WisdomTree U.S. Corporate Bond Fund (WFIG) Exchange: BATS
Data as of May 9, 2025
$44.11 ($0.03) 0.06%
WisdomTree U.S. Corporate Bond Fund - Daily Information
Click for more stock information on WisdomTree U.S. Corporate Bond Fund.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $44.05 |
Previous Close | $44.11 |
High | $44.11 |
Low | $44.03 |
Adjusted Open | $44.05 |
Previous Adjusted Close | $44.11 |
Adjusted High | $44.11 |
Adjusted Low | $44.03 |
About WisdomTree U.S. Corporate Bond Fund (WFIG)
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. investment grade corporate bond 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 which offer favorable income characteristics. The goal is to improve the risk-adjusted performance of traditional market capitalization-weighted approaches of 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 $350 million in par amount outstanding; (iii) have a remaining maturity of at least one year; and (iv) rated investment grade (at least BBB- or Baa3) by Standard & Poor’s or Moody’s. 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 and utilities) based on rules-based fundamental metrics distinguishing cash flow, profitability and leverage. Bonds are ranked within each sector based on their factor score and then screened so that bonds receiving the lowest 20% of factor 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 and duration 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 5%, with excess exposure distributed to the remaining bonds on a pro-rata basis. The Index is rebalanced quarterly.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. Corporate Bond Fund (WFIG)
Historical Stock Data for WisdomTree U.S. Corporate Bond Fund (WFIG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $44.05 | $44.11 | $44.03 | $44.11 | $44.11 | 1,912 |
2025-04-24 | $44.10 | $44.10 | $44.06 | $44.08 | $43.91 | 2,000 |
2025-04-23 | $43.93 | $43.93 | $43.74 | $43.74 | $43.57 | 170 |
2025-04-22 | $43.67 | $43.69 | $43.61 | $43.61 | $43.43 | 557 |
2025-04-21 | $43.68 | $43.68 | $43.47 | $43.53 | $43.35 | 1,870 |
2025-04-17 | $43.87 | $43.87 | $43.84 | $43.84 | $43.67 | 140 |
2025-04-16 | $43.77 | $43.89 | $43.77 | $43.89 | $43.72 | 533 |
2025-04-15 | $43.73 | $43.73 | $43.73 | $43.73 | $43.56 | 55 |
2025-04-14 | $43.56 | $43.58 | $43.56 | $43.56 | $43.56 | 363 |
2025-04-11 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 63 |
2025-04-10 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 13 |
2025-04-09 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 13 |
2025-04-08 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 62 |
2025-04-07 | $43.89 | $43.90 | $43.81 | $43.81 | $43.81 | 2,040 |
2025-04-04 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 1,370 |
2025-04-03 | $44.64 | $44.74 | $44.57 | $44.57 | $44.57 | 1,370 |
2025-04-02 | $44.59 | $44.59 | $44.50 | $44.50 | $44.50 | 213 |
2025-04-01 | $44.49 | $44.49 | $44.44 | $44.44 | $44.44 | 243 |
2025-03-31 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 8 |
2025-03-28 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 239 |
2025-03-27 | $44.02 | $44.11 | $44.02 | $44.09 | $44.09 | 4,986 |
2025-03-26 | $44.13 | $44.13 | $44.09 | $44.09 | $44.09 | 4,640 |
2025-03-25 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 134 |
2025-03-24 | $44.39 | $44.43 | $44.39 | $44.39 | $44.39 | 3,661 |
2025-03-21 | $44.59 | $44.59 | $44.54 | $44.54 | $44.54 | 309 |
2025-03-20 | $44.79 | $44.79 | $44.59 | $44.59 | $44.59 | 153 |
2025-03-19 | $44.40 | $44.60 | $44.38 | $44.60 | $44.60 | 1,592 |
2025-03-18 | $44.30 | $44.42 | $44.30 | $44.42 | $44.42 | 775 |
2025-03-17 | $44.38 | $44.50 | $44.37 | $44.37 | $44.37 | 5,225 |
2025-03-14 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 91 |
2025-03-13 | $44.01 | $44.28 | $44.01 | $44.28 | $44.28 | 389 |
2025-03-12 | $44.27 | $44.28 | $44.17 | $44.17 | $44.17 | 2,515 |
2025-03-11 | $44.37 | $44.37 | $44.28 | $44.28 | $44.28 | 1,638 |
2025-03-10 | $44.48 | $44.52 | $44.48 | $44.52 | $44.52 | 367 |
2025-03-07 | $44.55 | $44.55 | $44.38 | $44.38 | $44.38 | 899 |
2025-03-06 | $44.45 | $44.45 | $44.42 | $44.42 | $44.42 | 789 |
2025-03-05 | $44.74 | $44.74 | $44.54 | $44.54 | $44.54 | 1,165 |
2025-03-04 | $44.70 | $44.70 | $44.63 | $44.63 | $44.63 | 2,448 |
2025-03-03 | $44.53 | $44.73 | $44.53 | $44.73 | $44.73 | 350 |
2025-02-28 | $44.54 | $44.61 | $44.54 | $44.61 | $44.61 | 488 |
2025-02-27 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 322 |
2025-02-26 | $44.57 | $44.60 | $44.57 | $44.60 | $44.60 | 340 |
2025-02-25 | $44.43 | $44.53 | $44.43 | $44.53 | $44.53 | 2,000 |
2025-02-24 | $44.38 | $44.47 | $44.38 | $44.44 | $44.27 | 387 |
2025-02-21 | $44.39 | $44.40 | $44.37 | $44.37 | $44.21 | 5,365 |
2025-02-20 | $44.15 | $44.21 | $44.07 | $44.21 | $44.05 | 4,688 |
2025-02-19 | $44.10 | $44.15 | $44.10 | $44.15 | $43.98 | 364 |
2025-02-18 | $44.17 | $44.17 | $44.09 | $44.09 | $43.93 | 518 |
2025-02-14 | $44.29 | $44.36 | $44.26 | $44.26 | $44.10 | 819 |
2025-02-13 | $44.11 | $44.11 | $44.11 | $44.11 | $43.95 | 396 |
2025-02-12 | $43.81 | $43.83 | $43.81 | $43.83 | $43.66 | 369 |
2025-02-11 | $44.02 | $44.02 | $44.01 | $44.01 | $43.85 | 978 |
2025-02-10 | $44.12 | $44.15 | $44.07 | $44.07 | $43.91 | 572 |
2025-02-07 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 251 |
2025-02-06 | $44.31 | $44.31 | $44.23 | $44.23 | $44.23 | 203 |
2025-02-05 | $44.29 | $44.33 | $44.28 | $44.28 | $44.28 | 519 |
2025-02-04 | $43.91 | $44.08 | $43.91 | $44.08 | $44.08 | 608 |
2025-02-03 | $43.97 | $44.02 | $43.97 | $43.97 | $43.97 | 674 |
2025-01-31 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 53 |
2025-01-30 | $44.05 | $44.11 | $44.02 | $44.11 | $44.11 | 4,821 |
2025-01-29 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 739 |
2025-01-28 | $43.92 | $44.00 | $43.92 | $44.00 | $44.00 | 539 |
2025-01-27 | $44.15 | $44.33 | $44.15 | $44.33 | $44.15 | 12,537 |
2025-01-24 | $43.86 | $44.08 | $43.86 | $43.95 | $43.78 | 24,721 |
2025-01-23 | $43.88 | $44.08 | $43.88 | $43.93 | $43.75 | 3,668 |
2025-01-22 | $43.95 | $43.95 | $43.95 | $43.95 | $43.77 | 3 |
2025-01-21 | $43.99 | $44.02 | $43.89 | $44.02 | $43.85 | 2,447 |
2025-01-17 | $43.83 | $43.83 | $43.62 | $43.79 | $43.62 | 9,495 |
2025-01-16 | $43.89 | $43.89 | $43.83 | $43.83 | $43.66 | 274 |
2025-01-15 | $43.73 | $43.73 | $43.69 | $43.70 | $43.52 | 2,221 |
2025-01-14 | $43.34 | $43.34 | $43.34 | $43.34 | $43.17 | 4 |
2025-01-13 | $43.31 | $43.31 | $43.31 | $43.31 | $43.14 | 35 |
2025-01-10 | $43.37 | $43.37 | $43.37 | $43.37 | $43.20 | 98 |
2025-01-08 | $43.54 | $43.62 | $43.54 | $43.62 | $43.45 | 238 |
2025-01-07 | $43.52 | $43.55 | $43.52 | $43.55 | $43.38 | 355 |
2025-01-06 | $43.69 | $43.69 | $43.69 | $43.69 | $43.52 | 20 |
2025-01-03 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 155 |
2025-01-02 | $43.81 | $43.86 | $43.81 | $43.86 | $43.86 | 205 |
2024-12-31 | $44.01 | $44.01 | $43.85 | $43.85 | $43.85 | 416 |
2024-12-30 | $43.89 | $43.95 | $43.89 | $43.95 | $43.95 | 743 |
2024-12-27 | $43.88 | $43.91 | $43.79 | $43.79 | $43.79 | 2,754 |
2024-12-26 | $43.76 | $43.91 | $43.76 | $43.91 | $43.91 | 149 |
2024-12-24 | $43.96 | $44.08 | $43.96 | $44.08 | $43.87 | 598 |
2024-12-23 | $43.96 | $43.97 | $43.92 | $43.97 | $43.76 | 1,943 |
2024-12-20 | $44.09 | $44.12 | $43.98 | $44.07 | $43.86 | 3,553 |
2024-12-19 | $43.97 | $43.97 | $43.95 | $43.95 | $43.95 | 220 |
2024-12-18 | $44.58 | $44.60 | $44.14 | $44.14 | $44.14 | 1,618 |
2024-12-17 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 56 |
2024-12-16 | $44.60 | $44.60 | $44.57 | $44.57 | $44.57 | 186 |
2024-12-13 | $44.62 | $44.62 | $44.52 | $44.52 | $44.52 | 517 |
2024-12-12 | $44.82 | $44.82 | $44.69 | $44.69 | $44.69 | 4,185 |
2024-12-11 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 34 |
2024-12-10 | $45.00 | $45.05 | $45.00 | $45.04 | $45.04 | 2,583 |
2024-12-09 | $45.05 | $45.07 | $45.05 | $45.07 | $45.07 | 3,823 |
2024-12-06 | $45.20 | $45.22 | $45.16 | $45.16 | $45.16 | 1,309 |
2024-12-05 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 1 |
2024-12-04 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 300 |
2024-12-03 | $45.05 | $45.05 | $44.89 | $44.89 | $44.89 | 325 |
2024-12-02 | $45.00 | $45.01 | $45.00 | $45.01 | $45.01 | 513 |
2024-11-29 | $44.93 | $44.94 | $44.93 | $44.94 | $44.94 | 353 |
2024-11-27 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 82 |
2024-11-26 | $44.53 | $44.60 | $44.53 | $44.60 | $44.60 | 661 |
2024-11-25 | $44.64 | $44.69 | $44.64 | $44.69 | $44.69 | 1,856 |
2024-11-22 | $44.45 | $44.46 | $44.41 | $44.46 | $44.46 | 2,759 |
2024-11-21 | $44.47 | $44.47 | $44.39 | $44.44 | $44.44 | 697 |
2024-11-20 | $44.44 | $44.45 | $44.44 | $44.45 | $44.45 | 286 |
2024-11-19 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 281 |
2024-11-18 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 836 |
2024-11-15 | $44.26 | $44.42 | $44.26 | $44.42 | $44.42 | 663 |
2024-11-14 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 13 |
2024-11-13 | $44.59 | $44.59 | $44.40 | $44.40 | $44.40 | 200 |
2024-11-12 | $44.65 | $44.65 | $44.49 | $44.49 | $44.49 | 586 |
2024-11-11 | $44.79 | $44.81 | $44.79 | $44.81 | $44.81 | 129 |
2024-11-08 | $44.85 | $44.88 | $44.85 | $44.85 | $44.85 | 815 |
2024-11-07 | $44.76 | $44.76 | $44.76 | $44.76 | $44.76 | 3 |
2024-11-06 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 164 |
2024-11-05 | $44.55 | $44.68 | $44.55 | $44.68 | $44.68 | 297 |
2024-11-04 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 103 |
2024-11-01 | $44.60 | $44.60 | $44.34 | $44.34 | $44.34 | 317 |
2024-10-31 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 22 |
2024-10-30 | $44.75 | $44.75 | $44.59 | $44.59 | $44.59 | 2,125 |
2024-10-29 | $44.49 | $44.64 | $44.49 | $44.64 | $44.64 | 503 |
2024-10-28 | $44.56 | $44.58 | $44.56 | $44.58 | $44.58 | 364 |
2024-10-25 | $44.81 | $44.81 | $44.81 | $44.81 | $44.63 | 3 |
2024-10-24 | $44.95 | $44.95 | $44.90 | $44.90 | $44.72 | 678 |
2024-10-23 | $44.81 | $44.81 | $44.79 | $44.79 | $44.61 | 549 |
2024-10-22 | $44.85 | $44.92 | $44.85 | $44.92 | $44.74 | 345 |
2024-10-21 | $45.09 | $45.09 | $44.89 | $44.89 | $44.71 | 500 |
2024-10-18 | $45.31 | $45.31 | $45.27 | $45.27 | $45.09 | 128 |
2024-10-17 | $45.29 | $45.29 | $45.29 | $45.29 | $45.11 | 51 |
2024-10-16 | $45.51 | $45.51 | $45.51 | $45.51 | $45.32 | 16 |
2024-10-15 | $45.39 | $45.44 | $45.39 | $45.43 | $45.25 | 518 |
2024-10-14 | $45.16 | $45.25 | $45.16 | $45.25 | $45.07 | 600 |
2024-10-11 | $45.28 | $45.28 | $45.27 | $45.27 | $45.08 | 753 |
2024-10-10 | $45.18 | $45.23 | $45.18 | $45.23 | $45.05 | 304 |
2024-10-09 | $45.28 | $45.28 | $45.27 | $45.27 | $45.08 | 498 |
2024-10-08 | $45.34 | $45.34 | $45.34 | $45.34 | $45.16 | 37 |
2024-10-07 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 37 |
2024-10-04 | $45.50 | $45.50 | $45.45 | $45.45 | $45.45 | 354 |
2024-10-03 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 434 |
2024-10-02 | $45.84 | $45.91 | $45.84 | $45.90 | $45.90 | 434 |
2024-10-01 | $46.00 | $46.00 | $45.97 | $45.97 | $45.97 | 477 |
2024-09-30 | $45.92 | $45.94 | $45.83 | $45.86 | $45.86 | 2,073 |
2024-09-27 | $45.84 | $45.88 | $45.84 | $45.88 | $45.88 | 20,866 |
2024-09-26 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 180 |
2024-09-25 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 30 |
2024-09-24 | $45.99 | $46.17 | $45.99 | $46.17 | $45.99 | 699 |
2024-09-23 | $46.07 | $46.07 | $46.07 | $46.07 | $45.88 | 30 |
2024-09-20 | $46.16 | $46.16 | $46.12 | $46.12 | $45.94 | 1,297 |
2024-09-19 | $46.08 | $46.08 | $46.06 | $46.06 | $45.88 | 1,132 |
2024-09-18 | $46.10 | $46.10 | $46.04 | $46.04 | $45.86 | 264 |
2024-09-17 | $46.20 | $46.20 | $46.20 | $46.20 | $46.02 | 1,363 |
2024-09-16 | $46.14 | $46.22 | $46.14 | $46.22 | $46.04 | 510 |
2024-09-13 | $46.03 | $46.03 | $46.03 | $46.03 | $45.85 | 43 |
2024-09-12 | $45.92 | $45.92 | $45.92 | $45.92 | $45.92 | 1,325 |
2024-09-11 | $45.83 | $45.97 | $45.83 | $45.94 | $45.94 | 1,325 |
2024-09-10 | $45.83 | $45.94 | $45.83 | $45.94 | $45.94 | 1,076 |
2024-09-09 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 200 |
2024-09-06 | $45.92 | $45.92 | $45.75 | $45.75 | $45.75 | 320 |
2024-09-05 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 1 |
2024-09-04 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 1 |
2024-09-03 | $45.34 | $45.34 | $45.33 | $45.33 | $45.33 | 337 |
2024-08-30 | $45.33 | $45.33 | $45.21 | $45.21 | $45.21 | 155 |
2024-08-29 | $45.32 | $45.32 | $45.32 | $45.32 | $45.32 | 64 |
2024-08-28 | $45.43 | $45.43 | $45.36 | $45.36 | $45.36 | 440 |
2024-08-27 | $45.35 | $45.46 | $45.35 | $45.46 | $45.46 | 1,576 |
2024-08-26 | $45.70 | $45.70 | $45.65 | $45.65 | $45.47 | 945 |
2024-08-23 | $45.62 | $45.70 | $45.62 | $45.64 | $45.46 | 22,472 |
2024-08-22 | $45.44 | $45.44 | $45.44 | $45.44 | $45.26 | 3 |
2024-08-21 | $45.70 | $45.70 | $45.62 | $45.62 | $45.44 | 791 |
2024-08-20 | $45.42 | $45.46 | $45.40 | $45.46 | $45.28 | 1,254 |
2024-08-19 | $45.39 | $45.39 | $45.39 | $45.39 | $45.21 | 60 |
2024-08-16 | $45.32 | $45.32 | $45.32 | $45.32 | $45.15 | 26 |
2024-08-15 | $45.21 | $45.21 | $45.21 | $45.21 | $45.03 | 0 |
2024-08-14 | $45.33 | $45.33 | $45.33 | $45.33 | $45.15 | 1 |
2024-08-13 | $45.18 | $45.18 | $45.18 | $45.18 | $45.00 | 1 |
2024-08-12 | $44.94 | $44.94 | $44.94 | $44.94 | $44.76 | 1 |
2024-08-09 | $44.89 | $44.89 | $44.88 | $44.88 | $44.88 | 115 |
2024-08-08 | $44.66 | $44.71 | $44.66 | $44.71 | $44.71 | 831 |
2024-08-07 | $44.81 | $44.81 | $44.70 | $44.70 | $44.70 | 139 |
2024-08-06 | $44.87 | $44.87 | $44.87 | $44.87 | $44.87 | 140 |
2024-08-05 | $45.21 | $45.21 | $45.08 | $45.08 | $45.08 | 302 |
2024-08-02 | $45.12 | $45.22 | $45.12 | $45.22 | $45.22 | 662 |
2024-08-01 | $44.76 | $44.79 | $44.72 | $44.79 | $44.79 | 1,155 |
2024-07-31 | $44.64 | $44.70 | $44.55 | $44.67 | $44.67 | 4,126 |
2024-07-30 | $44.47 | $44.49 | $44.44 | $44.44 | $44.44 | 1,010 |
2024-07-29 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 1,033 |
2024-07-26 | $44.37 | $44.37 | $44.35 | $44.35 | $44.35 | 997 |
2024-07-25 | $44.35 | $44.35 | $44.33 | $44.33 | $44.16 | 193 |
2024-07-24 | $44.23 | $44.23 | $44.23 | $44.23 | $44.05 | 1,540 |
2024-07-23 | $44.44 | $44.44 | $44.39 | $44.39 | $44.21 | 1,501 |
2024-07-22 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 423 |
2024-07-19 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 1 |
2024-07-18 | $44.65 | $44.65 | $44.55 | $44.55 | $44.55 | 1,019 |
2024-07-17 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 1 |
2024-07-16 | $44.53 | $44.66 | $44.53 | $44.66 | $44.66 | 136 |
2024-07-15 | $44.54 | $44.54 | $44.47 | $44.47 | $44.47 | 563 |
2024-07-12 | $44.58 | $44.61 | $44.57 | $44.61 | $44.61 | 1,699 |
2024-07-11 | $44.51 | $44.51 | $44.43 | $44.50 | $44.50 | 950 |
2024-07-10 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 1 |
2024-07-09 | $44.18 | $44.25 | $44.16 | $44.22 | $44.22 | 1,377 |
2024-07-08 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 18 |
2024-07-05 | $44.32 | $44.32 | $44.30 | $44.30 | $44.30 | 976 |
2024-07-03 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 0 |
2024-07-02 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 45 |
2024-07-01 | $43.68 | $43.68 | $43.68 | $43.68 | $43.68 | 778 |
2024-06-28 | $43.93 | $43.99 | $43.85 | $43.85 | $43.85 | 864 |
2024-06-27 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 61 |
2024-06-26 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 253 |
2024-06-25 | $44.09 | $44.18 | $44.09 | $44.16 | $44.16 | 562 |
2024-06-24 | $44.32 | $44.32 | $44.32 | $44.32 | $44.15 | 3 |
2024-06-21 | $44.30 | $44.30 | $44.30 | $44.30 | $44.14 | 41 |
2024-06-20 | $44.28 | $44.28 | $44.28 | $44.28 | $44.12 | 276 |
2024-06-18 | $44.31 | $44.38 | $44.31 | $44.38 | $44.22 | 400 |
2024-06-17 | $44.21 | $44.33 | $44.21 | $44.31 | $44.15 | 6,166 |
2024-06-14 | $44.42 | $44.42 | $44.41 | $44.42 | $44.42 | 1,787 |
2024-06-13 | $44.28 | $44.45 | $44.28 | $44.38 | $44.38 | 10,356 |
2024-06-12 | $44.35 | $44.38 | $44.19 | $44.19 | $44.19 | 293 |
2024-06-11 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 744 |
2024-06-10 | $43.81 | $43.91 | $43.81 | $43.88 | $43.88 | 4,507 |
2024-06-07 | $44.10 | $44.10 | $43.92 | $43.93 | $43.93 | 4,737 |
2024-06-06 | $44.24 | $44.24 | $44.19 | $44.19 | $44.19 | 1,003 |
2024-06-05 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 110 |
2024-06-04 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | 13 |
2024-06-03 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 49 |
2024-05-31 | $43.75 | $43.76 | $43.67 | $43.76 | $43.76 | 1,974 |
2024-05-30 | $43.53 | $43.58 | $43.53 | $43.56 | $43.56 | 1,205 |
2024-05-29 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 67 |
2024-05-28 | $43.72 | $43.72 | $43.55 | $43.55 | $43.55 | 341 |
2024-05-24 | $43.66 | $43.76 | $43.60 | $43.76 | $43.76 | 749 |
2024-05-23 | $43.79 | $43.83 | $43.74 | $43.83 | $43.67 | 2,324 |
2024-05-22 | $43.98 | $43.98 | $43.92 | $43.97 | $43.81 | 735 |
2024-05-21 | $44.02 | $44.02 | $44.02 | $44.02 | $43.86 | 2,021 |
2024-05-20 | $43.96 | $43.96 | $43.96 | $43.96 | $43.80 | 170 |
2024-05-17 | $44.00 | $44.00 | $43.97 | $43.98 | $43.82 | 1,371 |
2024-05-16 | $44.03 | $44.03 | $44.03 | $44.03 | $43.87 | 10 |
2024-05-15 | $44.11 | $44.11 | $44.11 | $44.11 | $43.95 | 71 |
2024-05-14 | $43.78 | $43.85 | $43.78 | $43.80 | $43.64 | 854 |
2024-05-13 | $43.69 | $43.69 | $43.69 | $43.69 | $43.53 | 6 |
2024-05-10 | $43.65 | $43.70 | $43.65 | $43.70 | $43.54 | 410 |
2024-05-09 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 56 |
2024-05-08 | $43.81 | $43.81 | $43.75 | $43.75 | $43.75 | 903 |
2024-05-07 | $43.93 | $43.93 | $43.83 | $43.83 | $43.83 | 290 |
2024-05-06 | $43.79 | $43.80 | $43.79 | $43.80 | $43.80 | 185 |
2024-05-03 | $43.66 | $43.70 | $43.66 | $43.70 | $43.70 | 1,831 |
2024-05-02 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 65 |
2024-05-01 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 493 |
2024-04-30 | $43.19 | $43.21 | $43.15 | $43.15 | $43.15 | 4,723 |
2024-04-29 | $43.31 | $43.31 | $43.30 | $43.30 | $43.30 | 143 |
2024-04-26 | $43.14 | $43.15 | $43.14 | $43.15 | $43.15 | 393 |
2024-04-25 | $42.96 | $43.04 | $42.96 | $43.04 | $43.04 | 1,623 |
2024-04-24 | $43.05 | $43.15 | $43.05 | $43.13 | $43.13 | 863 |
2024-04-23 | $43.26 | $43.48 | $43.26 | $43.41 | $43.27 | 1,714 |
2024-04-22 | $43.30 | $43.34 | $43.28 | $43.34 | $43.19 | 445 |
2024-04-19 | $43.28 | $43.28 | $43.22 | $43.22 | $43.22 | 842 |
2024-04-18 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 94 |
2024-04-17 | $43.31 | $43.31 | $43.20 | $43.30 | $43.30 | 2,101 |
2024-04-16 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 51 |
2024-04-15 | $43.44 | $43.44 | $43.18 | $43.22 | $43.22 | 3,731 |
2024-04-12 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 239 |
2024-04-11 | $43.48 | $43.51 | $43.48 | $43.51 | $43.51 | 2,154 |
2024-04-10 | $43.74 | $43.74 | $43.54 | $43.54 | $43.54 | 486 |
2024-04-09 | $44.07 | $44.07 | $44.00 | $44.05 | $44.05 | 1,134 |
2024-04-08 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 1 |
2024-04-05 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 70 |
2024-04-04 | $44.07 | $44.07 | $44.04 | $44.06 | $44.06 | 3,439 |
2024-04-03 | $43.87 | $44.05 | $43.87 | $44.05 | $44.05 | 2,573 |
2024-04-02 | $43.87 | $43.95 | $43.87 | $43.95 | $43.95 | 1,691 |
2024-04-01 | $43.95 | $44.00 | $43.95 | $44.00 | $44.00 | 929 |
2024-03-28 | $44.30 | $44.35 | $44.30 | $44.32 | $44.32 | 523 |
2024-03-27 | $44.19 | $44.33 | $44.19 | $44.33 | $44.33 | 897 |
2024-03-26 | $44.09 | $44.14 | $44.09 | $44.14 | $44.14 | 303 |
2024-03-25 | $44.21 | $44.23 | $44.15 | $44.15 | $44.15 | 561 |
2024-03-22 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 181 |
2024-03-21 | $44.33 | $44.35 | $44.21 | $44.27 | $44.11 | 3,691 |
2024-03-20 | $44.20 | $44.23 | $44.11 | $44.23 | $44.07 | 105,903 |
2024-03-19 | $44.12 | $44.15 | $44.12 | $44.15 | $44.15 | 120 |
2024-03-18 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 19 |
2024-03-15 | $44.00 | $44.11 | $44.00 | $44.10 | $44.10 | 377 |
2024-03-14 | $44.28 | $44.28 | $44.09 | $44.09 | $44.09 | 476 |
2024-03-13 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 31 |
2024-03-12 | $44.45 | $44.46 | $44.40 | $44.40 | $44.40 | 1,112 |
2024-03-11 | $44.44 | $44.49 | $44.44 | $44.48 | $44.48 | 1,336 |
2024-03-08 | $44.56 | $44.56 | $44.48 | $44.48 | $44.48 | 1,441 |
2024-03-07 | $44.49 | $44.49 | $44.36 | $44.45 | $44.45 | 2,029 |
2024-03-06 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 121 |
2024-03-05 | $44.23 | $44.25 | $44.23 | $44.25 | $44.25 | 225 |
2024-03-04 | $44.04 | $44.05 | $44.02 | $44.05 | $44.05 | 420 |
2024-03-01 | $43.79 | $44.14 | $43.79 | $44.14 | $44.14 | 4,351 |
2024-02-29 | $43.97 | $43.97 | $43.91 | $43.91 | $43.91 | 307 |
2024-02-28 | $43.93 | $43.93 | $43.83 | $43.88 | $43.88 | 4,058 |
2024-02-27 | $43.92 | $43.92 | $43.83 | $43.86 | $43.86 | 1,600 |
2024-02-26 | $43.86 | $43.93 | $43.86 | $43.90 | $43.90 | 2,029 |
2024-02-23 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 1 |
2024-02-22 | $44.06 | $44.06 | $44.06 | $44.06 | $43.90 | 6 |
2024-02-21 | $44.05 | $44.05 | $44.05 | $44.05 | $43.89 | 36 |
2024-02-20 | $44.12 | $44.12 | $44.12 | $44.12 | $43.96 | 0 |
2024-02-16 | $43.97 | $44.03 | $43.97 | $44.03 | $44.03 | 4,710 |
2024-02-15 | $44.22 | $44.22 | $44.10 | $44.12 | $44.12 | 457 |
2024-02-14 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 51 |
2024-02-13 | $43.98 | $43.98 | $43.87 | $43.87 | $43.87 | 1,476 |
2024-02-12 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 1 |
2024-02-09 | $44.17 | $44.20 | $44.17 | $44.20 | $44.20 | 620 |
2024-02-08 | $44.33 | $44.33 | $44.25 | $44.25 | $44.25 | 2,506 |
2024-02-07 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 103 |
2024-02-06 | $44.45 | $44.49 | $44.44 | $44.49 | $44.49 | 5,513 |
2024-02-05 | $44.42 | $44.42 | $44.30 | $44.31 | $44.31 | 2,482 |
2024-02-02 | $44.53 | $44.64 | $44.53 | $44.64 | $44.64 | 211 |
2024-02-01 | $45.00 | $45.00 | $44.86 | $44.91 | $44.91 | 1,052 |
2024-01-31 | $44.74 | $44.74 | $44.62 | $44.62 | $44.62 | 1,545 |
2024-01-30 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 260 |
2024-01-29 | $44.50 | $44.52 | $44.50 | $44.52 | $44.52 | 3,116 |
2024-01-26 | $44.37 | $44.37 | $44.34 | $44.34 | $44.34 | 168 |
2024-01-25 | $44.35 | $44.39 | $44.35 | $44.39 | $44.39 | 672 |
2024-01-24 | $44.51 | $44.51 | $44.33 | $44.33 | $44.17 | 1,166 |
2024-01-23 | $44.33 | $44.41 | $44.33 | $44.41 | $44.25 | 111 |
2024-01-22 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 52 |
2024-01-19 | $44.39 | $44.42 | $44.39 | $44.42 | $44.42 | 112 |
2024-01-18 | $44.44 | $44.45 | $44.33 | $44.39 | $44.39 | 2,370 |
2024-01-17 | $44.38 | $44.47 | $44.38 | $44.46 | $44.46 | 1,987 |
2024-01-16 | $44.74 | $44.74 | $44.52 | $44.52 | $44.52 | 3,593 |
2024-01-12 | $44.82 | $44.86 | $44.82 | $44.85 | $44.85 | 18,616 |
2024-01-11 | $44.54 | $44.82 | $44.54 | $44.75 | $44.75 | 1,685 |
2024-01-10 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 2 |
2024-01-09 | $44.57 | $44.59 | $44.57 | $44.59 | $44.59 | 187 |
2024-01-08 | $44.28 | $44.55 | $44.28 | $44.53 | $44.53 | 2,031 |
2024-01-05 | $44.34 | $44.34 | $44.29 | $44.29 | $44.29 | 576 |
2024-01-04 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 0 |
2024-01-03 | $44.54 | $44.60 | $44.54 | $44.60 | $44.60 | 14,267 |
2024-01-02 | $44.68 | $44.68 | $44.65 | $44.65 | $44.65 | 256 |
2023-12-29 | $44.83 | $44.94 | $44.83 | $44.89 | $44.89 | 2,196 |
2023-12-28 | $45.04 | $45.04 | $44.96 | $44.99 | $44.99 | 1,803 |
2023-12-27 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 79 |
2023-12-26 | $44.76 | $44.76 | $44.76 | $44.76 | $44.76 | 4 |
2023-12-22 | $44.68 | $44.71 | $44.68 | $44.71 | $44.71 | 440 |
2023-12-21 | $44.88 | $44.88 | $44.88 | $44.88 | $44.72 | 0 |
2023-12-20 | $44.81 | $44.90 | $44.79 | $44.90 | $44.74 | 754 |
2023-12-19 | $44.80 | $44.80 | $44.77 | $44.77 | $44.77 | 2,508 |
2023-12-18 | $44.76 | $44.76 | $44.73 | $44.73 | $44.73 | 1,491 |
2023-12-15 | $44.76 | $44.84 | $44.76 | $44.84 | $44.84 | 496 |
2023-12-14 | $44.84 | $44.89 | $44.83 | $44.89 | $44.89 | 871 |
2023-12-13 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 4 |
2023-12-12 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 0 |
2023-12-11 | $43.74 | $43.75 | $43.70 | $43.75 | $43.75 | 932 |
2023-12-08 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 0 |
2023-12-07 | $43.97 | $43.99 | $43.96 | $43.96 | $43.96 | 15,420 |
2023-12-06 | $44.00 | $44.00 | $43.92 | $43.92 | $43.92 | 299 |
2023-12-05 | $43.75 | $43.81 | $43.75 | $43.81 | $43.81 | 200 |
2023-12-04 | $43.68 | $43.68 | $43.52 | $43.60 | $43.60 | 783 |
2023-12-01 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 258 |
2023-11-30 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 5 |
2023-11-29 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 38 |
2023-11-28 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 83 |
2023-11-27 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 27 |
2023-11-24 | $43.00 | $43.00 | $42.81 | $42.81 | $42.81 | 804 |
2023-11-22 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 157 |
2023-11-21 | $43.00 | $43.01 | $42.99 | $42.99 | $42.99 | 726 |
2023-11-20 | $42.96 | $42.98 | $42.96 | $42.98 | $42.98 | 357 |
2023-11-17 | $42.87 | $42.87 | $42.78 | $42.86 | $42.86 | 1,263 |
2023-11-16 | $42.67 | $42.78 | $42.67 | $42.75 | $42.75 | 1,884 |
2023-11-15 | $42.49 | $42.49 | $42.48 | $42.49 | $42.49 | 470 |
2023-11-14 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 49 |
2023-11-13 | $42.14 | $42.14 | $42.12 | $42.12 | $42.12 | 524 |
2023-11-10 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 20 |
2023-11-09 | $42.14 | $42.14 | $41.97 | $41.97 | $41.97 | 1,005 |
2023-11-08 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 212 |
2023-11-07 | $42.00 | $42.16 | $42.00 | $42.11 | $42.11 | 750 |
2023-11-06 | $41.90 | $41.90 | $41.87 | $41.87 | $41.87 | 19,014 |
2023-11-03 | $42.18 | $42.18 | $42.05 | $42.05 | $42.05 | 742 |
2023-11-02 | $41.81 | $41.86 | $41.81 | $41.86 | $41.86 | 1,141 |
2023-11-01 | $41.36 | $41.50 | $41.36 | $41.50 | $41.50 | 100 |
2023-10-31 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 12 |
2023-10-30 | $41.13 | $41.13 | $41.08 | $41.08 | $41.08 | 1,032 |
2023-10-27 | $41.19 | $41.19 | $41.18 | $41.18 | $41.18 | 368 |
2023-10-26 | $41.09 | $41.24 | $41.09 | $41.24 | $41.24 | 504 |
2023-10-25 | $41.09 | $41.09 | $41.02 | $41.02 | $41.02 | 372 |
2023-10-24 | $41.45 | $41.45 | $41.45 | $41.45 | $41.29 | 2 |
2023-10-23 | $41.28 | $41.28 | $41.28 | $41.28 | $41.13 | 11 |
2023-10-20 | $41.06 | $41.06 | $41.06 | $41.06 | $40.91 | 1 |
2023-10-19 | $41.07 | $41.08 | $40.92 | $40.92 | $40.77 | 988 |
2023-10-18 | $41.31 | $41.31 | $41.10 | $41.10 | $40.95 | 708 |
2023-10-17 | $41.39 | $41.39 | $41.38 | $41.38 | $41.23 | 839 |
2023-10-16 | $41.66 | $41.66 | $41.66 | $41.66 | $41.51 | 52 |
2023-10-13 | $42.01 | $42.01 | $41.89 | $41.89 | $41.73 | 115 |
2023-10-12 | $41.95 | $41.95 | $41.72 | $41.72 | $41.56 | 1,540 |
2023-10-11 | $42.00 | $42.05 | $41.98 | $42.05 | $41.89 | 343 |
2023-10-10 | $41.77 | $41.87 | $41.77 | $41.87 | $41.71 | 200 |
2023-10-09 | $41.66 | $41.87 | $41.66 | $41.87 | $41.71 | 293 |
2023-10-06 | $41.33 | $41.45 | $41.33 | $41.45 | $41.45 | 208 |
2023-10-05 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
2023-10-04 | $41.42 | $41.60 | $41.42 | $41.60 | $41.60 | 472 |
2023-10-03 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 106 |
2023-10-02 | $41.75 | $41.75 | $41.64 | $41.67 | $41.67 | 495 |
2023-09-29 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 16 |
2023-09-28 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
2023-09-27 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 113 |
2023-09-26 | $42.15 | $42.15 | $42.10 | $42.10 | $42.10 | 712 |
2023-09-25 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 424 |
2023-09-22 | $42.65 | $42.66 | $42.65 | $42.66 | $42.66 | 137 |
2023-09-21 | $42.50 | $42.50 | $42.46 | $42.46 | $42.46 | 250 |
2023-09-20 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 1 |
2023-09-19 | $42.80 | $42.83 | $42.77 | $42.77 | $42.77 | 1,839 |
2023-09-18 | $42.85 | $42.89 | $42.85 | $42.89 | $42.89 | 1,192 |
2023-09-15 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 120 |
2023-09-14 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 57 |
2023-09-13 | $42.93 | $42.93 | $42.93 | $42.93 | $42.93 | 5 |
2023-09-12 | $42.82 | $42.86 | $42.82 | $42.86 | $42.86 | 483 |
2023-09-11 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-08 | $42.94 | $42.95 | $42.94 | $42.95 | $42.95 | 432 |
2023-09-07 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 31 |
2023-09-06 | $42.83 | $42.83 | $42.75 | $42.75 | $42.75 | 728 |
2023-09-05 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 1 |
2023-09-01 | $43.27 | $43.27 | $43.02 | $43.04 | $43.04 | 3,640 |
2023-08-31 | $43.29 | $43.29 | $43.26 | $43.26 | $43.26 | 226 |
2023-08-30 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 22 |
2023-08-29 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 58 |
2023-08-28 | $42.90 | $42.96 | $42.90 | $42.96 | $42.96 | 100 |
2023-08-25 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 0 |
2023-08-24 | $43.00 | $43.00 | $43.00 | $43.00 | $42.84 | 0 |
2023-08-23 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 7 |
2023-08-22 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 0 |
2023-08-21 | $42.58 | $42.58 | $42.58 | $42.58 | $42.58 | 0 |
2023-08-18 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 0 |
2023-08-17 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 4 |
2023-08-16 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 1 |
2023-08-15 | $42.93 | $42.93 | $42.87 | $42.87 | $42.87 | 494 |
2023-08-14 | $43.06 | $43.06 | $43.02 | $43.02 | $43.02 | 204 |
2023-08-11 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 52 |
2023-08-10 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 79 |
2023-08-09 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 0 |
2023-08-08 | $43.43 | $43.43 | $43.41 | $43.41 | $43.41 | 415 |
2023-08-07 | $43.32 | $43.32 | $43.27 | $43.27 | $43.27 | 320 |
2023-08-04 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
2023-08-03 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 0 |
2023-08-02 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 49 |
2023-08-01 | $43.49 | $43.49 | $43.44 | $43.45 | $43.45 | 4,673 |
2023-07-31 | $43.77 | $43.77 | $43.76 | $43.76 | $43.76 | 201 |
2023-07-28 | $43.59 | $43.67 | $43.59 | $43.67 | $43.67 | 2,456 |
2023-07-27 | $43.69 | $43.69 | $43.45 | $43.45 | $43.45 | 758 |
2023-07-26 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 79 |
2023-07-25 | $43.68 | $43.69 | $43.68 | $43.69 | $43.69 | 100 |
2023-07-24 | $43.92 | $43.92 | $43.92 | $43.92 | $43.75 | 16 |
2023-07-21 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 3 |
2023-07-20 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 0 |
2023-07-19 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 8 |
2023-07-18 | $43.98 | $44.02 | $43.94 | $43.94 | $43.94 | 1,081 |
2023-07-17 | $43.83 | $43.88 | $43.83 | $43.84 | $43.84 | 2,217 |
2023-07-14 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 1 |
2023-07-13 | $43.95 | $44.06 | $43.95 | $44.06 | $44.06 | 134 |
2023-07-12 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 1 |
2023-07-11 | $43.40 | $43.46 | $43.40 | $43.46 | $43.46 | 142 |
2023-07-10 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 1 |
2023-07-07 | $43.22 | $43.22 | $43.11 | $43.11 | $43.11 | 1,180 |
2023-07-06 | $43.11 | $43.15 | $43.11 | $43.15 | $43.15 | 200 |
2023-07-05 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 0 |
2023-07-03 | $43.85 | $43.85 | $43.74 | $43.74 | $43.74 | 234 |
2023-06-30 | $43.66 | $43.80 | $43.66 | $43.80 | $43.80 | 1,314 |
2023-06-29 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 119 |
2023-06-28 | $43.74 | $43.84 | $43.74 | $43.84 | $43.84 | 141 |
2023-06-27 | $43.63 | $43.67 | $43.63 | $43.67 | $43.67 | 738 |
2023-06-26 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 16 |
2023-06-23 | $43.98 | $43.98 | $43.87 | $43.87 | $43.70 | 128 |
2023-06-22 | $43.76 | $43.76 | $43.76 | $43.76 | $43.59 | 98 |
2023-06-21 | $43.94 | $43.94 | $43.94 | $43.94 | $43.77 | 0 |
2023-06-20 | $43.98 | $43.98 | $43.98 | $43.98 | $43.81 | 102 |
2023-06-16 | $43.85 | $43.85 | $43.84 | $43.84 | $43.67 | 106 |
2023-06-15 | $43.90 | $43.90 | $43.90 | $43.90 | $43.73 | 144 |
2023-06-14 | $43.64 | $43.64 | $43.61 | $43.61 | $43.44 | 239 |
2023-06-13 | $43.59 | $43.59 | $43.51 | $43.51 | $43.34 | 976 |
2023-06-12 | $43.64 | $43.64 | $43.64 | $43.64 | $43.47 | 0 |
2023-06-09 | $43.53 | $43.53 | $43.53 | $43.53 | $43.37 | 96 |
2023-06-08 | $43.59 | $43.65 | $43.57 | $43.65 | $43.48 | 685 |
2023-06-07 | $43.43 | $43.43 | $43.41 | $43.41 | $43.25 | 10,015 |
2023-06-06 | $43.74 | $43.74 | $43.74 | $43.74 | $43.57 | 0 |
2023-06-05 | $43.69 | $43.69 | $43.69 | $43.69 | $43.52 | 89 |
2023-06-02 | $43.80 | $43.80 | $43.76 | $43.76 | $43.59 | 143 |
2023-06-01 | $43.88 | $43.88 | $43.88 | $43.88 | $43.71 | 13 |
2023-05-31 | $43.63 | $43.75 | $43.63 | $43.75 | $43.58 | 295 |
2023-05-30 | $43.58 | $43.58 | $43.58 | $43.58 | $43.41 | 23 |
2023-05-26 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 73 |
2023-05-25 | $43.32 | $43.32 | $43.14 | $43.17 | $43.17 | 919 |
2023-05-24 | $43.36 | $43.36 | $43.35 | $43.35 | $43.35 | 327 |
2023-05-23 | $43.64 | $43.64 | $43.64 | $43.64 | $43.47 | 0 |
2023-05-22 | $43.54 | $43.54 | $43.54 | $43.54 | $43.37 | 10 |
2023-05-19 | $43.58 | $43.59 | $43.56 | $43.56 | $43.39 | 2,053 |
2023-05-18 | $43.56 | $43.63 | $43.56 | $43.63 | $43.46 | 105 |
2023-05-17 | $43.90 | $43.90 | $43.76 | $43.76 | $43.59 | 1,203 |
2023-05-16 | $43.82 | $43.83 | $43.78 | $43.79 | $43.62 | 1,854 |
2023-05-15 | $43.95 | $43.97 | $43.94 | $43.94 | $43.77 | 10,365 |
2023-05-12 | $44.15 | $44.15 | $44.15 | $44.15 | $43.98 | 29 |
2023-05-11 | $44.37 | $44.38 | $44.37 | $44.38 | $44.21 | 107 |
2023-05-10 | $44.22 | $44.26 | $44.22 | $44.26 | $44.08 | 100 |
2023-05-09 | $44.01 | $44.01 | $43.96 | $43.96 | $43.79 | 100 |
2023-05-08 | $44.00 | $44.00 | $43.97 | $43.97 | $43.80 | 236 |
2023-05-05 | $44.24 | $44.24 | $44.24 | $44.24 | $44.07 | 12 |
2023-05-04 | $44.40 | $44.41 | $44.40 | $44.41 | $44.23 | 101 |
2023-05-03 | $44.49 | $44.49 | $44.49 | $44.49 | $44.32 | 23 |
2023-05-02 | $44.33 | $44.42 | $44.33 | $44.42 | $44.25 | 667 |
2023-05-01 | $44.16 | $44.16 | $44.02 | $44.02 | $43.85 | 231 |
2023-04-28 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 113 |
2023-04-27 | $44.34 | $44.34 | $44.27 | $44.27 | $44.27 | 253 |
2023-04-26 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 48 |
2023-04-25 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 0 |
2023-04-24 | $44.32 | $44.40 | $44.32 | $44.40 | $44.40 | 848 |
2023-04-21 | $44.38 | $44.40 | $44.38 | $44.40 | $44.23 | 221 |
2023-04-20 | $44.36 | $44.38 | $44.36 | $44.38 | $44.38 | 104 |
2023-04-19 | $44.22 | $44.24 | $44.22 | $44.23 | $44.23 | 201 |
2023-04-18 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 74 |
2023-04-17 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 2 |
2023-04-14 | $44.47 | $44.51 | $44.47 | $44.51 | $44.51 | 1,764 |
2023-04-13 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 0 |
2023-04-12 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 0 |
2023-04-11 | $44.57 | $44.62 | $44.57 | $44.62 | $44.62 | 113 |
2023-04-10 | $44.61 | $44.62 | $44.49 | $44.62 | $44.62 | 1,163 |
2023-04-06 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 334 |
2023-04-05 | $44.83 | $44.85 | $44.82 | $44.85 | $44.85 | 438 |
2023-04-04 | $44.73 | $44.77 | $44.73 | $44.74 | $44.74 | 1,522 |
2023-04-03 | $44.40 | $44.67 | $44.40 | $44.67 | $44.67 | 580 |
2023-03-31 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 3 |
2023-03-30 | $44.16 | $44.16 | $44.09 | $44.09 | $44.09 | 6,944 |
2023-03-29 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 81 |
2023-03-28 | $43.87 | $43.90 | $43.85 | $43.90 | $43.90 | 468 |
2023-03-27 | $44.14 | $44.14 | $43.96 | $43.96 | $43.96 | 6,952 |
2023-03-24 | $44.63 | $44.63 | $44.57 | $44.60 | $44.60 | 791 |
2023-03-23 | $44.36 | $44.48 | $44.36 | $44.48 | $44.48 | 208 |
2023-03-22 | $44.11 | $44.41 | $44.09 | $44.41 | $44.41 | 905 |
2023-03-21 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 1,203 |
2023-03-20 | $44.03 | $44.13 | $43.94 | $43.94 | $43.94 | 1,203 |
2023-03-17 | $44.15 | $44.25 | $44.12 | $44.12 | $44.12 | 401 |
2023-03-16 | $44.11 | $44.11 | $43.89 | $43.89 | $43.89 | 811 |
2023-03-15 | $43.93 | $43.97 | $43.83 | $43.97 | $43.97 | 1,146 |
2023-03-14 | $43.64 | $43.66 | $43.63 | $43.63 | $43.63 | 231 |
2023-03-13 | $43.61 | $43.73 | $43.61 | $43.73 | $43.73 | 675 |
2023-03-10 | $43.57 | $43.66 | $43.53 | $43.66 | $43.66 | 620 |
2023-03-09 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 205 |
2023-03-08 | $43.16 | $43.18 | $43.16 | $43.18 | $43.18 | 205 |
2023-03-07 | $43.30 | $43.30 | $43.26 | $43.26 | $43.26 | 111 |
2023-03-06 | $43.37 | $43.37 | $43.36 | $43.36 | $43.36 | 188 |
2023-03-03 | $43.30 | $43.47 | $43.30 | $43.47 | $43.47 | 1,192 |
2023-03-02 | $42.93 | $43.04 | $42.93 | $43.04 | $43.04 | 304 |
2023-03-01 | $43.13 | $43.13 | $43.07 | $43.07 | $43.07 | 735 |
2023-02-28 | $43.22 | $43.30 | $43.22 | $43.30 | $43.30 | 580 |
2023-02-27 | $43.27 | $43.29 | $43.27 | $43.29 | $43.29 | 865 |
2023-02-24 | $43.27 | $43.29 | $43.19 | $43.29 | $43.29 | 2,015 |
2023-02-23 | $43.38 | $43.52 | $43.38 | $43.52 | $43.52 | 200 |
2023-02-22 | $43.42 | $43.42 | $43.29 | $43.29 | $43.29 | 615 |
2023-02-21 | $43.46 | $43.46 | $43.32 | $43.33 | $43.20 | 216,682 |
2023-02-17 | $43.81 | $43.81 | $43.81 | $43.81 | $43.68 | 20 |
2023-02-16 | $43.73 | $43.78 | $43.68 | $43.68 | $43.55 | 594 |
2023-02-15 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 119 |
2023-02-14 | $44.07 | $44.13 | $44.07 | $44.13 | $44.13 | 232 |
2023-02-13 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 2 |
2023-02-10 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 84 |
2023-02-09 | $44.53 | $44.53 | $44.33 | $44.33 | $44.33 | 150 |
2023-02-08 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 11 |
2023-02-07 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 101 |
2023-02-06 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 3 |
2023-02-03 | $44.96 | $45.06 | $44.96 | $44.99 | $44.99 | 9,346 |
2023-02-02 | $45.53 | $45.53 | $45.42 | $45.42 | $45.42 | 207,726 |
2023-02-01 | $44.99 | $45.37 | $44.94 | $45.37 | $45.37 | 784 |
2023-01-31 | $44.89 | $44.97 | $44.89 | $44.97 | $44.97 | 662 |
2023-01-30 | $44.73 | $44.73 | $44.68 | $44.69 | $44.69 | 12,349 |
2023-01-27 | $44.80 | $44.83 | $44.80 | $44.83 | $44.83 | 1,008 |
2023-01-26 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 12 |
2023-01-25 | $44.82 | $44.96 | $44.82 | $44.96 | $44.96 | 891 |
2023-01-24 | $45.00 | $45.08 | $45.00 | $45.08 | $44.95 | 9,551 |
2023-01-23 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 12 |
2023-01-20 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 28 |
2023-01-19 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 10,624 |
2023-01-18 | $45.31 | $45.31 | $45.27 | $45.27 | $45.27 | 10,624 |
2023-01-17 | $44.93 | $44.93 | $44.78 | $44.78 | $44.78 | 1,103 |
2023-01-13 | $44.91 | $44.91 | $44.88 | $44.88 | $44.88 | 1,671 |
2023-01-12 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 3 |
2023-01-11 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 71 |
2023-01-10 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 6 |
2023-01-09 | $44.47 | $44.47 | $44.43 | $44.43 | $44.43 | 497 |
2023-01-06 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 101 |
2023-01-05 | $43.72 | $43.72 | $43.71 | $43.71 | $43.71 | 101 |
2023-01-04 | $43.72 | $43.73 | $43.72 | $43.73 | $43.73 | 120 |
2023-01-03 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 90 |
2022-12-30 | $43.15 | $43.21 | $43.15 | $43.21 | $43.21 | 105 |
2022-12-29 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 56 |
2022-12-28 | $43.30 | $43.30 | $43.21 | $43.21 | $43.21 | 125 |
2022-12-27 | $43.51 | $43.51 | $43.29 | $43.29 | $43.29 | 169 |
2022-12-23 | $43.82 | $43.82 | $43.71 | $43.76 | $43.76 | 1,872 |
2022-12-22 | $44.29 | $44.35 | $44.29 | $44.35 | $43.90 | 956 |
2022-12-21 | $44.34 | $44.34 | $44.34 | $44.34 | $43.89 | 3 |
2022-12-20 | $44.18 | $44.18 | $44.08 | $44.10 | $43.65 | 11,184 |
2022-12-19 | $44.63 | $44.63 | $44.52 | $44.52 | $44.07 | 603 |
2022-12-16 | $44.89 | $44.89 | $44.89 | $44.89 | $44.43 | 105 |
2022-12-15 | $45.02 | $45.03 | $45.02 | $45.03 | $44.57 | 2,222 |
2022-12-14 | $44.94 | $44.99 | $44.92 | $44.99 | $44.53 | 6,031 |
2022-12-13 | $45.08 | $45.10 | $44.90 | $44.90 | $44.44 | 7,982 |
2022-12-12 | $44.68 | $44.68 | $44.57 | $44.57 | $44.11 | 113 |
2022-12-09 | $44.72 | $44.72 | $44.64 | $44.64 | $44.64 | 298 |
2022-12-08 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 495 |
2022-12-07 | $44.89 | $45.02 | $44.89 | $45.02 | $45.02 | 495 |
2022-12-06 | $44.55 | $44.66 | $44.55 | $44.61 | $44.61 | 4,098 |
2022-12-05 | $44.36 | $44.47 | $44.36 | $44.47 | $44.47 | 116 |
2022-12-02 | $44.57 | $44.82 | $44.57 | $44.82 | $44.82 | 633 |
2022-12-01 | $44.42 | $44.61 | $44.41 | $44.61 | $44.61 | 220 |
2022-11-30 | $43.79 | $44.09 | $43.79 | $44.09 | $44.09 | 204 |
2022-11-29 | $43.72 | $43.72 | $43.66 | $43.66 | $43.66 | 2,760 |
2022-11-28 | $43.84 | $43.85 | $43.84 | $43.85 | $43.85 | 752 |
2022-11-25 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 220 |
2022-11-23 | $43.94 | $44.03 | $43.94 | $44.03 | $44.03 | 220 |
2022-11-22 | $43.83 | $43.92 | $43.83 | $43.92 | $43.72 | 200 |
2022-11-21 | $43.59 | $43.59 | $43.59 | $43.59 | $43.40 | 17,271 |
2022-11-18 | $43.66 | $43.66 | $43.60 | $43.63 | $43.44 | 17,271 |
2022-11-17 | $43.65 | $43.65 | $43.65 | $43.65 | $43.45 | 100 |
2022-11-16 | $43.66 | $43.83 | $43.66 | $43.83 | $43.63 | 100 |
2022-11-15 | $43.35 | $43.54 | $43.35 | $43.54 | $43.34 | 100 |
2022-11-14 | $43.12 | $43.12 | $43.04 | $43.04 | $42.84 | 246 |
2022-11-11 | $43.22 | $43.22 | $43.22 | $43.22 | $43.02 | 7 |
2022-11-10 | $42.63 | $43.15 | $42.63 | $43.15 | $42.96 | 970 |
2022-11-09 | $41.91 | $41.93 | $41.91 | $41.93 | $41.74 | 311 |
2022-11-08 | $42.00 | $42.02 | $42.00 | $42.02 | $41.83 | 133 |
2022-11-07 | $41.90 | $41.90 | $41.87 | $41.87 | $41.69 | 111 |
2022-11-04 | $41.92 | $41.98 | $41.92 | $41.98 | $41.79 | 109 |
2022-11-03 | $41.94 | $41.94 | $41.77 | $41.93 | $41.74 | 6,090 |
2022-11-02 | $42.45 | $42.45 | $42.20 | $42.20 | $42.01 | 100 |
2022-11-01 | $42.11 | $42.23 | $42.11 | $42.23 | $42.04 | 624 |
2022-10-31 | $42.06 | $42.06 | $41.89 | $41.94 | $41.75 | 438 |
2022-10-28 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 59 |
2022-10-27 | $42.10 | $42.10 | $42.09 | $42.09 | $42.09 | 1,882 |
2022-10-26 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 10 |
2022-10-25 | $41.74 | $41.83 | $41.74 | $41.76 | $41.76 | 10,075 |
2022-10-24 | $41.33 | $41.60 | $41.33 | $41.46 | $41.46 | 26,867 |
2022-10-21 | $41.26 | $41.47 | $41.26 | $41.47 | $41.47 | 243 |
2022-10-20 | $41.56 | $41.56 | $41.36 | $41.36 | $41.36 | 333 |
2022-10-19 | $41.69 | $41.69 | $41.65 | $41.65 | $41.65 | 296 |
2022-10-18 | $42.07 | $42.16 | $42.07 | $42.16 | $42.16 | 301 |
2022-10-17 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 0 |
2022-10-14 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 201 |
2022-10-13 | $41.47 | $42.19 | $41.47 | $42.12 | $42.12 | 16,924 |
2022-10-12 | $41.98 | $42.10 | $41.98 | $42.10 | $42.10 | 300 |
2022-10-11 | $42.27 | $42.32 | $42.11 | $42.17 | $42.17 | 300 |
2022-10-10 | $42.07 | $42.17 | $42.07 | $42.17 | $42.17 | 101 |
2022-10-07 | $42.53 | $42.53 | $42.48 | $42.48 | $42.48 | 143 |
2022-10-06 | $42.81 | $42.91 | $42.81 | $42.85 | $42.85 | 303 |
2022-10-05 | $42.78 | $42.96 | $42.77 | $42.96 | $42.96 | 673 |
2022-10-04 | $43.38 | $43.38 | $43.25 | $43.25 | $43.25 | 252 |
2022-10-03 | $42.90 | $43.34 | $42.90 | $43.05 | $43.05 | 606 |
2022-09-30 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 1,530 |
2022-09-29 | $42.26 | $42.46 | $42.26 | $42.46 | $42.46 | 112 |
2022-09-28 | $42.65 | $42.78 | $42.64 | $42.78 | $42.78 | 246 |
2022-09-27 | $42.44 | $42.44 | $42.08 | $42.08 | $42.08 | 207 |
2022-09-26 | $43.09 | $43.09 | $42.61 | $42.61 | $42.61 | 276 |
2022-09-23 | $43.25 | $43.35 | $43.25 | $43.35 | $43.19 | 804 |
2022-09-22 | $43.42 | $43.51 | $43.42 | $43.48 | $43.32 | 265 |
2022-09-21 | $43.87 | $43.99 | $43.87 | $43.99 | $43.83 | 111 |
2022-09-20 | $43.90 | $43.90 | $43.88 | $43.88 | $43.88 | 2,166 |
2022-09-19 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 55 |
2022-09-16 | $44.19 | $44.23 | $44.19 | $44.23 | $44.23 | 111 |
2022-09-15 | $44.27 | $44.33 | $44.26 | $44.26 | $44.26 | 1,031 |
2022-09-14 | $44.42 | $44.49 | $44.42 | $44.49 | $44.49 | 229 |
2022-09-13 | $44.24 | $44.29 | $44.24 | $44.29 | $44.29 | 516 |
2022-09-12 | $44.80 | $44.80 | $44.56 | $44.56 | $44.56 | 233 |
2022-09-09 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 41 |
2022-09-08 | $44.72 | $44.72 | $44.59 | $44.59 | $44.59 | 101 |
2022-09-07 | $44.48 | $44.69 | $44.48 | $44.69 | $44.69 | 248 |
2022-09-06 | $44.34 | $44.34 | $44.25 | $44.25 | $44.25 | 663 |
2022-09-02 | $44.71 | $44.71 | $44.71 | $44.71 | $44.71 | 1 |
2022-09-01 | $44.56 | $44.64 | $44.36 | $44.64 | $44.64 | 315 |
2022-08-31 | $45.11 | $45.14 | $44.86 | $44.86 | $44.86 | 868 |
2022-08-30 | $45.09 | $45.23 | $45.07 | $45.23 | $45.23 | 341 |
2022-08-29 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 94 |
2022-08-26 | $45.59 | $45.61 | $45.49 | $45.49 | $45.49 | 1,612 |
2022-08-25 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 21 |
2022-08-24 | $45.45 | $45.51 | $45.43 | $45.48 | $45.48 | 9,235 |
2022-08-23 | $45.57 | $45.62 | $45.57 | $45.62 | $45.62 | 518 |
2022-08-22 | $45.64 | $45.64 | $45.49 | $45.55 | $45.55 | 589,302 |
2022-08-19 | $45.76 | $45.82 | $45.76 | $45.82 | $45.82 | 834 |
2022-08-18 | $46.36 | $46.42 | $46.25 | $46.25 | $46.25 | 1,834 |
2022-08-17 | $46.33 | $46.33 | $46.18 | $46.18 | $46.18 | 640 |
2022-08-16 | $46.42 | $46.57 | $46.42 | $46.51 | $46.51 | 1,787 |
2022-08-15 | $46.65 | $46.68 | $46.65 | $46.68 | $46.68 | 494 |
2022-08-12 | $46.47 | $46.66 | $46.47 | $46.66 | $46.66 | 2,050 |
2022-08-11 | $46.57 | $46.57 | $46.22 | $46.31 | $46.31 | 6,876 |
2022-08-10 | $46.60 | $46.65 | $46.49 | $46.57 | $46.57 | 4,842 |
2022-08-09 | $46.32 | $46.32 | $46.21 | $46.21 | $46.21 | 4,846 |
2022-08-08 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 311 |
2022-08-05 | $46.22 | $46.28 | $46.07 | $46.26 | $46.26 | 6,336 |
2022-08-04 | $46.63 | $46.78 | $46.56 | $46.78 | $46.78 | 16,941 |
2022-08-03 | $46.29 | $46.69 | $46.29 | $46.68 | $46.68 | 3,561 |
2022-08-02 | $46.81 | $46.81 | $46.28 | $46.28 | $46.28 | 488 |
2022-08-01 | $46.76 | $46.81 | $46.76 | $46.81 | $46.81 | 494 |
2022-07-29 | $46.63 | $46.75 | $46.63 | $46.75 | $46.75 | 482 |
2022-07-28 | $46.63 | $46.63 | $46.55 | $46.59 | $46.59 | 3,765 |
2022-07-27 | $46.24 | $46.37 | $46.24 | $46.24 | $46.24 | 2,689 |
2022-07-26 | $46.08 | $46.08 | $45.98 | $46.01 | $46.01 | 2,344 |
2022-07-25 | $46.01 | $46.02 | $45.92 | $46.01 | $46.01 | 1,278 |
2022-07-22 | $46.46 | $46.46 | $46.29 | $46.42 | $46.29 | 2,708 |
2022-07-21 | $46.00 | $46.08 | $45.98 | $46.08 | $45.96 | 7,599 |
2022-07-20 | $45.70 | $45.70 | $45.61 | $45.61 | $45.48 | 1,655 |
2022-07-19 | $45.60 | $45.67 | $45.56 | $45.63 | $45.51 | 1,775 |
2022-07-18 | $45.63 | $45.69 | $45.54 | $45.58 | $45.46 | 2,513 |
2022-07-15 | $45.86 | $45.86 | $45.80 | $45.80 | $45.68 | 7,040 |
2022-07-14 | $45.38 | $45.59 | $45.38 | $45.53 | $45.41 | 2,503 |
2022-07-13 | $45.50 | $45.74 | $45.50 | $45.74 | $45.61 | 1,002 |
2022-07-12 | $45.65 | $45.70 | $45.49 | $45.52 | $45.40 | 1,990 |
2022-07-11 | $45.57 | $45.57 | $45.40 | $45.40 | $45.28 | 3,250 |
2022-07-08 | $45.27 | $45.30 | $45.23 | $45.30 | $45.18 | 2,028 |
2022-07-07 | $45.44 | $45.47 | $45.30 | $45.41 | $45.29 | 6,135 |
2022-07-06 | $45.66 | $45.66 | $45.41 | $45.41 | $45.29 | 5,433 |
2022-07-05 | $45.64 | $45.64 | $45.63 | $45.63 | $45.50 | 711 |
2022-07-01 | $45.43 | $45.59 | $45.41 | $45.57 | $45.45 | 3,989 |
2022-06-30 | $45.00 | $45.20 | $45.00 | $45.17 | $45.05 | 1,998 |
2022-06-29 | $44.83 | $45.00 | $44.83 | $45.00 | $44.87 | 4,450 |
2022-06-28 | $44.65 | $44.82 | $44.65 | $44.77 | $44.65 | 2,726 |
2022-06-27 | $44.79 | $44.86 | $44.79 | $44.86 | $44.74 | 3,244 |
2022-06-24 | $45.05 | $45.15 | $45.05 | $45.13 | $45.00 | 1,963 |
2022-06-23 | $45.22 | $45.26 | $45.18 | $45.18 | $44.95 | 667 |
2022-06-22 | $45.07 | $45.13 | $44.88 | $44.92 | $44.70 | 4,641 |
2022-06-21 | $44.92 | $44.94 | $44.61 | $44.63 | $44.40 | 6,813 |
2022-06-17 | $44.99 | $45.03 | $44.97 | $45.00 | $44.77 | 4,647 |
2022-06-16 | $44.63 | $44.91 | $44.41 | $44.88 | $44.66 | 30,249 |
2022-06-15 | $44.80 | $44.89 | $44.52 | $44.89 | $44.67 | 5,131 |
2022-06-14 | $44.44 | $44.44 | $44.20 | $44.26 | $44.04 | 4,516 |
2022-06-13 | $44.52 | $44.62 | $44.33 | $44.53 | $44.31 | 3,577 |
2022-06-10 | $45.52 | $45.52 | $45.26 | $45.45 | $45.22 | 3,060 |
2022-06-09 | $46.09 | $46.09 | $45.83 | $45.83 | $45.59 | 9,502 |
2022-06-08 | $46.26 | $46.26 | $46.10 | $46.10 | $45.86 | 2,450 |
2022-06-07 | $46.36 | $46.36 | $46.21 | $46.31 | $46.08 | 3,382 |
2022-06-06 | $46.06 | $46.15 | $46.06 | $46.08 | $45.85 | 2,976 |
2022-06-03 | $46.25 | $46.29 | $46.24 | $46.29 | $46.06 | 1,240 |
2022-06-02 | $46.28 | $46.48 | $46.28 | $46.48 | $46.25 | 1,520 |
2022-06-01 | $46.34 | $46.56 | $46.34 | $46.47 | $46.24 | 1,996 |
2022-05-31 | $46.59 | $46.72 | $46.54 | $46.63 | $46.39 | 3,918 |
2022-05-27 | $47.10 | $47.10 | $46.89 | $46.96 | $46.72 | 3,237 |
2022-05-26 | $46.99 | $46.99 | $46.82 | $46.83 | $46.59 | 1,272 |
2022-05-25 | $46.50 | $46.78 | $46.50 | $46.78 | $46.55 | 4,665 |
2022-05-24 | $46.24 | $46.42 | $46.24 | $46.42 | $46.18 | 3,124 |
2022-05-23 | $45.94 | $45.94 | $45.87 | $45.92 | $45.59 | 5,777 |
2022-05-20 | $45.74 | $46.09 | $45.74 | $46.08 | $45.75 | 2,662 |
2022-05-19 | $45.94 | $46.04 | $45.77 | $45.88 | $45.55 | 4,622 |
2022-05-18 | $45.50 | $45.77 | $45.50 | $45.77 | $45.44 | 1,845 |
2022-05-17 | $45.58 | $45.68 | $45.52 | $45.61 | $45.28 | 4,435 |
2022-05-16 | $45.93 | $45.93 | $45.85 | $45.85 | $45.52 | 2,313 |
2022-05-13 | $45.85 | $45.88 | $45.67 | $45.75 | $45.43 | 3,406 |
2022-05-12 | $46.08 | $46.40 | $46.08 | $46.08 | $45.74 | 7,237 |
2022-05-11 | $45.73 | $46.14 | $45.63 | $46.03 | $45.70 | 15,794 |
2022-05-10 | $45.95 | $45.95 | $45.81 | $45.83 | $45.50 | 12,953 |
2022-05-09 | $45.31 | $45.58 | $45.30 | $45.58 | $45.25 | 4,086 |
2022-05-06 | $45.59 | $45.76 | $45.45 | $45.45 | $45.12 | 4,003 |
2022-05-05 | $45.92 | $45.92 | $45.52 | $45.79 | $45.46 | 4,899 |
2022-05-04 | $45.91 | $46.50 | $45.90 | $46.50 | $46.17 | 3,294 |
2022-05-03 | $46.24 | $46.24 | $46.04 | $46.10 | $45.76 | 2,200 |
2022-05-02 | $45.82 | $45.90 | $45.73 | $45.84 | $45.51 | 2,186 |
2022-04-29 | $46.19 | $46.44 | $46.09 | $46.09 | $45.75 | 4,255 |
2022-04-28 | $46.26 | $46.50 | $46.26 | $46.48 | $46.14 | 10,625 |
2022-04-27 | $46.81 | $46.81 | $46.49 | $46.49 | $46.16 | 1,742 |
2022-04-26 | $46.94 | $47.05 | $46.90 | $46.90 | $46.56 | 1,186 |
2022-04-25 | $46.83 | $46.87 | $46.72 | $46.87 | $46.53 | 3,335 |
2022-04-22 | $46.54 | $46.61 | $46.40 | $46.52 | $46.09 | 1,208 |
2022-04-21 | $46.84 | $46.84 | $46.45 | $46.54 | $46.11 | 2,458 |
2022-04-20 | $46.76 | $47.07 | $46.76 | $47.00 | $46.57 | 2,770 |
2022-04-19 | $46.72 | $46.78 | $46.48 | $46.48 | $46.05 | 12,702 |
2022-04-18 | $47.10 | $47.10 | $46.79 | $46.91 | $46.47 | 4,122 |
2022-04-14 | $47.25 | $47.25 | $47.25 | $47.25 | $46.81 | 622 |
2022-04-13 | $47.44 | $47.70 | $47.44 | $47.69 | $47.24 | 3,156 |
2022-04-12 | $47.87 | $47.88 | $47.54 | $47.56 | $47.12 | 4,793 |
2022-04-11 | $47.42 | $47.50 | $47.42 | $47.45 | $47.01 | 275 |
2022-04-08 | $47.83 | $47.94 | $47.78 | $47.86 | $47.42 | 8,750 |
2022-04-07 | $48.35 | $48.36 | $48.25 | $48.27 | $47.82 | 3,467 |
2022-04-06 | $48.10 | $48.54 | $48.10 | $48.45 | $48.00 | 4,520 |
2022-04-05 | $49.01 | $49.01 | $48.72 | $48.72 | $48.27 | 537 |
2022-04-04 | $49.53 | $49.53 | $49.35 | $49.46 | $49.00 | 735 |
2022-04-01 | $49.00 | $49.45 | $49.00 | $49.37 | $48.92 | 1,555 |
2022-03-31 | $49.38 | $49.43 | $49.26 | $49.26 | $48.80 | 3,132 |
2022-03-30 | $48.99 | $49.37 | $48.99 | $49.33 | $48.87 | 5,193 |
2022-03-29 | $49.14 | $49.23 | $48.92 | $49.16 | $48.70 | 2,039 |
2022-03-28 | $48.86 | $48.86 | $48.69 | $48.83 | $48.38 | 2,466 |
2022-03-25 | $48.54 | $48.54 | $48.41 | $48.54 | $48.09 | 1,618 |
2022-03-24 | $48.77 | $49.08 | $48.77 | $49.03 | $48.48 | 2,700 |
2022-03-23 | $48.84 | $49.07 | $48.79 | $49.01 | $48.46 | 4,198 |
2022-03-22 | $48.80 | $48.88 | $48.78 | $48.84 | $48.29 | 1,505 |
2022-03-21 | $49.32 | $49.39 | $48.95 | $49.07 | $48.51 | 3,425 |
2022-03-18 | $49.60 | $49.60 | $49.60 | $49.60 | $49.04 | 152 |
2022-03-17 | $49.42 | $49.55 | $49.40 | $49.50 | $48.94 | 4,312 |
2022-03-16 | $49.01 | $49.14 | $49.01 | $49.08 | $48.52 | 3,608 |
2022-03-15 | $48.66 | $48.84 | $48.50 | $48.75 | $48.20 | 32,960 |
2022-03-14 | $48.64 | $48.64 | $48.39 | $48.40 | $47.85 | 2,911 |
2022-03-11 | $49.03 | $49.14 | $49.03 | $49.04 | $48.48 | 3,186 |
2022-03-10 | $49.10 | $49.10 | $48.95 | $49.08 | $48.52 | 1,337 |
2022-03-09 | $49.59 | $49.59 | $49.49 | $49.55 | $48.99 | 1,547 |
2022-03-08 | $49.40 | $49.55 | $49.39 | $49.55 | $48.99 | 1,346 |
2022-03-07 | $50.21 | $50.21 | $49.79 | $49.79 | $49.23 | 1,524 |
2022-03-04 | $50.40 | $50.64 | $50.36 | $50.36 | $49.79 | 4,056 |
2022-03-03 | $50.24 | $50.34 | $50.24 | $50.31 | $49.74 | 1,877 |
2022-03-02 | $50.48 | $50.60 | $50.17 | $50.17 | $49.60 | 8,793 |
2022-03-01 | $50.90 | $51.08 | $50.81 | $50.85 | $50.28 | 2,603 |
2022-02-28 | $50.72 | $50.72 | $50.44 | $50.70 | $50.13 | 2,465 |
2022-02-25 | $50.15 | $50.17 | $50.04 | $50.17 | $49.60 | 2,548 |
2022-02-24 | $49.79 | $50.14 | $49.79 | $50.03 | $49.46 | 5,753 |
2022-02-23 | $50.00 | $50.13 | $49.87 | $49.87 | $49.31 | 3,840 |
2022-02-22 | $50.24 | $50.29 | $50.11 | $50.20 | $49.63 | 2,807 |
2022-02-18 | $50.19 | $50.39 | $50.19 | $50.37 | $49.70 | 2,332 |
2022-02-17 | $50.24 | $50.32 | $50.23 | $50.27 | $49.60 | 2,258 |
2022-02-16 | $50.29 | $50.35 | $50.15 | $50.27 | $49.60 | 3,571 |
2022-02-15 | $50.42 | $50.52 | $50.22 | $50.22 | $49.55 | 8,758 |
2022-02-14 | $50.63 | $50.63 | $50.39 | $50.46 | $49.79 | 6,456 |
2022-02-11 | $50.75 | $50.89 | $50.45 | $50.80 | $50.13 | 3,781 |
2022-02-10 | $50.81 | $50.92 | $50.51 | $50.51 | $49.84 | 2,555 |
2022-02-09 | $51.24 | $51.27 | $51.11 | $51.15 | $50.47 | 1,923 |
2022-02-08 | $51.11 | $51.12 | $50.96 | $51.00 | $50.32 | 2,201 |
2022-02-07 | $51.02 | $51.16 | $51.02 | $51.16 | $50.48 | 6,324 |
2022-02-04 | $51.24 | $51.24 | $50.96 | $51.06 | $50.38 | 6,025 |
2022-02-03 | $51.53 | $51.60 | $51.53 | $51.53 | $50.85 | 12,019 |
2022-02-02 | $51.96 | $52.05 | $51.91 | $51.93 | $51.24 | 2,740 |
2022-02-01 | $51.84 | $51.94 | $51.84 | $51.93 | $51.24 | 4,457 |
2022-01-31 | $51.79 | $51.90 | $51.72 | $51.80 | $51.11 | 14,869 |
2022-01-28 | $51.66 | $51.83 | $51.66 | $51.83 | $51.14 | 3,543 |
2022-01-27 | $51.88 | $51.93 | $51.70 | $51.77 | $51.08 | 5,051 |
2022-01-26 | $52.15 | $52.15 | $51.68 | $51.69 | $51.01 | 7,395 |
2022-01-25 | $52.11 | $52.11 | $51.97 | $51.97 | $51.28 | 5,129 |
2022-01-24 | $52.36 | $52.37 | $52.23 | $52.23 | $51.44 | 5,905 |
2022-01-21 | $52.25 | $52.44 | $52.25 | $52.42 | $51.62 | 37,393 |
2022-01-20 | $52.18 | $52.20 | $52.09 | $52.10 | $51.31 | 2,484 |
2022-01-19 | $52.10 | $52.21 | $52.10 | $52.14 | $51.35 | 4,113 |
2022-01-18 | $52.21 | $52.21 | $51.97 | $52.02 | $51.23 | 8,001 |
2022-01-14 | $52.56 | $52.58 | $52.49 | $52.49 | $51.70 | 2,277 |
2022-01-13 | $52.78 | $52.91 | $52.75 | $52.89 | $52.09 | 1,426 |
2022-01-12 | $52.77 | $52.90 | $52.77 | $52.78 | $51.98 | 4,283 |
2022-01-11 | $52.78 | $52.78 | $52.77 | $52.77 | $51.97 | 1,876 |
2022-01-10 | $52.56 | $52.65 | $52.56 | $52.65 | $51.85 | 884 |
2022-01-07 | $52.80 | $52.80 | $52.67 | $52.71 | $51.91 | 2,996 |
2022-01-06 | $52.82 | $52.94 | $52.82 | $52.91 | $52.11 | 2,433 |
2022-01-05 | $53.26 | $53.32 | $52.98 | $52.98 | $52.18 | 2,844 |
2022-01-04 | $53.15 | $53.25 | $53.15 | $53.25 | $52.44 | 1,450 |
2022-01-03 | $53.50 | $53.50 | $53.25 | $53.25 | $52.44 | 6,772 |
2021-12-31 | $53.86 | $53.88 | $53.73 | $53.73 | $52.92 | 5,024 |
2021-12-30 | $53.60 | $53.78 | $53.60 | $53.78 | $52.97 | 2,141 |
2021-12-29 | $53.68 | $53.68 | $53.56 | $53.60 | $52.78 | 2,185 |
2021-12-28 | $54.05 | $54.05 | $53.87 | $53.88 | $53.06 | 9,550 |
2021-12-27 | $53.88 | $53.97 | $53.88 | $53.92 | $53.10 | 6,603 |
2021-12-23 | $53.83 | $53.92 | $53.83 | $53.92 | $53.00 | 1,734 |
2021-12-22 | $53.94 | $53.96 | $53.91 | $53.96 | $53.04 | 2,941 |
2021-12-21 | $53.62 | $53.89 | $53.62 | $53.89 | $52.98 | 977 |
2021-12-20 | $53.93 | $53.93 | $53.81 | $53.81 | $52.89 | 1,926 |
2021-12-17 | $54.05 | $54.07 | $54.01 | $54.04 | $53.12 | 5,401 |
2021-12-16 | $54.03 | $54.03 | $53.88 | $53.88 | $52.97 | 3,827 |
2021-12-15 | $53.88 | $53.94 | $53.74 | $53.90 | $52.98 | 5,668 |
2021-12-14 | $53.88 | $53.95 | $53.85 | $53.87 | $52.95 | 5,409 |
2021-12-13 | $54.14 | $54.14 | $54.08 | $54.08 | $53.17 | 1,736 |
2021-12-10 | $54.03 | $54.03 | $53.85 | $53.85 | $52.94 | 6,557 |
2021-12-09 | $53.88 | $53.99 | $53.81 | $53.81 | $52.90 | 8,059 |
2021-12-08 | $53.77 | $53.86 | $53.77 | $53.85 | $52.94 | 8,363 |
2021-12-07 | $54.34 | $54.34 | $54.15 | $54.17 | $53.25 | 533 |
2021-12-06 | $54.43 | $54.43 | $54.26 | $54.26 | $53.24 | 916 |
2021-12-03 | $54.15 | $54.65 | $54.15 | $54.51 | $53.49 | 2,239 |
2021-12-02 | $54.02 | $54.11 | $53.94 | $54.11 | $53.10 | 4,322 |
2021-12-01 | $54.00 | $54.03 | $53.99 | $54.00 | $52.99 | 3,113 |
2021-11-30 | $54.05 | $54.11 | $53.99 | $54.05 | $53.04 | 3,594 |
2021-11-29 | $53.72 | $53.95 | $53.72 | $53.92 | $52.91 | 3,246 |
2021-11-26 | $53.73 | $53.86 | $53.69 | $53.85 | $52.84 | 1,353 |
2021-11-24 | $53.22 | $53.47 | $53.22 | $53.45 | $52.45 | 6,989 |
2021-11-23 | $53.45 | $53.45 | $53.25 | $53.25 | $52.25 | 2,190 |
2021-11-22 | $53.84 | $53.84 | $53.68 | $53.68 | $52.58 | 1,048 |
2021-11-19 | $54.11 | $54.11 | $54.09 | $54.09 | $52.98 | 565 |
2021-11-18 | $53.90 | $53.93 | $53.87 | $53.91 | $52.80 | 3,733 |
2021-11-17 | $53.54 | $53.83 | $53.54 | $53.82 | $52.71 | 3,472 |
2021-11-16 | $53.79 | $53.79 | $53.60 | $53.60 | $52.50 | 953 |
2021-11-15 | $53.91 | $53.91 | $53.69 | $53.69 | $52.59 | 4,387 |
2021-11-12 | $54.18 | $54.18 | $54.01 | $54.07 | $52.96 | 4,798 |
2021-11-11 | $54.27 | $54.30 | $54.11 | $54.13 | $53.01 | 3,418 |
2021-11-10 | $54.59 | $54.59 | $54.18 | $54.27 | $53.15 | 6,368 |
2021-11-09 | $54.93 | $54.93 | $54.80 | $54.80 | $53.67 | 5,059 |
2021-11-08 | $54.59 | $54.68 | $54.58 | $54.65 | $53.53 | 4,581 |
2021-11-05 | $54.74 | $54.79 | $54.74 | $54.78 | $53.66 | 2,961 |
2021-11-04 | $54.32 | $54.42 | $54.32 | $54.38 | $53.27 | 1,837 |
2021-11-03 | $54.21 | $54.28 | $54.09 | $54.19 | $53.08 | 6,285 |
2021-11-02 | $54.27 | $54.28 | $54.24 | $54.28 | $53.16 | 1,036 |
2021-11-01 | $53.89 | $54.08 | $53.89 | $54.08 | $52.97 | 1,048 |
2021-10-29 | $54.01 | $54.17 | $54.01 | $54.16 | $53.05 | 3,637 |
2021-10-28 | $54.09 | $54.15 | $54.09 | $54.15 | $53.04 | 8,117 |
2021-10-27 | $54.25 | $54.38 | $54.22 | $54.26 | $53.14 | 5,409 |
2021-10-26 | $53.84 | $53.94 | $53.84 | $53.94 | $52.83 | 4,152 |
2021-10-25 | $53.77 | $53.77 | $53.72 | $53.72 | $52.61 | 451 |
2021-10-22 | $53.71 | $53.79 | $53.71 | $53.79 | $52.58 | 3,016 |
2021-10-21 | $53.59 | $53.61 | $53.59 | $53.60 | $52.40 | 3,185 |
2021-10-20 | $53.77 | $53.83 | $53.71 | $53.71 | $52.50 | 3,997 |
2021-10-19 | $53.92 | $53.92 | $53.83 | $53.83 | $52.62 | 4,398 |
2021-10-18 | $54.04 | $54.09 | $54.04 | $54.09 | $52.88 | 1,569 |
2021-10-15 | $54.11 | $54.15 | $54.11 | $54.15 | $52.93 | 5,001 |
2021-10-14 | $54.23 | $54.30 | $54.23 | $54.29 | $53.07 | 1,277 |
2021-10-13 | $54.05 | $54.09 | $54.05 | $54.09 | $52.88 | 1,978 |
2021-10-12 | $53.50 | $53.83 | $53.50 | $53.83 | $52.62 | 4,544 |
2021-10-11 | $53.54 | $53.55 | $53.50 | $53.50 | $52.30 | 835 |
2021-10-08 | $53.64 | $53.64 | $53.56 | $53.59 | $52.39 | 8,869 |
2021-10-07 | $53.95 | $53.95 | $53.83 | $53.83 | $52.62 | 3,456 |
2021-10-06 | $54.11 | $54.11 | $54.01 | $54.08 | $52.86 | 5,021 |
2021-10-05 | $54.11 | $54.11 | $54.04 | $54.07 | $52.86 | 3,842 |
2021-10-04 | $54.27 | $54.27 | $54.25 | $54.26 | $53.05 | 1,044 |
2021-10-01 | $54.20 | $54.36 | $54.19 | $54.36 | $53.14 | 1,499 |
2021-09-30 | $54.06 | $54.06 | $53.97 | $53.97 | $52.76 | 5,294 |
2021-09-29 | $54.30 | $54.31 | $54.11 | $54.13 | $52.92 | 1,355 |
2021-09-28 | $54.22 | $54.29 | $54.15 | $54.15 | $52.94 | 4,854 |
2021-09-27 | $54.58 | $54.70 | $54.58 | $54.66 | $53.44 | 6,481 |
2021-09-24 | $54.70 | $54.71 | $54.70 | $54.71 | $53.48 | 1,141 |
2021-09-23 | $55.00 | $55.03 | $54.95 | $54.95 | $53.61 | 2,818 |
2021-09-22 | $55.33 | $55.33 | $55.33 | $55.33 | $53.98 | 5,163 |
2021-09-21 | $55.20 | $55.22 | $55.15 | $55.17 | $53.83 | 5,163 |
2021-09-20 | $55.12 | $55.19 | $55.10 | $55.19 | $53.85 | 5,340 |
2021-09-17 | $54.97 | $55.00 | $54.93 | $54.99 | $53.65 | 3,666 |
2021-09-16 | $55.00 | $55.14 | $55.00 | $55.11 | $53.77 | 14,636 |
2021-09-15 | $55.18 | $55.22 | $55.15 | $55.20 | $53.85 | 1,470 |
2021-09-14 | $55.25 | $55.27 | $55.25 | $55.26 | $53.91 | 3,123 |
2021-09-13 | $55.07 | $55.10 | $55.07 | $55.09 | $53.75 | 903 |
2021-09-10 | $55.02 | $55.02 | $54.91 | $54.97 | $53.63 | 1,319 |
2021-09-09 | $55.12 | $55.12 | $55.11 | $55.11 | $53.77 | 10,442 |
2021-09-08 | $54.70 | $54.79 | $54.70 | $54.79 | $53.45 | 1,214 |
2021-09-07 | $54.65 | $54.65 | $54.54 | $54.58 | $53.25 | 5,058 |
2021-09-03 | $54.89 | $54.89 | $54.86 | $54.88 | $53.54 | 1,184 |
2021-09-02 | $55.02 | $55.05 | $54.96 | $55.05 | $53.71 | 2,689 |
2021-09-01 | $54.84 | $54.97 | $54.84 | $54.96 | $53.63 | 1,366 |
2021-08-31 | $54.97 | $54.97 | $54.90 | $54.93 | $53.59 | 2,515 |
2021-08-30 | $54.89 | $55.06 | $54.89 | $55.06 | $53.72 | 4,645 |
2021-08-27 | $54.71 | $54.95 | $54.62 | $54.95 | $53.62 | 7,660 |
2021-08-26 | $54.72 | $54.72 | $54.57 | $54.64 | $53.31 | 3,296 |
2021-08-25 | $54.84 | $54.84 | $54.63 | $54.66 | $53.33 | 4,286 |
2021-08-24 | $54.99 | $55.00 | $54.94 | $54.94 | $53.49 | 1,938 |
2021-08-23 | $55.09 | $55.15 | $55.06 | $55.10 | $53.65 | 873 |
2021-08-20 | $55.04 | $55.07 | $55.01 | $55.07 | $53.62 | 2,563 |
2021-08-19 | $54.96 | $54.99 | $54.96 | $54.99 | $53.54 | 918 |
2021-08-18 | $54.83 | $54.85 | $54.83 | $54.83 | $53.39 | 2,128 |
2021-08-17 | $54.87 | $54.91 | $54.87 | $54.88 | $53.44 | 1,459 |
2021-08-16 | $55.06 | $55.06 | $54.96 | $54.96 | $53.51 | 938 |
2021-08-13 | $54.81 | $54.91 | $54.80 | $54.91 | $53.47 | 2,044 |
2021-08-12 | $54.45 | $54.52 | $54.41 | $54.52 | $53.08 | 4,141 |
2021-08-11 | $54.33 | $54.49 | $54.28 | $54.48 | $53.04 | 7,967 |
2021-08-10 | $54.42 | $54.42 | $54.34 | $54.36 | $52.93 | 5,637 |
2021-08-09 | $54.74 | $54.74 | $54.49 | $54.50 | $53.06 | 5,901 |
2021-08-06 | $54.84 | $54.84 | $54.72 | $54.72 | $53.28 | 3,013 |
2021-08-05 | $55.35 | $55.36 | $55.23 | $55.23 | $53.78 | 8,019 |
2021-08-04 | $55.24 | $55.48 | $55.24 | $55.46 | $54.00 | 1,547 |
2021-08-03 | $55.42 | $55.46 | $55.40 | $55.45 | $53.99 | 4,734 |
2021-08-02 | $55.24 | $55.49 | $55.24 | $55.36 | $53.90 | 2,519 |
2021-07-30 | $55.25 | $55.25 | $55.19 | $55.19 | $53.74 | 2,953 |
2021-07-29 | $55.16 | $55.18 | $55.11 | $55.18 | $53.73 | 841 |
2021-07-28 | $55.10 | $55.32 | $55.09 | $55.32 | $53.86 | 5,003 |
2021-07-27 | $55.19 | $55.23 | $55.12 | $55.23 | $53.77 | 4,516 |
2021-07-26 | $55.12 | $55.12 | $54.95 | $54.95 | $53.51 | 925 |
2021-07-23 | $55.01 | $55.17 | $54.99 | $55.17 | $53.62 | 6,249 |
2021-07-22 | $55.19 | $55.25 | $55.19 | $55.23 | $53.67 | 1,462 |
2021-07-21 | $54.96 | $55.03 | $54.88 | $54.99 | $53.43 | 9,126 |
2021-07-20 | $55.39 | $55.39 | $55.16 | $55.21 | $53.65 | 25,385 |
2021-07-19 | $55.19 | $55.35 | $55.18 | $55.30 | $53.74 | 7,012 |
2021-07-16 | $55.09 | $55.09 | $54.78 | $54.86 | $53.31 | 4,851 |
2021-07-15 | $54.96 | $54.96 | $54.78 | $54.96 | $53.41 | 5,224 |
2021-07-14 | $54.68 | $54.83 | $54.68 | $54.83 | $53.28 | 1,315 |
2021-07-13 | $54.61 | $54.61 | $54.51 | $54.52 | $52.98 | 3,092 |
2021-07-12 | $54.84 | $54.84 | $54.73 | $54.73 | $53.18 | 12,288 |
2021-07-09 | $54.75 | $54.79 | $54.72 | $54.76 | $53.21 | 12,086 |
2021-07-08 | $54.99 | $55.04 | $54.99 | $55.04 | $53.49 | 2,364 |
2021-07-07 | $54.98 | $55.01 | $54.91 | $55.01 | $53.45 | 34,578 |
2021-07-06 | $54.65 | $54.89 | $54.65 | $54.77 | $53.22 | 7,534 |
2021-07-02 | $54.47 | $54.54 | $54.45 | $54.54 | $53.00 | 5,004 |
2021-07-01 | $54.31 | $54.38 | $54.30 | $54.38 | $52.84 | 3,221 |
2021-06-30 | $54.49 | $54.52 | $54.45 | $54.51 | $52.97 | 1,782 |
2021-06-29 | $54.25 | $54.37 | $54.25 | $54.35 | $52.82 | 4,828 |
2021-06-28 | $54.17 | $54.34 | $54.17 | $54.31 | $52.77 | 10,810 |
2021-06-25 | $54.17 | $54.20 | $53.98 | $54.03 | $52.50 | 20,070 |
2021-06-24 | $54.19 | $54.23 | $54.17 | $54.20 | $52.67 | 2,699 |
2021-06-23 | $54.26 | $54.28 | $54.17 | $54.19 | $52.55 | 4,483 |
2021-06-22 | $54.04 | $54.29 | $54.04 | $54.29 | $52.65 | 2,324 |
2021-06-21 | $54.30 | $54.34 | $54.19 | $54.19 | $52.55 | 2,972 |
2021-06-18 | $54.42 | $54.61 | $54.42 | $54.58 | $52.93 | 4,795 |
2021-06-17 | $54.09 | $54.48 | $54.09 | $54.22 | $52.58 | 2,766 |
2021-06-16 | $54.05 | $54.05 | $53.88 | $53.88 | $52.25 | 1,594 |
2021-06-15 | $53.95 | $53.97 | $53.88 | $53.97 | $52.33 | 2,241 |
2021-06-14 | $53.92 | $53.92 | $53.87 | $53.90 | $52.28 | 1,350 |
2021-06-11 | $54.09 | $54.15 | $54.09 | $54.12 | $52.49 | 3,179 |
2021-06-10 | $53.94 | $54.06 | $53.94 | $54.05 | $52.42 | 1,943 |
2021-06-09 | $53.83 | $53.89 | $53.83 | $53.83 | $52.20 | 3,182 |
2021-06-08 | $53.63 | $53.64 | $53.61 | $53.61 | $51.99 | 1,434 |
2021-06-07 | $53.43 | $53.48 | $53.40 | $53.40 | $51.79 | 1,464 |
2021-06-04 | $53.35 | $53.45 | $53.35 | $53.45 | $51.83 | 4,163 |
2021-06-03 | $53.10 | $53.15 | $53.05 | $53.07 | $51.47 | 5,667 |
2021-06-02 | $53.23 | $53.32 | $53.23 | $53.27 | $51.66 | 1,365 |
2021-06-01 | $53.06 | $53.18 | $52.97 | $53.14 | $51.53 | 6,340 |
2021-05-28 | $53.23 | $53.32 | $53.16 | $53.16 | $51.55 | 3,017 |
2021-05-27 | $53.21 | $53.21 | $53.04 | $53.11 | $51.51 | 2,408 |
2021-05-26 | $53.20 | $53.38 | $53.20 | $53.29 | $51.68 | 6,086 |
2021-05-25 | $53.28 | $53.35 | $53.23 | $53.32 | $51.71 | 3,378 |
2021-05-24 | $53.05 | $53.13 | $53.05 | $53.10 | $51.49 | 2,300 |
2021-05-21 | $53.02 | $53.07 | $53.02 | $53.05 | $51.34 | 2,369 |
2021-05-20 | $52.75 | $52.98 | $52.75 | $52.96 | $51.26 | 6,205 |
2021-05-19 | $52.78 | $52.78 | $52.57 | $52.61 | $50.92 | 3,715 |
2021-05-18 | $52.82 | $52.82 | $52.67 | $52.70 | $51.00 | 6,652 |
2021-05-17 | $52.99 | $52.99 | $52.85 | $52.89 | $51.19 | 1,634 |
2021-05-14 | $52.80 | $52.91 | $52.78 | $52.91 | $51.21 | 1,520 |
2021-05-13 | $52.64 | $52.66 | $52.60 | $52.64 | $50.95 | 4,193 |
2021-05-12 | $52.53 | $52.57 | $52.36 | $52.41 | $50.73 | 12,345 |
2021-05-11 | $52.76 | $52.78 | $52.75 | $52.75 | $51.05 | 4,979 |
2021-05-10 | $53.00 | $53.00 | $52.94 | $52.94 | $51.23 | 425 |
2021-05-07 | $53.20 | $53.21 | $53.20 | $53.21 | $51.50 | 402 |
2021-05-06 | $53.28 | $53.28 | $53.16 | $53.27 | $51.55 | 3,446 |
2021-05-05 | $53.06 | $53.16 | $53.06 | $53.13 | $51.42 | 7,600 |
2021-05-04 | $53.18 | $53.18 | $53.07 | $53.11 | $51.40 | 3,181 |
2021-05-03 | $53.04 | $53.13 | $52.89 | $53.07 | $51.36 | 15,674 |
2021-04-30 | $52.91 | $52.96 | $52.86 | $52.93 | $51.23 | 2,275 |
2021-04-29 | $52.69 | $52.86 | $52.69 | $52.86 | $51.16 | 3,996 |
2021-04-28 | $52.91 | $52.92 | $52.75 | $52.92 | $51.22 | 4,134 |
2021-04-27 | $53.14 | $53.14 | $52.92 | $52.93 | $51.23 | 3,341 |
2021-04-26 | $53.19 | $53.22 | $53.14 | $53.14 | $51.44 | 1,057 |
2021-04-23 | $53.32 | $53.32 | $53.25 | $53.25 | $51.44 | 1,823 |
2021-04-22 | $53.18 | $53.25 | $53.11 | $53.19 | $51.38 | 4,058 |
2021-04-21 | $53.05 | $53.14 | $52.99 | $53.13 | $51.32 | 3,301 |
2021-04-20 | $52.94 | $53.05 | $52.94 | $53.00 | $51.20 | 5,092 |
2021-04-19 | $52.81 | $52.88 | $52.81 | $52.86 | $51.06 | 18,777 |
2021-04-16 | $53.13 | $53.18 | $53.01 | $53.01 | $51.21 | 7,515 |
2021-04-15 | $53.30 | $53.56 | $53.30 | $53.40 | $51.58 | 4,688 |
2021-04-14 | $53.09 | $53.09 | $53.01 | $53.04 | $51.24 | 3,168 |
2021-04-13 | $52.85 | $53.11 | $52.85 | $53.11 | $51.30 | 4,316 |
2021-04-12 | $52.82 | $52.86 | $52.80 | $52.86 | $51.06 | 970 |
2021-04-09 | $52.82 | $52.99 | $52.82 | $52.89 | $51.09 | 3,519 |
2021-04-08 | $52.94 | $52.97 | $52.92 | $52.97 | $51.17 | 5,348 |
2021-04-07 | $52.84 | $52.95 | $52.76 | $52.76 | $50.96 | 4,602 |
2021-04-06 | $52.82 | $52.93 | $52.82 | $52.93 | $51.13 | 1,705 |
2021-04-05 | $52.65 | $52.65 | $52.53 | $52.53 | $50.75 | 6,895 |
2021-04-01 | $52.71 | $52.84 | $52.71 | $52.82 | $51.02 | 38,250 |
2021-03-31 | $52.50 | $52.52 | $52.39 | $52.44 | $50.65 | 3,474 |
2021-03-30 | $51.98 | $52.34 | $51.98 | $52.30 | $50.52 | 10,484 |
2021-03-29 | $52.16 | $52.18 | $52.00 | $52.08 | $50.31 | 3,705 |
2021-03-26 | $52.25 | $52.25 | $52.22 | $52.22 | $50.44 | 1,231 |
2021-03-25 | $52.38 | $52.38 | $52.23 | $52.30 | $50.51 | 3,377 |
2021-03-24 | $52.21 | $52.47 | $52.20 | $52.47 | $50.58 | 2,568 |
2021-03-23 | $52.15 | $52.31 | $52.12 | $52.31 | $50.44 | 2,632 |
2021-03-22 | $52.05 | $52.23 | $52.05 | $52.15 | $50.27 | 4,281 |
2021-03-19 | $51.76 | $51.89 | $51.76 | $51.86 | $50.00 | 7,742 |
2021-03-18 | $51.63 | $51.83 | $51.61 | $51.77 | $49.91 | 4,590 |
2021-03-17 | $51.90 | $52.17 | $51.87 | $52.05 | $50.19 | 8,434 |
2021-03-16 | $52.12 | $52.18 | $51.99 | $52.07 | $50.20 | 18,101 |
2021-03-15 | $52.14 | $52.17 | $52.11 | $52.12 | $50.25 | 8,837 |
2021-03-12 | $52.14 | $52.16 | $51.95 | $51.96 | $50.10 | 12,378 |
2021-03-11 | $52.66 | $52.71 | $52.57 | $52.66 | $50.77 | 16,389 |
2021-03-10 | $52.47 | $52.67 | $52.47 | $52.63 | $50.74 | 12,403 |
2021-03-09 | $52.38 | $52.39 | $52.34 | $52.34 | $50.46 | 6,790 |
2021-03-08 | $52.13 | $52.13 | $51.91 | $51.91 | $50.05 | 6,376 |
2021-03-05 | $52.43 | $52.43 | $52.27 | $52.38 | $50.50 | 8,853 |
2021-03-04 | $52.55 | $52.55 | $52.51 | $52.51 | $50.63 | 1,398 |
2021-03-03 | $53.06 | $53.13 | $53.03 | $53.04 | $51.13 | 5,515 |
2021-03-02 | $53.31 | $53.42 | $53.29 | $53.34 | $51.43 | 18,905 |
2021-03-01 | $53.43 | $53.44 | $53.42 | $53.44 | $51.52 | 3,069 |
2021-02-26 | $53.15 | $53.39 | $53.00 | $53.39 | $51.48 | 3,684 |
2021-02-25 | $52.85 | $53.03 | $52.13 | $52.67 | $50.78 | 7,420 |
2021-02-24 | $52.98 | $53.48 | $52.98 | $53.45 | $51.53 | 3,535 |
2021-02-23 | $53.12 | $53.39 | $53.12 | $53.39 | $51.48 | 4,718 |
2021-02-22 | $53.66 | $53.66 | $53.37 | $53.38 | $51.46 | 3,611 |
2021-02-19 | $54.04 | $54.16 | $53.83 | $53.85 | $51.82 | 10,977 |
2021-02-18 | $54.19 | $54.28 | $54.18 | $54.25 | $52.21 | 10,587 |
2021-02-17 | $54.27 | $54.33 | $54.23 | $54.33 | $52.29 | 2,792 |
2021-02-16 | $54.18 | $54.18 | $54.06 | $54.08 | $52.05 | 8,548 |
2021-02-12 | $54.51 | $54.51 | $54.45 | $54.45 | $52.40 | 2,930 |
2021-02-11 | $54.83 | $54.83 | $54.61 | $54.64 | $52.58 | 18,224 |
2021-02-10 | $54.80 | $54.87 | $54.77 | $54.83 | $52.76 | 7,305 |
2021-02-09 | $54.84 | $54.84 | $54.66 | $54.69 | $52.64 | 18,639 |
2021-02-08 | $54.65 | $54.77 | $54.65 | $54.75 | $52.69 | 7,977 |
2021-02-05 | $54.71 | $54.71 | $54.53 | $54.55 | $52.49 | 9,298 |
2021-02-04 | $54.57 | $54.70 | $54.57 | $54.66 | $52.60 | 3,302 |
2021-02-03 | $54.65 | $54.65 | $54.61 | $54.63 | $52.57 | 3,678 |
2021-02-02 | $54.67 | $54.82 | $54.67 | $54.77 | $52.70 | 14,788 |
2021-02-01 | $54.78 | $54.95 | $54.78 | $54.88 | $52.81 | 11,202 |
2021-01-29 | $54.73 | $54.93 | $54.73 | $54.78 | $52.71 | 9,936 |
2021-01-28 | $54.99 | $55.00 | $54.92 | $54.92 | $52.85 | 1,580 |
2021-01-27 | $55.06 | $55.10 | $54.99 | $55.00 | $52.93 | 7,170 |
2021-01-26 | $55.06 | $55.13 | $55.06 | $55.09 | $53.02 | 97,317 |
2021-01-25 | $55.09 | $55.09 | $55.04 | $55.06 | $52.98 | 2,759 |
2021-01-22 | $54.88 | $54.98 | $54.88 | $54.91 | $52.75 | 14,458 |
2021-01-21 | $54.97 | $55.00 | $54.97 | $54.99 | $52.83 | 2,650 |
2021-01-20 | $55.22 | $55.24 | $55.19 | $55.19 | $53.02 | 4,745 |
2021-01-19 | $55.16 | $55.23 | $55.16 | $55.21 | $53.03 | 1,658 |
2021-01-15 | $55.16 | $55.16 | $55.07 | $55.07 | $52.90 | 2,064 |
2021-01-14 | $55.29 | $55.29 | $55.02 | $55.02 | $52.85 | 14,947 |
2021-01-13 | $54.99 | $55.30 | $54.99 | $55.29 | $53.11 | 14,500 |
2021-01-12 | $54.64 | $54.82 | $54.54 | $54.82 | $52.66 | 4,931 |
2021-01-11 | $54.79 | $54.79 | $54.72 | $54.72 | $52.57 | 7,432 |
2021-01-08 | $54.96 | $54.96 | $54.80 | $54.89 | $52.73 | 11,803 |
2021-01-07 | $54.85 | $54.95 | $54.85 | $54.92 | $52.76 | 5,504 |
2021-01-06 | $54.86 | $54.96 | $54.86 | $54.95 | $52.78 | 4,862 |
2021-01-05 | $55.44 | $55.44 | $55.28 | $55.42 | $53.24 | 14,752 |
2021-01-04 | $55.82 | $55.82 | $55.61 | $55.61 | $53.42 | 7,074 |
2020-12-31 | $55.94 | $55.94 | $55.92 | $55.94 | $53.73 | 1,932 |
2020-12-30 | $55.82 | $55.89 | $55.79 | $55.89 | $53.69 | 3,561 |
2020-12-29 | $55.74 | $55.85 | $55.74 | $55.85 | $53.65 | 7,276 |
2020-12-28 | $55.67 | $55.85 | $55.67 | $55.83 | $53.63 | 5,653 |
2020-12-24 | $55.67 | $55.80 | $55.67 | $55.78 | $53.59 | 2,339 |
2020-12-23 | $55.39 | $55.60 | $55.37 | $55.59 | $53.40 | 6,236 |
2020-12-22 | $55.61 | $55.66 | $55.58 | $55.61 | $53.42 | 7,842 |
2020-12-21 | $55.58 | $55.58 | $55.38 | $55.49 | $53.30 | 6,408 |
2020-12-18 | $55.71 | $55.71 | $55.65 | $55.68 | $53.39 | 3,971 |
2020-12-17 | $55.89 | $55.89 | $55.66 | $55.74 | $53.45 | 3,233 |
2020-12-16 | $55.75 | $55.75 | $55.53 | $55.67 | $53.38 | 10,268 |
2020-12-15 | $55.70 | $55.75 | $55.67 | $55.75 | $53.45 | 16,182 |
2020-12-14 | $55.69 | $55.69 | $55.58 | $55.60 | $53.32 | 9,421 |
2020-12-11 | $55.63 | $55.69 | $55.58 | $55.69 | $53.40 | 2,205 |
2020-12-10 | $55.36 | $55.66 | $55.36 | $55.61 | $53.33 | 7,507 |
2020-12-09 | $55.34 | $55.40 | $55.23 | $55.32 | $53.04 | 5,424 |
2020-12-08 | $55.74 | $55.75 | $55.51 | $55.51 | $53.23 | 7,742 |
2020-12-07 | $55.82 | $55.99 | $55.82 | $55.87 | $53.39 | 5,255 |
2020-12-04 | $55.85 | $56.07 | $55.75 | $55.75 | $53.27 | 25,985 |
2020-12-03 | $56.05 | $56.14 | $56.05 | $56.11 | $53.62 | 2,919 |
2020-12-02 | $55.85 | $55.93 | $55.81 | $55.92 | $53.44 | 6,032 |
2020-12-01 | $56.14 | $56.24 | $56.03 | $56.03 | $53.54 | 22,126 |
2020-11-30 | $56.15 | $56.32 | $56.14 | $56.24 | $53.74 | 45,925 |
2020-11-27 | $56.03 | $56.03 | $55.99 | $56.00 | $53.51 | 899 |
2020-11-25 | $55.89 | $55.91 | $55.78 | $55.81 | $53.33 | 6,603 |
2020-11-24 | $55.96 | $55.96 | $55.80 | $55.85 | $53.37 | 5,015 |
2020-11-23 | $55.97 | $56.05 | $55.97 | $55.98 | $53.49 | 7,764 |
2020-11-20 | $55.98 | $56.15 | $55.98 | $56.04 | $53.46 | 13,376 |
2020-11-19 | $55.96 | $56.11 | $55.96 | $56.09 | $53.50 | 895 |
2020-11-18 | $55.81 | $55.85 | $55.74 | $55.76 | $53.20 | 5,097 |
2020-11-17 | $55.55 | $55.64 | $55.53 | $55.61 | $53.05 | 4,891 |
2020-11-16 | $55.41 | $55.42 | $55.37 | $55.40 | $52.85 | 1,460 |
2020-11-13 | $55.34 | $55.34 | $55.21 | $55.22 | $52.68 | 1,273 |
2020-11-12 | $54.99 | $55.14 | $54.99 | $55.13 | $52.59 | 7,754 |
2020-11-11 | $54.82 | $54.97 | $54.82 | $54.92 | $52.39 | 5,682 |
2020-11-10 | $54.86 | $54.89 | $54.82 | $54.82 | $52.30 | 2,721 |
2020-11-09 | $55.17 | $55.17 | $54.97 | $54.97 | $52.44 | 4,650 |
2020-11-06 | $55.43 | $55.50 | $55.43 | $55.45 | $52.90 | 3,714 |
2020-11-05 | $55.65 | $55.65 | $55.60 | $55.61 | $53.05 | 1,452 |
2020-11-04 | $55.36 | $55.51 | $55.36 | $55.42 | $52.87 | 7,115 |
2020-11-03 | $54.51 | $54.65 | $54.51 | $54.60 | $52.09 | 28,265 |
2020-11-02 | $54.64 | $54.64 | $54.57 | $54.59 | $52.08 | 3,699 |
2020-10-30 | $54.66 | $54.66 | $54.40 | $54.40 | $51.90 | 32,836 |
2020-10-29 | $54.75 | $54.75 | $54.58 | $54.66 | $52.15 | 16,522 |
2020-10-28 | $54.93 | $54.95 | $54.86 | $54.86 | $52.34 | 2,056 |
2020-10-27 | $54.90 | $55.09 | $54.90 | $55.09 | $52.55 | 8,741 |
2020-10-26 | $54.86 | $55.03 | $54.86 | $54.97 | $52.34 | 2,050 |
2020-10-23 | $54.84 | $54.84 | $54.83 | $54.84 | $52.22 | 2,066 |
2020-10-22 | $54.71 | $54.71 | $54.67 | $54.67 | $52.06 | 4,575 |
2020-10-21 | $54.91 | $54.91 | $54.81 | $54.81 | $52.19 | 1,955 |
2020-10-20 | $55.00 | $55.00 | $54.89 | $54.93 | $52.31 | 11,435 |
2020-10-19 | $55.03 | $55.16 | $55.03 | $55.05 | $52.42 | 3,086 |
2020-10-16 | $55.20 | $55.28 | $55.17 | $55.17 | $52.54 | 1,427 |
2020-10-15 | $55.25 | $55.31 | $55.25 | $55.28 | $52.63 | 2,368 |
2020-10-14 | $55.35 | $55.36 | $55.30 | $55.31 | $52.66 | 3,730 |
2020-10-13 | $55.27 | $55.28 | $55.21 | $55.26 | $52.62 | 1,361 |
2020-10-12 | $55.25 | $55.29 | $55.25 | $55.28 | $52.64 | 31,190 |
2020-10-09 | $54.88 | $54.94 | $54.88 | $54.94 | $52.31 | 1,024 |
2020-10-08 | $54.85 | $54.85 | $54.77 | $54.82 | $52.20 | 10,939 |
2020-10-07 | $54.93 | $54.94 | $54.71 | $54.71 | $52.09 | 4,104 |
2020-10-06 | $54.92 | $55.01 | $54.78 | $54.78 | $52.16 | 8,549 |
2020-10-05 | $54.86 | $54.91 | $54.75 | $54.75 | $52.13 | 3,889 |
2020-10-02 | $54.89 | $54.96 | $54.82 | $54.96 | $52.33 | 4,708 |
2020-10-01 | $54.82 | $54.97 | $54.81 | $54.97 | $52.35 | 471 |
2020-09-30 | $54.83 | $54.83 | $54.70 | $54.79 | $52.18 | 4,880 |
2020-09-29 | $54.99 | $55.09 | $54.90 | $54.90 | $52.27 | 8,062 |
2020-09-28 | $54.82 | $54.91 | $54.77 | $54.91 | $52.28 | 2,321 |
2020-09-25 | $54.66 | $54.68 | $54.66 | $54.68 | $52.06 | 2,646 |
2020-09-24 | $54.83 | $54.83 | $54.75 | $54.77 | $52.15 | 1,881 |
2020-09-23 | $55.03 | $55.03 | $54.83 | $54.83 | $52.20 | 1,745 |
2020-09-22 | $55.22 | $55.27 | $55.22 | $55.25 | $52.61 | 2,564 |
2020-09-21 | $55.40 | $55.40 | $55.31 | $55.36 | $52.62 | 4,990 |
2020-09-18 | $55.50 | $55.50 | $55.37 | $55.39 | $52.64 | 2,318 |
2020-09-17 | $55.52 | $55.53 | $55.43 | $55.48 | $52.73 | 2,751 |
2020-09-16 | $55.46 | $55.54 | $55.31 | $55.41 | $52.66 | 5,481 |
2020-09-15 | $55.37 | $55.44 | $55.37 | $55.41 | $52.66 | 4,290 |
2020-09-14 | $55.35 | $55.45 | $55.34 | $55.34 | $52.60 | 8,354 |
2020-09-11 | $55.16 | $55.25 | $55.16 | $55.22 | $52.48 | 1,117 |
2020-09-10 | $55.03 | $55.19 | $55.03 | $55.14 | $52.41 | 3,049 |
2020-09-09 | $55.13 | $55.13 | $55.08 | $55.09 | $52.36 | 2,292 |
2020-09-08 | $54.97 | $55.16 | $54.97 | $55.09 | $52.36 | 6,100 |
2020-09-04 | $55.40 | $55.40 | $55.02 | $55.02 | $52.29 | 4,633 |
2020-09-03 | $55.52 | $55.58 | $55.45 | $55.53 | $52.78 | 5,418 |
2020-09-02 | $55.28 | $55.65 | $55.28 | $55.59 | $52.84 | 23,187 |
2020-09-01 | $55.13 | $55.38 | $55.05 | $55.34 | $52.60 | 2,658 |
2020-08-31 | $55.18 | $55.18 | $55.06 | $55.06 | $52.33 | 4,825 |
2020-08-28 | $54.92 | $54.92 | $54.89 | $54.89 | $52.17 | 3,000 |
2020-08-27 | $54.87 | $54.87 | $54.77 | $54.81 | $52.09 | 6,258 |
2020-08-26 | $55.14 | $55.16 | $55.11 | $55.12 | $52.38 | 3,309 |
2020-08-25 | $55.08 | $55.18 | $55.08 | $55.13 | $52.39 | 3,256 |
2020-08-24 | $55.43 | $55.47 | $55.43 | $55.43 | $52.59 | 5,991 |
2020-08-21 | $55.46 | $55.51 | $55.41 | $55.49 | $52.65 | 7,823 |
2020-08-20 | $55.38 | $55.46 | $55.38 | $55.41 | $52.57 | 384 |
2020-08-19 | $55.37 | $55.47 | $55.31 | $55.32 | $52.49 | 2,236 |
2020-08-18 | $55.32 | $55.42 | $55.30 | $55.38 | $52.54 | 1,049 |
2020-08-17 | $55.26 | $55.26 | $55.22 | $55.22 | $52.39 | 4,349 |
2020-08-14 | $55.33 | $55.33 | $55.16 | $55.16 | $52.33 | 2,755 |
2020-08-13 | $55.59 | $55.61 | $55.29 | $55.30 | $52.46 | 8,430 |
2020-08-12 | $55.73 | $55.77 | $55.73 | $55.75 | $52.89 | 1,577 |
2020-08-11 | $55.88 | $55.88 | $55.82 | $55.87 | $53.01 | 2,858 |
2020-08-10 | $56.25 | $56.25 | $56.09 | $56.09 | $53.21 | 2,367 |
2020-08-07 | $56.30 | $56.31 | $56.22 | $56.22 | $53.34 | 4,862 |
2020-08-06 | $56.38 | $56.38 | $56.29 | $56.32 | $53.44 | 3,867 |
2020-08-05 | $56.11 | $56.24 | $56.11 | $56.19 | $53.31 | 1,250 |
2020-08-04 | $56.09 | $56.28 | $56.09 | $56.24 | $53.36 | 3,851 |
2020-08-03 | $55.97 | $56.08 | $55.97 | $56.07 | $53.20 | 1,452 |
2020-07-31 | $55.99 | $56.05 | $55.94 | $56.03 | $53.16 | 3,314 |
2020-07-30 | $55.95 | $56.06 | $55.95 | $56.01 | $53.14 | 3,892 |
2020-07-29 | $55.84 | $55.97 | $55.83 | $55.97 | $53.11 | 1,307 |
2020-07-28 | $55.88 | $55.88 | $55.77 | $55.79 | $52.93 | 8,686 |
2020-07-27 | $55.92 | $55.96 | $55.84 | $55.90 | $52.94 | 2,898 |
2020-07-24 | $56.11 | $56.16 | $56.05 | $56.06 | $53.09 | 3,559 |
2020-07-23 | $56.13 | $56.19 | $56.13 | $56.14 | $53.17 | 1,626 |
2020-07-22 | $56.02 | $56.08 | $56.02 | $56.08 | $53.11 | 1,167 |
2020-07-21 | $55.93 | $55.98 | $55.90 | $55.92 | $52.96 | 3,200 |
2020-07-20 | $55.91 | $55.91 | $55.81 | $55.86 | $52.90 | 2,573 |
2020-07-17 | $55.73 | $55.75 | $55.68 | $55.71 | $52.76 | 2,300 |
2020-07-16 | $55.60 | $55.60 | $55.59 | $55.59 | $52.65 | 900 |
2020-07-15 | $55.53 | $55.55 | $55.49 | $55.49 | $52.56 | 2,054 |
2020-07-14 | $55.33 | $55.51 | $55.33 | $55.46 | $52.52 | 2,500 |
2020-07-13 | $55.33 | $55.35 | $55.12 | $55.16 | $52.24 | 3,169 |
2020-07-10 | $55.29 | $55.29 | $55.18 | $55.23 | $52.31 | 2,200 |
2020-07-09 | $55.34 | $55.43 | $55.29 | $55.31 | $52.39 | 1,634 |
2020-07-08 | $55.19 | $55.25 | $55.11 | $55.16 | $52.25 | 6,765 |
2020-07-07 | $55.13 | $55.20 | $55.11 | $55.18 | $52.26 | 10,869 |
2020-07-06 | $55.13 | $55.14 | $55.05 | $55.05 | $52.14 | 2,399 |
2020-07-02 | $54.87 | $55.05 | $54.87 | $54.95 | $52.04 | 2,952 |
2020-07-01 | $54.69 | $54.88 | $54.69 | $54.83 | $51.93 | 5,092 |
2020-06-30 | $54.59 | $54.59 | $54.40 | $54.54 | $51.65 | 35,000 |
2020-06-29 | $54.42 | $54.54 | $54.39 | $54.54 | $51.66 | 2,875 |
2020-06-26 | $54.40 | $54.43 | $54.26 | $54.29 | $51.41 | 2,316 |
2020-06-25 | $54.39 | $54.39 | $54.23 | $54.27 | $51.40 | 86,600 |
2020-06-24 | $54.20 | $54.38 | $54.20 | $54.24 | $51.37 | 1,533 |
2020-06-23 | $54.63 | $54.63 | $54.34 | $54.34 | $51.47 | 2,622 |
2020-06-22 | $54.61 | $54.62 | $54.34 | $54.49 | $51.51 | 2,148 |
2020-06-19 | $54.66 | $54.66 | $54.45 | $54.52 | $51.54 | 3,240 |
2020-06-18 | $54.54 | $54.63 | $54.49 | $54.50 | $51.52 | 2,391 |
2020-06-17 | $54.18 | $54.53 | $54.18 | $54.40 | $51.43 | 4,097 |
2020-06-16 | $54.59 | $54.59 | $54.47 | $54.47 | $51.49 | 6,942 |
2020-06-15 | $54.16 | $54.69 | $54.16 | $54.57 | $51.59 | 2,500 |
2020-06-12 | $54.05 | $54.05 | $53.92 | $54.00 | $51.05 | 3,500 |
2020-06-11 | $54.17 | $54.17 | $53.71 | $53.80 | $50.86 | 4,400 |
2020-06-10 | $54.13 | $54.39 | $54.13 | $54.32 | $51.35 | 27,500 |
2020-06-09 | $54.09 | $54.09 | $53.99 | $54.05 | $51.10 | 1,600 |
2020-06-08 | $54.24 | $54.24 | $53.93 | $54.08 | $51.12 | 9,589 |
2020-06-05 | $54.01 | $54.04 | $53.84 | $53.89 | $50.94 | 3,700 |
2020-06-04 | $53.74 | $53.75 | $53.65 | $53.73 | $50.79 | 7,800 |
2020-06-03 | $53.84 | $53.90 | $53.78 | $53.90 | $50.96 | 2,837 |
2020-06-02 | $53.85 | $53.97 | $53.82 | $53.85 | $50.91 | 8,387 |
2020-06-01 | $53.61 | $53.86 | $53.61 | $53.86 | $50.92 | 29,906 |
2020-05-29 | $53.56 | $53.82 | $53.53 | $53.67 | $50.74 | 200,778 |
2020-05-28 | $53.37 | $53.68 | $53.34 | $53.47 | $50.55 | 21,100 |
2020-05-27 | $53.28 | $53.55 | $53.28 | $53.43 | $50.51 | 6,419 |
2020-05-26 | $53.29 | $53.43 | $53.23 | $53.25 | $50.34 | 3,257 |
2020-05-22 | $53.52 | $53.52 | $53.37 | $53.44 | $50.43 | 4,500 |
2020-05-21 | $53.60 | $53.60 | $53.27 | $53.36 | $50.36 | 4,300 |
2020-05-20 | $53.06 | $53.47 | $53.06 | $53.40 | $50.39 | 1,600 |
2020-05-19 | $53.01 | $53.01 | $52.87 | $52.96 | $49.98 | 1,406 |
2020-05-18 | $52.81 | $52.88 | $52.81 | $52.88 | $49.90 | 500 |
2020-05-15 | $52.77 | $52.84 | $52.71 | $52.71 | $49.74 | 9,100 |
2020-05-14 | $52.30 | $52.58 | $52.30 | $52.53 | $49.58 | 3,100 |
2020-05-13 | $52.17 | $52.23 | $52.12 | $52.23 | $49.30 | 3,009 |
2020-05-12 | $52.10 | $52.30 | $52.10 | $52.11 | $49.18 | 1,900 |
2020-05-11 | $52.09 | $52.09 | $51.74 | $51.74 | $48.83 | 3,900 |
2020-05-08 | $52.08 | $52.10 | $51.98 | $52.02 | $49.10 | 2,700 |
2020-05-07 | $52.25 | $52.39 | $52.12 | $52.23 | $49.29 | 1,451 |
2020-05-06 | $52.21 | $52.33 | $52.15 | $52.16 | $49.22 | 1,600 |
2020-05-05 | $52.96 | $52.96 | $52.79 | $52.79 | $49.82 | 822 |
2020-05-04 | $52.97 | $53.26 | $52.72 | $52.82 | $49.85 | 18,529 |
2020-05-01 | $52.59 | $52.83 | $52.59 | $52.74 | $49.78 | 87,000 |
2020-04-30 | $53.26 | $53.26 | $52.99 | $53.05 | $50.07 | 86,700 |
2020-04-29 | $53.23 | $53.29 | $53.18 | $53.18 | $50.19 | 17,307 |
2020-04-28 | $52.92 | $53.16 | $52.90 | $53.01 | $50.02 | 2,800 |
2020-04-27 | $52.93 | $53.04 | $52.73 | $52.83 | $49.86 | 3,600 |
2020-04-24 | $53.16 | $53.16 | $52.95 | $53.14 | $50.15 | 3,600 |
2020-04-23 | $53.29 | $53.29 | $53.18 | $53.19 | $50.20 | 1,705 |
2020-04-22 | $53.02 | $53.02 | $53.01 | $53.01 | $50.03 | 500 |
2020-04-21 | $52.93 | $53.01 | $52.91 | $52.97 | $49.99 | 2,578 |
2020-04-20 | $53.21 | $53.35 | $53.15 | $53.22 | $50.12 | 3,014 |
2020-04-17 | $53.40 | $53.43 | $53.30 | $53.43 | $50.31 | 2,600 |
2020-04-16 | $53.44 | $53.44 | $53.34 | $53.34 | $50.22 | 800 |
2020-04-15 | $53.11 | $53.41 | $53.11 | $53.41 | $50.29 | 3,725 |
2020-04-14 | $53.37 | $53.47 | $53.16 | $53.16 | $50.05 | 2,000 |
2020-04-13 | $52.97 | $53.31 | $52.82 | $53.25 | $50.14 | 8,285 |
2020-04-09 | $52.94 | $53.22 | $52.94 | $53.22 | $50.11 | 8,600 |
2020-04-08 | $50.88 | $51.41 | $50.88 | $51.41 | $48.41 | 658 |
2020-04-07 | $50.81 | $50.98 | $50.73 | $50.98 | $48.00 | 13,800 |
2020-04-06 | $50.49 | $50.61 | $50.39 | $50.61 | $47.65 | 2,100 |
2020-04-03 | $49.88 | $49.89 | $49.78 | $49.89 | $46.98 | 5,144 |
2020-04-02 | $50.05 | $50.06 | $49.89 | $50.02 | $47.10 | 2,500 |
2020-04-01 | $49.65 | $49.84 | $49.65 | $49.78 | $46.87 | 1,500 |
2020-03-31 | $50.61 | $50.81 | $50.49 | $50.61 | $47.66 | 5,000 |
2020-03-30 | $50.22 | $50.58 | $50.22 | $50.38 | $47.44 | 17,700 |
2020-03-27 | $49.45 | $50.00 | $49.45 | $49.99 | $47.07 | 10,600 |
2020-03-26 | $49.51 | $49.87 | $49.34 | $49.58 | $46.69 | 3,300 |
2020-03-25 | $49.58 | $50.05 | $49.50 | $50.00 | $47.08 | 4,600 |
2020-03-24 | $47.56 | $47.72 | $47.32 | $47.72 | $44.94 | 5,400 |
2020-03-23 | $45.41 | $47.28 | $45.41 | $46.78 | $43.94 | 4,897 |
2020-03-20 | $44.33 | $45.49 | $43.98 | $44.05 | $41.37 | 128,500 |
2020-03-19 | $45.88 | $45.88 | $43.57 | $43.77 | $41.11 | 65,931 |
2020-03-18 | $47.27 | $47.27 | $44.91 | $45.71 | $42.93 | 2,000 |
2020-03-17 | $49.44 | $49.55 | $47.95 | $48.12 | $45.20 | 13,200 |
2020-03-16 | $49.58 | $50.03 | $49.35 | $49.74 | $46.72 | 3,600 |
2020-03-13 | $49.50 | $50.82 | $49.50 | $50.56 | $47.49 | 8,394 |
2020-03-12 | $50.17 | $51.08 | $48.19 | $48.67 | $45.71 | 26,855 |
2020-03-11 | $52.56 | $52.56 | $51.17 | $51.17 | $48.06 | 5,300 |
2020-03-10 | $53.05 | $53.05 | $52.69 | $52.69 | $49.49 | 500 |
2020-03-09 | $54.49 | $54.49 | $53.82 | $53.93 | $50.65 | 4,600 |
2020-03-06 | $54.77 | $54.92 | $54.71 | $54.87 | $51.54 | 3,100 |
2020-03-05 | $54.47 | $54.67 | $54.38 | $54.38 | $51.07 | 1,847 |
2020-03-04 | $54.66 | $54.66 | $54.44 | $54.44 | $51.13 | 1,400 |
2020-03-03 | $54.12 | $54.56 | $54.05 | $54.33 | $51.03 | 3,100 |
2020-03-02 | $54.13 | $54.13 | $53.87 | $53.87 | $50.60 | 7,861 |
2020-02-28 | $53.45 | $54.03 | $53.45 | $53.95 | $50.68 | 4,429 |
2020-02-27 | $53.70 | $53.70 | $53.48 | $53.48 | $50.23 | 1,700 |
2020-02-26 | $53.60 | $53.94 | $53.60 | $53.70 | $50.44 | 2,112 |
2020-02-25 | $53.70 | $53.86 | $53.70 | $53.81 | $50.54 | 5,600 |
2020-02-24 | $53.93 | $54.07 | $53.88 | $54.01 | $50.61 | 3,600 |
2020-02-21 | $53.90 | $53.98 | $53.84 | $53.86 | $50.47 | 2,400 |
2020-02-20 | $53.75 | $53.75 | $53.67 | $53.73 | $50.35 | 933 |
2020-02-19 | $53.72 | $53.72 | $53.58 | $53.58 | $50.21 | 1,883 |
2020-02-18 | $53.61 | $53.68 | $53.61 | $53.64 | $50.27 | 6,000 |
2020-02-14 | $53.64 | $53.64 | $53.57 | $53.57 | $50.20 | 1,500 |
2020-02-13 | $53.58 | $53.58 | $53.43 | $53.43 | $50.07 | 1,185 |
2020-02-12 | $53.52 | $53.54 | $53.32 | $53.45 | $50.08 | 1,391 |
2020-02-11 | $53.59 | $53.59 | $53.49 | $53.49 | $50.13 | 1,800 |
2020-02-10 | $53.55 | $53.63 | $53.44 | $53.54 | $50.17 | 1,700 |
2020-02-07 | $53.44 | $53.54 | $53.42 | $53.42 | $50.06 | 1,600 |
2020-02-06 | $53.12 | $53.40 | $53.12 | $53.25 | $49.90 | 5,696 |
2020-02-05 | $53.32 | $53.32 | $53.23 | $53.23 | $49.89 | 426 |
2020-02-04 | $53.23 | $53.23 | $53.23 | $53.23 | $49.88 | 1,300 |
2020-02-03 | $53.47 | $53.47 | $53.35 | $53.43 | $50.07 | 828 |
2020-01-31 | $53.41 | $53.46 | $53.34 | $53.46 | $50.09 | 700 |
2020-01-30 | $53.44 | $53.44 | $53.32 | $53.34 | $49.98 | 1,759 |
2020-01-29 | $53.26 | $53.43 | $53.26 | $53.30 | $49.94 | 2,700 |
2020-01-28 | $53.12 | $53.26 | $53.12 | $53.19 | $49.84 | 6,000 |
2020-01-27 | $53.22 | $53.30 | $53.10 | $53.20 | $49.85 | 3,100 |
2020-01-24 | $52.95 | $53.18 | $52.95 | $53.07 | $49.73 | 1,094 |
2020-01-23 | $52.77 | $53.14 | $52.77 | $53.11 | $49.77 | 4,684 |
2020-01-22 | $53.06 | $53.07 | $52.95 | $52.98 | $49.64 | 2,300 |
2020-01-21 | $52.84 | $52.99 | $52.84 | $52.87 | $49.54 | 8,200 |
2020-01-17 | $52.86 | $52.86 | $52.79 | $52.79 | $49.36 | 2,800 |
2020-01-16 | $52.83 | $52.91 | $52.72 | $52.88 | $49.44 | 26,860 |
2020-01-15 | $52.86 | $52.86 | $52.69 | $52.73 | $49.30 | 26,437 |
2020-01-14 | $52.67 | $52.72 | $52.62 | $52.62 | $49.20 | 19,263 |
2020-01-13 | $52.65 | $52.69 | $52.57 | $52.66 | $49.24 | 8,400 |
2020-01-10 | $52.70 | $52.76 | $52.67 | $52.67 | $49.25 | 2,809 |
2020-01-09 | $52.37 | $52.62 | $52.37 | $52.57 | $49.15 | 44,000 |
2020-01-08 | $52.63 | $52.63 | $52.36 | $52.36 | $48.95 | 2,086 |
2020-01-07 | $52.50 | $52.52 | $52.47 | $52.48 | $49.07 | 2,858 |
2020-01-06 | $52.51 | $52.61 | $52.51 | $52.51 | $49.10 | 2,700 |
2020-01-03 | $52.65 | $52.69 | $52.56 | $52.63 | $49.21 | 7,200 |
2020-01-02 | $52.43 | $52.47 | $52.42 | $52.44 | $49.03 | 1,600 |
2019-12-31 | $52.29 | $52.41 | $52.29 | $52.37 | $48.96 | 23,100 |
2019-12-30 | $52.45 | $52.63 | $52.35 | $52.54 | $49.12 | 4,400 |
2019-12-27 | $52.59 | $52.67 | $52.49 | $52.58 | $49.16 | 10,945 |
2019-12-26 | $52.53 | $52.57 | $52.43 | $52.56 | $49.14 | 35,939 |
2019-12-24 | $52.48 | $52.48 | $52.41 | $52.41 | $49.00 | 700 |
2019-12-23 | $52.28 | $52.39 | $52.22 | $52.31 | $48.91 | 35,690 |
2019-12-20 | $52.52 | $52.55 | $52.38 | $52.45 | $48.92 | 17,159 |
2019-12-19 | $52.47 | $52.56 | $52.40 | $52.44 | $48.91 | 27,839 |
2019-12-18 | $52.51 | $52.51 | $52.28 | $52.44 | $48.91 | 18,960 |
2019-12-17 | $52.45 | $52.45 | $52.45 | $52.45 | $48.93 | 0 |
2019-12-16 | $52.47 | $52.47 | $52.36 | $52.46 | $48.94 | 1,700 |
2019-12-13 | $52.63 | $52.66 | $52.55 | $52.57 | $49.04 | 3,800 |
2019-12-12 | $52.32 | $52.39 | $52.19 | $52.37 | $48.85 | 3,100 |
2019-12-11 | $52.42 | $52.55 | $52.42 | $52.53 | $49.00 | 4,900 |
2019-12-10 | $52.39 | $52.40 | $52.32 | $52.32 | $48.80 | 1,709 |
2019-12-09 | $52.36 | $52.36 | $52.32 | $52.35 | $48.83 | 1,900 |
2019-12-06 | $52.47 | $52.47 | $52.35 | $52.44 | $48.92 | 2,218 |
2019-12-05 | $52.48 | $52.48 | $52.48 | $52.48 | $48.95 | 752 |
2019-12-04 | $52.39 | $52.41 | $52.32 | $52.41 | $48.89 | 3,200 |
2019-12-03 | $52.52 | $52.52 | $52.41 | $52.44 | $48.91 | 3,500 |
2019-12-02 | $52.03 | $52.18 | $52.03 | $52.18 | $48.67 | 400 |
2019-11-29 | $52.49 | $52.49 | $52.35 | $52.35 | $48.83 | 1,298 |
2019-11-27 | $52.50 | $52.50 | $52.42 | $52.42 | $48.89 | 300 |
2019-11-26 | $52.45 | $52.47 | $52.37 | $52.41 | $48.88 | 2,200 |
2019-11-25 | $52.38 | $52.38 | $52.36 | $52.36 | $48.84 | 900 |
2019-11-22 | $52.26 | $52.36 | $52.25 | $52.32 | $48.69 | 1,100 |
2019-11-21 | $52.08 | $52.25 | $52.08 | $52.20 | $48.58 | 1,200 |
2019-11-20 | $52.37 | $52.37 | $52.28 | $52.30 | $48.67 | 2,400 |
2019-11-19 | $52.30 | $52.30 | $52.11 | $52.29 | $48.67 | 2,642 |
2019-11-18 | $52.11 | $52.14 | $52.11 | $52.14 | $48.53 | 200 |
2019-11-15 | $52.06 | $52.12 | $52.05 | $52.05 | $48.44 | 961 |
2019-11-14 | $52.06 | $52.06 | $52.06 | $52.06 | $48.45 | 158 |
2019-11-13 | $51.88 | $51.94 | $51.84 | $51.84 | $48.24 | 1,200 |
2019-11-12 | $51.76 | $51.76 | $51.74 | $51.74 | $48.15 | 1,900 |
2019-11-11 | $51.66 | $51.66 | $51.66 | $51.66 | $48.07 | 135 |
2019-11-08 | $51.80 | $51.83 | $51.70 | $51.70 | $48.12 | 1,900 |
2019-11-07 | $51.91 | $51.91 | $51.69 | $51.86 | $48.27 | 2,000 |
2019-11-06 | $52.11 | $52.14 | $52.05 | $52.05 | $48.44 | 2,538 |
2019-11-05 | $52.03 | $52.03 | $51.87 | $51.87 | $48.27 | 1,500 |
2019-11-04 | $52.19 | $52.22 | $52.11 | $52.11 | $48.50 | 1,100 |
2019-11-01 | $52.31 | $52.34 | $52.26 | $52.30 | $48.67 | 1,127 |
2019-10-31 | $52.32 | $52.32 | $52.27 | $52.27 | $48.65 | 1,600 |
2019-10-30 | $52.04 | $52.08 | $52.00 | $52.08 | $48.47 | 2,100 |
2019-10-29 | $51.89 | $51.97 | $51.85 | $51.89 | $48.29 | 1,600 |
2019-10-28 | $51.92 | $51.95 | $51.92 | $51.95 | $48.35 | 1,000 |
2019-10-25 | $52.23 | $52.23 | $51.95 | $52.06 | $48.45 | 1,366 |
2019-10-24 | $52.21 | $52.21 | $52.08 | $52.08 | $48.47 | 1,615 |
2019-10-23 | $52.06 | $52.06 | $51.98 | $52.04 | $48.43 | 1,400 |
2019-10-22 | $52.06 | $52.14 | $52.00 | $52.00 | $48.40 | 1,500 |
2019-10-21 | $52.18 | $52.18 | $52.07 | $52.07 | $48.33 | 2,315 |
2019-10-18 | $52.26 | $52.26 | $52.10 | $52.14 | $48.40 | 1,000 |
2019-10-17 | $52.37 | $52.37 | $52.10 | $52.10 | $48.36 | 273 |
2019-10-16 | $52.14 | $52.14 | $52.03 | $52.06 | $48.32 | 1,887 |
2019-10-15 | $52.16 | $52.16 | $51.99 | $51.99 | $48.26 | 1,275 |
2019-10-14 | $52.12 | $52.12 | $52.12 | $52.12 | $48.38 | 93 |
2019-10-11 | $51.87 | $52.16 | $51.87 | $52.00 | $48.27 | 2,645 |
2019-10-10 | $52.21 | $52.21 | $52.08 | $52.08 | $48.35 | 2,900 |
2019-10-09 | $52.43 | $52.43 | $52.24 | $52.32 | $48.57 | 2,300 |
2019-10-08 | $52.41 | $52.47 | $52.33 | $52.33 | $48.57 | 3,097 |
2019-10-07 | $52.31 | $52.40 | $52.31 | $52.40 | $48.64 | 3,361 |
2019-10-04 | $52.57 | $52.57 | $52.57 | $52.57 | $48.79 | 494 |
2019-10-03 | $52.50 | $52.50 | $52.40 | $52.40 | $48.63 | 3,000 |
2019-10-02 | $52.30 | $52.30 | $52.24 | $52.24 | $48.49 | 1,300 |
2019-10-01 | $52.22 | $52.22 | $52.22 | $52.22 | $48.47 | 25 |
2019-09-30 | $52.15 | $52.23 | $52.04 | $52.14 | $48.40 | 10,551 |
2019-09-27 | $52.01 | $52.03 | $52.01 | $52.03 | $48.30 | 500 |
2019-09-26 | $52.04 | $52.16 | $52.03 | $52.03 | $48.30 | 2,926 |
2019-09-25 | $52.12 | $52.12 | $52.00 | $52.00 | $48.27 | 1,300 |
2019-09-24 | $52.25 | $52.25 | $52.17 | $52.17 | $48.43 | 1,200 |
2019-09-23 | $52.23 | $52.33 | $52.20 | $52.20 | $48.32 | 1,800 |
2019-09-20 | $51.93 | $52.20 | $51.93 | $52.13 | $48.25 | 6,598 |
2019-09-19 | $52.00 | $52.00 | $51.86 | $51.86 | $48.01 | 7,300 |
2019-09-18 | $51.76 | $51.98 | $51.70 | $51.78 | $47.93 | 60,900 |
2019-09-17 | $51.66 | $51.79 | $51.66 | $51.70 | $47.85 | 1,400 |
2019-09-16 | $51.63 | $51.63 | $51.53 | $51.56 | $47.73 | 800 |
2019-09-13 | $51.46 | $51.46 | $51.33 | $51.37 | $47.55 | 2,300 |
2019-09-12 | $51.97 | $52.04 | $51.68 | $51.71 | $47.86 | 1,000 |
2019-09-11 | $51.77 | $51.87 | $51.77 | $51.82 | $47.97 | 285 |
2019-09-10 | $52.14 | $52.14 | $51.86 | $51.86 | $48.01 | 2,800 |
2019-09-09 | $52.37 | $52.39 | $52.19 | $52.19 | $48.31 | 2,200 |
2019-09-06 | $52.42 | $52.53 | $52.42 | $52.49 | $48.59 | 3,000 |
2019-09-05 | $52.52 | $52.52 | $52.33 | $52.33 | $48.44 | 1,500 |
2019-09-04 | $52.62 | $52.72 | $52.59 | $52.72 | $48.80 | 1,183 |
2019-09-03 | $52.64 | $52.64 | $52.54 | $52.54 | $48.63 | 300 |
2019-08-30 | $52.45 | $52.63 | $52.45 | $52.63 | $48.72 | 3,300 |
2019-08-29 | $52.49 | $52.57 | $52.49 | $52.57 | $48.66 | 315 |
2019-08-28 | $52.64 | $52.64 | $52.62 | $52.64 | $48.73 | 2,083 |
2019-08-27 | $52.52 | $52.63 | $52.51 | $52.63 | $48.72 | 621 |
2019-08-26 | $52.76 | $52.76 | $52.59 | $52.59 | $48.55 | 3,212 |
2019-08-23 | $52.65 | $52.65 | $52.61 | $52.61 | $48.57 | 147 |
2019-08-22 | $52.62 | $52.62 | $52.43 | $52.43 | $48.40 | 4,375 |
2019-08-21 | $52.50 | $52.62 | $52.50 | $52.62 | $48.58 | 103 |
2019-08-20 | $52.50 | $52.54 | $52.50 | $52.54 | $48.51 | 3,197 |
2019-08-19 | $52.27 | $52.27 | $52.27 | $52.27 | $48.25 | 101 |
2019-08-16 | $52.41 | $52.48 | $52.37 | $52.39 | $48.36 | 950 |
2019-08-15 | $52.28 | $52.42 | $52.28 | $52.34 | $48.32 | 1,267 |
2019-08-14 | $52.19 | $52.20 | $52.10 | $52.18 | $48.17 | 1,902 |
2019-08-13 | $52.12 | $52.12 | $52.03 | $52.03 | $48.03 | 519 |
2019-08-12 | $52.14 | $52.14 | $52.02 | $52.02 | $48.03 | 269 |
2019-08-09 | $52.01 | $52.01 | $51.79 | $51.79 | $47.81 | 1,295 |
2019-08-08 | $51.87 | $51.91 | $51.87 | $51.89 | $47.91 | 2,783 |
2019-08-07 | $51.91 | $51.91 | $51.91 | $51.91 | $47.93 | 571 |
2019-08-06 | $51.89 | $51.89 | $51.79 | $51.79 | $47.82 | 366 |
2019-08-05 | $51.59 | $51.59 | $51.59 | $51.59 | $47.63 | 11 |
2019-08-02 | $51.43 | $51.52 | $51.42 | $51.52 | $47.57 | 295 |
2019-08-01 | $51.44 | $51.44 | $51.44 | $51.44 | $47.49 | 200 |
2019-07-31 | $51.06 | $51.16 | $51.06 | $51.16 | $47.23 | 188 |
2019-07-30 | $51.11 | $51.11 | $51.11 | $51.11 | $47.18 | 79 |
2019-07-29 | $51.14 | $51.14 | $51.14 | $51.14 | $47.21 | 12 |
2019-07-26 | $51.11 | $51.11 | $51.11 | $51.11 | $47.19 | 10 |
2019-07-25 | $51.09 | $51.09 | $51.09 | $51.09 | $47.16 | 12 |
2019-07-24 | $51.27 | $51.27 | $51.21 | $51.21 | $47.27 | 729 |
2019-07-23 | $51.19 | $51.19 | $51.11 | $51.11 | $47.19 | 186 |
2019-07-22 | $51.21 | $51.21 | $51.21 | $51.21 | $47.15 | 0 |
2019-07-19 | $51.12 | $51.12 | $51.12 | $51.12 | $47.06 | 1 |
2019-07-18 | $51.18 | $51.18 | $51.18 | $51.18 | $47.12 | 39 |
2019-07-17 | $51.08 | $51.08 | $51.08 | $51.08 | $47.03 | 96 |
2019-07-16 | $50.85 | $50.85 | $50.80 | $50.82 | $46.79 | 336 |
2019-07-15 | $50.92 | $50.96 | $50.92 | $50.96 | $46.92 | 239 |
2019-07-12 | $50.91 | $50.91 | $50.89 | $50.89 | $46.85 | 143 |
2019-07-11 | $50.90 | $50.90 | $50.87 | $50.87 | $46.83 | 294 |
2019-07-10 | $51.05 | $51.05 | $51.05 | $51.05 | $47.00 | 0 |
2019-07-09 | $50.96 | $50.96 | $50.96 | $50.96 | $46.92 | 59 |
2019-07-08 | $51.04 | $51.04 | $51.04 | $51.04 | $47.00 | 41 |
2019-07-05 | $50.94 | $51.10 | $50.94 | $51.10 | $47.04 | 766 |
2019-07-03 | $51.43 | $51.51 | $51.43 | $51.43 | $47.35 | 247 |
2019-07-02 | $51.33 | $51.33 | $51.33 | $51.33 | $47.26 | 163 |
2019-07-01 | $51.21 | $51.23 | $51.21 | $51.23 | $47.16 | 373 |
2019-06-28 | $51.06 | $51.18 | $51.06 | $51.18 | $47.12 | 665 |
2019-06-27 | $51.08 | $51.08 | $51.08 | $51.08 | $47.03 | 75 |
2019-06-26 | $51.04 | $51.04 | $50.84 | $50.84 | $46.81 | 987 |
2019-06-25 | $51.17 | $51.17 | $50.93 | $50.93 | $46.89 | 1,224 |
2019-06-24 | $51.05 | $51.05 | $51.05 | $51.05 | $47.00 | 99 |
2019-06-21 | $51.06 | $51.09 | $51.06 | $51.09 | $46.90 | 264 |
2019-06-20 | $51.22 | $51.22 | $51.22 | $51.22 | $47.02 | 5 |
2019-06-19 | $51.00 | $51.00 | $51.00 | $51.00 | $46.83 | 131 |
2019-06-18 | $50.61 | $50.71 | $50.61 | $50.71 | $46.56 | 173 |
2019-06-17 | $50.47 | $50.47 | $50.47 | $50.47 | $46.33 | 0 |
2019-06-14 | $50.42 | $50.42 | $50.42 | $50.42 | $46.29 | 2 |
2019-06-13 | $50.42 | $50.42 | $50.42 | $50.42 | $46.29 | 30 |
2019-06-12 | $50.34 | $50.34 | $50.32 | $50.32 | $46.20 | 100 |
2019-06-11 | $50.29 | $50.29 | $50.29 | $50.29 | $46.17 | 0 |
2019-06-10 | $50.26 | $50.29 | $50.26 | $50.29 | $46.17 | 200 |
2019-06-07 | $50.50 | $50.50 | $50.38 | $50.38 | $46.25 | 1,812 |
2019-06-06 | $50.34 | $50.34 | $50.17 | $50.17 | $46.06 | 820 |
2019-06-05 | $50.05 | $50.15 | $50.05 | $50.15 | $46.04 | 362 |
2019-06-04 | $50.14 | $50.14 | $50.14 | $50.14 | $46.03 | 50 |
2019-06-03 | $50.20 | $50.20 | $50.20 | $50.20 | $46.08 | 5 |
2019-05-31 | $49.91 | $50.03 | $49.91 | $50.03 | $45.93 | 148 |
2019-05-30 | $49.88 | $49.88 | $49.88 | $49.88 | $45.79 | 100 |
2019-05-29 | $49.69 | $49.69 | $49.69 | $49.69 | $45.62 | 148 |
2019-05-28 | $49.58 | $49.70 | $49.58 | $49.70 | $45.63 | 108 |
2019-05-24 | $49.61 | $49.75 | $49.61 | $49.73 | $45.53 | 333 |
2019-05-23 | $49.52 | $49.70 | $49.52 | $49.70 | $45.50 | 1,252 |
2019-05-22 | $49.47 | $49.62 | $49.47 | $49.62 | $45.43 | 246 |
2019-05-21 | $49.47 | $49.66 | $49.47 | $49.57 | $45.38 | 654 |
2019-05-20 | $49.55 | $49.59 | $49.55 | $49.58 | $45.39 | 714 |
2019-05-17 | $49.60 | $49.67 | $49.60 | $49.67 | $45.47 | 451 |
2019-05-16 | $49.56 | $49.67 | $49.56 | $49.67 | $45.47 | 114 |
2019-05-15 | $49.60 | $49.67 | $49.59 | $49.67 | $45.47 | 968 |
2019-05-14 | $49.58 | $49.58 | $49.58 | $49.58 | $45.39 | 99 |
2019-05-13 | $49.39 | $49.53 | $49.39 | $49.53 | $45.35 | 289 |
2019-05-10 | $49.37 | $49.48 | $49.37 | $49.48 | $45.30 | 1,672 |
2019-05-09 | $49.48 | $49.48 | $49.48 | $49.48 | $45.30 | 3 |
2019-05-08 | $49.53 | $49.53 | $49.44 | $49.44 | $45.27 | 1,364 |
2019-05-07 | $49.48 | $49.58 | $49.48 | $49.58 | $45.39 | 2,754 |
2019-05-06 | $49.42 | $49.51 | $49.42 | $49.51 | $45.32 | 1,170 |
2019-05-03 | $49.44 | $49.44 | $49.44 | $49.44 | $45.26 | 0 |
2019-05-02 | $49.34 | $49.34 | $49.31 | $49.31 | $45.14 | 100 |
2019-05-01 | $49.49 | $49.49 | $49.49 | $49.49 | $45.31 | 7 |
2019-04-30 | $49.52 | $49.52 | $49.51 | $49.51 | $45.33 | 330 |
2019-04-29 | $49.57 | $49.57 | $49.36 | $49.42 | $45.24 | 1,564 |
2019-04-26 | $49.54 | $49.54 | $49.54 | $49.54 | $45.35 | 70 |
2019-04-25 | $49.31 | $49.42 | $49.31 | $49.42 | $45.24 | 359 |
2019-04-24 | $49.46 | $49.46 | $49.46 | $49.46 | $45.28 | 59 |
2019-04-23 | $49.18 | $49.29 | $49.17 | $49.29 | $45.13 | 1,000 |
2019-04-22 | $49.33 | $49.33 | $49.31 | $49.31 | $45.03 | 108 |
2019-04-18 | $49.40 | $49.40 | $49.40 | $49.40 | $45.11 | 129 |
2019-04-17 | $49.36 | $49.36 | $49.36 | $49.36 | $45.08 | 0 |
2019-04-16 | $49.38 | $49.38 | $49.38 | $49.38 | $45.09 | 68 |
2019-04-15 | $49.49 | $49.49 | $49.49 | $49.49 | $45.20 | 0 |
2019-04-12 | $49.47 | $49.47 | $49.47 | $49.47 | $45.18 | 32 |
2019-04-11 | $49.53 | $49.53 | $49.53 | $49.53 | $45.23 | 57 |
2019-04-10 | $49.46 | $49.58 | $49.42 | $49.58 | $45.27 | 798 |
2019-04-09 | $49.41 | $49.41 | $49.41 | $49.41 | $45.12 | 449 |
2019-04-08 | $49.25 | $49.32 | $49.25 | $49.32 | $45.04 | 185 |
2019-04-05 | $49.33 | $49.33 | $49.33 | $49.33 | $45.05 | 3 |
2019-04-04 | $49.28 | $49.28 | $49.26 | $49.26 | $44.99 | 300 |
2019-04-03 | $49.13 | $49.31 | $49.11 | $49.24 | $44.97 | 6,309 |
2019-04-02 | $49.29 | $49.29 | $49.29 | $49.29 | $45.01 | 2 |
2019-04-01 | $49.21 | $49.24 | $49.21 | $49.24 | $44.96 | 346 |
2019-03-29 | $49.48 | $49.48 | $49.43 | $49.43 | $45.14 | 31,862 |
2019-03-28 | $49.43 | $49.45 | $49.30 | $49.43 | $45.14 | 3,083 |
2019-03-27 | $49.52 | $49.52 | $49.40 | $49.43 | $45.14 | 789 |
2019-03-26 | $49.40 | $49.40 | $49.40 | $49.40 | $45.11 | 9 |
2019-03-25 | $49.43 | $49.43 | $49.43 | $49.43 | $45.03 | 42 |
2019-03-22 | $49.31 | $49.31 | $49.31 | $49.31 | $44.92 | 2 |
2019-03-21 | $49.12 | $49.13 | $49.04 | $49.04 | $44.68 | 396 |
2019-03-20 | $48.98 | $48.98 | $48.98 | $48.98 | $44.62 | 6 |
2019-03-19 | $48.89 | $48.89 | $48.78 | $48.78 | $44.43 | 143 |
2019-03-18 | $48.78 | $48.78 | $48.78 | $48.78 | $44.43 | 3 |
2019-03-15 | $48.79 | $48.89 | $48.79 | $48.87 | $44.52 | 1,260 |
2019-03-14 | $48.66 | $48.66 | $48.66 | $48.66 | $44.33 | 62 |
2019-03-13 | $48.63 | $48.72 | $48.63 | $48.72 | $44.38 | 200 |
2019-03-12 | $48.72 | $48.72 | $48.72 | $48.72 | $44.38 | 0 |
2019-03-11 | $48.55 | $48.55 | $48.55 | $48.55 | $44.23 | 0 |
2019-03-08 | $48.56 | $48.57 | $48.50 | $48.50 | $44.18 | 1,638 |
2019-03-07 | $48.49 | $48.49 | $48.49 | $48.49 | $44.17 | 824 |
2019-03-06 | $48.48 | $48.48 | $48.39 | $48.39 | $44.08 | 300 |
2019-03-05 | $48.35 | $48.35 | $48.35 | $48.35 | $44.05 | 2 |
2019-03-04 | $48.35 | $48.35 | $48.35 | $48.35 | $44.05 | 45 |
2019-03-01 | $48.34 | $48.34 | $48.17 | $48.24 | $43.94 | 2,404 |
2019-02-28 | $48.27 | $48.27 | $48.27 | $48.27 | $43.97 | 0 |
2019-02-27 | $48.30 | $48.30 | $48.30 | $48.30 | $44.00 | 89 |
2019-02-26 | $48.43 | $48.43 | $48.43 | $48.43 | $44.12 | 220 |
2019-02-25 | $48.47 | $48.47 | $48.36 | $48.36 | $44.05 | 667 |
2019-02-22 | $48.38 | $48.38 | $48.35 | $48.35 | $44.05 | 1,133 |
2019-02-21 | $48.30 | $48.30 | $48.23 | $48.23 | $43.94 | 2,191 |
2019-02-20 | $48.43 | $48.44 | $48.34 | $48.34 | $44.04 | 565 |
2019-02-19 | $48.40 | $48.40 | $48.40 | $48.40 | $44.09 | 130 |
2019-02-15 | $48.48 | $48.48 | $48.48 | $48.48 | $44.06 | 60 |
2019-02-14 | $48.41 | $48.41 | $48.41 | $48.41 | $44.00 | 0 |
2019-02-13 | $48.39 | $48.39 | $48.39 | $48.39 | $43.98 | 1,387 |
2019-02-12 | $48.46 | $48.46 | $48.46 | $48.46 | $44.04 | 110 |
2019-02-11 | $48.33 | $48.43 | $48.33 | $48.43 | $44.02 | 100 |
2019-02-08 | $48.49 | $48.49 | $48.49 | $48.49 | $44.07 | 0 |
2019-02-07 | $48.38 | $48.38 | $48.38 | $48.38 | $43.97 | 0 |
2019-02-06 | $48.51 | $48.51 | $48.39 | $48.39 | $43.98 | 3,583 |
2019-02-05 | $48.41 | $48.42 | $48.41 | $48.42 | $44.01 | 253 |
2019-02-04 | $48.27 | $48.27 | $48.27 | $48.27 | $43.87 | 35 |
2019-02-01 | $48.36 | $48.36 | $48.36 | $48.36 | $43.95 | 0 |
2019-01-31 | $48.31 | $48.45 | $48.31 | $48.45 | $44.04 | 181 |
2019-01-30 | $48.11 | $48.18 | $48.11 | $48.18 | $43.79 | 511 |
2019-01-29 | $47.91 | $48.04 | $47.91 | $48.04 | $43.66 | 1,052 |
2019-01-28 | $47.93 | $47.93 | $47.93 | $47.93 | $43.56 | 14 |
2019-01-25 | $47.92 | $47.92 | $47.92 | $47.92 | $43.55 | 0 |
2019-01-24 | $47.85 | $47.94 | $47.85 | $47.94 | $43.57 | 182 |
2019-01-23 | $47.73 | $47.73 | $47.73 | $47.73 | $43.38 | 0 |
2019-01-22 | $47.68 | $47.68 | $47.68 | $47.68 | $43.34 | 0 |
2019-01-18 | $47.73 | $47.74 | $47.73 | $47.73 | $43.27 | 1,400 |
2019-01-17 | $47.67 | $47.67 | $47.67 | $47.67 | $43.21 | 0 |
2019-01-16 | $47.71 | $47.73 | $47.67 | $47.67 | $43.21 | 507 |
2019-01-15 | $47.58 | $47.58 | $47.58 | $47.58 | $43.13 | 0 |
2019-01-14 | $47.52 | $47.52 | $47.52 | $47.52 | $43.08 | 0 |
2019-01-11 | $47.64 | $47.64 | $47.64 | $47.64 | $43.18 | 0 |
2019-01-10 | $47.58 | $47.58 | $47.58 | $47.58 | $43.13 | 109 |
2019-01-09 | $47.66 | $47.66 | $47.66 | $47.66 | $43.20 | 0 |
2019-01-08 | $47.54 | $47.54 | $47.54 | $47.54 | $43.09 | 17 |
2019-01-07 | $47.54 | $47.54 | $47.53 | $47.53 | $43.08 | 154 |
2019-01-04 | $47.59 | $47.59 | $47.59 | $47.59 | $43.14 | 0 |
2019-01-03 | $47.73 | $47.73 | $47.49 | $47.59 | $43.14 | 526 |
2019-01-02 | $47.52 | $47.52 | $47.52 | $47.52 | $43.08 | 14 |
2018-12-31 | $47.40 | $47.40 | $47.40 | $47.40 | $42.96 | 130 |
2018-12-28 | $47.30 | $47.30 | $47.30 | $47.30 | $42.88 | 0 |
2018-12-27 | $47.18 | $47.18 | $47.18 | $47.18 | $42.77 | 1 |
2018-12-26 | $47.16 | $47.16 | $47.16 | $47.16 | $42.75 | 30 |
2018-12-24 | $47.41 | $47.41 | $47.41 | $47.41 | $42.98 | 7 |
2018-12-21 | $47.22 | $47.41 | $47.22 | $47.41 | $42.85 | 247 |
2018-12-20 | $47.39 | $47.43 | $47.39 | $47.43 | $42.86 | 622 |
2018-12-19 | $47.57 | $47.57 | $47.57 | $47.57 | $42.99 | 0 |
2018-12-18 | $47.45 | $47.45 | $47.45 | $47.45 | $42.88 | 0 |
2018-12-17 | $47.54 | $47.54 | $47.45 | $47.45 | $42.88 | 800 |
2018-12-14 | $47.42 | $47.42 | $47.42 | $47.42 | $42.85 | 74 |
2018-12-13 | $47.39 | $47.39 | $47.39 | $47.39 | $42.82 | 0 |
2018-12-12 | $47.34 | $47.34 | $47.34 | $47.34 | $42.78 | 0 |
2018-12-11 | $47.26 | $47.26 | $47.26 | $47.26 | $42.71 | 0 |
2018-12-10 | $47.40 | $47.40 | $47.26 | $47.26 | $42.71 | 200 |
2018-12-07 | $47.18 | $47.18 | $47.18 | $47.18 | $42.63 | 0 |
2018-12-06 | $47.11 | $47.11 | $47.11 | $47.11 | $42.57 | 0 |
2018-12-04 | $47.11 | $47.11 | $47.11 | $47.11 | $42.57 | 0 |
2018-12-03 | $47.11 | $47.11 | $47.11 | $47.11 | $42.57 | 0 |
2018-11-30 | $47.11 | $47.11 | $47.11 | $47.11 | $42.57 | 73 |
2018-11-29 | $47.11 | $47.11 | $47.11 | $47.11 | $42.57 | 12 |
2018-11-28 | $47.11 | $47.11 | $47.11 | $47.11 | $42.57 | 22 |
2018-11-27 | $47.09 | $47.11 | $47.08 | $47.11 | $42.57 | 341 |
2018-11-26 | $47.02 | $47.02 | $47.02 | $47.02 | $42.49 | 30 |
2018-11-23 | $47.02 | $47.02 | $47.02 | $47.02 | $42.49 | 2 |
2018-11-21 | $47.02 | $47.02 | $47.02 | $47.02 | $42.49 | 0 |
2018-11-20 | $46.90 | $47.05 | $46.90 | $47.02 | $42.49 | 803 |
2018-11-19 | $47.00 | $47.00 | $47.00 | $47.00 | $42.35 | 0 |
2018-11-16 | $47.00 | $47.00 | $47.00 | $47.00 | $42.35 | 0 |
2018-11-15 | $47.00 | $47.00 | $47.00 | $47.00 | $42.35 | 0 |
2018-11-14 | $47.00 | $47.00 | $47.00 | $47.00 | $42.35 | 517 |
2018-11-13 | $47.42 | $47.42 | $47.42 | $47.42 | $42.73 | 0 |
2018-11-12 | $47.42 | $47.42 | $47.42 | $47.42 | $42.73 | 30 |
2018-11-09 | $47.31 | $47.31 | $47.31 | $47.31 | $42.63 | 0 |
2018-11-08 | $47.31 | $47.31 | $47.31 | $47.31 | $42.63 | 153 |
2018-11-07 | $47.14 | $47.14 | $47.14 | $47.14 | $42.47 | 0 |
2018-11-06 | $47.14 | $47.14 | $47.14 | $47.14 | $42.47 | 0 |
2018-11-05 | $47.14 | $47.14 | $47.14 | $47.14 | $42.47 | 65 |
2018-11-02 | $47.25 | $47.25 | $47.14 | $47.14 | $42.47 | 500 |
2018-11-01 | $47.33 | $47.33 | $47.33 | $47.33 | $42.65 | 0 |
2018-10-31 | $47.33 | $47.33 | $47.33 | $47.33 | $42.65 | 0 |
2018-10-30 | $47.33 | $47.33 | $47.33 | $47.33 | $42.65 | 138 |
2018-10-29 | $47.33 | $47.33 | $47.22 | $47.22 | $42.55 | 1,572 |
2018-10-26 | $47.37 | $47.38 | $47.37 | $47.37 | $42.68 | 6,800 |
2018-10-25 | $47.32 | $47.32 | $47.32 | $47.32 | $42.64 | 0 |
2018-10-24 | $47.30 | $47.33 | $47.30 | $47.32 | $42.64 | 414 |
2018-10-23 | $47.22 | $47.22 | $47.22 | $47.22 | $42.55 | 68 |
2018-10-22 | $47.35 | $47.35 | $47.35 | $47.35 | $42.55 | 0 |
2018-10-19 | $47.35 | $47.35 | $47.35 | $47.35 | $42.55 | 0 |
2018-10-18 | $47.35 | $47.35 | $47.35 | $47.35 | $42.55 | 100 |
2018-10-17 | $47.44 | $47.44 | $47.44 | $47.44 | $42.63 | 0 |
2018-10-16 | $47.44 | $47.44 | $47.44 | $47.44 | $42.63 | 96 |
2018-10-15 | $47.44 | $47.44 | $47.44 | $47.44 | $42.63 | 0 |
2018-10-12 | $47.44 | $47.44 | $47.44 | $47.44 | $42.63 | 0 |
2018-10-11 | $47.44 | $47.44 | $47.44 | $47.44 | $42.63 | 0 |
2018-10-10 | $47.44 | $47.44 | $47.44 | $47.44 | $42.63 | 375 |
2018-10-09 | $47.44 | $47.44 | $47.44 | $47.44 | $42.63 | 5 |
2018-10-08 | $47.47 | $47.47 | $47.36 | $47.44 | $42.63 | 1,165 |
2018-10-05 | $47.72 | $47.72 | $47.72 | $47.72 | $42.88 | 14 |
2018-10-04 | $47.72 | $47.72 | $47.72 | $47.72 | $42.88 | 0 |
2018-10-03 | $47.79 | $47.79 | $47.72 | $47.72 | $42.88 | 1,800 |
2018-10-02 | $48.02 | $48.02 | $48.02 | $48.02 | $43.15 | 1,094 |
2018-10-01 | $47.97 | $47.97 | $47.97 | $47.97 | $43.10 | 16 |
2018-09-28 | $47.97 | $47.97 | $47.97 | $47.97 | $43.10 | 100 |
2018-09-27 | $47.34 | $47.34 | $47.34 | $47.34 | $42.54 | 0 |
2018-09-26 | $47.34 | $47.34 | $47.34 | $47.34 | $42.54 | 59 |
2018-09-25 | $47.34 | $47.34 | $47.34 | $47.34 | $42.54 | 100 |
2018-09-24 | $47.71 | $47.71 | $47.71 | $47.71 | $42.75 | 0 |
2018-09-21 | $47.71 | $47.71 | $47.71 | $47.71 | $42.75 | 4 |
2018-09-20 | $47.71 | $47.71 | $47.71 | $47.71 | $42.75 | 200 |
2018-09-19 | $47.50 | $47.50 | $47.50 | $47.50 | $42.56 | 1 |
2018-09-18 | $47.50 | $47.50 | $47.50 | $47.50 | $42.56 | 0 |
2018-09-17 | $47.50 | $47.50 | $47.50 | $47.50 | $42.56 | 0 |
2018-09-14 | $47.50 | $47.50 | $47.50 | $47.50 | $42.56 | 0 |
2018-09-13 | $47.50 | $47.50 | $47.50 | $47.50 | $42.56 | 0 |
2018-09-12 | $47.50 | $47.50 | $47.50 | $47.50 | $42.56 | 82 |
2018-09-11 | $47.50 | $47.50 | $47.50 | $47.50 | $42.56 | 5 |
2018-09-10 | $47.50 | $47.50 | $47.50 | $47.50 | $42.56 | 3 |
2018-09-07 | $47.50 | $47.50 | $47.50 | $47.50 | $42.56 | 0 |
2018-09-06 | $47.50 | $47.50 | $47.50 | $47.50 | $42.56 | 0 |
2018-09-05 | $47.50 | $47.51 | $47.49 | $47.50 | $42.56 | 2,200 |
2018-09-04 | $47.78 | $47.78 | $47.78 | $47.78 | $42.82 | 0 |
2018-08-31 | $47.78 | $47.78 | $47.78 | $47.78 | $42.82 | 0 |
2018-08-30 | $47.78 | $47.78 | $47.78 | $47.78 | $42.82 | 0 |
2018-08-29 | $47.78 | $47.78 | $47.78 | $47.78 | $42.82 | 0 |
2018-08-28 | $47.78 | $47.78 | $47.78 | $47.78 | $42.82 | 1 |
2018-08-27 | $47.78 | $47.78 | $47.78 | $47.78 | $42.82 | 14 |
2018-08-24 | $47.78 | $47.78 | $47.78 | $47.78 | $42.82 | 0 |
2018-08-23 | $47.78 | $47.78 | $47.78 | $47.78 | $42.82 | 0 |
2018-08-22 | $47.78 | $47.78 | $47.78 | $47.78 | $42.82 | 24 |
2018-08-21 | $47.78 | $47.78 | $47.78 | $47.78 | $42.82 | 100 |
2018-08-20 | $48.25 | $48.25 | $48.25 | $48.25 | $43.12 | 200 |
2018-08-17 | $47.96 | $47.96 | $47.96 | $47.96 | $42.86 | 0 |
2018-08-16 | $47.96 | $47.96 | $47.96 | $47.96 | $42.86 | 0 |
2018-08-15 | $47.96 | $47.96 | $47.96 | $47.96 | $42.86 | 0 |
2018-08-14 | $47.99 | $47.99 | $47.80 | $47.96 | $42.86 | 485 |
2018-08-13 | $47.85 | $47.85 | $47.85 | $47.85 | $42.76 | 0 |
2018-08-10 | $47.85 | $47.85 | $47.85 | $47.85 | $42.76 | 152 |
2018-08-09 | $47.76 | $47.76 | $47.76 | $47.76 | $42.68 | 0 |
2018-08-08 | $47.76 | $47.76 | $47.76 | $47.76 | $42.68 | 0 |
2018-08-07 | $47.76 | $47.76 | $47.76 | $47.76 | $42.68 | 300 |
2018-08-06 | $48.00 | $48.00 | $48.00 | $48.00 | $42.90 | 252 |
2018-08-03 | $47.81 | $47.81 | $47.81 | $47.81 | $42.72 | 34 |
2018-08-02 | $47.81 | $47.81 | $47.81 | $47.81 | $42.72 | 0 |
2018-08-01 | $47.81 | $47.81 | $47.81 | $47.81 | $42.72 | 0 |
2018-07-31 | $47.81 | $47.81 | $47.81 | $47.81 | $42.72 | 300 |
2018-07-30 | $47.53 | $47.53 | $47.53 | $47.53 | $42.48 | 100 |
2018-07-27 | $47.66 | $47.66 | $47.66 | $47.66 | $42.59 | 0 |
2018-07-26 | $47.66 | $47.66 | $47.66 | $47.66 | $42.59 | 0 |
2018-07-25 | $47.66 | $47.66 | $47.66 | $47.66 | $42.59 | 0 |
2018-07-24 | $47.66 | $47.66 | $47.66 | $47.66 | $42.59 | 0 |
2018-07-23 | $47.66 | $47.66 | $47.66 | $47.66 | $42.48 | 295 |
2018-07-20 | $47.91 | $47.91 | $47.91 | $47.91 | $42.70 | 0 |
2018-07-19 | $47.91 | $47.91 | $47.91 | $47.91 | $42.70 | 0 |
2018-07-18 | $47.91 | $47.91 | $47.91 | $47.91 | $42.70 | 0 |
2018-07-17 | $47.91 | $47.91 | $47.91 | $47.91 | $42.70 | 100 |
2018-07-16 | $47.70 | $47.70 | $47.70 | $47.70 | $42.51 | 17 |
2018-07-13 | $47.70 | $47.70 | $47.70 | $47.70 | $42.51 | 0 |
2018-07-12 | $47.70 | $47.70 | $47.70 | $47.70 | $42.51 | 0 |
2018-07-11 | $47.82 | $47.82 | $47.70 | $47.70 | $42.51 | 700 |
2018-07-10 | $47.77 | $47.77 | $47.77 | $47.77 | $42.57 | 0 |
2018-07-09 | $47.77 | $47.77 | $47.77 | $47.77 | $42.57 | 600 |
2018-07-06 | $47.81 | $47.81 | $47.81 | $47.81 | $42.61 | 650 |
2018-07-05 | $47.37 | $47.37 | $47.37 | $47.37 | $42.22 | 0 |
2018-07-03 | $47.37 | $47.37 | $47.37 | $47.37 | $42.22 | 211 |
2018-07-02 | $47.25 | $47.25 | $47.25 | $47.25 | $42.11 | 101 |
2018-06-29 | $47.43 | $47.43 | $47.22 | $47.22 | $42.08 | 538 |
2018-06-28 | $47.48 | $47.48 | $47.48 | $47.48 | $42.31 | 0 |
2018-06-27 | $47.61 | $47.61 | $47.61 | $47.61 | $42.43 | 2 |
2018-06-26 | $47.48 | $47.48 | $47.48 | $47.48 | $42.31 | 22 |
2018-06-25 | $47.61 | $47.61 | $47.61 | $47.61 | $42.43 | 0 |
2018-06-22 | $47.61 | $47.61 | $47.61 | $47.61 | $42.31 | 0 |
2018-06-21 | $47.61 | $47.61 | $47.61 | $47.61 | $42.31 | 0 |
2018-06-20 | $47.61 | $47.61 | $47.61 | $47.61 | $42.31 | 87 |
2018-06-19 | $47.61 | $47.61 | $47.61 | $47.61 | $42.31 | 42 |
2018-06-18 | $47.61 | $47.61 | $47.61 | $47.61 | $42.31 | 100 |
2018-06-15 | $47.65 | $47.65 | $47.65 | $47.65 | $42.35 | 100 |
2018-06-14 | $47.74 | $47.74 | $47.74 | $47.74 | $42.43 | 370 |
2018-06-13 | $47.43 | $47.43 | $47.43 | $47.43 | $42.15 | 0 |
2018-06-12 | $47.43 | $47.43 | $47.43 | $47.43 | $42.15 | 0 |
2018-06-11 | $47.43 | $47.43 | $47.43 | $47.43 | $42.15 | 100 |
2018-06-08 | $47.66 | $47.66 | $47.66 | $47.66 | $42.36 | 0 |
2018-06-07 | $47.75 | $47.75 | $47.66 | $47.66 | $42.36 | 300 |
2018-06-06 | $47.51 | $47.51 | $47.51 | $47.51 | $42.22 | 0 |
2018-06-05 | $47.51 | $47.51 | $47.51 | $47.51 | $42.22 | 0 |
2018-06-04 | $47.51 | $47.51 | $47.51 | $47.51 | $42.22 | 0 |
2018-06-01 | $47.51 | $47.51 | $47.51 | $47.51 | $42.22 | 190 |
2018-05-31 | $47.54 | $47.54 | $47.54 | $47.54 | $42.25 | 0 |
2018-05-30 | $47.72 | $47.72 | $47.72 | $47.72 | $42.41 | 1 |
2018-05-29 | $47.54 | $47.54 | $47.54 | $47.54 | $42.25 | 14 |
2018-05-25 | $47.54 | $47.54 | $47.54 | $47.54 | $42.25 | 87 |
2018-05-24 | $47.54 | $47.54 | $47.54 | $47.54 | $42.25 | 50 |
2018-05-23 | $47.54 | $47.54 | $47.54 | $47.54 | $42.25 | 100 |
2018-05-22 | $47.33 | $47.33 | $47.33 | $47.33 | $42.06 | 0 |
2018-05-21 | $47.45 | $47.45 | $47.45 | $47.45 | $42.06 | 0 |
2018-05-18 | $47.45 | $47.45 | $47.45 | $47.45 | $42.06 | 0 |
2018-05-17 | $47.45 | $47.45 | $47.45 | $47.45 | $42.06 | 200 |
2018-05-16 | $47.48 | $47.48 | $47.48 | $47.48 | $42.09 | 0 |
2018-05-15 | $47.48 | $47.48 | $47.48 | $47.48 | $42.09 | 0 |
2018-05-14 | $47.48 | $47.48 | $47.48 | $47.48 | $42.09 | 0 |
2018-05-11 | $47.48 | $47.48 | $47.48 | $47.48 | $42.09 | 0 |
2018-05-10 | $47.48 | $47.48 | $47.48 | $47.48 | $42.09 | 0 |
2018-05-09 | $47.52 | $47.52 | $47.42 | $47.48 | $42.09 | 618 |
2018-05-08 | $47.73 | $47.73 | $47.73 | $47.73 | $42.31 | 42 |
2018-05-07 | $47.73 | $47.73 | $47.73 | $47.73 | $42.31 | 200 |
2018-05-04 | $47.52 | $47.52 | $47.52 | $47.52 | $42.12 | 0 |
2018-05-03 | $47.52 | $47.52 | $47.52 | $47.52 | $42.12 | 0 |
2018-05-02 | $47.52 | $47.52 | $47.52 | $47.52 | $42.12 | 100 |
2018-05-01 | $47.45 | $47.45 | $47.45 | $47.45 | $42.06 | 1 |
2018-04-30 | $47.45 | $47.45 | $47.45 | $47.45 | $42.06 | 14 |
2018-04-27 | $47.45 | $47.45 | $47.45 | $47.45 | $42.06 | 0 |
2018-04-26 | $47.45 | $47.45 | $47.45 | $47.45 | $42.06 | 0 |
2018-04-25 | $47.40 | $47.45 | $47.40 | $47.45 | $42.06 | 501 |
2018-04-24 | $47.87 | $47.87 | $47.87 | $47.87 | $42.43 | 0 |
2018-04-23 | $47.99 | $47.99 | $47.99 | $47.99 | $42.43 | 831 |
2018-04-20 | $48.55 | $48.55 | $48.55 | $48.55 | $42.92 | 0 |
2018-04-19 | $48.55 | $48.55 | $48.55 | $48.55 | $42.92 | 0 |
2018-04-18 | $48.55 | $48.55 | $48.55 | $48.55 | $42.92 | 0 |
2018-04-17 | $48.43 | $48.55 | $48.43 | $48.55 | $42.92 | 2,471 |
2018-04-16 | $48.20 | $48.20 | $48.20 | $48.20 | $42.61 | 32 |
2018-04-13 | $48.20 | $48.20 | $48.20 | $48.20 | $42.61 | 15 |
2018-04-12 | $48.56 | $48.56 | $48.56 | $48.56 | $42.93 | 0 |
2018-04-11 | $48.56 | $48.56 | $48.56 | $48.56 | $42.93 | 0 |
2018-04-10 | $48.56 | $48.56 | $48.56 | $48.56 | $42.93 | 0 |
2018-04-09 | $48.53 | $48.56 | $48.53 | $48.56 | $42.93 | 247 |
2018-04-06 | $48.32 | $48.32 | $48.32 | $48.32 | $42.72 | 0 |
2018-04-05 | $48.32 | $48.32 | $48.32 | $48.32 | $42.72 | 0 |
2018-04-04 | $48.32 | $48.32 | $48.32 | $48.32 | $42.72 | 0 |
2018-04-03 | $48.41 | $48.41 | $48.32 | $48.32 | $42.72 | 1,434 |
2018-04-02 | $48.22 | $48.22 | $48.22 | $48.22 | $42.63 | 12 |
2018-03-29 | $48.22 | $48.22 | $48.22 | $48.22 | $42.63 | 33 |
2018-03-28 | $48.23 | $48.29 | $48.23 | $48.29 | $42.69 | 292 |
2018-03-27 | $47.84 | $47.84 | $47.84 | $47.84 | $42.29 | 1 |
2018-03-26 | $47.99 | $47.99 | $47.99 | $47.99 | $42.43 | 33 |
2018-03-23 | $47.99 | $47.99 | $47.99 | $47.99 | $42.43 | 263 |
2018-03-22 | $47.98 | $48.10 | $47.98 | $48.10 | $42.52 | 783 |
2018-03-21 | $47.88 | $47.88 | $47.88 | $47.88 | $42.33 | 500 |
2018-03-20 | $48.04 | $48.04 | $47.78 | $47.78 | $42.24 | 109 |
2018-03-19 | $48.32 | $48.32 | $48.23 | $48.23 | $42.53 | 225 |
2018-03-16 | $48.28 | $48.28 | $48.28 | $48.28 | $42.58 | 21 |
2018-03-15 | $48.28 | $48.28 | $48.28 | $48.28 | $42.58 | 42 |
2018-03-14 | $48.28 | $48.28 | $48.28 | $48.28 | $42.58 | 0 |
2018-03-13 | $48.28 | $48.28 | $48.28 | $48.28 | $42.58 | 200 |
2018-03-12 | $48.12 | $48.12 | $48.12 | $48.12 | $42.43 | 472 |
2018-03-09 | $48.12 | $48.12 | $48.12 | $48.12 | $42.43 | 142 |
2018-03-08 | $48.42 | $48.42 | $48.28 | $48.36 | $42.65 | 383 |
2018-03-07 | $48.37 | $48.37 | $48.23 | $48.33 | $42.62 | 1,627 |
2018-03-06 | $48.12 | $48.12 | $48.12 | $48.12 | $42.43 | 279 |
2018-03-05 | $48.29 | $48.29 | $48.29 | $48.29 | $42.58 | 0 |
2018-03-02 | $48.29 | $48.29 | $48.29 | $48.29 | $42.58 | 642 |
2018-03-01 | $48.30 | $48.30 | $48.30 | $48.30 | $42.60 | 1,283 |
2018-02-28 | $48.37 | $48.37 | $48.37 | $48.37 | $42.66 | 1,822 |
2018-02-27 | $48.55 | $48.55 | $48.55 | $48.55 | $42.81 | 0 |
2018-02-26 | $48.55 | $48.55 | $48.55 | $48.55 | $42.81 | 600 |
2018-02-23 | $48.19 | $48.19 | $48.19 | $48.19 | $42.49 | 0 |
2018-02-22 | $48.33 | $48.45 | $48.19 | $48.19 | $42.49 | 498 |
2018-02-21 | $48.46 | $48.46 | $48.46 | $48.46 | $42.73 | 0 |
2018-02-20 | $48.46 | $48.46 | $48.46 | $48.46 | $42.73 | 0 |
2018-02-16 | $48.46 | $48.46 | $48.46 | $48.46 | $42.63 | 185 |
2018-02-15 | $48.34 | $48.34 | $48.34 | $48.34 | $42.52 | 60 |
2018-02-14 | $48.34 | $48.34 | $48.34 | $48.34 | $42.52 | 0 |
2018-02-13 | $48.37 | $48.37 | $48.30 | $48.34 | $42.52 | 718 |
2018-02-12 | $49.49 | $49.49 | $49.49 | $49.49 | $43.53 | 100 |
2018-02-09 | $49.49 | $49.49 | $49.49 | $49.49 | $43.53 | 33 |
2018-02-08 | $49.49 | $49.49 | $49.49 | $49.49 | $43.53 | 9 |
2018-02-07 | $49.49 | $49.49 | $49.49 | $49.49 | $43.53 | 0 |
2018-02-06 | $49.49 | $49.49 | $49.49 | $49.49 | $43.53 | 18 |
2018-02-05 | $49.49 | $49.49 | $49.49 | $49.49 | $43.53 | 0 |
2018-02-02 | $49.49 | $49.49 | $49.49 | $49.49 | $43.53 | 126 |
2018-02-01 | $49.49 | $49.49 | $49.49 | $49.49 | $43.53 | 0 |
2018-01-31 | $49.49 | $49.49 | $49.49 | $49.49 | $43.53 | 100 |
2018-01-30 | $49.56 | $49.56 | $49.56 | $49.56 | $43.59 | 31 |
2018-01-29 | $49.56 | $49.56 | $49.56 | $49.56 | $43.59 | 16 |
2018-01-26 | $49.56 | $49.56 | $49.56 | $49.56 | $43.59 | 0 |
2018-01-25 | $49.56 | $49.56 | $49.56 | $49.56 | $43.59 | 200 |
2018-01-24 | $49.50 | $49.50 | $49.50 | $49.50 | $43.54 | 0 |
2018-01-23 | $49.50 | $49.50 | $49.50 | $49.50 | $43.54 | 0 |
2018-01-22 | $49.50 | $49.50 | $49.50 | $49.50 | $43.44 | 181 |
2018-01-19 | $49.84 | $49.84 | $49.84 | $49.84 | $43.74 | 0 |
2018-01-18 | $49.84 | $49.84 | $49.84 | $49.84 | $43.74 | 0 |
2018-01-17 | $49.84 | $49.84 | $49.84 | $49.84 | $43.74 | 0 |
2018-01-16 | $49.84 | $49.84 | $49.84 | $49.84 | $43.74 | 300 |
2018-01-12 | $49.73 | $49.73 | $49.73 | $49.73 | $43.64 | 0 |
2018-01-11 | $49.73 | $49.73 | $49.73 | $49.73 | $43.64 | 2,721 |
2018-01-10 | $49.70 | $49.70 | $49.70 | $49.70 | $43.61 | 24 |
2018-01-09 | $49.70 | $49.70 | $49.70 | $49.70 | $43.61 | 1,300 |
2018-01-08 | $49.78 | $49.78 | $49.78 | $49.78 | $43.68 | 0 |
2018-01-05 | $49.78 | $49.78 | $49.78 | $49.78 | $43.68 | 318 |
2018-01-04 | $49.88 | $49.88 | $49.88 | $49.88 | $43.77 | 245 |
2018-01-03 | $49.88 | $49.88 | $49.88 | $49.88 | $43.77 | 100 |
2018-01-02 | $49.61 | $49.61 | $49.61 | $49.61 | $43.53 | 1,719 |
2017-12-29 | $49.96 | $49.96 | $49.96 | $49.96 | $43.84 | 317 |
2017-12-28 | $50.00 | $50.01 | $49.84 | $49.99 | $43.87 | 1,897 |
2017-12-27 | $50.00 | $50.00 | $50.00 | $50.00 | $43.88 | 412 |
2017-12-26 | $49.41 | $49.41 | $49.41 | $49.41 | $43.36 | 53 |
2017-12-22 | $49.55 | $49.55 | $49.55 | $49.55 | $43.36 | 0 |
2017-12-21 | $49.55 | $49.55 | $49.55 | $49.55 | $43.36 | 0 |
2017-12-20 | $49.70 | $49.71 | $49.55 | $49.55 | $43.36 | 4,829 |
2017-12-19 | $49.80 | $49.80 | $49.80 | $49.80 | $43.58 | 160 |
2017-12-18 | $49.61 | $49.61 | $49.61 | $49.61 | $43.41 | 0 |
2017-12-15 | $49.61 | $49.61 | $49.61 | $49.61 | $43.41 | 0 |
2017-12-14 | $49.61 | $49.61 | $49.61 | $49.61 | $43.41 | 0 |
2017-12-13 | $49.61 | $49.61 | $49.61 | $49.61 | $43.41 | 0 |
2017-12-12 | $49.61 | $49.61 | $49.61 | $49.61 | $43.41 | 0 |
2017-12-11 | $49.61 | $49.61 | $49.61 | $49.61 | $43.41 | 100 |
2017-12-08 | $49.68 | $49.68 | $49.68 | $49.68 | $43.47 | 0 |
2017-12-07 | $49.68 | $49.68 | $49.68 | $49.68 | $43.47 | 0 |
2017-12-06 | $49.68 | $49.68 | $49.68 | $49.68 | $43.47 | 0 |
2017-12-05 | $49.68 | $49.68 | $49.68 | $49.68 | $43.47 | 1,100 |
2017-12-04 | $49.41 | $49.41 | $49.41 | $49.41 | $43.23 | 1 |
2017-12-01 | $49.41 | $49.41 | $49.41 | $49.41 | $43.23 | 0 |
2017-11-30 | $49.41 | $49.41 | $49.41 | $49.41 | $43.23 | 0 |
2017-11-29 | $49.56 | $49.56 | $49.56 | $49.56 | $43.37 | 1 |
2017-11-28 | $49.56 | $49.56 | $49.56 | $49.56 | $43.37 | 23 |
2017-11-27 | $49.56 | $49.56 | $49.56 | $49.56 | $43.37 | 200 |
2017-11-24 | $49.43 | $49.43 | $49.43 | $49.43 | $43.25 | 0 |
2017-11-22 | $49.43 | $49.43 | $49.43 | $49.43 | $43.25 | 0 |
2017-11-21 | $49.43 | $49.43 | $49.43 | $49.43 | $43.25 | 200 |
2017-11-20 | $49.49 | $49.49 | $49.49 | $49.49 | $43.18 | 94 |
2017-11-17 | $49.49 | $49.49 | $49.49 | $49.49 | $43.18 | 0 |
2017-11-16 | $49.49 | $49.49 | $49.49 | $49.49 | $43.18 | 95 |
2017-11-15 | $49.49 | $49.49 | $49.49 | $49.49 | $43.18 | 134 |
2017-11-14 | $49.49 | $49.49 | $49.49 | $49.49 | $43.18 | 0 |
2017-11-13 | $49.49 | $49.49 | $49.49 | $49.49 | $43.18 | 300 |
2017-11-10 | $49.70 | $49.70 | $49.70 | $49.70 | $43.37 | 0 |
2017-11-09 | $49.70 | $49.70 | $49.61 | $49.70 | $43.37 | 1,534 |
2017-11-08 | $49.66 | $49.66 | $49.66 | $49.66 | $43.33 | 0 |
2017-11-07 | $49.66 | $49.66 | $49.66 | $49.66 | $43.33 | 300 |
2017-11-06 | $49.84 | $49.84 | $49.84 | $49.84 | $43.49 | 0 |
2017-11-03 | $49.84 | $49.84 | $49.84 | $49.84 | $43.49 | 56 |
2017-11-02 | $49.84 | $49.84 | $49.84 | $49.84 | $43.49 | 100 |
2017-11-01 | $49.81 | $49.81 | $49.81 | $49.81 | $43.46 | 0 |
2017-10-31 | $49.81 | $49.81 | $49.81 | $49.81 | $43.46 | 1 |
2017-10-30 | $49.81 | $49.81 | $49.81 | $49.81 | $43.46 | 501 |
2017-10-27 | $49.92 | $49.92 | $49.92 | $49.92 | $43.56 | 0 |
2017-10-26 | $49.92 | $49.92 | $49.92 | $49.92 | $43.56 | 0 |
2017-10-25 | $49.92 | $49.92 | $49.92 | $49.92 | $43.56 | 0 |
2017-10-24 | $49.92 | $49.92 | $49.92 | $49.92 | $43.56 | 0 |
2017-10-23 | $49.92 | $49.92 | $49.92 | $49.92 | $43.44 | 800 |
2017-10-20 | $50.07 | $50.07 | $50.07 | $50.07 | $43.57 | 0 |
2017-10-19 | $50.07 | $50.07 | $50.07 | $50.07 | $43.57 | 0 |
2017-10-18 | $50.07 | $50.07 | $50.07 | $50.07 | $43.57 | 0 |
2017-10-17 | $50.07 | $50.07 | $50.07 | $50.07 | $43.57 | 0 |
2017-10-16 | $50.07 | $50.07 | $50.07 | $50.07 | $43.57 | 0 |
2017-10-13 | $49.82 | $50.07 | $49.82 | $50.07 | $43.57 | 350 |
2017-10-12 | $49.86 | $49.86 | $49.86 | $49.86 | $43.39 | 0 |
2017-10-11 | $49.86 | $49.86 | $49.86 | $49.86 | $43.39 | 0 |
2017-10-10 | $49.86 | $49.86 | $49.86 | $49.86 | $43.39 | 0 |
2017-10-09 | $49.84 | $49.86 | $49.84 | $49.86 | $43.39 | 2,400 |
2017-10-06 | $49.94 | $49.94 | $49.94 | $49.94 | $43.46 | 0 |
2017-10-05 | $49.94 | $49.94 | $49.94 | $49.94 | $43.46 | 0 |
2017-10-04 | $49.94 | $49.94 | $49.94 | $49.94 | $43.46 | 100 |
2017-10-03 | $49.94 | $49.94 | $49.94 | $49.94 | $43.46 | 400 |
2017-10-02 | $49.91 | $49.91 | $49.91 | $49.91 | $43.43 | 605 |
2017-09-29 | $49.59 | $49.59 | $49.59 | $49.59 | $43.15 | 22 |
2017-09-28 | $49.60 | $49.60 | $49.60 | $49.60 | $43.16 | 0 |
2017-09-27 | $49.60 | $49.73 | $49.60 | $49.60 | $43.16 | 500 |
2017-09-26 | $50.05 | $50.05 | $50.05 | $50.05 | $43.55 | 0 |
2017-09-25 | $50.05 | $50.05 | $50.05 | $50.05 | $43.43 | 100 |
2017-09-22 | $49.89 | $49.89 | $49.89 | $49.89 | $43.29 | 0 |
2017-09-21 | $49.89 | $49.89 | $49.89 | $49.89 | $43.29 | 200 |
2017-09-20 | $49.96 | $49.96 | $49.96 | $49.96 | $43.35 | 700 |
2017-09-19 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 0 |
2017-09-18 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 0 |
2017-09-15 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 200 |
2017-09-14 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 0 |
2017-09-13 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 0 |
2017-09-12 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 0 |
2017-09-11 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 0 |
2017-09-08 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 0 |
2017-09-07 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 0 |
2017-09-06 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 0 |
2017-09-05 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 0 |
2017-09-01 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 0 |
2017-08-31 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 0 |
2017-08-30 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 100 |
2017-08-29 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 0 |
2017-08-28 | $49.90 | $49.90 | $49.90 | $49.90 | $43.30 | 100 |
2017-08-25 | $49.81 | $49.81 | $49.81 | $49.81 | $43.22 | 0 |
2017-08-24 | $49.81 | $49.81 | $49.81 | $49.81 | $43.22 | 0 |
2017-08-23 | $49.81 | $49.81 | $49.81 | $49.81 | $43.22 | 0 |
2017-08-22 | $49.81 | $49.81 | $49.81 | $49.81 | $43.22 | 0 |
2017-08-21 | $49.68 | $49.68 | $49.68 | $49.68 | $43.11 | 0 |
2017-08-18 | $49.81 | $49.81 | $49.81 | $49.81 | $43.11 | 0 |
2017-08-17 | $49.81 | $49.81 | $49.81 | $49.81 | $43.11 | 0 |
2017-08-16 | $49.81 | $49.81 | $49.81 | $49.81 | $43.11 | 0 |
2017-08-15 | $49.81 | $49.81 | $49.81 | $49.81 | $43.11 | 0 |
2017-08-14 | $49.81 | $49.81 | $49.81 | $49.81 | $43.11 | 600 |
2017-08-11 | $49.51 | $49.51 | $49.51 | $49.51 | $42.85 | 100 |
2017-08-10 | $49.51 | $49.51 | $49.51 | $49.51 | $42.85 | 700 |
2017-08-09 | $49.86 | $49.86 | $49.86 | $49.86 | $43.15 | 0 |
2017-08-08 | $49.86 | $49.86 | $49.86 | $49.86 | $43.15 | 100 |
2017-08-07 | $49.86 | $49.86 | $49.86 | $49.86 | $43.15 | 0 |
2017-08-04 | $49.86 | $49.86 | $49.86 | $49.86 | $43.15 | 314 |
2017-08-03 | $49.98 | $49.98 | $49.98 | $49.98 | $43.26 | 5 |
2017-08-02 | $50.34 | $50.34 | $50.34 | $50.34 | $43.57 | 500 |
2017-08-01 | $49.83 | $49.83 | $49.83 | $49.83 | $43.13 | 100 |
2017-07-31 | $49.83 | $49.83 | $49.83 | $49.83 | $43.13 | 700 |
2017-07-28 | $49.83 | $49.83 | $49.83 | $49.83 | $43.13 | 700 |
2017-07-27 | $49.25 | $49.25 | $49.25 | $49.25 | $42.62 | 0 |
2017-07-26 | $49.25 | $49.25 | $49.25 | $49.25 | $42.62 | 0 |
2017-07-25 | $49.25 | $49.25 | $49.25 | $49.25 | $42.62 | 0 |
2017-07-24 | $49.13 | $49.13 | $49.13 | $49.13 | $42.52 | 0 |
2017-07-21 | $49.25 | $49.25 | $49.25 | $49.25 | $42.52 | 0 |
2017-07-20 | $49.25 | $49.25 | $49.25 | $49.25 | $42.52 | 0 |
2017-07-19 | $49.25 | $49.25 | $49.25 | $49.25 | $42.52 | 0 |
2017-07-18 | $49.25 | $49.25 | $49.25 | $49.25 | $42.52 | 0 |
2017-07-17 | $49.25 | $49.25 | $49.25 | $49.25 | $42.52 | 0 |
2017-07-14 | $49.25 | $49.25 | $49.25 | $49.25 | $42.52 | 0 |
2017-07-13 | $49.25 | $49.25 | $49.25 | $49.25 | $42.52 | 0 |
2017-07-12 | $49.25 | $49.25 | $49.25 | $49.25 | $42.52 | 0 |
2017-07-11 | $49.25 | $49.25 | $49.25 | $49.25 | $42.52 | 0 |
2017-07-10 | $49.25 | $49.25 | $49.25 | $49.25 | $42.52 | 0 |
2017-07-07 | $49.25 | $49.25 | $49.25 | $49.25 | $42.52 | 0 |
2017-07-06 | $49.25 | $49.25 | $49.25 | $49.25 | $42.52 | 662 |
2017-07-05 | $49.69 | $49.69 | $49.69 | $49.69 | $42.90 | 0 |
2017-07-03 | $49.69 | $49.69 | $49.69 | $49.69 | $42.90 | 1 |
2017-06-30 | $49.69 | $49.69 | $49.69 | $49.69 | $42.90 | 0 |
2017-06-29 | $49.69 | $49.69 | $49.69 | $49.69 | $42.90 | 700 |
2017-06-28 | $49.85 | $49.85 | $49.85 | $49.85 | $43.03 | 0 |
2017-06-27 | $49.85 | $49.85 | $49.85 | $49.85 | $43.03 | 0 |
2017-06-26 | $49.91 | $49.91 | $49.85 | $49.85 | $43.03 | 400 |
2017-06-23 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-22 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-21 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-20 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-19 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-16 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-15 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-14 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-13 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-12 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-09 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-08 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-07 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-06 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-05 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-02 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-06-01 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-05-31 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-05-30 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 0 |
2017-05-26 | $49.25 | $49.25 | $49.25 | $49.25 | $42.44 | 120 |
2017-05-25 | $48.83 | $48.83 | $48.83 | $48.83 | $42.08 | 0 |
2017-05-24 | $48.83 | $48.83 | $48.83 | $48.83 | $42.08 | 0 |
2017-05-23 | $48.83 | $48.83 | $48.83 | $48.83 | $42.08 | 0 |
2017-05-22 | $48.83 | $48.83 | $48.83 | $48.83 | $42.08 | 0 |
2017-05-19 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-18 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-17 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-16 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-15 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-12 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-11 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-10 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-09 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-08 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-05 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-04 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-03 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-02 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-05-01 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-04-28 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-04-27 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-04-26 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-04-25 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-04-24 | $48.93 | $48.93 | $48.93 | $48.93 | $42.08 | 0 |
2017-04-21 | $49.04 | $49.04 | $49.04 | $49.04 | $42.08 | 205 |
2017-04-20 | $49.23 | $49.23 | $49.23 | $49.23 | $42.24 | 0 |
2017-04-19 | $49.23 | $49.23 | $49.23 | $49.23 | $42.24 | 0 |
2017-04-18 | $49.23 | $49.23 | $49.23 | $49.23 | $42.24 | 101 |
2017-04-17 | $48.83 | $48.83 | $48.83 | $48.83 | $41.90 | 80 |
2017-04-13 | $48.73 | $48.73 | $48.73 | $48.73 | $41.81 | 0 |
2017-04-12 | $48.73 | $48.73 | $48.73 | $48.73 | $41.81 | 0 |
2017-04-11 | $48.73 | $48.73 | $48.73 | $48.73 | $41.81 | 0 |
2017-04-10 | $48.73 | $48.73 | $48.73 | $48.73 | $41.81 | 351 |
2017-04-07 | $48.60 | $48.60 | $48.60 | $48.60 | $41.70 | 0 |
2017-04-06 | $48.60 | $48.60 | $48.60 | $48.60 | $41.70 | 0 |
2017-04-05 | $48.60 | $48.60 | $48.60 | $48.60 | $41.70 | 0 |
2017-04-04 | $48.60 | $48.60 | $48.60 | $48.60 | $41.70 | 0 |
2017-04-03 | $48.60 | $48.60 | $48.60 | $48.60 | $41.70 | 10 |
2017-03-31 | $48.60 | $48.60 | $48.60 | $48.60 | $41.70 | 167 |
2017-03-30 | $48.12 | $48.12 | $48.12 | $48.12 | $41.28 | 0 |
2017-03-29 | $48.12 | $48.12 | $48.12 | $48.12 | $41.28 | 0 |
2017-03-28 | $48.12 | $48.12 | $48.12 | $48.12 | $41.28 | 0 |
2017-03-27 | $48.12 | $48.12 | $48.12 | $48.12 | $41.28 | 0 |
2017-03-24 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-23 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-22 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-21 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-20 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-17 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-16 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-15 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-14 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-13 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-10 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-09 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-08 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-07 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-06 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-03 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-02 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-03-01 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-02-28 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-02-27 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-02-24 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-02-23 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-02-22 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 0 |
2017-02-21 | $48.22 | $48.22 | $48.22 | $48.22 | $41.28 | 146 |
2017-02-17 | $47.93 | $47.93 | $47.93 | $47.93 | $41.03 | 0 |
2017-02-16 | $48.04 | $48.04 | $48.04 | $48.04 | $41.03 | 0 |
2017-02-15 | $48.04 | $48.04 | $48.04 | $48.04 | $41.03 | 0 |
2017-02-14 | $48.04 | $48.04 | $48.04 | $48.04 | $41.03 | 0 |
2017-02-13 | $48.04 | $48.04 | $48.04 | $48.04 | $41.03 | 0 |
2017-02-10 | $48.04 | $48.04 | $48.04 | $48.04 | $41.03 | 0 |
2017-02-09 | $48.04 | $48.04 | $48.04 | $48.04 | $41.03 | 0 |
2017-02-08 | $48.04 | $48.04 | $48.04 | $48.04 | $41.03 | 0 |
2017-02-07 | $48.04 | $48.04 | $48.04 | $48.04 | $41.03 | 0 |
2017-02-06 | $48.04 | $48.04 | $48.04 | $48.04 | $41.03 | 0 |
2017-02-03 | $48.04 | $48.04 | $48.04 | $48.04 | $41.03 | 0 |
2017-02-02 | $48.04 | $48.04 | $48.04 | $48.04 | $41.03 | 0 |
2017-02-01 | $47.99 | $48.04 | $47.99 | $48.04 | $41.03 | 402 |
2017-01-31 | $48.14 | $48.14 | $48.14 | $48.14 | $41.12 | 0 |
2017-01-30 | $48.14 | $48.14 | $48.14 | $48.14 | $41.12 | 0 |
2017-01-27 | $48.14 | $48.14 | $48.14 | $48.14 | $41.12 | 0 |
2017-01-26 | $48.14 | $48.14 | $48.14 | $48.14 | $41.12 | 0 |
2017-01-25 | $48.14 | $48.14 | $48.14 | $48.14 | $41.12 | 0 |
2017-01-24 | $48.14 | $48.14 | $48.14 | $48.14 | $41.12 | 0 |
2017-01-23 | $48.14 | $48.14 | $48.14 | $48.14 | $41.12 | 0 |
2017-01-20 | $48.25 | $48.25 | $48.25 | $48.25 | $41.12 | 100 |
2017-01-19 | $48.29 | $48.29 | $48.29 | $48.29 | $41.16 | 0 |
2017-01-18 | $48.29 | $48.29 | $48.29 | $48.29 | $41.16 | 0 |
2017-01-17 | $48.29 | $48.29 | $48.29 | $48.29 | $41.16 | 0 |
2017-01-13 | $48.29 | $48.29 | $48.29 | $48.29 | $41.16 | 0 |
2017-01-12 | $48.29 | $48.29 | $48.29 | $48.29 | $41.16 | 0 |
2017-01-11 | $48.29 | $48.29 | $48.29 | $48.29 | $41.16 | 0 |
2017-01-10 | $48.29 | $48.29 | $48.29 | $48.29 | $41.16 | 0 |
2017-01-09 | $48.29 | $48.29 | $48.29 | $48.29 | $41.16 | 0 |
2017-01-06 | $48.29 | $48.29 | $48.29 | $48.29 | $41.16 | 0 |
2017-01-05 | $48.29 | $48.29 | $48.29 | $48.29 | $41.16 | 0 |
2017-01-04 | $48.29 | $48.29 | $48.29 | $48.29 | $41.16 | 1 |
2017-01-03 | $48.04 | $48.04 | $48.04 | $48.04 | $40.94 | 5 |
2016-12-30 | $48.08 | $48.08 | $48.08 | $48.08 | $40.98 | 0 |
2016-12-29 | $48.08 | $48.08 | $48.08 | $48.08 | $40.98 | 100 |
2016-12-28 | $47.95 | $47.95 | $47.95 | $47.95 | $40.86 | 0 |
2016-12-27 | $47.95 | $47.95 | $47.95 | $47.95 | $40.86 | 0 |
2016-12-23 | $47.95 | $47.95 | $47.95 | $47.95 | $40.86 | 0 |
2016-12-22 | $48.07 | $48.07 | $48.07 | $48.07 | $40.86 | 0 |
2016-12-21 | $48.07 | $48.07 | $48.07 | $48.07 | $40.86 | 82 |
2016-12-20 | $48.07 | $48.07 | $48.07 | $48.07 | $40.86 | 2 |
2016-12-19 | $48.34 | $48.34 | $48.34 | $48.34 | $41.09 | 0 |
2016-12-16 | $48.34 | $48.34 | $48.34 | $48.34 | $41.09 | 0 |
2016-12-15 | $48.34 | $48.34 | $48.34 | $48.34 | $41.09 | 0 |
2016-12-14 | $48.08 | $48.34 | $48.08 | $48.34 | $41.09 | 486 |
2016-12-13 | $48.00 | $48.00 | $48.00 | $48.00 | $40.80 | 299 |
2016-12-12 | $48.14 | $48.14 | $48.14 | $48.14 | $40.92 | 2 |
2016-12-09 | $48.14 | $48.14 | $48.14 | $48.14 | $40.92 | 0 |
2016-12-08 | $48.14 | $48.14 | $48.14 | $48.14 | $40.92 | 0 |
2016-12-07 | $48.14 | $48.14 | $48.14 | $48.14 | $40.92 | 0 |
2016-12-06 | $48.14 | $48.14 | $48.14 | $48.14 | $40.92 | 0 |
2016-12-05 | $48.24 | $48.24 | $48.14 | $48.14 | $40.92 | 369 |
2016-12-02 | $48.31 | $48.31 | $48.31 | $48.31 | $40.86 | 0 |
2016-12-01 | $48.31 | $48.31 | $48.31 | $48.31 | $40.86 | 2 |
2016-11-30 | $48.31 | $48.31 | $48.31 | $48.31 | $40.86 | 0 |
2016-11-29 | $48.31 | $48.31 | $48.31 | $48.31 | $40.86 | 1 |
2016-11-28 | $48.31 | $48.31 | $48.31 | $48.31 | $40.86 | 0 |
2016-11-25 | $48.31 | $48.31 | $48.31 | $48.31 | $40.86 | 0 |
2016-11-23 | $48.31 | $48.31 | $48.31 | $48.31 | $40.86 | 0 |
2016-11-22 | $48.31 | $48.31 | $48.31 | $48.31 | $40.86 | 0 |
2016-11-21 | $48.31 | $48.31 | $48.31 | $48.31 | $40.86 | 0 |
2016-11-18 | $48.38 | $48.43 | $48.38 | $48.43 | $40.86 | 203 |
2016-11-17 | $48.97 | $48.97 | $48.97 | $48.97 | $41.32 | 0 |
2016-11-16 | $48.97 | $48.97 | $48.97 | $48.97 | $41.32 | 0 |
2016-11-15 | $49.02 | $49.02 | $48.97 | $48.97 | $41.32 | 300 |
2016-11-14 | $49.06 | $49.06 | $49.06 | $49.06 | $41.40 | 0 |
2016-11-11 | $49.06 | $49.06 | $49.06 | $49.06 | $41.40 | 0 |
2016-11-10 | $49.06 | $49.06 | $49.06 | $49.06 | $41.40 | 3,200 |
2016-11-09 | $49.81 | $49.81 | $49.81 | $49.81 | $42.03 | 0 |
2016-11-08 | $49.81 | $49.81 | $49.81 | $49.81 | $42.03 | 0 |
2016-11-07 | $49.81 | $49.81 | $49.81 | $49.81 | $42.03 | 300 |
2016-11-04 | $49.98 | $49.98 | $49.98 | $49.98 | $42.17 | 346 |
2016-11-03 | $49.94 | $49.94 | $49.94 | $49.94 | $42.14 | 190 |
2016-11-02 | $49.58 | $49.58 | $49.58 | $49.58 | $41.83 | 21 |
2016-11-01 | $49.58 | $49.58 | $49.58 | $49.58 | $41.83 | 1 |
2016-10-31 | $49.92 | $49.92 | $49.92 | $49.92 | $42.12 | 1 |
2016-10-28 | $49.90 | $49.92 | $49.85 | $49.92 | $42.12 | 900 |
2016-10-27 | $49.93 | $49.93 | $49.92 | $49.92 | $42.12 | 1,100 |
2016-10-26 | $50.01 | $50.01 | $50.01 | $50.01 | $42.20 | 0 |
2016-10-25 | $50.01 | $50.01 | $50.01 | $50.01 | $42.20 | 100 |
2016-10-24 | $49.99 | $49.99 | $49.99 | $49.99 | $42.18 | 0 |
2016-10-21 | $50.10 | $50.10 | $50.10 | $50.10 | $42.18 | 0 |
2016-10-20 | $50.10 | $50.10 | $50.10 | $50.10 | $42.18 | 0 |
2016-10-19 | $50.10 | $50.10 | $50.10 | $50.10 | $42.18 | 0 |
2016-10-18 | $50.10 | $50.10 | $50.10 | $50.10 | $42.18 | 0 |
2016-10-17 | $50.10 | $50.10 | $50.10 | $50.10 | $42.18 | 0 |
2016-10-14 | $50.10 | $50.10 | $50.10 | $50.10 | $42.18 | 0 |
2016-10-13 | $50.10 | $50.10 | $50.10 | $50.10 | $42.18 | 0 |
2016-10-12 | $50.10 | $50.10 | $50.10 | $50.10 | $42.18 | 0 |
2016-10-11 | $50.10 | $50.10 | $50.10 | $50.10 | $42.18 | 0 |
2016-10-10 | $50.10 | $50.10 | $50.10 | $50.10 | $42.18 | 100 |
2016-10-07 | $50.24 | $50.24 | $50.24 | $50.24 | $42.29 | 0 |
2016-10-06 | $50.24 | $50.24 | $50.24 | $50.24 | $42.29 | 0 |
2016-10-05 | $50.24 | $50.24 | $50.24 | $50.24 | $42.29 | 0 |
2016-10-04 | $50.24 | $50.24 | $50.24 | $50.24 | $42.29 | 0 |
2016-10-03 | $50.24 | $50.24 | $50.24 | $50.24 | $42.29 | 5 |
2016-09-30 | $50.24 | $50.24 | $50.24 | $50.24 | $42.29 | 0 |
2016-09-29 | $50.24 | $50.24 | $50.24 | $50.24 | $42.29 | 0 |
2016-09-28 | $50.24 | $50.24 | $50.24 | $50.24 | $42.29 | 20 |
2016-09-27 | $50.24 | $50.24 | $50.24 | $50.24 | $42.29 | 0 |
2016-09-26 | $50.24 | $50.24 | $50.24 | $50.24 | $42.29 | 0 |
2016-09-23 | $50.35 | $50.35 | $50.35 | $50.35 | $42.29 | 0 |
2016-09-22 | $50.35 | $50.35 | $50.35 | $50.35 | $42.29 | 0 |
2016-09-21 | $50.35 | $50.35 | $50.35 | $50.35 | $42.29 | 0 |
2016-09-20 | $50.35 | $50.35 | $50.35 | $50.35 | $42.29 | 0 |
2016-09-19 | $50.35 | $50.35 | $50.35 | $50.35 | $42.29 | 200 |
2016-09-16 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 0 |
2016-09-15 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 0 |
2016-09-14 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 40 |
2016-09-13 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 0 |
2016-09-12 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 0 |
2016-09-09 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 0 |
2016-09-08 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 0 |
2016-09-07 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 0 |
2016-09-06 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 0 |
2016-09-02 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 0 |
2016-09-01 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 0 |
2016-08-31 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 0 |
2016-08-30 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 0 |
2016-08-29 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 2 |
2016-08-26 | $50.89 | $50.89 | $50.89 | $50.89 | $42.74 | 100 |
2016-08-25 | $50.39 | $50.39 | $50.39 | $50.39 | $42.32 | 0 |
2016-08-24 | $50.39 | $50.39 | $50.39 | $50.39 | $42.32 | 0 |
2016-08-23 | $50.39 | $50.39 | $50.39 | $50.39 | $42.32 | 0 |
2016-08-22 | $50.39 | $50.39 | $50.39 | $50.39 | $42.32 | 0 |
2016-08-19 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 0 |
2016-08-18 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 10 |
2016-08-17 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 0 |
2016-08-16 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 0 |
2016-08-15 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 0 |
2016-08-12 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 0 |
2016-08-11 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 0 |
2016-08-10 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 0 |
2016-08-09 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 0 |
2016-08-08 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 0 |
2016-08-05 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 0 |
2016-08-04 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 10 |
2016-08-03 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 0 |
2016-08-02 | $50.49 | $50.49 | $50.49 | $50.49 | $42.32 | 295 |
2016-08-01 | $50.78 | $50.78 | $50.78 | $50.78 | $42.56 | 1 |
2016-07-29 | $50.78 | $50.78 | $50.78 | $50.78 | $42.56 | 0 |
2016-07-28 | $50.78 | $50.78 | $50.78 | $50.78 | $42.56 | 0 |
2016-07-27 | $50.78 | $50.78 | $50.78 | $50.78 | $42.56 | 146 |
2016-07-26 | $50.65 | $50.65 | $50.65 | $50.65 | $42.45 | 1 |
2016-07-25 | $50.65 | $50.65 | $50.65 | $50.65 | $42.45 | 0 |
2016-07-22 | $50.75 | $50.75 | $50.75 | $50.75 | $42.45 | 0 |
2016-07-21 | $50.75 | $50.75 | $50.75 | $50.75 | $42.45 | 0 |
2016-07-20 | $50.75 | $50.75 | $50.75 | $50.75 | $42.45 | 0 |
2016-07-19 | $50.64 | $50.75 | $50.64 | $50.75 | $42.45 | 200 |
2016-07-18 | $50.15 | $50.15 | $50.15 | $50.15 | $41.95 | 0 |
2016-07-15 | $50.15 | $50.15 | $50.15 | $50.15 | $41.95 | 0 |
2016-07-14 | $50.15 | $50.15 | $50.15 | $50.15 | $41.95 | 0 |
2016-07-13 | $50.15 | $50.15 | $50.15 | $50.15 | $41.95 | 0 |
2016-07-12 | $50.15 | $50.15 | $50.15 | $50.15 | $41.95 | 0 |
2016-07-11 | $50.15 | $50.15 | $50.15 | $50.15 | $41.95 | 0 |
2016-07-08 | $50.15 | $50.15 | $50.15 | $50.15 | $41.95 | 0 |
2016-07-07 | $50.15 | $50.15 | $50.15 | $50.15 | $41.95 | 0 |
2016-07-06 | $50.15 | $50.15 | $50.15 | $50.15 | $41.95 | 0 |
2016-07-05 | $50.15 | $50.15 | $50.15 | $50.15 | $41.95 | 0 |
2016-07-01 | $50.15 | $50.15 | $50.15 | $50.15 | $41.95 | 1 |
2016-06-30 | $50.15 | $50.15 | $50.15 | $50.15 | $41.95 | 0 |
2016-06-29 | $50.15 | $50.15 | $50.15 | $50.15 | $41.95 | 0 |
2016-06-28 | $50.15 | $50.15 | $50.09 | $50.15 | $41.95 | 26,650 |
2016-06-27 | $50.26 | $50.26 | $50.15 | $50.15 | $41.95 | 12,101 |
2016-06-24 | $50.18 | $50.18 | $50.18 | $50.18 | $41.97 | 500 |
2016-06-23 | $49.86 | $49.86 | $49.86 | $49.86 | $41.71 | 0 |
2016-06-22 | $49.97 | $49.97 | $49.86 | $49.86 | $41.71 | 450 |
2016-06-21 | $49.98 | $49.98 | $49.98 | $49.98 | $41.80 | 0 |
2016-06-20 | $49.98 | $49.98 | $49.98 | $49.98 | $41.80 | 0 |
2016-06-17 | $50.08 | $50.08 | $50.08 | $50.08 | $41.80 | 0 |
2016-06-16 | $50.25 | $50.25 | $50.08 | $50.08 | $41.80 | 5,700 |
2016-06-15 | $50.25 | $50.25 | $50.25 | $50.25 | $41.94 | 40 |
2016-06-14 | $50.25 | $50.25 | $50.25 | $50.25 | $41.94 | 0 |
2016-06-13 | $50.29 | $50.29 | $50.25 | $50.25 | $41.94 | 900 |
2016-06-10 | $50.15 | $50.15 | $50.15 | $50.15 | $41.85 | 300 |
2016-06-09 | $50.13 | $50.16 | $50.12 | $50.12 | $41.83 | 5,000 |
2016-06-08 | $49.95 | $49.95 | $49.94 | $49.95 | $41.69 | 370 |
2016-06-07 | $49.88 | $49.88 | $49.88 | $49.88 | $41.63 | 0 |
2016-06-06 | $49.88 | $49.88 | $49.88 | $49.88 | $41.63 | 0 |
2016-06-03 | $49.86 | $49.95 | $48.86 | $49.88 | $41.63 | 16,679 |
2016-06-02 | $49.80 | $49.80 | $49.74 | $49.74 | $41.52 | 11,100 |
2016-06-01 | $49.67 | $49.67 | $49.67 | $49.67 | $41.46 | 0 |
2016-05-31 | $49.68 | $49.69 | $49.67 | $49.67 | $41.46 | 7,501 |
2016-05-27 | $49.65 | $49.65 | $49.65 | $49.65 | $41.44 | 0 |
2016-05-26 | $49.65 | $49.65 | $49.65 | $49.65 | $41.44 | 0 |
2016-05-25 | $49.65 | $49.65 | $49.65 | $49.65 | $41.44 | 0 |
2016-05-24 | $49.65 | $49.65 | $49.65 | $49.65 | $41.44 | 500 |
2016-05-23 | $49.70 | $49.70 | $49.70 | $49.70 | $41.48 | 27 |
2016-05-20 | $49.61 | $49.61 | $49.61 | $49.61 | $41.32 | 0 |
2016-05-19 | $49.62 | $49.62 | $49.61 | $49.61 | $41.32 | 5,200 |
2016-05-18 | $49.84 | $49.85 | $49.55 | $49.65 | $41.35 | 3,700 |
2016-05-17 | $49.99 | $49.99 | $49.99 | $49.99 | $41.64 | 200 |
2016-05-16 | $50.06 | $50.06 | $50.00 | $50.00 | $41.65 | 200 |
2016-05-13 | $50.10 | $50.10 | $50.10 | $50.10 | $41.73 | 0 |
2016-05-12 | $50.10 | $50.10 | $50.10 | $50.10 | $41.73 | 0 |
2016-05-11 | $50.10 | $50.10 | $50.10 | $50.10 | $41.73 | 600 |
2016-05-10 | $50.07 | $50.07 | $50.07 | $50.07 | $41.70 | 100 |
2016-05-09 | $50.15 | $50.15 | $50.07 | $50.07 | $41.70 | 6,500 |
2016-05-06 | $50.22 | $50.22 | $50.19 | $50.19 | $41.80 | 300 |
2016-05-05 | $50.23 | $50.23 | $50.23 | $50.23 | $41.84 | 79 |
2016-05-04 | $50.30 | $50.30 | $50.24 | $50.24 | $41.85 | 3,002 |
2016-05-03 | $50.32 | $50.32 | $50.30 | $50.30 | $41.90 | 500 |
2016-05-02 | $50.25 | $50.25 | $50.25 | $50.25 | $41.85 | 0 |
2016-04-29 | $50.25 | $50.25 | $50.25 | $50.25 | $41.85 | 150 |
2016-04-28 | $50.05 | $50.05 | $50.05 | $50.05 | $41.69 | 200 |
2016-04-27 | $50.10 | $50.10 | $50.00 | $50.10 | $41.73 | 400 |
WisdomTree U.S. Corporate Bond Fund (WFIG) News Headlines
Recent WisdomTree U.S. Corporate Bond Fund (WFIG) News
Similar Companies to WisdomTree U.S. Corporate Bond Fund (WFIG) 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 | -- | -- | -- |