |
2017-09-14 | $51.43 | $51.43 | $51.43 | $51.43 | $39.95 | 100 |
2017-09-13 | $51.42 | $51.42 | $51.42 | $51.42 | $39.94 | 12 |
2017-09-12 | $51.22 | $51.46 | $51.22 | $51.46 | $39.97 | 600 |
2017-09-11 | $51.42 | $51.42 | $51.42 | $51.42 | $39.94 | 53 |
2017-09-08 | $51.33 | $51.33 | $51.33 | $51.33 | $39.87 | 200 |
2017-09-07 | $51.53 | $51.53 | $51.53 | $51.53 | $40.03 | 0 |
2017-09-06 | $51.45 | $51.53 | $51.44 | $51.53 | $40.03 | 6,932 |
2017-09-05 | $51.33 | $51.33 | $51.33 | $51.33 | $39.87 | 3 |
2017-09-01 | $51.33 | $51.33 | $51.33 | $51.33 | $39.87 | 0 |
2017-08-31 | $51.33 | $51.33 | $51.33 | $51.33 | $39.87 | 100 |
2017-08-30 | $51.33 | $51.33 | $51.33 | $51.33 | $39.87 | 200 |
2017-08-29 | $51.13 | $51.13 | $51.13 | $51.13 | $39.72 | 8 |
2017-08-28 | $51.13 | $51.13 | $51.13 | $51.13 | $39.72 | 2 |
2017-08-25 | $51.13 | $51.13 | $51.13 | $51.13 | $39.72 | 0 |
2017-08-24 | $51.13 | $51.13 | $51.13 | $51.13 | $39.72 | 100 |
2017-08-23 | $51.04 | $51.04 | $51.04 | $51.04 | $39.65 | 1 |
2017-08-22 | $51.04 | $51.04 | $51.04 | $51.04 | $39.65 | 1,100 |
2017-08-21 | $50.75 | $50.75 | $50.75 | $50.75 | $39.42 | 0 |
2017-08-18 | $51.02 | $51.02 | $50.94 | $50.99 | $39.42 | 4,010 |
2017-08-17 | $51.19 | $51.19 | $51.19 | $51.19 | $39.57 | 100 |
2017-08-16 | $51.19 | $51.19 | $51.19 | $51.19 | $39.57 | 300 |
2017-08-15 | $51.10 | $51.10 | $51.10 | $51.10 | $39.50 | 480 |
2017-08-14 | $51.19 | $51.19 | $51.12 | $51.12 | $39.52 | 1,146 |
2017-08-11 | $51.03 | $51.03 | $51.03 | $51.03 | $39.45 | 700 |
2017-08-10 | $51.00 | $51.00 | $51.00 | $51.00 | $39.43 | 100 |
2017-08-09 | $51.64 | $51.64 | $51.64 | $51.64 | $39.92 | 0 |
2017-08-08 | $51.64 | $51.64 | $51.64 | $51.64 | $39.92 | 200 |
2017-08-07 | $51.78 | $51.78 | $51.78 | $51.78 | $40.03 | 1 |
2017-08-04 | $51.78 | $51.78 | $51.78 | $51.78 | $40.03 | 0 |
2017-08-03 | $51.78 | $51.78 | $51.78 | $51.78 | $40.03 | 100 |
2017-08-02 | $51.81 | $51.81 | $51.81 | $51.81 | $40.05 | 104 |
2017-08-01 | $51.83 | $51.83 | $51.83 | $51.83 | $40.07 | 100 |
2017-07-31 | $51.83 | $51.83 | $51.83 | $51.83 | $40.07 | 100 |
2017-07-28 | $51.83 | $51.83 | $51.83 | $51.83 | $40.07 | 100 |
2017-07-27 | $51.83 | $51.83 | $51.83 | $51.83 | $40.07 | 200 |
2017-07-26 | $51.86 | $51.86 | $51.64 | $51.77 | $40.02 | 1,390 |
2017-07-25 | $51.64 | $51.64 | $51.64 | $51.64 | $39.92 | 100 |
2017-07-24 | $51.64 | $51.64 | $51.64 | $51.64 | $39.92 | 200 |
2017-07-21 | $51.84 | $51.84 | $51.84 | $51.84 | $39.89 | 0 |
2017-07-20 | $51.84 | $51.84 | $51.84 | $51.84 | $39.89 | 0 |
2017-07-19 | $51.90 | $51.90 | $51.84 | $51.84 | $39.89 | 578 |
2017-07-18 | $51.81 | $51.81 | $51.75 | $51.76 | $39.83 | 1,256 |
2017-07-17 | $51.77 | $51.77 | $51.77 | $51.77 | $39.84 | 204 |
2017-07-14 | $51.64 | $51.64 | $51.64 | $51.64 | $39.74 | 200 |
2017-07-13 | $50.99 | $50.99 | $50.99 | $50.99 | $39.24 | 0 |
2017-07-12 | $50.99 | $50.99 | $50.99 | $50.99 | $39.24 | 0 |
2017-07-11 | $50.99 | $50.99 | $50.99 | $50.99 | $39.24 | 0 |
2017-07-10 | $50.99 | $50.99 | $50.99 | $50.99 | $39.24 | 0 |
2017-07-07 | $50.99 | $50.99 | $50.99 | $50.99 | $39.24 | 0 |
2017-07-06 | $50.99 | $50.99 | $50.99 | $50.99 | $39.24 | 0 |
2017-07-05 | $50.99 | $50.99 | $50.99 | $50.99 | $39.24 | 1 |
2017-07-03 | $50.99 | $50.99 | $50.99 | $50.99 | $39.24 | 0 |
2017-06-30 | $50.99 | $50.99 | $50.99 | $50.99 | $39.24 | 0 |
2017-06-29 | $50.99 | $50.99 | $50.99 | $50.99 | $39.24 | 100 |
2017-06-28 | $51.23 | $51.23 | $51.23 | $51.23 | $39.42 | 0 |
2017-06-27 | $51.23 | $51.23 | $51.23 | $51.23 | $39.42 | 0 |
2017-06-26 | $51.23 | $51.23 | $51.23 | $51.23 | $39.42 | 0 |
2017-06-23 | $51.23 | $51.23 | $51.23 | $51.23 | $39.24 | 0 |
2017-06-22 | $51.23 | $51.23 | $51.23 | $51.23 | $39.24 | 300 |
2017-06-21 | $51.63 | $51.63 | $51.63 | $51.63 | $39.55 | 0 |
2017-06-20 | $51.63 | $51.63 | $51.63 | $51.63 | $39.55 | 0 |
2017-06-19 | $51.63 | $51.63 | $51.63 | $51.63 | $39.55 | 0 |
2017-06-16 | $51.63 | $51.63 | $51.63 | $51.63 | $39.55 | 200 |
2017-06-15 | $51.81 | $51.81 | $51.81 | $51.81 | $39.68 | 0 |
2017-06-14 | $51.86 | $51.86 | $51.81 | $51.81 | $39.68 | 200 |
2017-06-13 | $51.74 | $51.74 | $51.74 | $51.74 | $39.63 | 0 |
2017-06-12 | $51.74 | $51.74 | $51.74 | $51.74 | $39.63 | 184 |
2017-06-09 | $51.48 | $51.48 | $51.48 | $51.48 | $39.43 | 1,500 |
2017-06-08 | $51.65 | $51.65 | $51.65 | $51.65 | $39.56 | 0 |
2017-06-07 | $51.65 | $51.65 | $51.65 | $51.65 | $39.56 | 300 |
2017-06-06 | $51.69 | $51.69 | $51.69 | $51.69 | $39.59 | 0 |
2017-06-05 | $51.69 | $51.69 | $51.69 | $51.69 | $39.59 | 300 |
2017-06-02 | $51.63 | $51.63 | $51.63 | $51.63 | $39.55 | 0 |
2017-06-01 | $51.63 | $51.63 | $51.63 | $51.63 | $39.55 | 0 |
2017-05-31 | $51.63 | $51.63 | $51.63 | $51.63 | $39.55 | 0 |
2017-05-30 | $51.63 | $51.63 | $51.63 | $51.63 | $39.55 | 0 |
2017-05-26 | $51.63 | $51.63 | $51.63 | $51.63 | $39.55 | 110 |
2017-05-25 | $51.31 | $51.31 | $51.31 | $51.31 | $39.30 | 0 |
2017-05-24 | $51.31 | $51.31 | $51.31 | $51.31 | $39.30 | 1 |
2017-05-23 | $51.34 | $51.47 | $51.34 | $51.47 | $39.42 | 1,026 |
2017-05-22 | $51.52 | $51.52 | $51.52 | $51.52 | $39.46 | 0 |
2017-05-19 | $51.75 | $51.75 | $51.75 | $51.75 | $39.46 | 0 |
2017-05-18 | $51.75 | $51.75 | $51.75 | $51.75 | $39.46 | 0 |
2017-05-17 | $51.75 | $51.75 | $51.75 | $51.75 | $39.46 | 0 |
2017-05-16 | $51.75 | $51.75 | $51.75 | $51.75 | $39.46 | 116 |
2017-05-15 | $51.45 | $51.45 | $51.45 | $51.45 | $39.23 | 120 |
2017-05-12 | $51.37 | $51.37 | $51.37 | $51.37 | $39.17 | 1,000 |
2017-05-11 | $51.32 | $51.32 | $51.32 | $51.32 | $39.13 | 87 |
2017-05-10 | $51.02 | $51.02 | $51.02 | $51.02 | $38.91 | 0 |
2017-05-09 | $51.02 | $51.02 | $51.02 | $51.02 | $38.91 | 0 |
2017-05-08 | $51.02 | $51.02 | $51.02 | $51.02 | $38.91 | 0 |
2017-05-05 | $51.02 | $51.02 | $51.02 | $51.02 | $38.91 | 0 |
2017-05-04 | $51.02 | $51.02 | $51.02 | $51.02 | $38.91 | 0 |
2017-05-03 | $51.02 | $51.02 | $51.02 | $51.02 | $38.91 | 0 |
2017-05-02 | $51.02 | $51.02 | $51.02 | $51.02 | $38.91 | 0 |
2017-05-01 | $51.02 | $51.02 | $51.02 | $51.02 | $38.91 | 3 |
2017-04-28 | $51.02 | $51.02 | $51.02 | $51.02 | $38.91 | 0 |
2017-04-27 | $51.02 | $51.02 | $51.02 | $51.02 | $38.91 | 0 |
2017-04-26 | $51.02 | $51.02 | $51.02 | $51.02 | $38.91 | 0 |
2017-04-25 | $51.02 | $51.02 | $51.02 | $51.02 | $38.91 | 0 |
2017-04-24 | $51.02 | $51.02 | $51.02 | $51.02 | $38.91 | 40 |
2017-04-21 | $51.25 | $51.25 | $51.25 | $51.25 | $38.91 | 0 |
2017-04-20 | $51.25 | $51.25 | $51.25 | $51.25 | $38.91 | 0 |
2017-04-19 | $51.25 | $51.25 | $51.25 | $51.25 | $38.91 | 0 |
2017-04-18 | $51.25 | $51.25 | $51.25 | $51.25 | $38.91 | 0 |
2017-04-17 | $51.25 | $51.25 | $51.25 | $51.25 | $38.91 | 0 |
2017-04-13 | $51.25 | $51.25 | $51.25 | $51.25 | $38.91 | 100 |
2017-04-12 | $50.80 | $50.80 | $50.80 | $50.80 | $38.56 | 20 |
2017-04-11 | $50.80 | $50.80 | $50.80 | $50.80 | $38.56 | 0 |
2017-04-10 | $50.80 | $50.80 | $50.80 | $50.80 | $38.56 | 0 |
2017-04-07 | $50.80 | $50.80 | $50.80 | $50.80 | $38.56 | 0 |
2017-04-06 | $50.80 | $50.80 | $50.80 | $50.80 | $38.56 | 0 |
2017-04-05 | $50.80 | $50.80 | $50.80 | $50.80 | $38.56 | 0 |
2017-04-04 | $50.80 | $50.80 | $50.80 | $50.80 | $38.56 | 0 |
2017-04-03 | $50.80 | $50.80 | $50.80 | $50.80 | $38.56 | 11 |
2017-03-31 | $50.80 | $50.80 | $50.80 | $50.80 | $38.56 | 0 |
2017-03-30 | $50.80 | $50.80 | $50.80 | $50.80 | $38.56 | 0 |
2017-03-29 | $50.75 | $50.80 | $50.75 | $50.80 | $38.56 | 1,065 |
2017-03-28 | $50.73 | $50.73 | $50.73 | $50.73 | $38.51 | 0 |
2017-03-27 | $50.73 | $50.73 | $50.73 | $50.73 | $38.51 | 0 |
2017-03-24 | $50.96 | $50.96 | $50.96 | $50.96 | $38.51 | 324 |
2017-03-23 | $51.22 | $51.22 | $51.22 | $51.22 | $38.71 | 0 |
2017-03-22 | $51.22 | $51.22 | $51.22 | $51.22 | $38.71 | 0 |
2017-03-21 | $51.22 | $51.22 | $51.22 | $51.22 | $38.71 | 0 |
2017-03-20 | $51.22 | $51.22 | $51.22 | $51.22 | $38.71 | 0 |
2017-03-17 | $51.22 | $51.22 | $51.22 | $51.22 | $38.71 | 1,000 |
2017-03-16 | $51.28 | $51.28 | $51.28 | $51.28 | $38.75 | 0 |
2017-03-15 | $51.28 | $51.28 | $51.28 | $51.28 | $38.75 | 0 |
2017-03-14 | $51.28 | $51.28 | $51.28 | $51.28 | $38.75 | 0 |
2017-03-13 | $51.28 | $51.28 | $51.28 | $51.28 | $38.75 | 0 |
2017-03-10 | $51.28 | $51.28 | $51.28 | $51.28 | $38.75 | 1 |
2017-03-09 | $51.28 | $51.28 | $51.28 | $51.28 | $38.75 | 1 |
2017-03-08 | $51.28 | $51.28 | $51.28 | $51.28 | $38.75 | 0 |
2017-03-07 | $51.28 | $51.28 | $51.28 | $51.28 | $38.75 | 0 |
2017-03-06 | $51.28 | $51.28 | $51.28 | $51.28 | $38.75 | 0 |
2017-03-03 | $51.28 | $51.28 | $51.28 | $51.28 | $38.75 | 0 |
2017-03-02 | $51.28 | $51.28 | $51.28 | $51.28 | $38.75 | 0 |
2017-03-01 | $51.28 | $51.28 | $51.28 | $51.28 | $38.75 | 0 |
2017-02-28 | $51.28 | $51.28 | $51.28 | $51.28 | $38.75 | 1 |
2017-02-27 | $50.55 | $50.55 | $50.55 | $50.55 | $38.20 | 3 |
2017-02-24 | $50.55 | $50.55 | $50.55 | $50.55 | $38.20 | 0 |
2017-02-23 | $50.55 | $50.55 | $50.55 | $50.55 | $38.20 | 0 |
2017-02-22 | $50.55 | $50.55 | $50.55 | $50.55 | $38.20 | 0 |
2017-02-21 | $50.55 | $50.55 | $50.55 | $50.55 | $38.20 | 0 |
2017-02-17 | $50.55 | $50.55 | $50.55 | $50.55 | $38.20 | 0 |
2017-02-16 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-02-15 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-02-14 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-02-13 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 33 |
2017-02-10 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-02-09 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-02-08 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-02-07 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-02-06 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-02-03 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-02-02 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-02-01 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 2 |
2017-01-31 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-01-30 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 3 |
2017-01-27 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-01-26 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-01-25 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-01-24 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-01-23 | $50.78 | $50.78 | $50.78 | $50.78 | $38.20 | 0 |
2017-01-20 | $51.00 | $51.00 | $51.00 | $51.00 | $38.20 | 0 |
2017-01-19 | $51.00 | $51.00 | $51.00 | $51.00 | $38.20 | 0 |
2017-01-18 | $51.00 | $51.00 | $51.00 | $51.00 | $38.20 | 0 |
2017-01-17 | $51.00 | $51.00 | $51.00 | $51.00 | $38.20 | 0 |
2017-01-13 | $51.00 | $51.00 | $51.00 | $51.00 | $38.20 | 26 |
2017-01-12 | $51.00 | $51.00 | $51.00 | $51.00 | $38.20 | 0 |
2017-01-11 | $51.00 | $51.00 | $51.00 | $51.00 | $38.20 | 0 |
2017-01-10 | $51.00 | $51.00 | $51.00 | $51.00 | $38.20 | 0 |
2017-01-09 | $51.00 | $51.00 | $51.00 | $51.00 | $38.20 | 0 |
2017-01-06 | $51.00 | $51.00 | $51.00 | $51.00 | $38.20 | 0 |
2017-01-05 | $51.00 | $51.00 | $51.00 | $51.00 | $38.20 | 0 |
2017-01-04 | $51.00 | $51.00 | $51.00 | $51.00 | $38.20 | 102 |
2017-01-03 | $50.81 | $50.81 | $50.81 | $50.81 | $38.06 | 3 |
2016-12-30 | $50.81 | $50.81 | $50.81 | $50.81 | $38.06 | 0 |
2016-12-29 | $50.81 | $50.81 | $50.81 | $50.81 | $38.06 | 3,300 |
2016-12-28 | $50.80 | $50.80 | $50.80 | $50.80 | $38.05 | 0 |
2016-12-27 | $50.80 | $50.80 | $50.80 | $50.80 | $38.05 | 0 |
2016-12-23 | $50.80 | $50.80 | $50.80 | $50.80 | $38.05 | 0 |
2016-12-22 | $51.05 | $51.05 | $51.05 | $51.05 | $38.05 | 0 |
2016-12-21 | $51.05 | $51.05 | $51.05 | $51.05 | $38.05 | 0 |
2016-12-20 | $51.05 | $51.05 | $51.05 | $51.05 | $38.05 | 10 |
2016-12-19 | $51.22 | $51.22 | $51.22 | $51.22 | $38.18 | 0 |
2016-12-16 | $51.22 | $51.22 | $51.22 | $51.22 | $38.18 | 13 |
2016-12-15 | $51.22 | $51.22 | $51.22 | $51.22 | $38.18 | 0 |
2016-12-14 | $51.22 | $51.22 | $51.22 | $51.22 | $38.18 | 451 |
2016-12-13 | $50.88 | $50.88 | $50.88 | $50.88 | $37.93 | 26 |
2016-12-12 | $50.88 | $50.88 | $50.88 | $50.88 | $37.93 | 105 |
2016-12-09 | $50.49 | $50.49 | $50.49 | $50.49 | $37.64 | 1 |
2016-12-08 | $50.49 | $50.49 | $50.49 | $50.49 | $37.64 | 0 |
2016-12-07 | $50.49 | $50.49 | $50.49 | $50.49 | $37.64 | 0 |
2016-12-06 | $50.49 | $50.49 | $50.49 | $50.49 | $37.64 | 0 |
2016-12-05 | $50.49 | $50.49 | $50.49 | $50.49 | $37.64 | 100 |
2016-12-02 | $50.54 | $50.54 | $50.54 | $50.54 | $37.40 | 0 |
2016-12-01 | $50.54 | $50.54 | $50.54 | $50.54 | $37.40 | 2 |
2016-11-30 | $50.54 | $50.54 | $50.54 | $50.54 | $37.40 | 1 |
2016-11-29 | $49.70 | $49.70 | $49.70 | $49.70 | $36.78 | 3 |
2016-11-28 | $49.70 | $49.70 | $49.70 | $49.70 | $36.78 | 1 |
2016-11-25 | $49.70 | $49.70 | $49.70 | $49.70 | $36.78 | 0 |
2016-11-23 | $49.70 | $49.70 | $49.70 | $49.70 | $36.78 | 0 |
2016-11-22 | $49.70 | $49.70 | $49.70 | $49.70 | $36.78 | 0 |
2016-11-21 | $49.70 | $49.70 | $49.70 | $49.70 | $36.78 | 0 |
2016-11-18 | $49.70 | $49.70 | $49.70 | $49.70 | $36.61 | 0 |
2016-11-17 | $49.70 | $49.70 | $49.70 | $49.70 | $36.61 | 0 |
2016-11-16 | $49.70 | $49.70 | $49.70 | $49.70 | $36.61 | 0 |
2016-11-15 | $49.70 | $49.70 | $49.70 | $49.70 | $36.61 | 0 |
2016-11-14 | $49.68 | $49.79 | $49.68 | $49.70 | $36.61 | 627 |
2016-11-11 | $51.12 | $51.12 | $51.12 | $51.12 | $37.65 | 0 |
2016-11-10 | $51.12 | $51.12 | $51.12 | $51.12 | $37.65 | 0 |
2016-11-09 | $51.12 | $51.12 | $51.12 | $51.12 | $37.65 | 0 |
2016-11-08 | $51.12 | $51.12 | $51.12 | $51.12 | $37.65 | 3 |
2016-11-07 | $51.53 | $51.53 | $51.53 | $51.53 | $37.95 | 0 |
2016-11-04 | $51.53 | $51.53 | $51.53 | $51.53 | $37.95 | 0 |
2016-11-03 | $51.53 | $51.53 | $51.53 | $51.53 | $37.95 | 0 |
2016-11-02 | $51.53 | $51.53 | $51.53 | $51.53 | $37.95 | 0 |
2016-11-01 | $51.53 | $51.53 | $51.53 | $51.53 | $37.95 | 0 |
2016-10-31 | $51.53 | $51.53 | $51.53 | $51.53 | $37.95 | 3 |
2016-10-28 | $51.53 | $51.53 | $51.53 | $51.53 | $37.95 | 0 |
2016-10-27 | $51.53 | $51.53 | $51.53 | $51.53 | $37.95 | 0 |
2016-10-26 | $51.53 | $51.53 | $51.53 | $51.53 | $37.95 | 0 |
2016-10-25 | $51.53 | $51.53 | $51.53 | $51.53 | $37.95 | 0 |
2016-10-24 | $51.53 | $51.53 | $51.53 | $51.53 | $37.95 | 0 |
2016-10-21 | $51.76 | $51.76 | $51.76 | $51.76 | $37.95 | 0 |
2016-10-20 | $51.76 | $51.76 | $51.76 | $51.76 | $37.95 | 0 |
2016-10-19 | $51.76 | $51.76 | $51.76 | $51.76 | $37.95 | 0 |
2016-10-18 | $51.76 | $51.76 | $51.76 | $51.76 | $37.95 | 0 |
2016-10-17 | $51.76 | $51.76 | $51.76 | $51.76 | $37.95 | 0 |
2016-10-14 | $51.76 | $51.76 | $51.76 | $51.76 | $37.95 | 0 |
2016-10-13 | $51.76 | $51.76 | $51.76 | $51.76 | $37.95 | 26 |
2016-10-12 | $51.76 | $51.76 | $51.76 | $51.76 | $37.95 | 3 |
2016-10-11 | $51.73 | $51.73 | $51.73 | $51.73 | $37.92 | 0 |
2016-10-10 | $51.73 | $51.73 | $51.73 | $51.73 | $37.92 | 0 |
2016-10-07 | $51.73 | $51.73 | $51.73 | $51.73 | $37.92 | 0 |
2016-10-06 | $51.72 | $51.73 | $51.72 | $51.73 | $37.92 | 400 |
2016-10-05 | $51.16 | $51.16 | $51.16 | $51.16 | $37.51 | 0 |
2016-10-04 | $51.16 | $51.16 | $51.16 | $51.16 | $37.51 | 1 |
2016-10-03 | $51.16 | $51.16 | $51.16 | $51.16 | $37.51 | 7 |
2016-09-30 | $51.16 | $51.16 | $51.16 | $51.16 | $37.51 | 1 |
2016-09-29 | $51.16 | $51.16 | $51.16 | $51.16 | $37.51 | 1 |
2016-09-28 | $51.16 | $51.16 | $51.16 | $51.16 | $37.51 | 20 |
2016-09-27 | $51.16 | $51.16 | $51.16 | $51.16 | $37.51 | 0 |
2016-09-26 | $51.16 | $51.16 | $51.16 | $51.16 | $37.51 | 0 |
2016-09-23 | $51.39 | $51.39 | $51.39 | $51.39 | $37.51 | 0 |
2016-09-22 | $51.39 | $51.39 | $51.39 | $51.39 | $37.51 | 0 |
2016-09-21 | $51.39 | $51.39 | $51.39 | $51.39 | $37.51 | 0 |
2016-09-20 | $51.39 | $51.39 | $51.39 | $51.39 | $37.51 | 100 |
2016-09-19 | $51.76 | $51.76 | $51.76 | $51.76 | $37.78 | 0 |
2016-09-16 | $51.76 | $51.76 | $51.76 | $51.76 | $37.78 | 0 |
2016-09-15 | $51.76 | $51.76 | $51.76 | $51.76 | $37.78 | 0 |
2016-09-14 | $51.76 | $51.76 | $51.76 | $51.76 | $37.78 | 0 |
2016-09-13 | $51.76 | $51.76 | $51.76 | $51.76 | $37.78 | 26 |
2016-09-12 | $51.76 | $51.76 | $51.76 | $51.76 | $37.78 | 0 |
2016-09-09 | $51.76 | $51.76 | $51.76 | $51.76 | $37.78 | 0 |
2016-09-08 | $51.76 | $51.76 | $51.76 | $51.76 | $37.78 | 0 |
2016-09-07 | $51.76 | $51.76 | $51.76 | $51.76 | $37.78 | 3 |
2016-09-06 | $51.49 | $51.80 | $51.49 | $51.73 | $37.76 | 1,065 |
2016-09-02 | $51.30 | $51.30 | $51.30 | $51.30 | $37.44 | 0 |
2016-09-01 | $51.30 | $51.30 | $51.30 | $51.30 | $37.44 | 0 |
2016-08-31 | $51.30 | $51.30 | $51.30 | $51.30 | $37.44 | 0 |
2016-08-30 | $51.30 | $51.30 | $51.30 | $51.30 | $37.44 | 1 |
2016-08-29 | $51.30 | $51.30 | $51.30 | $51.30 | $37.44 | 505 |
2016-08-26 | $51.35 | $51.51 | $51.35 | $51.35 | $37.48 | 2,000 |
2016-08-25 | $50.36 | $50.36 | $50.36 | $50.36 | $36.76 | 3 |
2016-08-24 | $50.36 | $50.36 | $50.36 | $50.36 | $36.76 | 0 |
2016-08-23 | $50.36 | $50.36 | $50.36 | $50.36 | $36.76 | 0 |
2016-08-22 | $50.36 | $50.36 | $50.36 | $50.36 | $36.76 | 0 |
2016-08-19 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 25 |
2016-08-18 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 0 |
2016-08-17 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 0 |
2016-08-16 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 0 |
2016-08-15 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 0 |
2016-08-12 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 0 |
2016-08-11 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 0 |
2016-08-10 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 48 |
2016-08-09 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 0 |
2016-08-08 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 0 |
2016-08-05 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 0 |
2016-08-04 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 0 |
2016-08-03 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 0 |
2016-08-02 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 21 |
2016-08-01 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 0 |
2016-07-29 | $50.59 | $50.59 | $50.59 | $50.59 | $36.76 | 100 |
2016-07-28 | $50.84 | $50.84 | $50.84 | $50.84 | $36.94 | 103 |
2016-07-27 | $50.83 | $50.83 | $50.83 | $50.83 | $36.93 | 10 |
2016-07-26 | $50.81 | $50.83 | $50.80 | $50.83 | $36.93 | 659 |
2016-07-25 | $50.82 | $50.82 | $50.82 | $50.82 | $36.92 | 1 |
2016-07-22 | $51.05 | $51.05 | $51.05 | $51.05 | $36.92 | 96 |
2016-07-21 | $51.05 | $51.05 | $51.05 | $51.05 | $36.92 | 0 |
2016-07-20 | $51.05 | $51.05 | $51.05 | $51.05 | $36.92 | 0 |
2016-07-19 | $51.05 | $51.05 | $51.05 | $51.05 | $36.92 | 0 |
2016-07-18 | $51.06 | $51.06 | $50.98 | $51.05 | $36.92 | 28,900 |
2016-07-15 | $51.28 | $51.28 | $51.28 | $51.28 | $37.09 | 524 |
2016-07-14 | $51.25 | $51.25 | $51.25 | $51.25 | $37.07 | 0 |
2016-07-13 | $51.25 | $51.25 | $51.25 | $51.25 | $37.07 | 163 |
2016-07-12 | $50.83 | $50.83 | $50.83 | $50.83 | $36.76 | 0 |
2016-07-11 | $50.83 | $50.83 | $50.83 | $50.83 | $36.76 | 0 |
2016-07-08 | $50.83 | $50.83 | $50.83 | $50.83 | $36.76 | 225 |
2016-07-07 | $50.15 | $50.15 | $50.15 | $50.15 | $36.27 | 20 |
2016-07-06 | $50.15 | $50.15 | $50.15 | $50.15 | $36.27 | 0 |
2016-07-05 | $50.15 | $50.15 | $50.15 | $50.15 | $36.27 | 0 |
2016-07-01 | $50.15 | $50.15 | $50.15 | $50.15 | $36.27 | 50 |
2016-06-30 | $50.00 | $50.15 | $50.00 | $50.15 | $36.27 | 12,297 |
2016-06-29 | $49.88 | $49.93 | $49.87 | $49.92 | $36.11 | 23,000 |
2016-06-28 | $49.75 | $49.75 | $49.75 | $49.75 | $35.98 | 100 |
2016-06-27 | $50.38 | $50.38 | $50.38 | $50.38 | $36.44 | 0 |
2016-06-24 | $50.38 | $50.38 | $50.38 | $50.38 | $36.44 | 60 |
2016-06-23 | $50.38 | $50.38 | $50.38 | $50.38 | $36.44 | 13,003 |
2016-06-22 | $50.18 | $50.18 | $50.18 | $50.18 | $36.29 | 0 |
2016-06-21 | $50.18 | $50.18 | $50.18 | $50.18 | $36.29 | 3,600 |
2016-06-20 | $49.96 | $49.96 | $49.96 | $49.96 | $36.13 | 200 |
2016-06-17 | $50.10 | $50.10 | $50.10 | $50.10 | $36.07 | 0 |
2016-06-16 | $50.00 | $50.10 | $50.00 | $50.10 | $36.07 | 700 |
2016-06-15 | $50.27 | $50.27 | $50.27 | $50.27 | $36.20 | 39 |
2016-06-14 | $50.83 | $50.83 | $50.83 | $50.83 | $36.60 | 0 |
2016-06-13 | $50.83 | $50.83 | $50.83 | $50.83 | $36.60 | 0 |
2016-06-10 | $50.83 | $50.83 | $50.83 | $50.83 | $36.60 | 0 |
2016-06-09 | $50.83 | $50.83 | $50.83 | $50.83 | $36.60 | 557 |
2016-06-08 | $50.55 | $50.55 | $50.55 | $50.55 | $36.39 | 100 |
2016-06-07 | $50.48 | $50.48 | $50.48 | $50.48 | $36.34 | 199 |
2016-06-06 | $50.23 | $50.23 | $50.23 | $50.23 | $36.16 | 0 |
2016-06-03 | $50.23 | $50.23 | $50.23 | $50.23 | $36.16 | 0 |
2016-06-02 | $50.23 | $50.23 | $50.23 | $50.23 | $36.16 | 0 |
2016-06-01 | $50.23 | $50.23 | $50.23 | $50.23 | $36.16 | 597 |
2016-05-31 | $49.99 | $49.99 | $49.99 | $49.99 | $35.99 | 0 |
2016-05-27 | $49.99 | $49.99 | $49.99 | $49.99 | $35.99 | 0 |
2016-05-26 | $49.99 | $49.99 | $49.99 | $49.99 | $35.99 | 0 |
2016-05-25 | $49.99 | $49.99 | $49.99 | $49.99 | $35.99 | 0 |
2016-05-24 | $49.83 | $49.99 | $49.83 | $49.99 | $35.99 | 3,500 |
2016-05-23 | $49.71 | $49.71 | $49.71 | $49.71 | $35.79 | 40 |
2016-05-20 | $49.93 | $49.93 | $49.93 | $49.93 | $35.79 | 0 |
2016-05-19 | $49.93 | $49.93 | $49.93 | $49.93 | $35.79 | 100 |
2016-05-18 | $50.03 | $50.03 | $50.03 | $50.03 | $35.86 | 3,900 |
2016-05-17 | $50.03 | $50.03 | $50.03 | $50.03 | $35.86 | 0 |
2016-05-16 | $50.03 | $50.03 | $50.03 | $50.03 | $35.86 | 0 |
2016-05-13 | $50.03 | $50.03 | $50.03 | $50.03 | $35.86 | 0 |
2016-05-12 | $50.05 | $50.05 | $50.03 | $50.03 | $35.86 | 4,900 |
2016-05-11 | $50.05 | $50.05 | $50.05 | $50.05 | $35.87 | 0 |
2016-05-10 | $50.05 | $50.05 | $50.05 | $50.05 | $35.87 | 5,700 |
2016-05-09 | $50.05 | $50.05 | $50.05 | $50.05 | $35.87 | 148 |
2016-05-06 | $50.13 | $50.13 | $50.13 | $50.13 | $35.93 | 0 |
2016-05-05 | $50.13 | $50.13 | $50.13 | $50.13 | $35.93 | 279 |
2016-05-04 | $50.29 | $50.29 | $50.29 | $50.29 | $36.05 | 0 |
2016-05-03 | $50.29 | $50.29 | $50.29 | $50.29 | $36.05 | 0 |
2016-05-02 | $50.29 | $50.30 | $50.29 | $50.29 | $36.05 | 496 |
2016-04-29 | $50.35 | $50.35 | $50.35 | $50.35 | $36.09 | 0 |
2016-04-28 | $50.36 | $50.36 | $50.35 | $50.35 | $36.09 | 200 |
2016-04-27 | $50.10 | $50.10 | $50.00 | $50.00 | $35.84 | 200 |
WisdomTree U.S. High Yield Corporate Bond Fund (WFHY) News Headlines
Recent WisdomTree U.S. High Yield Corporate Bond Fund (WFHY) News
Similar Companies to WisdomTree U.S. High Yield Corporate Bond Fund (WFHY) 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 | -- | -- | -- |