Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.76 | 45.76 | 45.76 | 2,542,275 | +0.00(+0.01%) | |
Dec 30, 2020 | 45.77 | 45.77 | 45.75 | 45.75 | 2,542,275 | -0.00(-0.00%) |
Dec 29, 2020 | 45.75 | 45.76 | 45.74 | 45.75 | 2,819,226 | +0.00(+0.01%) |
Dec 28, 2020 | 45.75 | 45.75 | 45.73 | 45.75 | 3,498,144 | +0.00(+0.00%) |
Dec 24, 2020 | 45.74 | 45.75 | 45.74 | 45.75 | 1,805,380 | +0.01(+0.03%) |
Dec 23, 2020 | 45.73 | 45.74 | 45.73 | 45.73 | 2,482,652 | -0.00(-0.01%) |
Dec 22, 2020 | 45.74 | 45.75 | 45.73 | 45.74 | 3,045,638 | +0.00(+0.00%) |
Dec 21, 2020 | 45.72 | 45.74 | 45.71 | 45.74 | 3,587,404 | +0.01(+0.02%) |
Dec 18, 2020 | 45.72 | 45.73 | 45.71 | 45.73 | 3,114,758 | +0.01(+0.02%) |
Dec 17, 2020 | 45.72 | 45.73 | 45.71 | 45.72 | 5,861,985 | +0.00(+0.00%) |
Dec 16, 2020 | 45.72 | 45.73 | 45.71 | 45.72 | 4,380,434 | -0.01(-0.02%) |
Dec 15, 2020 | 45.72 | 45.73 | 45.72 | 45.73 | 2,161,846 | +0.00(+0.01%) |
Dec 14, 2020 | 45.73 | 45.73 | 45.71 | 45.73 | 2,877,348 | +0.00(+0.00%) |
Dec 11, 2020 | 45.71 | 45.73 | 45.71 | 45.73 | 2,245,904 | +0.02(+0.04%) |
Dec 10, 2020 | 45.71 | 45.72 | 45.69 | 45.71 | 3,826,630 | +0.00(+0.00%) |
Dec 09, 2020 | 45.72 | 45.72 | 45.71 | 45.71 | 2,142,390 | -0.01(-0.02%) |
Dec 08, 2020 | 45.72 | 45.73 | 45.71 | 45.72 | 3,412,844 | +0.01(+0.02%) |
Dec 07, 2020 | 45.72 | 45.72 | 45.71 | 45.71 | 2,392,102 | -0.01(-0.02%) |
Dec 04, 2020 | 45.71 | 45.72 | 45.71 | 45.72 | 2,154,250 | +0.01(+0.02%) |
Dec 03, 2020 | 45.71 | 45.72 | 45.71 | 45.71 | 2,955,698 | -0.01(-0.02%) |
Dec 02, 2020 | 45.71 | 45.72 | 45.70 | 45.72 | 2,281,679 | +0.03(+0.06%) |
Dec 01, 2020 | 45.71 | 45.72 | 45.69 | 45.69 | 2,962,965 | +0.01(+0.02%) |
Nov 30, 2020 | 45.70 | 45.71 | 45.68 | 45.68 | 3,086,406 | -0.02(-0.04%) |
Nov 27, 2020 | 45.70 | 45.70 | 45.69 | 45.70 | 1,122,681 | +0.01(+0.02%) |
Nov 25, 2020 | 45.70 | 45.70 | 45.68 | 45.69 | 3,300,003 | +0.00(+0.00%) |
Nov 24, 2020 | 45.67 | 45.70 | 45.67 | 45.69 | 4,155,864 | +0.02(+0.04%) |
Nov 23, 2020 | 45.68 | 45.69 | 45.67 | 45.67 | 2,577,426 | +0.00(+0.00%) |
Nov 20, 2020 | 45.67 | 45.68 | 45.67 | 45.67 | 2,700,972 | -0.01(-0.02%) |
Nov 19, 2020 | 45.67 | 45.68 | 45.67 | 45.68 | 2,991,196 | +0.01(+0.02%) |
Nov 18, 2020 | 45.68 | 45.69 | 45.67 | 45.67 | 2,774,089 | -0.01(-0.02%) |
Nov 17, 2020 | 45.68 | 45.68 | 45.67 | 45.68 | 4,463,681 | +0.02(+0.04%) |
Nov 16, 2020 | 45.67 | 45.67 | 45.67 | 45.67 | 2,414,777 | +0.00(+0.00%) |
Nov 13, 2020 | 45.67 | 45.67 | 45.67 | 45.67 | 2,810,150 | +0.01(+0.02%) |
Nov 12, 2020 | 45.67 | 45.67 | 45.66 | 45.66 | 4,595,425 | -0.00(-0.01%) |
Nov 11, 2020 | 45.67 | 45.67 | 45.65 | 45.66 | 2,395,986 | -0.00(-0.01%) |
Nov 10, 2020 | 45.65 | 45.67 | 45.65 | 45.67 | 2,707,922 | +0.03(+0.06%) |
Nov 09, 2020 | 45.66 | 45.67 | 45.64 | 45.64 | 2,399,855 | -0.02(-0.04%) |
Nov 06, 2020 | 45.64 | 45.66 | 45.64 | 45.66 | 2,323,632 | +0.02(+0.04%) |
Nov 05, 2020 | 45.64 | 45.66 | 45.64 | 45.64 | 2,457,458 | -0.01(-0.02%) |
Nov 04, 2020 | 45.65 | 45.65 | 45.64 | 45.65 | 2,624,877 | +0.00(+0.00%) |
Nov 03, 2020 | 45.65 | 45.65 | 45.64 | 45.65 | 2,022,416 | +0.00(+0.00%) |
Nov 02, 2020 | 45.64 | 45.65 | 45.64 | 45.65 | 2,427,585 | +0.01(+0.02%) |
Oct 30, 2020 | 45.65 | 45.66 | 45.64 | 45.64 | 2,156,853 | -0.01(-0.02%) |
Oct 29, 2020 | 45.65 | 45.66 | 45.65 | 45.65 | 2,767,720 | -0.01(-0.02%) |
Oct 28, 2020 | 45.66 | 45.67 | 45.65 | 45.66 | 3,033,768 | -0.01(-0.02%) |
Oct 27, 2020 | 45.67 | 45.67 | 45.66 | 45.67 | 3,383,635 | +0.01(+0.02%) |
Oct 26, 2020 | 45.66 | 45.67 | 45.66 | 45.66 | 2,175,058 | +0.00(+0.00%) |
Oct 23, 2020 | 45.66 | 45.66 | 45.65 | 45.66 | 1,753,409 | +0.01(+0.02%) |
Oct 22, 2020 | 45.66 | 45.66 | 45.65 | 45.65 | 2,210,056 | -0.01(-0.02%) |
Oct 21, 2020 | 45.66 | 45.66 | 45.65 | 45.66 | 2,367,290 | +0.01(+0.02%) |
Oct 20, 2020 | 45.66 | 45.66 | 45.64 | 45.65 | 2,389,828 | +0.01(+0.02%) |
Oct 19, 2020 | 45.65 | 45.65 | 45.64 | 45.64 | 2,793,963 | +0.00(+0.00%) |
Oct 16, 2020 | 45.65 | 45.66 | 45.63 | 45.64 | 2,666,553 | -0.01(-0.01%) |
Oct 15, 2020 | 45.65 | 45.65 | 45.64 | 45.65 | 2,025,096 | -0.00(-0.01%) |
Oct 14, 2020 | 45.64 | 45.65 | 45.64 | 45.65 | 2,348,980 | +0.01(+0.02%) |
Oct 13, 2020 | 45.64 | 45.65 | 45.62 | 45.64 | 3,479,567 | +0.00(+0.00%) |
Oct 12, 2020 | 45.64 | 45.64 | 45.63 | 45.64 | 1,893,634 | +0.00(+0.01%) |
Oct 09, 2020 | 45.63 | 45.64 | 45.63 | 45.63 | 2,362,246 | +0.00(+0.01%) |
Oct 08, 2020 | 45.62 | 45.64 | 45.62 | 45.63 | 2,954,845 | +0.00(+0.00%) |
Oct 07, 2020 | 45.61 | 45.63 | 45.61 | 45.63 | 2,357,317 | +0.01(+0.02%) |
Oct 06, 2020 | 45.62 | 45.63 | 45.60 | 45.62 | 5,386,137 | +0.00(+0.00%) |
Oct 05, 2020 | 45.62 | 45.62 | 45.61 | 45.62 | 2,702,961 | +0.01(+0.02%) |
Oct 02, 2020 | 45.61 | 45.62 | 45.60 | 45.61 | 2,370,257 | +0.00(+0.00%) |
Oct 01, 2020 | 45.62 | 45.62 | 45.60 | 45.61 | 2,991,080 | +0.00(+0.00%) |
Sep 30, 2020 | 45.62 | 45.62 | 45.60 | 45.61 | 3,455,562 | +0.00(+0.01%) |
Sep 29, 2020 | 45.61 | 45.62 | 45.60 | 45.61 | 3,011,445 | +0.02(+0.04%) |
Sep 28, 2020 | 45.60 | 45.61 | 45.59 | 45.59 | 4,229,222 | -0.01(-0.02%) |
Sep 25, 2020 | 45.61 | 45.61 | 45.57 | 45.60 | 3,477,368 | +0.00(+0.00%) |
Sep 24, 2020 | 45.62 | 45.62 | 45.60 | 45.60 | 3,248,227 | -0.03(-0.06%) |
Sep 23, 2020 | 45.64 | 45.64 | 45.61 | 45.62 | 2,650,810 | -0.01(-0.02%) |
Sep 22, 2020 | 45.63 | 45.64 | 45.62 | 45.63 | 2,905,098 | -0.01(-0.02%) |
Sep 21, 2020 | 45.66 | 45.66 | 45.64 | 45.64 | 2,197,937 | -0.01(-0.02%) |
Sep 18, 2020 | 45.67 | 45.67 | 45.65 | 45.65 | 2,229,525 | -0.00(-0.01%) |
Sep 17, 2020 | 45.66 | 45.66 | 45.65 | 45.66 | 2,303,317 | +0.00(+0.01%) |
Sep 16, 2020 | 45.65 | 45.66 | 45.64 | 45.65 | 2,616,762 | +0.00(+0.00%) |
Sep 15, 2020 | 45.65 | 45.66 | 45.64 | 45.65 | 4,147,472 | +0.01(+0.02%) |
Sep 14, 2020 | 45.65 | 45.66 | 45.64 | 45.64 | 2,951,503 | +0.00(+0.01%) |
Sep 11, 2020 | 45.64 | 45.65 | 45.62 | 45.64 | 3,017,320 | +0.00(+0.01%) |
Sep 10, 2020 | 45.64 | 45.64 | 45.62 | 45.63 | 3,291,170 | +0.01(+0.02%) |
Sep 09, 2020 | 45.65 | 45.65 | 45.62 | 45.62 | 4,182,099 | -0.01(-0.02%) |
Sep 08, 2020 | 45.63 | 45.64 | 45.62 | 45.63 | 4,473,811 | -0.01(-0.02%) |
Sep 04, 2020 | 45.65 | 45.65 | 45.63 | 45.64 | 2,486,889 | -0.00(-0.01%) |
Sep 03, 2020 | 45.64 | 45.66 | 45.63 | 45.65 | 3,676,605 | -0.00(-0.01%) |
Sep 02, 2020 | 45.66 | 45.66 | 45.64 | 45.65 | 3,102,522 | +0.01(+0.02%) |
Sep 01, 2020 | 45.64 | 45.64 | 45.62 | 45.64 | 4,056,822 | +0.01(+0.02%) |
Aug 31, 2020 | 45.63 | 45.64 | 45.62 | 45.63 | 2,484,396 | +0.01(+0.03%) |
Aug 28, 2020 | 45.63 | 45.63 | 45.61 | 45.62 | 2,552,280 | +0.01(+0.02%) |
Aug 27, 2020 | 45.60 | 45.61 | 45.59 | 45.61 | 2,598,364 | -0.01(-0.02%) |
Aug 26, 2020 | 45.62 | 45.62 | 45.60 | 45.62 | 2,690,092 | +0.01(+0.02%) |
Aug 25, 2020 | 45.62 | 45.62 | 45.60 | 45.61 | 3,783,839 | -0.00(-0.01%) |
Aug 24, 2020 | 45.62 | 45.62 | 45.61 | 45.61 | 1,977,808 | -0.00(-0.01%) |
Aug 21, 2020 | 45.60 | 45.62 | 45.60 | 45.62 | 2,434,458 | +0.01(+0.02%) |
Aug 20, 2020 | 45.60 | 45.62 | 45.59 | 45.61 | 2,346,271 | +0.01(+0.02%) |
Aug 19, 2020 | 45.61 | 45.61 | 45.58 | 45.60 | 4,110,282 | +0.00(+0.00%) |
Aug 18, 2020 | 45.62 | 45.62 | 45.59 | 45.60 | 4,890,935 | -0.01(-0.02%) |
Aug 17, 2020 | 45.61 | 45.61 | 45.58 | 45.61 | 3,106,858 | +0.01(+0.02%) |
Aug 14, 2020 | 45.60 | 45.61 | 45.56 | 45.60 | 3,740,974 | +0.01(+0.02%) |
Aug 13, 2020 | 45.61 | 45.61 | 45.57 | 45.59 | 2,675,668 | -0.01(-0.02%) |
Aug 12, 2020 | 45.60 | 45.62 | 45.59 | 45.60 | 4,130,935 | +0.00(+0.00%) |
Aug 11, 2020 | 45.60 | 45.61 | 45.60 | 45.60 | 3,220,323 | +0.00(+0.00%) |
Aug 10, 2020 | 45.61 | 45.61 | 45.60 | 45.60 | 2,116,552 | +0.01(+0.02%) |
Aug 07, 2020 | 45.60 | 45.62 | 45.59 | 45.59 | 3,876,853 | -0.02(-0.05%) |
Aug 06, 2020 | 45.62 | 45.62 | 45.59 | 45.61 | 3,155,716 | -0.00(-0.01%) |
Aug 05, 2020 | 45.61 | 45.62 | 45.58 | 45.62 | 2,760,092 | +0.01(+0.03%) |
Aug 04, 2020 | 45.60 | 45.61 | 45.59 | 45.61 | 2,511,974 | +0.01(+0.03%) |
Aug 03, 2020 | 45.59 | 45.59 | 45.56 | 45.59 | 3,101,825 | -0.01(-0.01%) |
Jul 31, 2020 | 45.59 | 45.60 | 45.58 | 45.60 | 2,863,583 | +0.03(+0.06%) |
Jul 30, 2020 | 45.57 | 45.58 | 45.55 | 45.57 | 2,463,559 | +0.02(+0.04%) |
Jul 29, 2020 | 45.56 | 45.57 | 45.54 | 45.55 | 3,760,113 | +0.01(+0.02%) |
Jul 28, 2020 | 45.55 | 45.55 | 45.54 | 45.54 | 2,839,493 | +0.00(+0.00%) |
Jul 27, 2020 | 45.56 | 45.56 | 45.54 | 45.54 | 2,926,863 | -0.01(-0.02%) |
Jul 24, 2020 | 45.54 | 45.56 | 45.54 | 45.55 | 3,021,363 | +0.01(+0.02%) |
Jul 23, 2020 | 45.56 | 45.56 | 45.54 | 45.54 | 2,555,983 | +0.00(+0.00%) |
Jul 22, 2020 | 45.53 | 45.55 | 45.52 | 45.54 | 3,276,366 | +0.03(+0.07%) |
Jul 21, 2020 | 45.52 | 45.54 | 45.50 | 45.51 | 5,855,365 | -0.00(-0.01%) |
Jul 20, 2020 | 45.53 | 45.53 | 45.50 | 45.52 | 8,727,576 | +0.00(+0.00%) |
Jul 17, 2020 | 45.53 | 45.53 | 45.49 | 45.52 | 3,934,232 | +0.01(+0.02%) |
Jul 16, 2020 | 45.51 | 45.52 | 45.50 | 45.51 | 2,176,215 | +0.01(+0.02%) |
Jul 15, 2020 | 45.51 | 45.51 | 45.50 | 45.50 | 1,992,196 | -0.00(-0.01%) |
Jul 14, 2020 | 45.50 | 45.51 | 45.48 | 45.50 | 2,350,942 | +0.02(+0.05%) |
Jul 13, 2020 | 45.47 | 45.49 | 45.46 | 45.48 | 2,062,560 | +0.00(+0.00%) |
Jul 10, 2020 | 45.49 | 45.50 | 45.45 | 45.48 | 2,362,682 | +0.00(+0.01%) |
Jul 09, 2020 | 45.49 | 45.49 | 45.46 | 45.48 | 2,104,083 | -0.00(-0.01%) |
Jul 08, 2020 | 45.47 | 45.49 | 45.46 | 45.48 | 3,628,019 | +0.01(+0.02%) |
Jul 07, 2020 | 45.46 | 45.47 | 45.45 | 45.47 | 2,522,636 | +0.01(+0.02%) |
Jul 06, 2020 | 45.46 | 45.47 | 45.44 | 45.46 | 3,577,192 | +0.01(+0.02%) |
Jul 02, 2020 | 45.44 | 45.47 | 45.43 | 45.45 | 2,697,880 | +0.01(+0.02%) |
Jul 01, 2020 | 45.43 | 45.45 | 45.42 | 45.45 | 2,785,700 | +0.04(+0.08%) |
Jun 30, 2020 | 45.44 | 45.44 | 45.38 | 45.41 | 4,208,786 | -0.01(-0.02%) |
Jun 29, 2020 | 45.44 | 45.44 | 45.42 | 45.42 | 3,301,729 | +0.01(+0.02%) |
Jun 26, 2020 | 45.45 | 45.45 | 45.41 | 45.41 | 4,089,373 | -0.02(-0.04%) |
Jun 25, 2020 | 45.42 | 45.43 | 45.38 | 45.43 | 3,387,361 | +0.01(+0.02%) |
Jun 24, 2020 | 45.44 | 45.44 | 45.40 | 45.42 | 7,989,219 | -0.00(-0.01%) |
Jun 23, 2020 | 45.42 | 45.43 | 45.41 | 45.42 | 2,204,882 | +0.01(+0.03%) |
Jun 22, 2020 | 45.42 | 45.42 | 45.40 | 45.41 | 2,703,994 | +0.00(+0.00%) |
Jun 19, 2020 | 45.41 | 45.41 | 45.40 | 45.41 | 4,551,320 | +0.01(+0.03%) |
Jun 18, 2020 | 45.42 | 45.42 | 45.39 | 45.40 | 2,648,677 | -0.00(-0.01%) |
Jun 17, 2020 | 45.37 | 45.41 | 45.36 | 45.40 | 3,493,398 | +0.03(+0.06%) |
Jun 16, 2020 | 45.35 | 45.38 | 45.31 | 45.37 | 2,560,366 | +0.05(+0.12%) |
Jun 15, 2020 | 45.29 | 45.32 | 45.28 | 45.32 | 1,951,716 | +0.03(+0.06%) |
Jun 12, 2020 | 45.30 | 45.31 | 45.28 | 45.29 | 2,644,547 | -0.01(-0.02%) |
Jun 11, 2020 | 45.38 | 45.38 | 45.29 | 45.30 | 3,355,734 | -0.05(-0.12%) |
Jun 10, 2020 | 45.36 | 45.36 | 45.34 | 45.36 | 2,213,797 | +0.02(+0.04%) |
Jun 09, 2020 | 45.37 | 45.37 | 45.34 | 45.34 | 7,467,989 | +0.00(+0.00%) |
Jun 08, 2020 | 45.30 | 45.34 | 45.29 | 45.34 | 2,621,677 | +0.05(+0.12%) |
Jun 05, 2020 | 45.29 | 45.31 | 45.28 | 45.28 | 5,656,864 | -0.01(-0.02%) |
Jun 04, 2020 | 45.30 | 45.30 | 45.28 | 45.29 | 2,727,061 | +0.00(+0.00%) |
Jun 03, 2020 | 45.28 | 45.30 | 45.26 | 45.29 | 4,131,912 | +0.03(+0.06%) |
Jun 02, 2020 | 45.26 | 45.28 | 45.25 | 45.27 | 4,139,602 | +0.02(+0.05%) |
Jun 01, 2020 | 45.24 | 45.26 | 45.22 | 45.24 | 5,176,598 | +0.02(+0.04%) |
May 29, 2020 | 45.22 | 45.23 | 45.18 | 45.23 | 4,400,435 | +0.04(+0.10%) |
May 28, 2020 | 45.19 | 45.21 | 45.17 | 45.18 | 4,415,571 | +0.01(+0.02%) |
May 27, 2020 | 45.15 | 45.18 | 45.14 | 45.17 | 4,580,666 | +0.03(+0.06%) |
May 26, 2020 | 45.16 | 45.16 | 45.12 | 45.14 | 2,002,192 | +0.01(+0.02%) |
May 22, 2020 | 45.14 | 45.15 | 45.13 | 45.14 | 2,207,264 | +0.00(+0.00%) |
May 21, 2020 | 45.14 | 45.14 | 45.12 | 45.14 | 3,241,709 | +0.03(+0.06%) |
May 20, 2020 | 45.07 | 45.12 | 45.06 | 45.11 | 3,931,036 | +0.04(+0.10%) |
May 19, 2020 | 45.06 | 45.08 | 45.06 | 45.06 | 2,893,877 | +0.02(+0.04%) |
May 18, 2020 | 45.06 | 45.06 | 45.03 | 45.05 | 2,702,299 | +0.02(+0.04%) |
May 15, 2020 | 45.02 | 45.05 | 45.01 | 45.03 | 2,445,531 | +0.01(+0.02%) |
May 14, 2020 | 45.04 | 45.04 | 45.00 | 45.02 | 1,849,849 | +0.01(+0.02%) |
May 13, 2020 | 44.99 | 45.01 | 44.98 | 45.01 | 2,721,315 | +0.03(+0.06%) |
May 12, 2020 | 44.98 | 45.00 | 44.97 | 44.98 | 4,219,475 | +0.00(+0.00%) |
May 11, 2020 | 44.99 | 44.99 | 44.97 | 44.98 | 2,620,265 | +0.00(+0.00%) |
May 08, 2020 | 44.98 | 44.98 | 44.98 | 44.98 | 2,101,443 | +0.02(+0.04%) |
May 07, 2020 | 44.94 | 44.98 | 44.94 | 44.97 | 2,028,161 | +0.02(+0.04%) |
May 06, 2020 | 44.94 | 44.96 | 44.93 | 44.95 | 3,976,376 | +0.02(+0.04%) |
May 05, 2020 | 44.91 | 44.96 | 44.91 | 44.93 | 2,136,006 | +0.02(+0.04%) |
May 04, 2020 | 44.90 | 44.93 | 44.90 | 44.91 | 1,757,256 | -0.02(-0.04%) |
May 01, 2020 | 44.92 | 44.94 | 44.89 | 44.93 | 3,331,927 | +0.03(+0.07%) |
Apr 30, 2020 | 44.84 | 44.90 | 44.83 | 44.90 | 3,718,685 | +0.06(+0.14%) |
Apr 29, 2020 | 44.85 | 44.87 | 44.80 | 44.84 | 3,476,260 | -0.02(-0.04%) |
Apr 28, 2020 | 44.84 | 44.86 | 44.83 | 44.85 | 2,241,760 | +0.03(+0.06%) |
Apr 27, 2020 | 44.84 | 44.84 | 44.82 | 44.83 | 2,045,210 | +0.01(+0.02%) |
Apr 24, 2020 | 44.77 | 44.83 | 44.77 | 44.82 | 3,081,088 | +0.05(+0.12%) |
Apr 23, 2020 | 44.78 | 44.79 | 44.76 | 44.76 | 2,439,785 | -0.03(-0.06%) |
Apr 22, 2020 | 44.78 | 44.80 | 44.72 | 44.79 | 2,887,090 | +0.02(+0.04%) |
Apr 21, 2020 | 44.79 | 44.80 | 44.75 | 44.77 | 3,218,802 | -0.01(-0.02%) |
Apr 20, 2020 | 44.80 | 44.80 | 44.69 | 44.78 | 4,068,714 | +0.02(+0.04%) |
Apr 17, 2020 | 44.76 | 44.76 | 44.70 | 44.76 | 1,975,786 | -0.01(-0.02%) |
Apr 16, 2020 | 44.68 | 44.79 | 44.68 | 44.77 | 2,906,139 | +0.08(+0.18%) |
Apr 15, 2020 | 44.67 | 44.72 | 44.65 | 44.69 | 2,788,611 | +0.04(+0.10%) |
Apr 14, 2020 | 44.61 | 44.72 | 44.58 | 44.65 | 3,232,553 | +0.04(+0.08%) |
Apr 13, 2020 | 44.63 | 44.63 | 44.57 | 44.61 | 1,683,187 | +0.04(+0.08%) |
Apr 09, 2020 | 44.46 | 44.59 | 44.46 | 44.58 | 3,561,031 | +0.07(+0.16%) |
Apr 08, 2020 | 44.42 | 44.53 | 44.42 | 44.51 | 3,330,687 | +0.10(+0.22%) |
Apr 07, 2020 | 44.36 | 44.43 | 44.34 | 44.41 | 3,647,603 | +0.04(+0.08%) |
Apr 06, 2020 | 44.36 | 44.39 | 44.28 | 44.37 | 4,320,712 | +0.03(+0.06%) |
Apr 03, 2020 | 44.26 | 44.39 | 44.26 | 44.34 | 1,690,442 | +0.05(+0.12%) |
Apr 02, 2020 | 44.26 | 44.39 | 44.26 | 44.29 | 2,447,519 | +0.00(+0.00%) |
Apr 01, 2020 | 44.15 | 44.41 | 44.15 | 44.29 | 1,705,384 | +0.04(+0.08%) |
Mar 31, 2020 | 44.24 | 44.31 | 44.21 | 44.25 | 1,870,967 | +0.01(+0.02%) |
Mar 30, 2020 | 44.09 | 44.31 | 44.09 | 44.25 | 3,108,540 | +0.11(+0.24%) |
Mar 27, 2020 | 43.85 | 44.14 | 43.85 | 44.14 | 2,956,886 | +0.32(+0.73%) |
Mar 26, 2020 | 43.65 | 43.88 | 43.65 | 43.82 | 3,702,437 | +0.22(+0.51%) |
Mar 25, 2020 | 43.70 | 43.75 | 43.51 | 43.60 | 3,761,625 | -0.18(-0.41%) |
Mar 24, 2020 | 43.64 | 44.02 | 43.60 | 43.77 | 4,882,731 | +0.05(+0.12%) |
Mar 23, 2020 | 43.30 | 44.01 | 43.30 | 43.72 | 8,527,699 | +0.09(+0.20%) |
Mar 20, 2020 | 43.45 | 43.82 | 43.44 | 43.63 | 11,243,240 | -0.06(-0.14%) |
Mar 19, 2020 | 43.94 | 44.10 | 43.41 | 43.69 | 11,069,061 | -0.29(-0.65%) |
Mar 18, 2020 | 44.23 | 44.46 | 43.98 | 43.98 | 10,832,994 | -0.54(-1.22%) |
Mar 17, 2020 | 44.48 | 44.66 | 44.48 | 44.52 | 6,854,758 | +0.02(+0.04%) |
Mar 16, 2020 | 43.93 | 44.64 | 43.93 | 44.50 | 8,250,824 | -0.19(-0.42%) |
Mar 13, 2020 | 44.51 | 44.73 | 44.51 | 44.69 | 9,230,829 | +0.27(+0.60%) |
Mar 12, 2020 | 44.82 | 44.90 | 44.40 | 44.42 | 13,475,736 | -0.56(-1.25%) |
Mar 11, 2020 | 44.99 | 45.01 | 44.95 | 44.99 | 5,666,241 | -0.04(-0.10%) |
Mar 10, 2020 | 45.01 | 45.04 | 45.00 | 45.03 | 7,942,324 | +0.02(+0.04%) |
Mar 09, 2020 | 44.90 | 45.05 | 41.00 | 45.01 | 13,370,566 | -0.06(-0.14%) |
Mar 06, 2020 | 45.07 | 45.10 | 45.07 | 45.07 | 4,106,755 | +0.00(+0.00%) |
Mar 05, 2020 | 45.07 | 45.09 | 45.07 | 45.07 | 3,513,180 | +0.00(+0.01%) |
Mar 04, 2020 | 45.05 | 45.07 | 45.05 | 45.07 | 3,685,496 | +0.02(+0.05%) |
Mar 03, 2020 | 45.03 | 45.06 | 45.02 | 45.05 | 7,060,990 | +0.02(+0.04%) |
Mar 02, 2020 | 45.01 | 45.04 | 45.01 | 45.03 | 6,464,571 | +0.00(+0.00%) |
Feb 28, 2020 | 45.01 | 45.03 | 44.99 | 45.03 | 10,737,050 | +0.02(+0.05%) |
Feb 27, 2020 | 44.99 | 45.01 | 44.97 | 45.01 | 7,058,737 | +0.01(+0.03%) |
Feb 26, 2020 | 44.99 | 45.01 | 44.99 | 44.99 | 4,861,011 | -0.00(-0.01%) |
Feb 25, 2020 | 44.99 | 45.00 | 44.98 | 45.00 | 2,821,897 | +0.02(+0.04%) |
Feb 24, 2020 | 44.98 | 44.99 | 44.97 | 44.98 | 3,351,681 | +0.00(+0.01%) |
Feb 21, 2020 | 44.97 | 44.98 | 44.96 | 44.98 | 2,082,312 | +0.01(+0.03%) |
Feb 20, 2020 | 44.95 | 44.97 | 44.95 | 44.96 | 1,875,612 | +0.01(+0.02%) |
Feb 19, 2020 | 44.97 | 44.97 | 44.95 | 44.95 | 2,554,244 | +0.00(+0.00%) |
Feb 18, 2020 | 44.95 | 44.96 | 44.95 | 44.95 | 1,937,888 | +0.01(+0.02%) |
Feb 14, 2020 | 44.94 | 44.95 | 44.94 | 44.95 | 2,969,897 | +0.01(+0.02%) |
Feb 13, 2020 | 44.95 | 44.95 | 44.94 | 44.94 | 1,828,454 | -0.01(-0.02%) |
Feb 12, 2020 | 44.95 | 44.95 | 44.94 | 44.95 | 1,997,209 | +0.00(+0.00%) |
Feb 11, 2020 | 44.95 | 44.95 | 44.93 | 44.95 | 2,255,011 | +0.00(+0.00%) |
Feb 10, 2020 | 44.93 | 44.95 | 44.93 | 44.95 | 1,819,463 | +0.02(+0.04%) |
Feb 07, 2020 | 44.93 | 44.93 | 44.91 | 44.93 | 2,164,718 | +0.01(+0.02%) |
Feb 06, 2020 | 44.92 | 44.92 | 44.91 | 44.92 | 2,446,811 | +0.00(+0.00%) |
Feb 05, 2020 | 44.92 | 44.92 | 44.91 | 44.92 | 2,804,745 | +0.01(+0.02%) |
Feb 04, 2020 | 44.93 | 44.93 | 44.91 | 44.91 | 2,881,106 | -0.02(-0.04%) |
Feb 03, 2020 | 44.92 | 44.93 | 44.92 | 44.93 | 4,535,467 | +0.01(+0.02%) |
Jan 31, 2020 | 44.91 | 44.92 | 44.90 | 44.92 | 7,749,142 | +0.02(+0.05%) |
Jan 30, 2020 | 44.90 | 44.91 | 44.89 | 44.90 | 2,634,906 | +0.00(+0.00%) |
Jan 29, 2020 | 44.90 | 44.90 | 44.89 | 44.90 | 1,892,437 | +0.00(+0.00%) |
Jan 28, 2020 | 44.89 | 44.90 | 44.88 | 44.90 | 1,729,293 | +0.01(+0.03%) |
Jan 27, 2020 | 44.88 | 44.89 | 44.87 | 44.88 | 2,977,307 | +0.01(+0.03%) |
Jan 24, 2020 | 44.87 | 44.87 | 44.86 | 44.87 | 2,561,496 | +0.00(+0.00%) |
Jan 23, 2020 | 44.86 | 44.87 | 44.86 | 44.87 | 1,598,498 | +0.01(+0.02%) |
Jan 22, 2020 | 44.85 | 44.87 | 44.84 | 44.86 | 3,397,150 | +0.01(+0.02%) |
Jan 21, 2020 | 44.84 | 44.85 | 44.83 | 44.85 | 2,034,356 | +0.02(+0.04%) |
Jan 17, 2020 | 44.84 | 44.84 | 44.83 | 44.83 | 2,065,548 | +0.00(+0.00%) |
Jan 16, 2020 | 44.83 | 44.84 | 44.83 | 44.83 | 2,578,157 | +0.01(+0.02%) |
Jan 15, 2020 | 44.83 | 44.83 | 44.82 | 44.83 | 2,461,550 | +0.00(+0.00%) |
Jan 14, 2020 | 44.82 | 44.83 | 44.82 | 44.83 | 2,136,681 | +0.02(+0.04%) |
Jan 13, 2020 | 44.83 | 44.83 | 44.81 | 44.81 | 2,769,233 | -0.00(-0.01%) |
Jan 10, 2020 | 44.80 | 44.82 | 44.80 | 44.81 | 2,437,622 | +0.02(+0.05%) |
Jan 09, 2020 | 44.81 | 44.81 | 44.79 | 44.79 | 2,695,449 | -0.01(-0.02%) |
Jan 08, 2020 | 44.81 | 44.81 | 44.80 | 44.80 | 2,051,055 | +0.00(+0.00%) |
Jan 07, 2020 | 44.80 | 44.81 | 44.80 | 44.80 | 2,271,828 | +0.00(+0.00%) |
Jan 06, 2020 | 44.81 | 44.81 | 44.79 | 44.80 | 2,662,441 | +0.01(+0.02%) |
Jan 03, 2020 | 44.79 | 44.79 | 44.78 | 44.79 | 2,353,725 | +0.01(+0.02%) |