JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA) Exchange: BATS
Data as of May 9, 2025
$48.27 ($0.02) 0.04%
JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $48.24 |
Previous Close | $48.27 |
High | $48.27 |
Low | $48.24 |
Adjusted Open | $48.24 |
Previous Adjusted Close | $48.27 |
Adjusted High | $48.27 |
Adjusted Low | $48.24 |
About JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the Bloomberg Barclays Short-Term U.S. Aggregate Bond Index (the “Underlying Index”), which measures the performance of U.S. dollar denominated investment grade taxable bonds with remaining effective maturities between one and five years. The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. Bloomberg Index Services Limited is the index provider for the Underlying Index (the “Index Provider”). The Underlying Index is a subset of the Bloomberg Barclays U.S. Aggregate Index and primarily includes U.S. Treasury bonds, government-related bonds (i.e., U.S. and non-U.S. agencies, sovereign, quasi-sovereign, supranational and local authority debt), investment-grade U.S. corporate bonds, mortgage-backed pass-through securities (MBS), commercial mortgage-backed securities, and asset-backed securities. The Underlying Index’s exposure to mortgages is limited to mortgages with maturities of up to 15 years. The dollar-weighted average maturity of the Underlying Index as of May 31, 2020 was 3.31 years. Beta is a measure of the volatility of a security or a portfolio relative to a market benchmark. The term “BetaBuilders” in the Fund’s name conveys the intended outcome of providing investors with passive exposure and return that generally correspond to a market cap weighted benchmark. The Fund, along with other JPMorgan BetaBuilders Funds, can be used to help an investor build a portfolio of passive exposure to various markets. The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. Unlike many actively-managed funds, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund intends to utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. Targeted investment characteristics of the collective portfolio include asset class exposure, industry weightings, liquidity, and other fixed income specific attributes (such as yield, duration, credit quality, spread and maturity). Even when the Fund utilizes representative sampling, it must still invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced monthly in accordance with the monthly rebalancing of the Underlying Index.The Fund may invest in mortgage pass-through securities eligible to be sold in the “to-be-announced” or TBA market (Mortgage TBAs). Mortgage TBAs provide for the forward or delayed delivery of the underlying instrument with settlement up to 180 days. The term TBA comes from the fact that the actual mortgage-backed security that will be delivered to fulfill a TBA trade is not designated at the time the trade is made, but rather is announced 48 hours before the settlement date. The Fund may enter into such contracts on a regular basis. The Fund, pending settlement of such contracts, will invest its assets in high-quality, liquid short-term instruments, including shares of money market funds advised by JPMIM or its affiliates.The Fund will not invest in asset classes that are not present in the Underlying Index. The Fund will not invest in debt securities that are rated below investment grade (i.e., high yield and junk bonds). The Fund may invest in privately placed, restricted and unregistered securities.To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.The Fund may also invest in shares of affiliated money market funds.
Invest in JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA)
Historical Stock Data for JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-10-18 | $48.24 | $48.27 | $48.24 | $48.27 | $48.27 | 365 |
2024-10-17 | $48.28 | $48.28 | $48.25 | $48.25 | $48.25 | 141 |
2024-10-16 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 236 |
2024-10-15 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 360 |
2024-10-14 | $48.16 | $48.21 | $48.16 | $48.21 | $48.21 | 9,577 |
2024-10-11 | $48.27 | $48.27 | $48.25 | $48.25 | $48.25 | 557 |
2024-10-10 | $48.18 | $48.18 | $48.18 | $48.18 | $48.18 | 31 |
2024-10-09 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 25 |
2024-10-08 | $48.17 | $48.21 | $48.17 | $48.21 | $48.21 | 188 |
2024-10-07 | $48.17 | $48.18 | $48.16 | $48.18 | $48.18 | 999 |
2024-10-04 | $48.27 | $48.27 | $48.27 | $48.27 | $48.27 | 170 |
2024-10-03 | $48.53 | $48.53 | $48.47 | $48.47 | $48.47 | 208 |
2024-10-02 | $48.55 | $48.57 | $48.55 | $48.57 | $48.57 | 255 |
2024-10-01 | $48.62 | $48.62 | $48.59 | $48.59 | $48.59 | 229 |
2024-09-30 | $48.69 | $48.69 | $48.69 | $48.69 | $48.54 | 38 |
2024-09-27 | $48.82 | $48.82 | $48.82 | $48.82 | $48.67 | 44 |
2024-09-26 | $48.70 | $48.75 | $48.70 | $48.72 | $48.72 | 596 |
2024-09-25 | $48.79 | $48.79 | $48.76 | $48.78 | $48.78 | 1,892 |
2024-09-24 | $48.80 | $48.83 | $48.80 | $48.83 | $48.83 | 738 |
2024-09-23 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 7 |
2024-09-20 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 49 |
2024-09-19 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 70 |
2024-09-18 | $48.74 | $48.74 | $48.73 | $48.73 | $48.73 | 616 |
2024-09-17 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 69 |
2024-09-16 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 216 |
2024-09-13 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 9 |
2024-09-12 | $48.66 | $48.70 | $48.66 | $48.68 | $48.68 | 1,832 |
2024-09-11 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 63 |
2024-09-10 | $48.73 | $48.73 | $48.73 | $48.73 | $48.73 | 60 |
2024-09-09 | $48.66 | $48.66 | $48.63 | $48.63 | $48.63 | 285 |
2024-09-06 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 7 |
2024-09-05 | $48.57 | $48.57 | $48.52 | $48.52 | $48.52 | 200 |
2024-09-04 | $48.45 | $48.49 | $48.45 | $48.49 | $48.49 | 3,602 |
2024-09-03 | $48.36 | $48.38 | $48.32 | $48.38 | $48.38 | 2,583 |
2024-08-30 | $48.44 | $48.44 | $48.44 | $48.44 | $48.29 | 106 |
2024-08-29 | $48.44 | $48.46 | $48.44 | $48.46 | $48.30 | 396 |
2024-08-28 | $48.49 | $48.49 | $48.48 | $48.48 | $48.33 | 162 |
2024-08-27 | $48.43 | $48.48 | $48.43 | $48.48 | $48.32 | 165 |
2024-08-26 | $48.44 | $48.44 | $48.44 | $48.44 | $48.29 | 111 |
2024-08-23 | $48.47 | $48.47 | $48.47 | $48.47 | $48.31 | 20 |
2024-08-22 | $48.38 | $48.38 | $48.32 | $48.34 | $48.19 | 874 |
2024-08-21 | $48.43 | $48.43 | $48.43 | $48.43 | $48.28 | 162 |
2024-08-20 | $48.33 | $48.35 | $48.32 | $48.35 | $48.19 | 776 |
2024-08-19 | $48.28 | $48.28 | $48.28 | $48.28 | $48.13 | 38 |
2024-08-16 | $48.26 | $48.26 | $48.26 | $48.26 | $48.11 | 500 |
2024-08-15 | $48.21 | $48.21 | $48.20 | $48.20 | $48.05 | 213 |
2024-08-14 | $48.36 | $48.36 | $48.36 | $48.36 | $48.21 | 43 |
2024-08-13 | $48.35 | $48.35 | $48.34 | $48.35 | $48.20 | 1,259 |
2024-08-12 | $48.22 | $48.26 | $48.19 | $48.25 | $48.10 | 10,225 |
2024-08-09 | $48.22 | $48.22 | $48.19 | $48.19 | $48.04 | 142 |
2024-08-08 | $48.14 | $48.14 | $48.14 | $48.14 | $47.99 | 416 |
2024-08-07 | $48.14 | $48.18 | $48.14 | $48.18 | $48.03 | 312 |
2024-08-06 | $48.25 | $48.25 | $48.22 | $48.22 | $48.07 | 675 |
2024-08-05 | $48.42 | $48.42 | $48.32 | $48.35 | $48.20 | 1,667 |
2024-08-02 | $48.35 | $48.36 | $48.32 | $48.35 | $48.20 | 13,029 |
2024-08-01 | $48.03 | $48.04 | $48.03 | $48.03 | $47.88 | 691 |
2024-07-31 | $48.06 | $48.06 | $48.06 | $48.06 | $47.76 | 40 |
2024-07-30 | $47.94 | $47.94 | $47.94 | $47.94 | $47.64 | 104 |
2024-07-29 | $47.87 | $47.91 | $47.87 | $47.91 | $47.91 | 204 |
2024-07-26 | $47.91 | $47.91 | $47.89 | $47.89 | $47.89 | 192 |
2024-07-25 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 1,142 |
2024-07-24 | $47.83 | $47.83 | $47.79 | $47.79 | $47.79 | 281 |
2024-07-23 | $47.68 | $47.75 | $47.68 | $47.75 | $47.75 | 9,807 |
2024-07-22 | $47.78 | $47.78 | $47.75 | $47.75 | $47.75 | 402 |
2024-07-19 | $47.79 | $47.79 | $47.75 | $47.75 | $47.75 | 315 |
2024-07-18 | $47.87 | $47.89 | $47.79 | $47.79 | $47.79 | 1,006 |
2024-07-17 | $47.81 | $47.86 | $47.81 | $47.83 | $47.83 | 1,786 |
2024-07-16 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 17 |
2024-07-15 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 45 |
2024-07-12 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 152 |
2024-07-11 | $47.66 | $47.69 | $47.66 | $47.69 | $47.69 | 704 |
2024-07-10 | $47.55 | $47.56 | $47.55 | $47.56 | $47.56 | 552 |
2024-07-09 | $47.50 | $47.55 | $47.50 | $47.54 | $47.54 | 613 |
2024-07-08 | $47.57 | $47.57 | $47.54 | $47.54 | $47.54 | 437 |
2024-07-05 | $47.48 | $47.55 | $47.48 | $47.53 | $47.53 | 649 |
2024-07-03 | $47.06 | $47.42 | $47.06 | $47.42 | $47.42 | 154 |
2024-07-02 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 147 |
2024-07-01 | $47.26 | $47.26 | $47.25 | $47.25 | $47.25 | 2,151 |
2024-06-28 | $47.53 | $47.53 | $47.50 | $47.50 | $47.35 | 180 |
2024-06-27 | $47.45 | $47.50 | $47.45 | $47.50 | $47.35 | 439 |
2024-06-26 | $47.45 | $47.53 | $47.42 | $47.44 | $47.29 | 1,342 |
2024-06-25 | $47.56 | $47.56 | $47.54 | $47.54 | $47.39 | 126 |
2024-06-24 | $47.55 | $47.55 | $47.53 | $47.53 | $47.38 | 200 |
2024-06-21 | $47.53 | $47.53 | $47.53 | $47.53 | $47.38 | 110 |
2024-06-20 | $47.47 | $47.52 | $47.47 | $47.52 | $47.37 | 302 |
2024-06-18 | $47.55 | $47.55 | $47.55 | $47.55 | $47.40 | 13 |
2024-06-17 | $47.50 | $47.50 | $47.50 | $47.50 | $47.35 | 382 |
2024-06-14 | $47.53 | $47.56 | $47.53 | $47.54 | $47.39 | 933 |
2024-06-13 | $47.54 | $47.62 | $47.54 | $47.60 | $47.45 | 3,343 |
2024-06-12 | $47.53 | $47.53 | $47.43 | $47.43 | $47.28 | 1,063 |
2024-06-11 | $47.32 | $47.32 | $47.32 | $47.32 | $47.17 | 33 |
2024-06-10 | $47.24 | $47.24 | $47.24 | $47.24 | $47.09 | 125 |
2024-06-07 | $47.27 | $47.27 | $47.24 | $47.24 | $47.09 | 276 |
2024-06-06 | $47.44 | $47.44 | $47.41 | $47.41 | $47.26 | 566 |
2024-06-05 | $47.33 | $47.44 | $47.33 | $47.43 | $47.28 | 2,917 |
2024-06-04 | $47.38 | $47.38 | $47.35 | $47.35 | $47.20 | 883 |
2024-06-03 | $47.31 | $47.31 | $47.27 | $47.27 | $47.12 | 154 |
2024-05-31 | $47.34 | $47.34 | $47.31 | $47.31 | $47.01 | 904 |
2024-05-30 | $47.23 | $47.23 | $47.23 | $47.23 | $46.93 | 45 |
2024-05-29 | $47.15 | $47.15 | $47.15 | $47.15 | $46.85 | 9 |
2024-05-28 | $47.18 | $47.18 | $47.18 | $47.18 | $46.89 | 69 |
2024-05-24 | $47.23 | $47.26 | $47.23 | $47.26 | $46.96 | 336 |
2024-05-23 | $47.30 | $47.33 | $47.29 | $47.29 | $46.99 | 7,239 |
2024-05-22 | $47.33 | $47.33 | $47.30 | $47.30 | $47.00 | 109 |
2024-05-21 | $47.38 | $47.38 | $47.35 | $47.35 | $47.05 | 889 |
2024-05-20 | $47.33 | $47.33 | $47.33 | $47.33 | $47.03 | 704 |
2024-05-17 | $47.35 | $47.36 | $47.35 | $47.35 | $47.05 | 6,842 |
2024-05-16 | $47.39 | $47.39 | $47.36 | $47.36 | $47.06 | 407 |
2024-05-15 | $47.42 | $47.42 | $47.42 | $47.42 | $47.12 | 239 |
2024-05-14 | $47.28 | $47.28 | $47.28 | $47.28 | $46.98 | 40 |
2024-05-13 | $47.22 | $47.22 | $47.22 | $47.22 | $46.92 | 39 |
2024-05-10 | $47.21 | $47.21 | $47.21 | $47.21 | $46.91 | 1,540 |
2024-05-09 | $47.27 | $47.30 | $47.27 | $47.30 | $47.00 | 13,116 |
2024-05-08 | $47.21 | $47.27 | $47.21 | $47.21 | $46.92 | 6,921 |
2024-05-07 | $47.22 | $47.23 | $47.22 | $47.23 | $46.93 | 203 |
2024-05-06 | $47.22 | $47.22 | $47.21 | $47.21 | $46.91 | 214 |
2024-05-03 | $47.22 | $47.22 | $47.20 | $47.20 | $46.90 | 175 |
2024-05-02 | $46.98 | $47.09 | $46.98 | $47.09 | $46.79 | 2,141 |
2024-05-01 | $46.92 | $47.01 | $46.92 | $46.98 | $46.68 | 600 |
2024-04-30 | $47.03 | $47.03 | $47.03 | $47.03 | $46.58 | 59 |
2024-04-29 | $47.12 | $47.13 | $47.10 | $47.13 | $46.68 | 9,950 |
2024-04-26 | $47.08 | $47.10 | $47.01 | $47.04 | $46.59 | 22,449 |
2024-04-25 | $47.02 | $47.03 | $47.02 | $47.03 | $46.58 | 150 |
2024-04-24 | $46.99 | $47.07 | $46.99 | $47.07 | $46.61 | 4,274 |
2024-04-23 | $47.12 | $47.14 | $47.10 | $47.12 | $46.66 | 5,853 |
2024-04-22 | $47.05 | $47.06 | $47.04 | $47.06 | $46.60 | 828 |
2024-04-19 | $47.04 | $47.04 | $47.04 | $47.04 | $46.58 | 23 |
2024-04-18 | $46.99 | $47.01 | $46.99 | $47.01 | $46.56 | 103 |
2024-04-17 | $47.06 | $47.06 | $47.06 | $47.06 | $46.61 | 42 |
2024-04-16 | $46.98 | $46.98 | $46.98 | $46.98 | $46.52 | 71 |
2024-04-15 | $47.03 | $47.03 | $47.03 | $47.03 | $46.57 | 76 |
2024-04-12 | $47.15 | $47.15 | $47.15 | $47.15 | $46.70 | 242 |
2024-04-11 | $47.06 | $47.06 | $47.06 | $47.06 | $46.60 | 13 |
2024-04-10 | $47.02 | $47.03 | $47.02 | $47.03 | $46.57 | 561 |
2024-04-09 | $47.25 | $47.32 | $47.25 | $47.31 | $46.85 | 1,627 |
2024-04-08 | $47.23 | $47.24 | $47.23 | $47.23 | $46.78 | 1,019 |
2024-04-05 | $47.30 | $47.30 | $47.30 | $47.30 | $46.85 | 15 |
2024-04-04 | $47.35 | $47.40 | $47.35 | $47.40 | $46.94 | 247 |
2024-04-03 | $47.34 | $47.34 | $47.34 | $47.34 | $46.88 | 47 |
2024-04-02 | $47.28 | $47.32 | $47.28 | $47.32 | $46.86 | 223 |
2024-04-01 | $47.31 | $47.31 | $47.31 | $47.31 | $46.85 | 127 |
2024-03-28 | $47.57 | $47.57 | $47.57 | $47.57 | $46.95 | 201 |
2024-03-27 | $47.54 | $47.63 | $47.54 | $47.63 | $47.01 | 5,075 |
2024-03-26 | $47.61 | $47.61 | $47.57 | $47.59 | $46.97 | 680 |
2024-03-25 | $47.55 | $47.61 | $47.55 | $47.57 | $46.95 | 1,487 |
2024-03-22 | $47.57 | $47.60 | $47.57 | $47.60 | $46.98 | 276 |
2024-03-21 | $47.51 | $47.54 | $47.51 | $47.54 | $46.93 | 524 |
2024-03-20 | $47.41 | $47.53 | $47.40 | $47.51 | $46.89 | 1,356 |
2024-03-19 | $47.45 | $47.45 | $47.45 | $47.45 | $46.83 | 161 |
2024-03-18 | $47.33 | $47.38 | $47.33 | $47.38 | $46.76 | 514 |
2024-03-15 | $47.39 | $47.39 | $47.39 | $47.39 | $46.77 | 51 |
2024-03-14 | $47.42 | $47.42 | $47.42 | $47.42 | $46.81 | 7 |
2024-03-13 | $47.51 | $47.57 | $47.51 | $47.55 | $46.93 | 2,217 |
2024-03-12 | $47.56 | $47.56 | $47.56 | $47.56 | $46.94 | 86 |
2024-03-11 | $47.63 | $47.63 | $47.63 | $47.63 | $47.01 | 42 |
2024-03-08 | $47.74 | $47.74 | $47.66 | $47.66 | $47.04 | 669 |
2024-03-07 | $47.62 | $47.63 | $47.56 | $47.62 | $47.00 | 4,754 |
2024-03-06 | $47.48 | $47.54 | $47.48 | $47.54 | $46.92 | 2,890 |
2024-03-05 | $47.56 | $47.56 | $47.50 | $47.54 | $46.92 | 737 |
2024-03-04 | $47.47 | $47.47 | $47.45 | $47.45 | $46.83 | 156 |
2024-03-01 | $47.47 | $47.52 | $47.47 | $47.52 | $46.90 | 298 |
2024-02-29 | $47.52 | $47.56 | $47.50 | $47.52 | $46.77 | 1,922 |
2024-02-28 | $47.49 | $47.49 | $47.49 | $47.49 | $46.74 | 50 |
2024-02-27 | $47.44 | $47.44 | $47.43 | $47.43 | $46.68 | 189 |
2024-02-26 | $47.44 | $47.46 | $47.40 | $47.41 | $46.66 | 1,777 |
2024-02-23 | $47.41 | $47.48 | $47.41 | $47.48 | $46.73 | 439 |
2024-02-22 | $47.43 | $47.43 | $47.43 | $47.43 | $46.68 | 991 |
2024-02-21 | $47.51 | $47.51 | $47.46 | $47.46 | $46.70 | 1,960 |
2024-02-20 | $47.51 | $47.58 | $47.50 | $47.52 | $46.76 | 962 |
2024-02-16 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 259 |
2024-02-15 | $47.60 | $47.60 | $47.54 | $47.55 | $47.55 | 1,168 |
2024-02-14 | $47.43 | $47.49 | $47.43 | $47.49 | $47.49 | 147 |
2024-02-13 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 223 |
2024-02-12 | $47.56 | $47.61 | $47.56 | $47.61 | $47.61 | 1,198 |
2024-02-09 | $47.59 | $47.59 | $47.58 | $47.58 | $47.58 | 353 |
2024-02-08 | $47.61 | $47.64 | $47.60 | $47.61 | $47.61 | 588 |
2024-02-07 | $47.72 | $47.72 | $47.62 | $47.65 | $47.65 | 1,847 |
2024-02-06 | $47.64 | $47.68 | $47.63 | $47.68 | $47.68 | 3,046 |
2024-02-05 | $47.54 | $47.58 | $47.54 | $47.57 | $47.57 | 626 |
2024-02-02 | $47.72 | $47.75 | $47.68 | $47.72 | $47.72 | 1,724 |
2024-02-01 | $47.91 | $47.95 | $47.91 | $47.92 | $47.92 | 602 |
2024-01-31 | $47.98 | $47.98 | $47.98 | $47.98 | $47.82 | 214 |
2024-01-30 | $47.83 | $47.85 | $47.82 | $47.85 | $47.69 | 625 |
2024-01-29 | $47.83 | $47.89 | $47.83 | $47.89 | $47.89 | 364 |
2024-01-26 | $47.83 | $47.83 | $47.80 | $47.80 | $47.80 | 1,355 |
2024-01-25 | $47.81 | $47.85 | $47.81 | $47.85 | $47.85 | 304 |
2024-01-24 | $47.71 | $47.75 | $47.71 | $47.73 | $47.73 | 883 |
2024-01-23 | $47.73 | $47.77 | $47.73 | $47.77 | $47.77 | 212 |
2024-01-22 | $47.77 | $47.80 | $47.77 | $47.78 | $47.78 | 815 |
2024-01-19 | $47.72 | $47.73 | $47.72 | $47.73 | $47.73 | 243 |
2024-01-18 | $47.77 | $47.81 | $47.77 | $47.77 | $47.77 | 1,235 |
2024-01-17 | $47.73 | $47.76 | $47.73 | $47.76 | $47.76 | 151 |
2024-01-16 | $47.94 | $47.94 | $47.85 | $47.89 | $47.89 | 120,321 |
2024-01-12 | $47.95 | $48.00 | $47.95 | $48.00 | $48.00 | 240 |
2024-01-11 | $47.78 | $47.89 | $47.78 | $47.89 | $47.89 | 271 |
2024-01-10 | $47.74 | $47.78 | $47.74 | $47.74 | $47.74 | 423 |
2024-01-09 | $47.71 | $47.77 | $47.71 | $47.75 | $47.75 | 634 |
2024-01-08 | $47.80 | $47.80 | $47.73 | $47.75 | $47.75 | 1,997 |
2024-01-05 | $47.72 | $47.72 | $47.66 | $47.66 | $47.66 | 982 |
2024-01-04 | $47.68 | $47.68 | $47.67 | $47.68 | $47.68 | 240 |
2024-01-03 | $47.70 | $47.76 | $47.69 | $47.76 | $47.76 | 765 |
2024-01-02 | $47.71 | $47.74 | $47.71 | $47.74 | $47.74 | 253 |
2023-12-29 | $47.80 | $47.85 | $47.80 | $47.85 | $47.85 | 482 |
2023-12-28 | $47.81 | $47.83 | $47.81 | $47.83 | $47.83 | 229 |
2023-12-27 | $48.14 | $48.14 | $47.94 | $47.99 | $47.83 | 5,430 |
2023-12-26 | $47.90 | $47.90 | $47.90 | $47.90 | $47.75 | 14 |
2023-12-22 | $47.87 | $47.91 | $47.87 | $47.91 | $47.91 | 519 |
2023-12-21 | $48.00 | $48.00 | $47.86 | $47.90 | $47.90 | 3,278 |
2023-12-20 | $47.81 | $47.89 | $47.81 | $47.88 | $47.88 | 1,430 |
2023-12-19 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 9 |
2023-12-18 | $47.72 | $47.75 | $47.72 | $47.75 | $47.75 | 845 |
2023-12-15 | $47.80 | $47.80 | $47.76 | $47.76 | $47.76 | 508 |
2023-12-14 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 367 |
2023-12-13 | $47.45 | $47.69 | $47.45 | $47.69 | $47.69 | 367 |
2023-12-12 | $47.35 | $47.37 | $47.32 | $47.35 | $47.35 | 1,549 |
2023-12-11 | $47.26 | $47.33 | $47.26 | $47.33 | $47.33 | 5,641 |
2023-12-08 | $47.32 | $47.32 | $47.30 | $47.30 | $47.30 | 162 |
2023-12-07 | $47.42 | $47.46 | $47.42 | $47.46 | $47.46 | 2,798 |
2023-12-06 | $47.40 | $47.47 | $47.40 | $47.43 | $47.43 | 35,474 |
2023-12-05 | $47.40 | $47.41 | $47.40 | $47.41 | $47.41 | 254 |
2023-12-04 | $47.34 | $47.34 | $47.27 | $47.32 | $47.32 | 2,253 |
2023-12-01 | $47.22 | $47.43 | $47.22 | $47.43 | $47.43 | 747 |
2023-11-30 | $47.36 | $47.37 | $47.36 | $47.37 | $47.23 | 3,671 |
2023-11-29 | $47.46 | $47.46 | $47.40 | $47.45 | $47.30 | 2,636 |
2023-11-28 | $47.34 | $47.34 | $47.34 | $47.34 | $47.19 | 92 |
2023-11-27 | $47.19 | $47.23 | $47.11 | $47.20 | $47.06 | 31,892 |
2023-11-24 | $47.09 | $47.09 | $47.09 | $47.09 | $46.95 | 9 |
2023-11-22 | $47.10 | $47.15 | $47.10 | $47.15 | $47.15 | 115 |
2023-11-21 | $47.11 | $47.14 | $47.10 | $47.13 | $47.13 | 3,957 |
2023-11-20 | $47.06 | $47.11 | $47.06 | $47.11 | $47.11 | 1,240 |
2023-11-17 | $47.11 | $47.11 | $47.09 | $47.09 | $47.09 | 3,021 |
2023-11-16 | $47.14 | $47.14 | $47.08 | $47.13 | $47.13 | 5,515 |
2023-11-15 | $47.01 | $47.01 | $46.97 | $46.99 | $46.99 | 2,138 |
2023-11-14 | $47.04 | $47.11 | $47.04 | $47.11 | $47.11 | 1,788 |
2023-11-13 | $46.73 | $46.82 | $46.73 | $46.80 | $46.80 | 3,632 |
2023-11-10 | $46.80 | $46.80 | $46.75 | $46.75 | $46.75 | 3,130 |
2023-11-09 | $46.87 | $46.91 | $46.77 | $46.77 | $46.77 | 2,366 |
2023-11-08 | $46.88 | $46.92 | $46.88 | $46.90 | $46.90 | 7,625 |
2023-11-07 | $46.87 | $46.93 | $46.87 | $46.89 | $46.89 | 4,398 |
2023-11-06 | $46.84 | $46.87 | $46.79 | $46.82 | $46.82 | 2,324 |
2023-11-03 | $47.08 | $47.08 | $46.94 | $46.94 | $46.94 | 1,942 |
2023-11-02 | $46.77 | $46.77 | $46.76 | $46.76 | $46.76 | 2,268 |
2023-11-01 | $46.62 | $46.71 | $46.62 | $46.71 | $46.71 | 665 |
2023-10-31 | $46.62 | $46.62 | $46.62 | $46.62 | $46.52 | 86 |
2023-10-30 | $46.63 | $46.63 | $46.61 | $46.62 | $46.52 | 28,132 |
2023-10-27 | $46.64 | $46.68 | $46.62 | $46.68 | $46.58 | 89,530 |
2023-10-26 | $46.64 | $46.64 | $46.62 | $46.62 | $46.52 | 1,340 |
2023-10-25 | $46.45 | $46.51 | $46.45 | $46.51 | $46.41 | 6,564 |
2023-10-24 | $46.51 | $46.60 | $46.51 | $46.58 | $46.48 | 3,109 |
2023-10-23 | $46.39 | $46.59 | $46.39 | $46.57 | $46.47 | 4,380 |
2023-10-20 | $46.45 | $46.51 | $46.45 | $46.50 | $46.50 | 1,114 |
2023-10-19 | $46.37 | $46.39 | $46.37 | $46.39 | $46.39 | 527 |
2023-10-18 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 150 |
2023-10-17 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 3 |
2023-10-16 | $46.59 | $46.61 | $46.56 | $46.58 | $46.58 | 1,178 |
2023-10-13 | $46.64 | $46.64 | $46.63 | $46.63 | $46.63 | 551 |
2023-10-12 | $46.60 | $46.61 | $46.59 | $46.61 | $46.61 | 588 |
2023-10-11 | $46.68 | $46.73 | $46.68 | $46.72 | $46.72 | 1,948 |
2023-10-10 | $46.68 | $46.72 | $46.68 | $46.72 | $46.72 | 874 |
2023-10-09 | $46.68 | $46.73 | $46.67 | $46.73 | $46.73 | 3,737 |
2023-10-06 | $46.45 | $46.52 | $46.44 | $46.52 | $46.52 | 1,528 |
2023-10-05 | $46.56 | $46.59 | $46.56 | $46.59 | $46.59 | 789 |
2023-10-04 | $46.43 | $46.55 | $46.43 | $46.53 | $46.53 | 2,529 |
2023-10-03 | $46.43 | $46.43 | $46.39 | $46.39 | $46.39 | 1,552 |
2023-10-02 | $46.53 | $46.54 | $46.50 | $46.50 | $46.50 | 2,617 |
2023-09-29 | $46.76 | $46.77 | $46.72 | $46.72 | $46.60 | 3,604 |
2023-09-28 | $46.62 | $46.71 | $46.62 | $46.71 | $46.59 | 3,220 |
2023-09-27 | $46.69 | $46.69 | $46.57 | $46.59 | $46.47 | 20,457 |
2023-09-26 | $46.67 | $46.68 | $46.67 | $46.68 | $46.56 | 801 |
2023-09-25 | $46.71 | $46.71 | $46.67 | $46.68 | $46.56 | 687 |
2023-09-22 | $46.75 | $46.75 | $46.74 | $46.74 | $46.62 | 1,011 |
2023-09-21 | $46.66 | $46.66 | $46.66 | $46.66 | $46.54 | 201 |
2023-09-20 | $46.75 | $46.78 | $46.70 | $46.70 | $46.58 | 1,022 |
2023-09-19 | $46.76 | $46.77 | $46.74 | $46.74 | $46.61 | 967 |
2023-09-18 | $46.80 | $46.80 | $46.80 | $46.80 | $46.68 | 374 |
2023-09-15 | $46.80 | $46.82 | $46.80 | $46.80 | $46.68 | 7,357 |
2023-09-14 | $46.83 | $46.83 | $46.83 | $46.83 | $46.71 | 1 |
2023-09-13 | $46.80 | $46.86 | $46.80 | $46.85 | $46.72 | 636 |
2023-09-12 | $46.80 | $46.81 | $46.80 | $46.81 | $46.68 | 1,111 |
2023-09-11 | $46.81 | $46.82 | $46.81 | $46.82 | $46.70 | 824 |
2023-09-08 | $46.89 | $46.89 | $46.82 | $46.83 | $46.71 | 9,012 |
2023-09-07 | $46.84 | $46.84 | $46.84 | $46.84 | $46.72 | 470 |
2023-09-06 | $46.73 | $46.73 | $46.73 | $46.73 | $46.61 | 15 |
2023-09-05 | $46.83 | $46.83 | $46.81 | $46.81 | $46.69 | 1,577 |
2023-09-01 | $46.91 | $46.91 | $46.91 | $46.91 | $46.78 | 90 |
2023-08-31 | $47.08 | $47.08 | $47.08 | $47.08 | $46.84 | 95 |
2023-08-30 | $47.05 | $47.05 | $47.03 | $47.03 | $46.78 | 475 |
2023-08-29 | $46.81 | $47.03 | $46.81 | $47.03 | $47.03 | 8,242 |
2023-08-28 | $46.80 | $46.87 | $46.80 | $46.87 | $46.87 | 292 |
2023-08-25 | $46.77 | $46.82 | $46.77 | $46.81 | $46.81 | 1,068 |
2023-08-24 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 97 |
2023-08-23 | $46.88 | $46.90 | $46.88 | $46.90 | $46.90 | 3,165 |
2023-08-22 | $46.76 | $46.76 | $46.74 | $46.74 | $46.74 | 4,753 |
2023-08-21 | $46.77 | $46.77 | $46.76 | $46.76 | $46.76 | 225 |
2023-08-18 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | 26 |
2023-08-17 | $46.82 | $46.82 | $46.77 | $46.81 | $46.81 | 1,077 |
2023-08-16 | $46.78 | $46.79 | $46.78 | $46.78 | $46.78 | 1,155 |
2023-08-15 | $46.86 | $46.86 | $46.83 | $46.83 | $46.83 | 2,458 |
2023-08-14 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 224 |
2023-08-11 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 29 |
2023-08-10 | $46.99 | $47.01 | $46.99 | $46.99 | $46.99 | 3,172 |
2023-08-09 | $47.09 | $47.09 | $47.07 | $47.07 | $47.07 | 147 |
2023-08-08 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 13 |
2023-08-07 | $47.04 | $47.04 | $47.04 | $47.04 | $47.04 | 93 |
2023-08-04 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 26 |
2023-08-03 | $46.87 | $46.87 | $46.86 | $46.86 | $46.86 | 176 |
2023-08-02 | $47.00 | $47.00 | $46.85 | $46.90 | $46.90 | 2,969 |
2023-08-01 | $46.92 | $46.92 | $46.90 | $46.91 | $46.91 | 1,406 |
2023-07-31 | $47.08 | $47.11 | $47.08 | $47.09 | $47.09 | 1,232 |
2023-07-28 | $47.04 | $47.06 | $47.00 | $47.06 | $47.06 | 1,570 |
2023-07-27 | $47.05 | $47.05 | $46.99 | $46.99 | $46.99 | 113 |
2023-07-26 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 35 |
2023-07-25 | $47.02 | $47.04 | $47.02 | $47.04 | $47.04 | 633 |
2023-07-24 | $47.13 | $47.13 | $47.06 | $47.06 | $47.06 | 2,087 |
2023-07-21 | $47.10 | $47.11 | $47.07 | $47.11 | $47.11 | 1,608 |
2023-07-20 | $47.08 | $47.12 | $47.08 | $47.11 | $47.11 | 1,482 |
2023-07-19 | $47.25 | $47.25 | $47.19 | $47.21 | $47.21 | 1,632 |
2023-07-18 | $47.24 | $47.24 | $47.17 | $47.17 | $47.17 | 313 |
2023-07-17 | $47.16 | $47.16 | $47.15 | $47.16 | $47.16 | 7,015 |
2023-07-14 | $47.19 | $47.19 | $47.11 | $47.13 | $47.13 | 13,028 |
2023-07-13 | $47.20 | $47.28 | $47.20 | $47.28 | $47.28 | 221 |
2023-07-12 | $47.09 | $47.10 | $47.08 | $47.09 | $47.09 | 3,435 |
2023-07-11 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 94 |
2023-07-10 | $46.86 | $46.87 | $46.86 | $46.87 | $46.87 | 598 |
2023-07-07 | $46.77 | $46.77 | $46.75 | $46.75 | $46.75 | 802 |
2023-07-06 | $46.62 | $46.72 | $46.62 | $46.72 | $46.72 | 134 |
2023-07-05 | $46.87 | $46.87 | $46.82 | $46.82 | $46.82 | 248 |
2023-07-03 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 91 |
2023-06-30 | $47.03 | $47.12 | $47.03 | $47.04 | $46.94 | 13,584 |
2023-06-29 | $47.10 | $47.10 | $47.01 | $47.02 | $47.02 | 1,148 |
2023-06-28 | $47.16 | $47.18 | $47.14 | $47.18 | $47.18 | 3,922 |
2023-06-27 | $47.15 | $47.15 | $47.09 | $47.10 | $47.10 | 2,245 |
2023-06-26 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 141 |
2023-06-23 | $47.18 | $47.18 | $47.10 | $47.14 | $47.14 | 4,083 |
2023-06-22 | $47.12 | $47.12 | $47.09 | $47.09 | $47.09 | 3,340 |
2023-06-21 | $47.15 | $47.17 | $47.15 | $47.17 | $47.17 | 102 |
2023-06-20 | $47.12 | $47.16 | $47.12 | $47.16 | $47.16 | 139 |
2023-06-16 | $47.09 | $47.12 | $47.06 | $47.12 | $47.12 | 911 |
2023-06-15 | $47.21 | $47.21 | $47.21 | $47.21 | $47.21 | 19 |
2023-06-14 | $47.09 | $47.14 | $47.00 | $47.07 | $47.07 | 1,833 |
2023-06-13 | $47.19 | $47.19 | $47.07 | $47.09 | $47.09 | 2,648 |
2023-06-12 | $47.14 | $47.20 | $47.14 | $47.20 | $47.20 | 651 |
2023-06-09 | $47.16 | $47.16 | $47.14 | $47.14 | $47.14 | 110 |
2023-06-08 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 15 |
2023-06-07 | $47.20 | $47.20 | $47.13 | $47.13 | $47.13 | 594 |
2023-06-06 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 26 |
2023-06-05 | $47.22 | $47.24 | $47.22 | $47.24 | $47.24 | 1,225 |
2023-06-02 | $47.29 | $47.29 | $47.23 | $47.23 | $47.23 | 1,575 |
2023-06-01 | $47.34 | $47.39 | $47.34 | $47.39 | $47.39 | 1,037 |
2023-05-31 | $47.43 | $47.43 | $47.43 | $47.43 | $47.32 | 91 |
2023-05-30 | $47.30 | $47.33 | $47.30 | $47.33 | $47.22 | 303 |
2023-05-26 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 217 |
2023-05-25 | $47.31 | $47.31 | $47.19 | $47.19 | $47.19 | 3,007 |
2023-05-24 | $47.33 | $47.36 | $47.33 | $47.34 | $47.34 | 320 |
2023-05-23 | $47.38 | $47.41 | $47.38 | $47.41 | $47.41 | 796 |
2023-05-22 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 174 |
2023-05-19 | $47.45 | $47.45 | $47.41 | $47.41 | $47.41 | 301 |
2023-05-18 | $47.48 | $47.48 | $47.46 | $47.46 | $47.46 | 338 |
2023-05-17 | $47.58 | $47.58 | $47.56 | $47.57 | $47.57 | 207 |
2023-05-16 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 248 |
2023-05-15 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 199 |
2023-05-12 | $47.87 | $47.87 | $47.73 | $47.73 | $47.73 | 5,409 |
2023-05-11 | $47.92 | $47.92 | $47.89 | $47.89 | $47.89 | 234 |
2023-05-10 | $47.78 | $47.86 | $47.78 | $47.85 | $47.85 | 2,324 |
2023-05-09 | $47.69 | $47.70 | $47.68 | $47.68 | $47.68 | 606 |
2023-05-08 | $47.73 | $47.73 | $47.70 | $47.71 | $47.71 | 1,134 |
2023-05-05 | $47.82 | $47.82 | $47.78 | $47.81 | $47.81 | 808 |
2023-05-04 | $47.88 | $48.05 | $47.87 | $47.96 | $47.96 | 4,145 |
2023-05-03 | $47.77 | $47.88 | $47.77 | $47.88 | $47.88 | 1,365 |
2023-05-02 | $47.65 | $47.73 | $47.65 | $47.72 | $47.72 | 877 |
2023-05-01 | $47.57 | $47.58 | $47.54 | $47.54 | $47.54 | 990 |
2023-04-28 | $47.74 | $47.79 | $47.74 | $47.79 | $47.68 | 3,123 |
2023-04-27 | $47.71 | $47.71 | $47.68 | $47.68 | $47.57 | 480 |
2023-04-26 | $47.86 | $47.86 | $47.78 | $47.83 | $47.71 | 821 |
2023-04-25 | $47.82 | $47.88 | $47.78 | $47.87 | $47.76 | 1,265 |
2023-04-24 | $47.62 | $47.66 | $47.62 | $47.66 | $47.54 | 2,188 |
2023-04-21 | $47.58 | $47.66 | $47.58 | $47.59 | $47.59 | 2,427 |
2023-04-20 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 425 |
2023-04-19 | $47.45 | $47.48 | $47.45 | $47.48 | $47.48 | 1,827 |
2023-04-18 | $47.54 | $47.55 | $47.51 | $47.53 | $47.53 | 629 |
2023-04-17 | $47.52 | $47.53 | $47.52 | $47.53 | $47.53 | 166 |
2023-04-14 | $47.64 | $47.64 | $47.63 | $47.64 | $47.64 | 789 |
2023-04-13 | $47.79 | $47.79 | $47.74 | $47.76 | $47.76 | 1,664 |
2023-04-12 | $47.69 | $47.73 | $47.69 | $47.73 | $47.73 | 648 |
2023-04-11 | $47.63 | $47.66 | $47.61 | $47.66 | $47.66 | 1,117 |
2023-04-10 | $47.66 | $47.68 | $47.65 | $47.68 | $47.68 | 1,788 |
2023-04-06 | $47.91 | $47.91 | $47.86 | $47.86 | $47.86 | 8,363 |
2023-04-05 | $47.99 | $47.99 | $47.89 | $47.89 | $47.89 | 614 |
2023-04-04 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 54 |
2023-04-03 | $47.66 | $47.69 | $47.66 | $47.69 | $47.69 | 170 |
2023-03-31 | $47.67 | $47.71 | $47.67 | $47.71 | $47.57 | 884 |
2023-03-30 | $47.53 | $47.59 | $47.53 | $47.59 | $47.46 | 595 |
2023-03-29 | $47.69 | $47.69 | $47.56 | $47.58 | $47.44 | 1,638 |
2023-03-28 | $47.57 | $47.60 | $47.57 | $47.59 | $47.45 | 821 |
2023-03-27 | $47.71 | $47.71 | $47.65 | $47.65 | $47.52 | 369 |
2023-03-24 | $47.98 | $47.98 | $47.90 | $47.91 | $47.91 | 221 |
2023-03-23 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 7 |
2023-03-22 | $47.42 | $47.72 | $47.42 | $47.72 | $47.72 | 2,240 |
2023-03-21 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 263 |
2023-03-20 | $47.58 | $47.58 | $47.55 | $47.56 | $47.56 | 10,903 |
2023-03-17 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | 119 |
2023-03-16 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 35 |
2023-03-15 | $47.56 | $47.59 | $47.48 | $47.55 | $47.55 | 1,543 |
2023-03-14 | $47.25 | $47.34 | $47.22 | $47.28 | $47.28 | 2,730 |
2023-03-13 | $47.44 | $47.45 | $47.37 | $47.45 | $47.45 | 8,959 |
2023-03-10 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 55 |
2023-03-09 | $46.85 | $46.85 | $46.84 | $46.85 | $46.85 | 299 |
2023-03-08 | $46.68 | $46.68 | $46.67 | $46.68 | $46.68 | 384 |
2023-03-07 | $46.78 | $46.78 | $46.72 | $46.72 | $46.72 | 110,642 |
2023-03-06 | $46.85 | $46.85 | $46.83 | $46.83 | $46.83 | 1,203 |
2023-03-03 | $46.84 | $47.05 | $46.84 | $46.85 | $46.85 | 4,336 |
2023-03-02 | $46.74 | $46.78 | $46.74 | $46.78 | $46.78 | 676 |
2023-03-01 | $46.85 | $46.85 | $46.80 | $46.80 | $46.80 | 289,881 |
2023-02-28 | $46.95 | $47.00 | $46.95 | $47.00 | $46.92 | 1,608 |
2023-02-27 | $46.99 | $47.00 | $46.97 | $46.99 | $46.91 | 3,586 |
2023-02-24 | $46.97 | $46.97 | $46.93 | $46.95 | $46.87 | 3,221 |
2023-02-23 | $47.04 | $47.08 | $47.04 | $47.08 | $47.00 | 3,965 |
2023-02-22 | $47.05 | $47.06 | $47.01 | $47.01 | $46.93 | 7,261 |
2023-02-21 | $47.02 | $47.02 | $46.98 | $46.98 | $46.90 | 37,961 |
2023-02-17 | $47.17 | $47.17 | $47.06 | $47.12 | $47.04 | 2,625 |
2023-02-16 | $47.07 | $47.11 | $47.06 | $47.07 | $46.99 | 12,279 |
2023-02-15 | $47.07 | $47.07 | $47.06 | $47.06 | $46.98 | 432 |
2023-02-14 | $47.15 | $47.16 | $47.10 | $47.10 | $47.02 | 1,298 |
2023-02-13 | $47.19 | $47.21 | $47.19 | $47.21 | $47.12 | 559 |
2023-02-10 | $47.27 | $47.28 | $47.22 | $47.22 | $47.14 | 8,272 |
2023-02-09 | $47.38 | $47.38 | $47.27 | $47.27 | $47.19 | 6,239 |
2023-02-08 | $47.32 | $47.34 | $47.32 | $47.34 | $47.26 | 1,666 |
2023-02-07 | $47.31 | $47.34 | $47.30 | $47.31 | $47.23 | 2,910 |
2023-02-06 | $47.36 | $47.37 | $47.30 | $47.30 | $47.22 | 3,602 |
2023-02-03 | $47.59 | $47.59 | $47.50 | $47.50 | $47.42 | 832 |
2023-02-02 | $47.75 | $47.78 | $47.71 | $47.71 | $47.63 | 2,726 |
2023-02-01 | $47.57 | $47.70 | $47.56 | $47.70 | $47.61 | 2,635 |
2023-01-31 | $47.60 | $47.63 | $47.58 | $47.63 | $47.46 | 6,273 |
2023-01-30 | $47.55 | $47.55 | $47.53 | $47.53 | $47.36 | 876 |
2023-01-27 | $47.60 | $47.61 | $47.60 | $47.61 | $47.61 | 644 |
2023-01-26 | $47.68 | $47.68 | $47.63 | $47.63 | $47.63 | 503 |
2023-01-25 | $47.64 | $47.67 | $47.64 | $47.67 | $47.67 | 1,132 |
2023-01-24 | $47.60 | $47.64 | $47.58 | $47.63 | $47.63 | 969 |
2023-01-23 | $47.60 | $47.60 | $47.58 | $47.58 | $47.58 | 769 |
2023-01-20 | $47.65 | $47.65 | $47.62 | $47.65 | $47.65 | 2,640 |
2023-01-19 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 397 |
2023-01-18 | $47.73 | $47.76 | $47.72 | $47.75 | $47.75 | 1,558 |
2023-01-17 | $47.52 | $47.57 | $47.52 | $47.56 | $47.56 | 40,088 |
2023-01-13 | $47.61 | $47.61 | $47.54 | $47.54 | $47.54 | 967 |
2023-01-12 | $47.59 | $47.63 | $47.56 | $47.62 | $47.62 | 1,579 |
2023-01-11 | $47.42 | $47.46 | $47.42 | $47.46 | $47.46 | 633 |
2023-01-10 | $47.39 | $47.40 | $47.39 | $47.39 | $47.39 | 538 |
2023-01-09 | $47.38 | $47.46 | $47.38 | $47.43 | $47.43 | 1,111 |
2023-01-06 | $47.17 | $47.42 | $47.17 | $47.42 | $47.42 | 11,475 |
2023-01-05 | $47.06 | $47.17 | $47.06 | $47.13 | $47.13 | 9,732 |
2023-01-04 | $47.19 | $47.20 | $47.14 | $47.18 | $47.18 | 4,464 |
2023-01-03 | $47.14 | $47.15 | $47.09 | $47.13 | $47.13 | 3,933 |
2022-12-30 | $47.05 | $47.07 | $47.03 | $47.03 | $47.03 | 1,707 |
2022-12-29 | $47.07 | $47.08 | $47.07 | $47.08 | $47.08 | 598 |
2022-12-28 | $47.14 | $47.16 | $47.12 | $47.12 | $47.03 | 958 |
2022-12-27 | $47.19 | $47.19 | $47.14 | $47.15 | $47.06 | 11,334 |
2022-12-23 | $47.23 | $47.26 | $47.23 | $47.26 | $47.17 | 939 |
2022-12-22 | $47.19 | $47.36 | $47.19 | $47.31 | $47.21 | 7,656 |
2022-12-21 | $47.35 | $47.35 | $47.32 | $47.33 | $47.24 | 1,409 |
2022-12-20 | $47.26 | $47.29 | $47.23 | $47.28 | $47.19 | 3,842 |
2022-12-19 | $47.37 | $47.38 | $47.32 | $47.33 | $47.24 | 4,351 |
2022-12-16 | $47.32 | $47.46 | $47.32 | $47.45 | $47.35 | 9,760 |
2022-12-15 | $47.39 | $47.41 | $47.37 | $47.41 | $47.41 | 18,451 |
2022-12-14 | $47.31 | $47.42 | $47.31 | $47.39 | $47.39 | 6,779 |
2022-12-13 | $47.21 | $47.42 | $47.19 | $47.34 | $47.34 | 29,285 |
2022-12-12 | $47.24 | $47.25 | $47.16 | $47.16 | $47.16 | 3,770 |
2022-12-09 | $47.25 | $47.32 | $47.21 | $47.27 | $47.27 | 16,938 |
2022-12-08 | $47.26 | $47.29 | $47.25 | $47.26 | $47.26 | 3,705 |
2022-12-07 | $47.26 | $47.33 | $47.26 | $47.32 | $47.32 | 1,952 |
2022-12-06 | $47.19 | $47.19 | $47.07 | $47.17 | $47.17 | 5,514 |
2022-12-05 | $47.23 | $47.24 | $47.11 | $47.12 | $47.12 | 1,234 |
2022-12-02 | $47.16 | $47.30 | $47.14 | $47.30 | $47.30 | 6,742 |
2022-12-01 | $47.18 | $47.27 | $47.18 | $47.27 | $47.27 | 923 |
2022-11-30 | $46.99 | $47.17 | $46.94 | $47.17 | $47.17 | 2,869 |
2022-11-29 | $47.03 | $47.03 | $46.99 | $47.00 | $47.00 | 2,121 |
2022-11-28 | $47.06 | $47.06 | $47.02 | $47.04 | $47.04 | 2,739 |
2022-11-25 | $47.04 | $47.04 | $47.01 | $47.03 | $47.03 | 1,060 |
2022-11-23 | $46.93 | $47.01 | $46.93 | $47.01 | $47.01 | 2,804 |
2022-11-22 | $46.92 | $46.95 | $46.92 | $46.94 | $46.94 | 878 |
2022-11-21 | $46.94 | $46.96 | $46.88 | $46.88 | $46.88 | 28,345 |
2022-11-18 | $46.97 | $46.97 | $46.86 | $46.92 | $46.92 | 12,031 |
2022-11-17 | $46.95 | $46.98 | $46.93 | $46.98 | $46.98 | 18,849 |
2022-11-16 | $47.05 | $47.13 | $47.05 | $47.07 | $47.07 | 7,195 |
2022-11-15 | $46.99 | $47.03 | $46.97 | $47.01 | $47.01 | 18,054 |
2022-11-14 | $47.14 | $47.14 | $46.89 | $46.89 | $46.89 | 3,315 |
2022-11-11 | $46.87 | $46.95 | $46.87 | $46.95 | $46.95 | 2,731 |
2022-11-10 | $46.71 | $46.96 | $46.71 | $46.94 | $46.94 | 3,275 |
2022-11-09 | $46.47 | $46.58 | $46.47 | $46.53 | $46.53 | 5,642 |
2022-11-08 | $46.42 | $46.46 | $46.42 | $46.46 | $46.46 | 907 |
2022-11-07 | $46.38 | $46.39 | $46.37 | $46.37 | $46.37 | 1,558 |
2022-11-04 | $46.37 | $46.44 | $46.34 | $46.44 | $46.44 | 4,045 |
2022-11-03 | $46.28 | $46.42 | $46.28 | $46.35 | $46.35 | 11,128 |
2022-11-02 | $46.49 | $46.50 | $46.43 | $46.43 | $46.43 | 109,855 |
2022-11-01 | $46.61 | $46.62 | $46.48 | $46.51 | $46.51 | 3,250 |
2022-10-31 | $46.60 | $46.62 | $46.58 | $46.58 | $46.50 | 2,634 |
2022-10-28 | $46.65 | $46.70 | $46.65 | $46.68 | $46.60 | 24,750 |
2022-10-27 | $46.68 | $46.76 | $46.66 | $46.74 | $46.66 | 16,371 |
2022-10-26 | $46.55 | $46.68 | $46.55 | $46.60 | $46.60 | 3,269 |
2022-10-25 | $46.56 | $46.57 | $46.52 | $46.52 | $46.52 | 4,999 |
2022-10-24 | $46.39 | $46.48 | $46.39 | $46.47 | $46.47 | 8,824 |
2022-10-21 | $46.33 | $46.43 | $46.33 | $46.43 | $46.43 | 7,848 |
2022-10-20 | $46.34 | $46.34 | $46.28 | $46.28 | $46.28 | 3,855 |
2022-10-19 | $46.42 | $46.42 | $46.38 | $46.39 | $46.39 | 894 |
2022-10-18 | $46.58 | $46.58 | $46.49 | $46.54 | $46.54 | 1,357 |
2022-10-17 | $46.56 | $46.56 | $46.50 | $46.50 | $46.50 | 991 |
2022-10-14 | $46.60 | $46.60 | $46.43 | $46.45 | $46.45 | 875 |
2022-10-13 | $46.44 | $46.60 | $46.36 | $46.56 | $46.56 | 7,759 |
2022-10-12 | $46.61 | $46.70 | $46.61 | $46.70 | $46.70 | 9,867 |
2022-10-11 | $46.63 | $46.69 | $46.62 | $46.62 | $46.62 | 2,293 |
2022-10-10 | $46.63 | $46.63 | $46.57 | $46.61 | $46.61 | 1,331 |
2022-10-07 | $46.70 | $46.70 | $46.67 | $46.67 | $46.67 | 995 |
2022-10-06 | $46.84 | $46.84 | $46.77 | $46.77 | $46.77 | 1,201 |
2022-10-05 | $46.87 | $46.89 | $46.82 | $46.87 | $46.87 | 2,014 |
2022-10-04 | $46.96 | $46.99 | $46.95 | $46.95 | $46.95 | 1,572 |
2022-10-03 | $46.92 | $46.95 | $46.89 | $46.89 | $46.89 | 894 |
2022-09-30 | $46.86 | $46.91 | $46.76 | $46.76 | $46.76 | 2,511 |
2022-09-29 | $46.81 | $46.84 | $46.78 | $46.84 | $46.84 | 750 |
2022-09-28 | $46.76 | $46.92 | $46.75 | $46.92 | $46.92 | 20,665 |
2022-09-27 | $46.65 | $46.67 | $46.56 | $46.58 | $46.58 | 8,249 |
2022-09-26 | $46.78 | $46.78 | $46.62 | $46.63 | $46.63 | 3,171 |
2022-09-23 | $46.91 | $46.91 | $46.83 | $46.83 | $46.83 | 1,311 |
2022-09-22 | $47.04 | $47.04 | $46.92 | $46.96 | $46.96 | 2,987 |
2022-09-21 | $47.17 | $47.17 | $47.04 | $47.12 | $47.12 | 2,967 |
2022-09-20 | $47.16 | $47.16 | $47.14 | $47.15 | $47.15 | 795 |
2022-09-19 | $47.30 | $47.30 | $47.19 | $47.22 | $47.22 | 2,650 |
2022-09-16 | $47.24 | $47.31 | $47.24 | $47.30 | $47.30 | 1,694 |
2022-09-15 | $47.29 | $47.30 | $47.26 | $47.27 | $47.27 | 811 |
2022-09-14 | $47.33 | $47.36 | $47.33 | $47.35 | $47.35 | 455 |
2022-09-13 | $47.39 | $47.39 | $47.36 | $47.38 | $47.38 | 16,562 |
2022-09-12 | $47.62 | $47.62 | $47.55 | $47.55 | $47.55 | 830 |
2022-09-09 | $47.62 | $47.63 | $47.58 | $47.58 | $47.58 | 528 |
2022-09-08 | $47.63 | $47.66 | $47.63 | $47.63 | $47.63 | 5,198 |
2022-09-07 | $47.59 | $47.65 | $47.59 | $47.65 | $47.65 | 1,335 |
2022-09-06 | $47.62 | $47.62 | $47.56 | $47.56 | $47.56 | 849 |
2022-09-02 | $47.71 | $47.71 | $47.70 | $47.70 | $47.70 | 2,079 |
2022-09-01 | $47.62 | $47.62 | $47.61 | $47.61 | $47.61 | 703 |
2022-08-31 | $47.79 | $47.79 | $47.72 | $47.72 | $47.66 | 707 |
2022-08-30 | $47.82 | $47.82 | $47.76 | $47.78 | $47.72 | 4,805 |
2022-08-29 | $47.84 | $47.84 | $47.82 | $47.83 | $47.77 | 1,226 |
2022-08-26 | $47.96 | $47.96 | $47.91 | $47.91 | $47.85 | 567 |
2022-08-25 | $47.92 | $47.98 | $47.92 | $47.96 | $47.90 | 1,387 |
2022-08-24 | $47.91 | $47.91 | $47.89 | $47.89 | $47.82 | 748 |
2022-08-23 | $47.92 | $47.97 | $47.92 | $47.95 | $47.89 | 1,143 |
2022-08-22 | $47.95 | $47.98 | $47.93 | $47.93 | $47.86 | 1,388 |
2022-08-19 | $48.05 | $48.05 | $48.04 | $48.04 | $47.97 | 396 |
2022-08-18 | $48.14 | $48.14 | $48.09 | $48.12 | $48.06 | 1,657 |
2022-08-17 | $48.06 | $48.10 | $48.01 | $48.07 | $48.00 | 1,587 |
2022-08-16 | $48.21 | $48.22 | $48.14 | $48.17 | $48.11 | 1,267 |
2022-08-15 | $48.23 | $48.25 | $48.21 | $48.22 | $48.16 | 5,805 |
2022-08-12 | $48.27 | $48.27 | $48.11 | $48.16 | $48.09 | 5,284 |
2022-08-11 | $48.25 | $48.28 | $48.12 | $48.12 | $48.06 | 1,535 |
2022-08-10 | $48.22 | $48.26 | $48.14 | $48.16 | $48.10 | 2,754 |
2022-08-09 | $48.09 | $48.10 | $48.07 | $48.07 | $48.01 | 900 |
2022-08-08 | $48.13 | $48.17 | $48.13 | $48.14 | $48.08 | 1,260 |
2022-08-05 | $48.11 | $48.11 | $48.09 | $48.11 | $48.05 | 4,694 |
2022-08-04 | $48.29 | $48.38 | $48.29 | $48.38 | $48.32 | 3,203 |
2022-08-03 | $48.19 | $48.31 | $48.18 | $48.30 | $48.24 | 110,237 |
2022-08-02 | $48.48 | $48.50 | $48.26 | $48.26 | $48.19 | 10,097 |
2022-08-01 | $48.50 | $48.52 | $48.50 | $48.50 | $48.44 | 966 |
2022-07-29 | $48.51 | $48.57 | $48.50 | $48.54 | $48.41 | 13,967 |
2022-07-28 | $48.53 | $48.53 | $48.49 | $48.53 | $48.40 | 2,377 |
2022-07-27 | $48.25 | $48.36 | $48.25 | $48.36 | $48.23 | 1,718 |
2022-07-26 | $48.33 | $48.36 | $48.24 | $48.26 | $48.13 | 4,622 |
2022-07-25 | $48.27 | $48.27 | $48.27 | $48.27 | $48.14 | 449 |
2022-07-22 | $48.28 | $48.30 | $48.27 | $48.30 | $48.18 | 959 |
2022-07-21 | $47.98 | $48.11 | $47.98 | $48.11 | $47.99 | 1,151 |
2022-07-20 | $48.02 | $48.02 | $47.92 | $47.92 | $47.80 | 444 |
2022-07-19 | $48.00 | $48.00 | $47.95 | $47.95 | $47.83 | 430 |
2022-07-18 | $48.00 | $48.02 | $47.98 | $48.01 | $47.88 | 891 |
2022-07-15 | $47.99 | $48.04 | $47.99 | $48.04 | $47.92 | 428 |
2022-07-14 | $47.89 | $48.06 | $47.89 | $48.02 | $47.90 | 824 |
2022-07-13 | $48.08 | $48.08 | $48.04 | $48.04 | $47.91 | 583 |
2022-07-12 | $48.09 | $48.09 | $48.07 | $48.07 | $47.94 | 1,287 |
2022-07-11 | $48.01 | $48.06 | $48.00 | $48.00 | $47.88 | 797 |
2022-07-08 | $48.01 | $48.01 | $47.97 | $47.99 | $47.87 | 2,793 |
2022-07-07 | $48.17 | $48.17 | $48.06 | $48.08 | $47.96 | 1,915 |
2022-07-06 | $48.34 | $48.34 | $48.14 | $48.14 | $48.01 | 2,701 |
2022-07-05 | $48.31 | $48.33 | $48.29 | $48.30 | $48.17 | 4,928 |
2022-07-01 | $48.22 | $48.31 | $48.20 | $48.25 | $48.12 | 2,715 |
2022-06-30 | $48.04 | $48.12 | $48.04 | $48.10 | $47.92 | 773 |
2022-06-29 | $47.85 | $47.95 | $47.81 | $47.95 | $47.77 | 488 |
2022-06-28 | $47.84 | $47.85 | $47.81 | $47.83 | $47.65 | 15,274 |
2022-06-27 | $47.87 | $47.91 | $47.83 | $47.88 | $47.70 | 3,721 |
2022-06-24 | $47.69 | $47.93 | $47.69 | $47.93 | $47.74 | 18,571 |
2022-06-23 | $47.92 | $47.97 | $47.92 | $47.93 | $47.75 | 927 |
2022-06-22 | $47.79 | $47.84 | $47.79 | $47.82 | $47.64 | 1,744 |
2022-06-21 | $47.64 | $47.66 | $47.63 | $47.66 | $47.48 | 2,782 |
2022-06-17 | $47.70 | $47.78 | $47.67 | $47.70 | $47.52 | 7,082 |
2022-06-16 | $47.51 | $47.71 | $47.51 | $47.71 | $47.53 | 4,852 |
2022-06-15 | $47.49 | $47.67 | $47.47 | $47.63 | $47.45 | 3,145 |
2022-06-14 | $47.55 | $47.55 | $47.35 | $47.37 | $47.19 | 5,577 |
2022-06-13 | $47.64 | $47.64 | $47.50 | $47.55 | $47.37 | 2,432 |
2022-06-10 | $48.03 | $48.03 | $47.91 | $47.91 | $47.73 | 6,949 |
2022-06-09 | $48.18 | $48.20 | $48.15 | $48.17 | $47.98 | 12,250 |
2022-06-08 | $48.24 | $48.28 | $48.22 | $48.22 | $48.04 | 5,973 |
2022-06-07 | $48.26 | $48.31 | $48.25 | $48.27 | $48.08 | 3,705 |
2022-06-06 | $48.30 | $48.31 | $48.24 | $48.24 | $48.06 | 1,788 |
2022-06-03 | $48.32 | $48.38 | $48.32 | $48.37 | $48.19 | 10,054 |
2022-06-02 | $48.38 | $48.40 | $48.35 | $48.37 | $48.18 | 11,455 |
2022-06-01 | $48.46 | $48.46 | $48.36 | $48.36 | $48.18 | 3,146 |
2022-05-31 | $48.56 | $48.57 | $48.54 | $48.54 | $48.32 | 1,507 |
2022-05-27 | $48.67 | $48.67 | $48.66 | $48.66 | $48.43 | 2,531 |
2022-05-26 | $48.67 | $48.67 | $48.64 | $48.65 | $48.43 | 10,546 |
2022-05-25 | $48.60 | $48.65 | $48.60 | $48.65 | $48.43 | 93,641 |
2022-05-24 | $48.44 | $48.56 | $48.44 | $48.56 | $48.33 | 2,912 |
2022-05-23 | $48.40 | $48.41 | $48.39 | $48.39 | $48.16 | 2,060 |
2022-05-20 | $48.65 | $48.65 | $48.40 | $48.44 | $48.22 | 2,493 |
2022-05-19 | $48.44 | $48.44 | $48.35 | $48.38 | $48.15 | 3,897 |
2022-05-18 | $48.24 | $48.30 | $48.24 | $48.30 | $48.08 | 2,666 |
2022-05-17 | $48.30 | $48.30 | $48.28 | $48.28 | $48.06 | 1,587 |
2022-05-16 | $48.42 | $48.43 | $48.40 | $48.42 | $48.20 | 3,382 |
2022-05-13 | $48.38 | $48.38 | $48.37 | $48.37 | $48.15 | 614 |
2022-05-12 | $48.41 | $48.46 | $48.36 | $48.43 | $48.21 | 1,264 |
2022-05-11 | $48.26 | $48.35 | $48.23 | $48.34 | $48.12 | 3,426 |
2022-05-10 | $48.32 | $48.37 | $48.31 | $48.33 | $48.11 | 6,039 |
2022-05-09 | $48.20 | $48.29 | $48.17 | $48.29 | $48.07 | 16,024 |
2022-05-06 | $48.22 | $48.22 | $48.15 | $48.15 | $47.93 | 644 |
2022-05-05 | $48.25 | $48.27 | $48.14 | $48.17 | $47.95 | 1,107 |
2022-05-04 | $48.07 | $48.32 | $48.07 | $48.31 | $48.09 | 2,195 |
2022-05-03 | $48.19 | $48.22 | $48.14 | $48.14 | $47.92 | 1,157 |
2022-05-02 | $48.19 | $48.20 | $48.16 | $48.16 | $47.94 | 2,406 |
2022-04-29 | $48.24 | $48.29 | $48.24 | $48.27 | $47.99 | 1,320 |
2022-04-28 | $48.35 | $48.37 | $48.34 | $48.37 | $48.09 | 1,928 |
2022-04-27 | $48.48 | $48.49 | $48.40 | $48.44 | $48.17 | 4,032 |
2022-04-26 | $48.45 | $48.48 | $48.44 | $48.48 | $48.21 | 2,461 |
2022-04-25 | $48.36 | $48.43 | $48.36 | $48.36 | $48.09 | 5,141 |
2022-04-22 | $48.12 | $48.23 | $48.12 | $48.23 | $47.96 | 5,139 |
2022-04-21 | $48.32 | $48.32 | $48.20 | $48.25 | $47.98 | 5,525 |
2022-04-20 | $48.35 | $48.37 | $48.35 | $48.36 | $48.09 | 4,991 |
2022-04-19 | $48.39 | $48.40 | $48.31 | $48.31 | $48.04 | 2,138 |
2022-04-18 | $48.48 | $48.52 | $48.46 | $48.48 | $48.20 | 4,684 |
2022-04-14 | $48.63 | $48.66 | $48.52 | $48.52 | $48.25 | 9,080 |
2022-04-13 | $48.67 | $48.70 | $48.52 | $48.64 | $48.37 | 52,801 |
2022-04-12 | $48.56 | $48.60 | $48.56 | $48.59 | $48.32 | 9,292 |
2022-04-11 | $48.42 | $48.47 | $48.42 | $48.44 | $48.17 | 1,757 |
2022-04-08 | $48.42 | $48.48 | $48.42 | $48.48 | $48.21 | 2,746 |
2022-04-07 | $48.58 | $48.59 | $48.55 | $48.55 | $48.28 | 3,165 |
2022-04-06 | $48.46 | $48.55 | $48.46 | $48.53 | $48.26 | 2,801 |
2022-04-05 | $48.67 | $48.70 | $48.56 | $48.56 | $48.29 | 5,680 |
2022-04-04 | $48.75 | $48.75 | $48.70 | $48.72 | $48.45 | 3,047 |
2022-04-01 | $48.65 | $48.71 | $48.65 | $48.69 | $48.42 | 1,436 |
2022-03-31 | $48.89 | $48.90 | $48.88 | $48.88 | $48.56 | 773 |
2022-03-30 | $48.83 | $48.90 | $48.82 | $48.90 | $48.58 | 5,062 |
2022-03-29 | $48.76 | $48.81 | $48.76 | $48.81 | $48.49 | 1,494 |
2022-03-28 | $48.74 | $48.76 | $48.71 | $48.76 | $48.44 | 3,348 |
2022-03-25 | $48.85 | $48.86 | $48.71 | $48.76 | $48.43 | 27,348 |
2022-03-24 | $48.96 | $48.98 | $48.84 | $48.96 | $48.64 | 13,719 |
2022-03-23 | $48.95 | $49.00 | $48.95 | $48.99 | $48.67 | 2,468 |
2022-03-22 | $48.91 | $48.94 | $48.91 | $48.94 | $48.62 | 1,049 |
2022-03-21 | $49.13 | $49.14 | $48.95 | $48.98 | $48.65 | 2,250 |
2022-03-18 | $49.16 | $49.24 | $49.16 | $49.21 | $48.89 | 6,977 |
2022-03-17 | $49.19 | $49.22 | $49.18 | $49.18 | $48.85 | 1,047 |
2022-03-16 | $49.22 | $49.22 | $49.18 | $49.18 | $48.86 | 1,122 |
2022-03-15 | $49.29 | $49.29 | $49.20 | $49.23 | $48.90 | 6,583 |
2022-03-14 | $49.28 | $49.32 | $49.22 | $49.22 | $48.89 | 1,720 |
2022-03-11 | $49.57 | $49.57 | $49.39 | $49.41 | $49.08 | 2,880 |
2022-03-10 | $49.47 | $49.47 | $49.45 | $49.45 | $49.12 | 487 |
2022-03-09 | $49.54 | $49.55 | $49.50 | $49.53 | $49.21 | 4,897 |
2022-03-08 | $49.62 | $49.62 | $49.59 | $49.59 | $49.26 | 890 |
2022-03-07 | $49.70 | $49.70 | $49.67 | $49.67 | $49.34 | 4,219 |
2022-03-04 | $49.82 | $49.84 | $49.81 | $49.81 | $49.48 | 1,413 |
2022-03-03 | $49.74 | $49.77 | $49.73 | $49.73 | $49.40 | 541 |
2022-03-02 | $49.90 | $49.90 | $49.72 | $49.75 | $49.42 | 5,826 |
2022-03-01 | $49.90 | $50.02 | $49.90 | $49.98 | $49.65 | 13,933 |
2022-02-28 | $49.82 | $49.88 | $49.81 | $49.87 | $49.49 | 5,007 |
2022-02-25 | $49.67 | $49.68 | $49.63 | $49.68 | $49.30 | 7,217 |
2022-02-24 | $49.72 | $49.73 | $49.70 | $49.71 | $49.33 | 4,668 |
2022-02-23 | $49.62 | $49.66 | $49.62 | $49.66 | $49.28 | 3,703 |
2022-02-22 | $49.75 | $49.76 | $49.68 | $49.70 | $49.32 | 9,064 |
2022-02-18 | $49.79 | $49.82 | $49.77 | $49.79 | $49.41 | 3,249 |
2022-02-17 | $49.74 | $49.78 | $49.74 | $49.76 | $49.38 | 2,542 |
2022-02-16 | $49.67 | $49.72 | $49.65 | $49.70 | $49.32 | 4,032 |
2022-02-15 | $49.64 | $49.69 | $49.62 | $49.65 | $49.27 | 4,019 |
2022-02-14 | $49.66 | $49.67 | $49.61 | $49.65 | $49.28 | 2,734 |
2022-02-11 | $49.67 | $49.76 | $49.63 | $49.75 | $49.37 | 12,517 |
2022-02-10 | $49.76 | $49.78 | $49.62 | $49.62 | $49.25 | 16,827 |
2022-02-09 | $49.93 | $49.94 | $49.90 | $49.90 | $49.52 | 1,498 |
2022-02-08 | $49.93 | $49.94 | $49.92 | $49.92 | $49.54 | 4,797 |
2022-02-07 | $49.95 | $49.98 | $49.95 | $49.98 | $49.60 | 5,119 |
2022-02-04 | $49.98 | $50.00 | $49.94 | $49.95 | $49.57 | 3,602 |
2022-02-03 | $50.22 | $50.22 | $50.10 | $50.12 | $49.74 | 1,807 |
2022-02-02 | $50.19 | $50.20 | $50.17 | $50.19 | $49.81 | 6,368 |
2022-02-01 | $50.17 | $50.18 | $50.14 | $50.17 | $49.79 | 5,508 |
2022-01-31 | $50.17 | $50.20 | $50.17 | $50.20 | $49.78 | 3,074 |
2022-01-28 | $50.14 | $50.20 | $50.14 | $50.20 | $49.77 | 4,738 |
2022-01-27 | $50.16 | $50.19 | $50.16 | $50.16 | $49.73 | 5,792 |
2022-01-26 | $50.35 | $50.35 | $50.19 | $50.19 | $49.77 | 4,519 |
2022-01-25 | $50.37 | $50.38 | $50.32 | $50.32 | $49.89 | 7,419 |
2022-01-24 | $50.31 | $50.39 | $50.31 | $50.36 | $49.93 | 4,128 |
2022-01-21 | $50.33 | $50.35 | $50.33 | $50.33 | $49.90 | 3,479 |
2022-01-20 | $50.27 | $50.28 | $50.25 | $50.26 | $49.83 | 2,091 |
2022-01-19 | $50.25 | $50.29 | $50.21 | $50.25 | $49.83 | 15,757 |
2022-01-18 | $50.28 | $50.29 | $50.24 | $50.24 | $49.81 | 2,929 |
2022-01-14 | $50.42 | $50.42 | $50.37 | $50.37 | $49.94 | 1,227 |
2022-01-13 | $50.43 | $50.45 | $50.43 | $50.44 | $50.02 | 3,188 |
2022-01-12 | $50.45 | $50.46 | $50.43 | $50.44 | $50.01 | 6,081 |
2022-01-11 | $50.37 | $50.44 | $50.37 | $50.44 | $50.01 | 2,455 |
2022-01-10 | $50.40 | $50.42 | $50.40 | $50.41 | $49.98 | 5,173 |
2022-01-07 | $50.47 | $50.48 | $50.45 | $50.48 | $50.05 | 8,265 |
2022-01-06 | $50.51 | $50.51 | $50.49 | $50.49 | $50.07 | 7,288 |
2022-01-05 | $50.63 | $50.64 | $50.55 | $50.55 | $50.13 | 2,677 |
2022-01-04 | $50.63 | $50.66 | $50.62 | $50.66 | $50.23 | 5,730 |
2022-01-03 | $50.65 | $50.65 | $50.61 | $50.63 | $50.20 | 2,846 |
2021-12-31 | $50.73 | $50.75 | $50.66 | $50.72 | $50.29 | 9,347 |
2021-12-30 | $50.70 | $50.73 | $50.69 | $50.73 | $50.30 | 4,479 |
2021-12-29 | $50.72 | $50.77 | $50.72 | $50.76 | $50.28 | 20,422 |
2021-12-28 | $50.77 | $50.79 | $50.70 | $50.77 | $50.29 | 16,130 |
2021-12-27 | $50.74 | $50.76 | $50.68 | $50.76 | $50.27 | 13,799 |
2021-12-23 | $50.71 | $50.78 | $50.71 | $50.77 | $50.29 | 8,177 |
2021-12-22 | $50.72 | $50.79 | $50.66 | $50.77 | $50.29 | 19,846 |
2021-12-21 | $50.41 | $50.80 | $50.41 | $50.77 | $50.29 | 3,249 |
2021-12-20 | $50.83 | $50.85 | $50.82 | $50.82 | $50.34 | 4,140 |
2021-12-17 | $50.68 | $50.86 | $50.68 | $50.82 | $50.33 | 12,823 |
2021-12-16 | $50.72 | $50.82 | $50.72 | $50.82 | $50.33 | 6,429 |
2021-12-15 | $50.91 | $50.98 | $50.68 | $50.74 | $50.26 | 200,625 |
2021-12-14 | $50.99 | $51.02 | $50.99 | $51.01 | $50.26 | 3,498 |
2021-12-13 | $50.97 | $51.04 | $50.71 | $51.03 | $50.28 | 25,685 |
2021-12-10 | $50.98 | $51.02 | $50.98 | $50.99 | $50.24 | 2,514 |
2021-12-09 | $50.99 | $51.00 | $50.94 | $50.98 | $50.23 | 5,020 |
2021-12-08 | $50.90 | $50.98 | $50.90 | $50.98 | $50.23 | 3,739 |
2021-12-07 | $50.98 | $51.01 | $50.98 | $50.99 | $50.24 | 4,074 |
2021-12-06 | $51.07 | $51.09 | $51.02 | $51.03 | $50.29 | 5,613 |
2021-12-03 | $51.00 | $51.12 | $51.00 | $51.09 | $50.35 | 9,946 |
2021-12-02 | $51.07 | $51.09 | $51.03 | $51.04 | $50.30 | 2,640 |
2021-12-01 | $51.10 | $51.15 | $51.09 | $51.15 | $50.40 | 7,358 |
2021-11-30 | $51.23 | $51.27 | $51.14 | $51.15 | $50.36 | 4,107 |
2021-11-29 | $50.95 | $51.17 | $50.95 | $51.17 | $50.38 | 2,233 |
2021-11-26 | $51.15 | $51.16 | $51.11 | $51.13 | $50.34 | 9,717 |
2021-11-24 | $50.93 | $50.99 | $50.93 | $50.99 | $50.19 | 7,140 |
2021-11-23 | $51.01 | $51.05 | $51.01 | $51.01 | $50.22 | 5,994 |
2021-11-22 | $51.06 | $51.06 | $51.01 | $51.02 | $50.22 | 1,168 |
2021-11-19 | $51.21 | $51.21 | $51.14 | $51.14 | $50.35 | 3,528 |
2021-11-18 | $51.05 | $51.15 | $51.05 | $51.14 | $50.35 | 8,299 |
2021-11-17 | $51.09 | $51.14 | $51.09 | $51.14 | $50.35 | 3,728 |
2021-11-16 | $51.10 | $51.11 | $51.08 | $51.10 | $50.31 | 15,392 |
2021-11-15 | $51.11 | $51.11 | $51.10 | $51.10 | $50.31 | 1,587 |
2021-11-12 | $51.19 | $51.19 | $51.14 | $51.14 | $50.35 | 1,286 |
2021-11-11 | $51.15 | $51.15 | $51.10 | $51.10 | $50.31 | 1,621 |
2021-11-10 | $51.24 | $51.25 | $51.17 | $51.17 | $50.38 | 13,690 |
2021-11-09 | $51.35 | $51.36 | $51.31 | $51.34 | $50.54 | 20,652 |
2021-11-08 | $51.33 | $51.34 | $51.29 | $51.30 | $50.50 | 1,720 |
2021-11-05 | $51.33 | $51.38 | $51.33 | $51.38 | $50.58 | 819 |
2021-11-04 | $51.28 | $51.34 | $51.28 | $51.32 | $50.52 | 6,440 |
2021-11-03 | $51.24 | $51.26 | $51.19 | $51.26 | $50.46 | 1,098 |
2021-11-02 | $51.25 | $51.28 | $51.24 | $51.27 | $50.48 | 4,779 |
2021-11-01 | $51.17 | $51.24 | $51.17 | $51.20 | $50.40 | 21,461 |
2021-10-29 | $51.19 | $51.27 | $51.19 | $51.26 | $50.43 | 2,689 |
2021-10-28 | $51.23 | $51.27 | $51.23 | $51.25 | $50.42 | 6,712 |
2021-10-27 | $51.27 | $51.29 | $51.26 | $51.27 | $50.44 | 1,054 |
2021-10-26 | $51.25 | $51.26 | $51.25 | $51.26 | $50.42 | 1,753 |
2021-10-25 | $51.24 | $51.26 | $51.24 | $51.26 | $50.43 | 664 |
2021-10-22 | $51.22 | $51.23 | $51.22 | $51.23 | $50.40 | 1,072 |
2021-10-21 | $51.27 | $51.28 | $51.23 | $51.24 | $50.41 | 1,076 |
2021-10-20 | $51.32 | $51.33 | $51.32 | $51.32 | $50.48 | 846 |
2021-10-19 | $51.30 | $51.32 | $51.30 | $51.30 | $50.47 | 2,012 |
2021-10-18 | $51.31 | $51.31 | $51.27 | $51.30 | $50.46 | 5,609 |
2021-10-15 | $51.37 | $51.40 | $51.35 | $51.35 | $50.51 | 5,780 |
2021-10-14 | $51.42 | $51.43 | $51.42 | $51.42 | $50.59 | 10,613 |
2021-10-13 | $51.36 | $51.40 | $51.36 | $51.39 | $50.56 | 8,241 |
2021-10-12 | $51.39 | $51.39 | $51.39 | $51.39 | $50.56 | 303 |
2021-10-11 | $51.38 | $51.39 | $51.36 | $51.36 | $50.53 | 1,373 |
2021-10-08 | $51.45 | $51.46 | $51.43 | $51.43 | $50.60 | 626 |
2021-10-07 | $51.47 | $51.48 | $51.46 | $51.46 | $50.63 | 1,888 |
2021-10-06 | $51.50 | $51.51 | $51.50 | $51.50 | $50.67 | 1,635 |
2021-10-05 | $51.53 | $51.53 | $51.51 | $51.51 | $50.68 | 1,599 |
2021-10-04 | $51.54 | $51.55 | $51.54 | $51.54 | $50.71 | 2,255 |
2021-10-01 | $51.59 | $51.63 | $51.59 | $51.63 | $50.80 | 2,901 |
2021-09-30 | $51.55 | $51.57 | $51.55 | $51.57 | $50.67 | 456 |
2021-09-29 | $51.54 | $51.56 | $51.54 | $51.55 | $50.64 | 849 |
2021-09-28 | $51.54 | $51.55 | $51.54 | $51.54 | $50.63 | 3,519 |
2021-09-27 | $51.80 | $51.80 | $51.55 | $51.56 | $50.65 | 2,086 |
2021-09-24 | $51.61 | $51.61 | $51.58 | $51.58 | $50.67 | 8,763 |
2021-09-23 | $51.64 | $51.64 | $51.60 | $51.60 | $50.69 | 5,228 |
2021-09-22 | $51.81 | $51.81 | $51.66 | $51.66 | $50.75 | 751 |
2021-09-21 | $51.71 | $51.71 | $51.68 | $51.69 | $50.78 | 4,739 |
2021-09-20 | $51.68 | $51.69 | $51.67 | $51.69 | $50.77 | 1,386 |
2021-09-17 | $51.65 | $51.66 | $51.65 | $51.66 | $50.75 | 972 |
2021-09-16 | $51.69 | $51.69 | $51.68 | $51.68 | $50.77 | 3,455 |
2021-09-15 | $51.73 | $51.73 | $51.70 | $51.73 | $50.81 | 4,007 |
2021-09-14 | $51.81 | $51.81 | $51.69 | $51.73 | $50.82 | 476,341 |
2021-09-13 | $51.77 | $51.77 | $51.68 | $51.71 | $50.80 | 1,354 |
2021-09-10 | $51.80 | $51.80 | $51.69 | $51.70 | $50.79 | 3,393 |
2021-09-09 | $51.71 | $51.73 | $51.71 | $51.72 | $50.80 | 2,531 |
2021-09-08 | $51.78 | $51.78 | $51.70 | $51.70 | $50.79 | 1,628 |
2021-09-07 | $51.70 | $51.70 | $51.68 | $51.68 | $50.77 | 2,317 |
2021-09-03 | $51.90 | $51.90 | $51.72 | $51.73 | $50.81 | 1,484 |
2021-09-02 | $51.79 | $51.79 | $51.72 | $51.73 | $50.81 | 4,176 |
2021-09-01 | $51.99 | $51.99 | $51.76 | $51.76 | $50.84 | 3,704 |
2021-08-31 | $51.75 | $51.77 | $51.75 | $51.77 | $50.81 | 3,805 |
2021-08-30 | $51.84 | $51.84 | $51.74 | $51.76 | $50.80 | 1,037 |
2021-08-27 | $51.71 | $51.74 | $51.71 | $51.74 | $50.78 | 5,123 |
2021-08-26 | $51.73 | $51.73 | $51.68 | $51.69 | $50.73 | 5,543 |
2021-08-25 | $51.74 | $51.74 | $51.69 | $51.69 | $50.73 | 2,946 |
2021-08-24 | $51.78 | $51.78 | $51.71 | $51.71 | $50.75 | 1,364 |
2021-08-23 | $51.72 | $51.72 | $51.70 | $51.72 | $50.76 | 3,738 |
2021-08-20 | $51.74 | $51.74 | $51.71 | $51.72 | $50.76 | 5,868 |
2021-08-19 | $52.02 | $52.02 | $51.73 | $51.73 | $50.77 | 923 |
2021-08-18 | $51.76 | $51.76 | $51.70 | $51.72 | $50.76 | 5,775 |
2021-08-17 | $51.77 | $51.77 | $51.73 | $51.73 | $50.78 | 2,720 |
2021-08-16 | $51.76 | $51.76 | $51.72 | $51.75 | $50.79 | 5,031 |
2021-08-13 | $51.96 | $51.96 | $51.71 | $51.73 | $50.77 | 12,718 |
2021-08-12 | $51.72 | $51.72 | $51.70 | $51.70 | $50.74 | 838 |
2021-08-11 | $51.93 | $51.93 | $51.68 | $51.71 | $50.75 | 8,393 |
2021-08-10 | $51.69 | $51.69 | $51.66 | $51.66 | $50.71 | 2,054 |
2021-08-09 | $51.77 | $51.77 | $51.70 | $51.70 | $50.75 | 1,425 |
2021-08-06 | $51.75 | $51.75 | $51.74 | $51.74 | $50.78 | 3,712 |
2021-08-05 | $51.83 | $51.83 | $51.77 | $51.79 | $50.83 | 2,324 |
2021-08-04 | $52.09 | $52.09 | $51.83 | $51.84 | $50.88 | 2,726 |
2021-08-03 | $51.96 | $51.96 | $51.86 | $51.87 | $50.91 | 7,292 |
2021-08-02 | $52.00 | $52.00 | $51.56 | $51.84 | $50.88 | 59,945 |
2021-07-30 | $52.00 | $52.00 | $51.86 | $51.87 | $50.87 | 3,583 |
2021-07-29 | $51.99 | $51.99 | $51.84 | $51.85 | $50.85 | 5,937 |
2021-07-28 | $52.00 | $52.00 | $51.82 | $51.85 | $50.85 | 8,420 |
2021-07-27 | $51.87 | $51.87 | $51.84 | $51.85 | $50.84 | 9,084 |
2021-07-26 | $51.90 | $51.90 | $51.82 | $51.83 | $50.83 | 7,598 |
2021-07-23 | $51.86 | $51.88 | $51.86 | $51.86 | $50.86 | 2,895 |
2021-07-22 | $52.08 | $52.08 | $51.87 | $51.87 | $50.87 | 823 |
2021-07-21 | $51.93 | $51.93 | $51.84 | $51.84 | $50.84 | 5,575 |
2021-07-20 | $51.93 | $51.93 | $51.88 | $51.88 | $50.88 | 3,251 |
2021-07-19 | $51.89 | $51.89 | $51.85 | $51.85 | $50.85 | 3,576 |
2021-07-16 | $51.47 | $51.79 | $51.47 | $51.78 | $50.78 | 6,472 |
2021-07-15 | $51.86 | $51.86 | $51.78 | $51.80 | $50.80 | 1,204 |
2021-07-14 | $51.76 | $51.79 | $51.76 | $51.79 | $50.79 | 2,142 |
2021-07-13 | $51.66 | $51.76 | $51.66 | $51.74 | $50.74 | 3,339 |
2021-07-12 | $52.07 | $52.07 | $51.62 | $51.78 | $50.78 | 12,059 |
2021-07-09 | $51.62 | $51.81 | $51.62 | $51.80 | $50.80 | 7,440 |
2021-07-08 | $51.85 | $51.85 | $51.81 | $51.85 | $50.85 | 16,058 |
2021-07-07 | $51.68 | $51.81 | $51.68 | $51.81 | $50.81 | 5,549 |
2021-07-06 | $51.75 | $51.79 | $51.75 | $51.79 | $50.79 | 4,047 |
2021-07-02 | $51.73 | $51.74 | $51.73 | $51.74 | $50.74 | 2,733 |
2021-07-01 | $51.75 | $51.75 | $51.73 | $51.75 | $50.75 | 1,383 |
2021-06-30 | $51.80 | $51.80 | $51.75 | $51.76 | $50.72 | 1,928 |
2021-06-29 | $51.65 | $51.75 | $51.65 | $51.75 | $50.71 | 8,118 |
2021-06-28 | $51.63 | $51.75 | $51.63 | $51.73 | $50.69 | 3,107 |
2021-06-25 | $51.80 | $51.80 | $51.71 | $51.72 | $50.67 | 3,468 |
2021-06-24 | $51.84 | $51.84 | $51.70 | $51.73 | $50.69 | 5,789 |
2021-06-23 | $51.77 | $51.77 | $51.73 | $51.73 | $50.69 | 701 |
2021-06-22 | $51.72 | $51.76 | $51.71 | $51.76 | $50.71 | 7,086 |
2021-06-21 | $51.69 | $51.71 | $51.69 | $51.71 | $50.67 | 3,498 |
2021-06-18 | $51.81 | $51.81 | $51.68 | $51.71 | $50.67 | 3,315 |
2021-06-17 | $51.77 | $51.77 | $51.73 | $51.75 | $50.70 | 4,723 |
2021-06-16 | $51.89 | $51.89 | $51.76 | $51.76 | $50.72 | 4,093 |
2021-06-15 | $51.85 | $51.88 | $51.85 | $51.87 | $50.83 | 4,020 |
2021-06-14 | $51.83 | $51.89 | $51.82 | $51.84 | $50.80 | 4,900 |
2021-06-11 | $51.94 | $51.94 | $51.86 | $51.92 | $50.87 | 4,993 |
2021-06-10 | $51.77 | $51.94 | $51.64 | $51.86 | $50.82 | 13,351 |
2021-06-09 | $51.83 | $51.93 | $51.79 | $51.86 | $50.82 | 2,562 |
2021-06-08 | $51.91 | $51.91 | $51.84 | $51.91 | $50.86 | 2,253 |
2021-06-07 | $51.88 | $51.88 | $51.80 | $51.80 | $50.75 | 950 |
2021-06-04 | $51.88 | $51.89 | $51.75 | $51.89 | $50.85 | 4,119 |
2021-06-03 | $51.87 | $51.87 | $51.78 | $51.78 | $50.73 | 1,448 |
2021-06-02 | $51.90 | $51.90 | $51.78 | $51.90 | $50.86 | 4,666 |
2021-06-01 | $51.87 | $51.88 | $51.73 | $51.88 | $50.84 | 1,999 |
2021-05-28 | $51.93 | $51.93 | $51.83 | $51.87 | $50.78 | 1,743 |
2021-05-27 | $51.92 | $51.92 | $51.83 | $51.86 | $50.77 | 2,317 |
2021-05-26 | $51.92 | $51.92 | $51.82 | $51.82 | $50.73 | 3,020 |
2021-05-25 | $51.90 | $51.91 | $51.80 | $51.82 | $50.73 | 1,646 |
2021-05-24 | $51.85 | $51.88 | $51.80 | $51.80 | $50.71 | 8,051 |
2021-05-21 | $51.90 | $51.90 | $51.74 | $51.80 | $50.71 | 2,446 |
2021-05-20 | $51.87 | $51.87 | $51.80 | $51.80 | $50.71 | 879 |
2021-05-19 | $51.88 | $51.88 | $51.71 | $51.77 | $50.69 | 1,599 |
2021-05-18 | $51.87 | $51.87 | $51.86 | $51.86 | $50.77 | 1,777 |
2021-05-17 | $51.87 | $51.87 | $51.72 | $51.79 | $50.70 | 8,056 |
2021-05-14 | $51.88 | $51.88 | $51.73 | $51.79 | $50.70 | 1,421 |
2021-05-13 | $51.85 | $51.85 | $51.78 | $51.79 | $50.70 | 2,173 |
2021-05-12 | $51.82 | $51.83 | $51.82 | $51.83 | $50.74 | 2,173 |
2021-05-11 | $51.88 | $51.88 | $51.88 | $51.88 | $50.79 | 3,275 |
2021-05-10 | $51.91 | $51.91 | $51.88 | $51.88 | $50.79 | 3,287 |
2021-05-07 | $51.93 | $51.93 | $51.86 | $51.86 | $50.77 | 3,399 |
2021-05-06 | $51.87 | $51.88 | $51.83 | $51.83 | $50.74 | 815 |
2021-05-05 | $51.85 | $51.87 | $51.77 | $51.83 | $50.74 | 1,620 |
2021-05-04 | $51.73 | $51.86 | $51.73 | $51.79 | $50.70 | 6,061 |
2021-05-03 | $51.83 | $51.83 | $51.77 | $51.77 | $50.68 | 4,448 |
2021-04-30 | $51.87 | $51.87 | $51.80 | $51.83 | $50.70 | 1,260 |
2021-04-29 | $51.83 | $51.83 | $51.72 | $51.78 | $50.65 | 1,139 |
2021-04-28 | $51.84 | $51.84 | $51.68 | $51.73 | $50.60 | 11,405 |
2021-04-27 | $51.85 | $51.85 | $51.77 | $51.77 | $50.64 | 1,760 |
2021-04-26 | $51.86 | $51.86 | $51.76 | $51.76 | $50.63 | 1,305 |
2021-04-23 | $51.89 | $51.89 | $51.75 | $51.80 | $50.67 | 1,706 |
2021-04-22 | $51.87 | $51.88 | $51.76 | $51.82 | $50.68 | 2,274 |
2021-04-21 | $51.88 | $51.88 | $51.86 | $51.87 | $50.73 | 42,700 |
2021-04-20 | $51.84 | $51.86 | $51.84 | $51.86 | $50.72 | 5,063 |
2021-04-19 | $51.82 | $51.85 | $51.82 | $51.83 | $50.70 | 11,092 |
2021-04-16 | $51.84 | $51.84 | $51.83 | $51.83 | $50.70 | 1,395 |
2021-04-15 | $51.84 | $51.85 | $51.82 | $51.85 | $50.72 | 3,199 |
2021-04-14 | $51.80 | $51.81 | $51.80 | $51.81 | $50.67 | 14,178 |
2021-04-13 | $51.79 | $51.82 | $51.78 | $51.82 | $50.69 | 5,811 |
2021-04-12 | $51.76 | $51.77 | $51.75 | $51.77 | $50.64 | 17,304 |
2021-04-09 | $25.89 | $25.91 | $25.89 | $25.91 | $50.68 | 3,185 |
2021-04-08 | $25.90 | $25.91 | $25.89 | $25.89 | $50.65 | 5,031 |
2021-04-07 | $25.92 | $25.92 | $25.73 | $25.89 | $50.65 | 8,884 |
2021-04-06 | $25.90 | $25.90 | $25.87 | $25.90 | $50.66 | 2,489 |
2021-04-05 | $25.87 | $25.87 | $25.86 | $25.86 | $50.59 | 2,199 |
2021-04-01 | $25.90 | $25.91 | $25.88 | $25.88 | $50.62 | 12,461 |
2021-03-31 | $25.91 | $25.92 | $25.90 | $25.90 | $50.62 | 588 |
2021-03-30 | $25.91 | $25.91 | $25.87 | $25.90 | $50.62 | 2,612 |
2021-03-29 | $25.93 | $25.93 | $25.91 | $25.91 | $50.64 | 864 |
2021-03-26 | $25.93 | $25.94 | $25.92 | $25.92 | $50.66 | 1,135 |
2021-03-25 | $25.94 | $25.94 | $25.92 | $25.92 | $50.67 | 715 |
2021-03-24 | $25.93 | $25.93 | $25.92 | $25.92 | $50.66 | 909 |
2021-03-23 | $25.92 | $25.92 | $25.89 | $25.91 | $50.65 | 1,304 |
2021-03-22 | $25.87 | $25.90 | $25.87 | $25.89 | $50.60 | 4,807 |
2021-03-19 | $25.90 | $25.91 | $25.88 | $25.89 | $50.60 | 2,612 |
2021-03-18 | $25.87 | $25.91 | $25.87 | $25.90 | $50.61 | 13,536 |
2021-03-17 | $25.91 | $25.93 | $25.91 | $25.93 | $50.68 | 2,805 |
2021-03-16 | $25.92 | $25.93 | $25.91 | $25.91 | $50.63 | 40,885 |
2021-03-15 | $25.91 | $25.92 | $25.89 | $25.91 | $50.63 | 3,602 |
2021-03-12 | $25.87 | $25.91 | $25.87 | $25.90 | $50.61 | 1,116 |
2021-03-11 | $25.94 | $25.94 | $25.92 | $25.93 | $50.67 | 1,716 |
2021-03-10 | $25.87 | $25.92 | $25.87 | $25.91 | $50.64 | 4,470 |
2021-03-09 | $25.87 | $25.91 | $25.87 | $25.90 | $50.61 | 3,725 |
2021-03-08 | $25.92 | $25.92 | $25.87 | $25.88 | $50.58 | 1,235 |
2021-03-05 | $25.93 | $25.93 | $25.92 | $25.92 | $50.66 | 541 |
2021-03-04 | $25.97 | $25.97 | $25.92 | $25.93 | $50.68 | 782 |
2021-03-03 | $25.98 | $25.98 | $25.93 | $25.95 | $50.72 | 2,174 |
2021-03-02 | $25.98 | $25.99 | $25.98 | $25.98 | $50.77 | 5,196 |
2021-03-01 | $25.97 | $25.98 | $25.93 | $25.98 | $50.78 | 6,936 |
2021-02-26 | $25.95 | $25.98 | $25.94 | $25.98 | $50.73 | 2,030 |
2021-02-25 | $26.06 | $26.06 | $25.91 | $25.91 | $50.59 | 5,535 |
2021-02-24 | $26.00 | $26.03 | $26.00 | $26.02 | $50.80 | 4,932 |
2021-02-23 | $26.03 | $26.04 | $26.00 | $26.04 | $50.84 | 1,838 |
2021-02-22 | $26.05 | $26.05 | $26.00 | $26.02 | $50.80 | 4,776 |
2021-02-19 | $26.06 | $26.06 | $26.02 | $26.04 | $50.84 | 1,859 |
2021-02-18 | $26.06 | $26.06 | $26.03 | $26.05 | $50.86 | 1,733 |
2021-02-17 | $26.05 | $26.05 | $26.04 | $26.05 | $50.86 | 2,244 |
2021-02-16 | $26.03 | $26.06 | $26.03 | $26.04 | $50.85 | 7,064 |
2021-02-12 | $26.09 | $26.09 | $26.08 | $26.08 | $50.92 | 2,095 |
2021-02-11 | $26.10 | $26.10 | $26.07 | $26.09 | $50.95 | 3,270 |
2021-02-10 | $26.09 | $26.09 | $26.06 | $26.08 | $50.92 | 4,224 |
2021-02-09 | $26.08 | $26.09 | $26.06 | $26.07 | $50.91 | 2,563 |
2021-02-08 | $26.08 | $26.09 | $26.06 | $26.06 | $50.90 | 1,435 |
2021-02-05 | $26.09 | $26.11 | $26.08 | $26.08 | $50.93 | 32,191 |
2021-02-04 | $26.08 | $26.10 | $26.08 | $26.09 | $50.95 | 4,862 |
2021-02-03 | $26.08 | $26.09 | $26.08 | $26.09 | $50.94 | 40,013 |
2021-02-02 | $26.06 | $26.09 | $26.06 | $26.09 | $50.94 | 4,239 |
2021-02-01 | $26.05 | $26.11 | $26.05 | $26.10 | $50.96 | 11,210 |
2021-01-29 | $26.10 | $26.10 | $26.09 | $26.10 | $50.91 | 5,731 |
2021-01-28 | $26.10 | $26.13 | $26.10 | $26.11 | $50.93 | 12,293 |
2021-01-27 | $26.11 | $26.11 | $26.09 | $26.09 | $50.89 | 865 |
2021-01-26 | $26.10 | $26.10 | $26.09 | $26.10 | $50.91 | 1,664 |
2021-01-25 | $26.10 | $26.10 | $26.08 | $26.09 | $50.89 | 6,035 |
2021-01-22 | $26.10 | $26.10 | $26.09 | $26.10 | $50.90 | 5,089 |
2021-01-21 | $26.09 | $26.09 | $26.07 | $26.08 | $50.86 | 2,017 |
2021-01-20 | $26.09 | $26.09 | $26.09 | $26.09 | $50.88 | 1,758 |
2021-01-19 | $26.08 | $26.09 | $26.04 | $26.09 | $50.88 | 2,223 |
2021-01-15 | $26.08 | $26.08 | $26.07 | $26.07 | $50.86 | 1,097 |
2021-01-14 | $26.08 | $26.09 | $26.07 | $26.07 | $50.85 | 1,683 |
2021-01-13 | $26.04 | $26.08 | $26.04 | $26.08 | $50.86 | 1,692 |
2021-01-12 | $26.06 | $26.08 | $26.05 | $26.07 | $50.85 | 4,768 |
2021-01-11 | $26.07 | $26.09 | $26.05 | $26.07 | $50.85 | 3,537 |
2021-01-08 | $26.08 | $26.09 | $26.07 | $26.08 | $50.86 | 3,232 |
2021-01-07 | $26.08 | $26.10 | $26.08 | $26.09 | $50.88 | 7,077 |
2021-01-06 | $26.10 | $26.10 | $26.06 | $26.09 | $50.88 | 2,119 |
2021-01-05 | $26.12 | $26.13 | $26.10 | $26.12 | $50.94 | 6,438 |
2021-01-04 | $26.11 | $26.11 | $26.11 | $26.11 | $50.93 | 1,370 |
2020-12-31 | $26.12 | $26.13 | $26.11 | $26.12 | $50.94 | 1,154 |
2020-12-30 | $26.11 | $26.13 | $26.10 | $26.12 | $50.95 | 11,332 |
2020-12-29 | $26.14 | $26.14 | $26.12 | $26.12 | $50.89 | 1,552 |
2020-12-28 | $26.12 | $26.13 | $26.12 | $26.13 | $50.90 | 856 |
2020-12-24 | $26.13 | $26.14 | $26.11 | $26.12 | $50.90 | 1,113 |
2020-12-23 | $26.10 | $26.13 | $26.10 | $26.13 | $50.90 | 1,920 |
2020-12-22 | $26.13 | $26.13 | $26.09 | $26.12 | $50.89 | 3,943 |
2020-12-21 | $26.13 | $26.13 | $26.09 | $26.10 | $50.86 | 1,268 |
2020-12-18 | $26.13 | $26.13 | $26.12 | $26.12 | $50.88 | 1,362 |
2020-12-17 | $26.13 | $26.13 | $26.10 | $26.11 | $50.87 | 1,280 |
2020-12-16 | $26.12 | $26.12 | $26.09 | $26.11 | $50.86 | 1,539 |
2020-12-15 | $26.14 | $26.20 | $26.11 | $26.11 | $50.87 | 6,016 |
2020-12-14 | $26.26 | $26.26 | $26.23 | $26.23 | $50.90 | 947 |
2020-12-11 | $26.26 | $26.27 | $26.22 | $26.24 | $50.92 | 2,802 |
2020-12-10 | $26.24 | $26.24 | $26.22 | $26.22 | $50.88 | 691 |
2020-12-09 | $26.23 | $26.24 | $26.15 | $26.18 | $50.81 | 1,990 |
2020-12-08 | $26.24 | $26.25 | $26.19 | $26.20 | $50.85 | 5,988 |
2020-12-07 | $26.24 | $26.24 | $26.21 | $26.21 | $50.86 | 1,238 |
2020-12-04 | $26.14 | $26.20 | $26.14 | $26.20 | $50.85 | 5,002 |
2020-12-03 | $26.24 | $26.24 | $26.19 | $26.21 | $50.87 | 1,622 |
2020-12-02 | $26.22 | $26.23 | $26.18 | $26.21 | $50.87 | 3,899 |
2020-12-01 | $26.24 | $26.24 | $26.18 | $26.19 | $50.82 | 3,006 |
2020-11-30 | $26.27 | $26.27 | $26.25 | $26.25 | $50.88 | 614 |
2020-11-27 | $26.26 | $26.26 | $26.25 | $26.25 | $50.88 | 1,322 |
2020-11-25 | $26.26 | $26.27 | $26.18 | $26.24 | $50.86 | 5,735 |
2020-11-24 | $26.25 | $26.27 | $26.23 | $26.23 | $50.85 | 2,000 |
2020-11-23 | $26.25 | $26.25 | $26.22 | $26.22 | $50.83 | 2,205 |
2020-11-20 | $26.25 | $26.25 | $26.22 | $26.23 | $50.84 | 2,417 |
2020-11-19 | $26.25 | $26.25 | $26.19 | $26.23 | $50.84 | 2,021 |
2020-11-18 | $26.24 | $26.24 | $26.20 | $26.22 | $50.82 | 2,634 |
2020-11-17 | $26.23 | $26.23 | $26.19 | $26.22 | $50.82 | 1,197 |
2020-11-16 | $26.22 | $26.23 | $26.19 | $26.19 | $50.77 | 2,499 |
2020-11-13 | $26.22 | $26.22 | $26.22 | $26.22 | $50.82 | 2,039 |
2020-11-12 | $26.14 | $26.23 | $26.14 | $26.18 | $50.75 | 1,272 |
2020-11-11 | $26.19 | $26.30 | $26.16 | $26.17 | $50.72 | 4,830 |
2020-11-10 | $26.21 | $26.27 | $26.19 | $26.20 | $50.79 | 9,145 |
2020-11-09 | $26.22 | $26.30 | $26.19 | $26.20 | $50.80 | 3,859 |
2020-11-06 | $26.24 | $26.24 | $26.23 | $26.23 | $50.85 | 2,513 |
2020-11-05 | $26.25 | $26.25 | $26.24 | $26.24 | $50.87 | 2,593 |
2020-11-04 | $26.25 | $26.34 | $26.22 | $26.24 | $50.87 | 8,865 |
2020-11-03 | $26.22 | $26.29 | $26.20 | $26.20 | $50.79 | 4,476 |
2020-11-02 | $26.23 | $26.24 | $26.20 | $26.21 | $50.81 | 1,202 |
2020-10-30 | $26.26 | $26.26 | $26.21 | $26.23 | $50.79 | 3,193 |
2020-10-29 | $26.27 | $26.27 | $26.24 | $26.25 | $50.82 | 3,879 |
2020-10-28 | $26.33 | $26.33 | $26.26 | $26.27 | $50.86 | 7,738 |
2020-10-27 | $26.27 | $26.30 | $26.27 | $26.30 | $50.91 | 4,970 |
2020-10-26 | $26.25 | $26.27 | $26.25 | $26.25 | $50.82 | 1,570 |
2020-10-23 | $26.25 | $26.27 | $26.24 | $26.25 | $50.82 | 2,237 |
2020-10-22 | $26.26 | $26.31 | $26.25 | $26.29 | $50.90 | 4,419 |
2020-10-21 | $26.26 | $26.26 | $26.22 | $26.25 | $50.83 | 2,518 |
2020-10-20 | $26.26 | $26.27 | $26.23 | $26.24 | $50.80 | 4,558 |
2020-10-19 | $26.26 | $26.27 | $26.22 | $26.24 | $50.81 | 6,716 |
2020-10-16 | $26.27 | $26.27 | $26.23 | $26.27 | $50.85 | 6,099 |
2020-10-15 | $26.27 | $26.27 | $26.22 | $26.25 | $50.82 | 1,341 |
2020-10-14 | $26.27 | $26.27 | $26.20 | $26.24 | $50.80 | 1,853 |
2020-10-13 | $26.18 | $26.22 | $26.13 | $26.22 | $50.76 | 6,096 |
2020-10-12 | $26.26 | $26.29 | $26.17 | $26.23 | $50.78 | 6,055 |
2020-10-09 | $26.26 | $26.28 | $26.16 | $26.22 | $50.77 | 5,329 |
2020-10-08 | $26.24 | $26.25 | $26.17 | $26.21 | $50.75 | 1,657 |
2020-10-07 | $26.25 | $26.27 | $26.16 | $26.20 | $50.73 | 5,164 |
2020-10-06 | $26.26 | $26.26 | $26.16 | $26.21 | $50.74 | 5,391 |
2020-10-05 | $26.26 | $26.29 | $26.25 | $26.27 | $50.86 | 5,061 |
2020-10-02 | $26.27 | $26.27 | $26.26 | $26.26 | $50.84 | 1,100 |
2020-10-01 | $26.26 | $26.28 | $26.25 | $26.27 | $50.86 | 1,282 |
2020-09-30 | $26.30 | $26.30 | $26.20 | $26.25 | $50.76 | 3,802 |
2020-09-29 | $26.30 | $26.34 | $26.26 | $26.33 | $50.91 | 3,928 |
2020-09-28 | $26.29 | $26.41 | $26.23 | $26.33 | $50.92 | 4,678 |
2020-09-25 | $26.29 | $26.31 | $26.23 | $26.25 | $50.77 | 4,387 |
2020-09-24 | $26.32 | $26.41 | $26.25 | $26.29 | $50.85 | 11,055 |
2020-09-23 | $26.30 | $26.31 | $26.26 | $26.28 | $50.82 | 3,804 |
2020-09-22 | $26.31 | $26.41 | $26.26 | $26.35 | $50.96 | 12,955 |
2020-09-21 | $26.30 | $26.40 | $26.28 | $26.35 | $50.96 | 6,935 |
2020-09-18 | $26.31 | $26.34 | $26.30 | $26.31 | $50.89 | 3,844 |
2020-09-17 | $26.31 | $26.37 | $26.28 | $26.31 | $50.89 | 4,444 |
2020-09-16 | $26.31 | $26.31 | $26.26 | $26.28 | $50.82 | 3,924 |
2020-09-15 | $26.30 | $26.40 | $26.20 | $26.29 | $50.83 | 2,648 |
2020-09-14 | $26.31 | $26.31 | $26.26 | $26.26 | $50.77 | 2,528 |
2020-09-11 | $26.29 | $26.30 | $26.22 | $26.26 | $50.77 | 2,740 |
2020-09-10 | $26.30 | $26.33 | $26.20 | $26.32 | $50.90 | 2,874 |
2020-09-09 | $26.34 | $26.39 | $26.23 | $26.32 | $50.89 | 9,146 |
2020-09-08 | $26.28 | $26.45 | $26.20 | $26.35 | $50.95 | 18,160 |
2020-09-04 | $26.35 | $26.35 | $26.20 | $26.24 | $50.75 | 2,698 |
2020-09-03 | $26.36 | $26.39 | $26.25 | $26.28 | $50.82 | 10,708 |
2020-09-02 | $26.30 | $26.36 | $26.20 | $26.23 | $50.72 | 7,757 |
2020-09-01 | $26.29 | $26.50 | $26.22 | $26.30 | $50.85 | 8,260 |
2020-08-31 | $26.32 | $26.52 | $26.22 | $26.34 | $50.86 | 11,669 |
2020-08-28 | $26.32 | $26.39 | $26.22 | $26.39 | $50.95 | 5,961 |
2020-08-27 | $26.32 | $26.34 | $26.27 | $26.28 | $50.75 | 2,631 |
2020-08-26 | $26.29 | $26.30 | $26.26 | $26.26 | $50.70 | 506 |
2020-08-25 | $26.29 | $26.31 | $26.26 | $26.26 | $50.71 | 4,015 |
2020-08-24 | $26.31 | $26.33 | $26.20 | $26.25 | $50.69 | 7,993 |
2020-08-21 | $26.32 | $26.33 | $26.25 | $26.28 | $50.75 | 3,603 |
2020-08-20 | $26.31 | $26.31 | $26.26 | $26.27 | $50.73 | 1,086 |
2020-08-19 | $26.36 | $26.38 | $26.21 | $26.29 | $50.76 | 10,686 |
2020-08-18 | $26.29 | $26.30 | $26.26 | $26.26 | $50.70 | 1,602 |
2020-08-17 | $26.30 | $26.33 | $26.25 | $26.29 | $50.76 | 2,103 |
2020-08-14 | $26.25 | $26.30 | $26.25 | $26.28 | $50.75 | 1,309 |
2020-08-13 | $26.30 | $26.32 | $26.28 | $26.28 | $50.75 | 2,555 |
2020-08-12 | $26.30 | $26.32 | $26.25 | $26.29 | $50.76 | 2,136 |
2020-08-11 | $26.31 | $26.40 | $26.28 | $26.29 | $50.76 | 6,037 |
2020-08-10 | $26.27 | $26.34 | $26.27 | $26.31 | $50.80 | 1,113 |
2020-08-07 | $26.34 | $26.42 | $26.34 | $26.39 | $50.95 | 3,776 |
2020-08-06 | $26.34 | $26.37 | $26.33 | $26.33 | $50.84 | 2,607 |
2020-08-05 | $27.50 | $27.50 | $26.30 | $26.33 | $50.83 | 2,164 |
2020-08-04 | $26.33 | $26.38 | $26.28 | $26.37 | $50.92 | 7,801 |
2020-08-03 | $26.32 | $26.36 | $26.31 | $26.31 | $50.80 | 4,432 |
2020-07-31 | $26.36 | $26.38 | $26.36 | $26.38 | $50.86 | 2,071 |
2020-07-30 | $26.35 | $26.46 | $26.28 | $26.34 | $50.78 | 6,940 |
2020-07-29 | $26.33 | $26.40 | $26.28 | $26.33 | $50.77 | 1,401 |
2020-07-28 | $26.32 | $26.38 | $26.31 | $26.31 | $50.72 | 1,904 |
2020-07-27 | $26.32 | $26.46 | $26.26 | $26.30 | $50.70 | 7,647 |
2020-07-24 | $26.32 | $26.58 | $26.25 | $26.35 | $50.80 | 17,233 |
2020-07-23 | $26.33 | $26.34 | $26.30 | $26.30 | $50.70 | 1,443 |
2020-07-22 | $26.33 | $26.33 | $26.28 | $26.28 | $50.68 | 2,223 |
2020-07-21 | $26.32 | $26.36 | $26.29 | $26.29 | $50.69 | 1,470 |
2020-07-20 | $26.31 | $26.45 | $26.25 | $26.28 | $50.67 | 5,813 |
2020-07-17 | $26.31 | $26.31 | $26.21 | $26.31 | $50.73 | 1,107 |
2020-07-16 | $26.37 | $26.57 | $26.22 | $26.27 | $50.65 | 10,436 |
2020-07-15 | $26.29 | $26.38 | $26.21 | $26.27 | $50.64 | 4,538 |
2020-07-14 | $26.29 | $26.29 | $26.20 | $26.25 | $50.60 | 1,063 |
2020-07-13 | $26.29 | $26.35 | $26.25 | $26.25 | $50.61 | 4,500 |
2020-07-10 | $26.28 | $26.30 | $26.19 | $26.27 | $50.65 | 3,877 |
2020-07-09 | $26.42 | $26.42 | $26.24 | $26.24 | $50.58 | 7,248 |
2020-07-08 | $26.24 | $26.32 | $26.19 | $26.26 | $50.62 | 5,710 |
2020-07-07 | $26.23 | $26.42 | $26.17 | $26.22 | $50.54 | 6,106 |
2020-07-06 | $26.23 | $26.34 | $26.20 | $26.20 | $50.51 | 1,570 |
2020-07-02 | $26.23 | $26.31 | $26.16 | $26.22 | $50.54 | 3,867 |
2020-07-01 | $26.22 | $26.42 | $26.17 | $26.18 | $50.48 | 5,832 |
2020-06-30 | $26.27 | $26.28 | $26.19 | $26.22 | $50.47 | 1,843 |
2020-06-29 | $26.25 | $26.26 | $26.20 | $26.21 | $50.44 | 2,425 |
2020-06-26 | $26.24 | $26.25 | $26.20 | $26.20 | $50.43 | 2,156 |
2020-06-25 | $26.24 | $26.29 | $26.19 | $26.19 | $50.40 | 7,773 |
2020-06-24 | $26.23 | $26.23 | $26.19 | $26.19 | $50.40 | 869 |
2020-06-23 | $26.23 | $26.24 | $26.17 | $26.17 | $50.36 | 1,869 |
2020-06-22 | $26.23 | $26.23 | $26.19 | $26.19 | $50.41 | 1,498 |
2020-06-19 | $26.23 | $26.24 | $26.18 | $26.20 | $50.42 | 4,762 |
2020-06-18 | $26.21 | $26.31 | $26.21 | $26.30 | $50.62 | 7,538 |
2020-06-17 | $26.20 | $26.20 | $26.11 | $26.14 | $50.31 | 1,112 |
2020-06-16 | $26.20 | $26.21 | $26.08 | $26.15 | $50.33 | 2,059 |
2020-06-15 | $26.00 | $26.16 | $26.00 | $26.10 | $50.24 | 7,223 |
2020-06-12 | $26.21 | $26.21 | $26.03 | $26.08 | $50.20 | 11,710 |
2020-06-11 | $26.10 | $26.19 | $26.07 | $26.16 | $50.35 | 10,179 |
2020-06-10 | $26.23 | $26.23 | $26.14 | $26.14 | $50.31 | 5,407 |
2020-06-09 | $26.19 | $26.21 | $26.18 | $26.21 | $50.44 | 5,158 |
2020-06-08 | $26.19 | $26.19 | $26.15 | $26.16 | $50.34 | 969 |
2020-06-05 | $26.29 | $26.29 | $26.19 | $26.19 | $50.41 | 12,061 |
2020-06-04 | $26.19 | $26.21 | $26.13 | $26.15 | $50.33 | 2,839 |
2020-06-03 | $26.21 | $26.21 | $26.14 | $26.14 | $50.31 | 1,729 |
2020-06-02 | $26.22 | $26.28 | $26.19 | $26.19 | $50.41 | 6,549 |
2020-06-01 | $26.23 | $26.32 | $26.22 | $26.23 | $50.49 | 8,733 |
2020-05-29 | $26.45 | $26.45 | $26.24 | $26.27 | $50.47 | 15,661 |
2020-05-28 | $26.23 | $26.33 | $26.19 | $26.20 | $50.34 | 8,255 |
2020-05-27 | $26.22 | $26.22 | $26.20 | $26.20 | $50.33 | 665 |
2020-05-26 | $26.17 | $26.20 | $26.17 | $26.20 | $50.33 | 1,076 |
2020-05-22 | $26.22 | $26.23 | $26.16 | $26.17 | $50.28 | 7,747 |
2020-05-21 | $26.20 | $26.23 | $26.15 | $26.18 | $50.29 | 2,466 |
2020-05-20 | $26.14 | $26.14 | $26.12 | $26.12 | $50.19 | 1,857 |
2020-05-19 | $26.13 | $26.13 | $26.10 | $26.10 | $50.15 | 496 |
2020-05-18 | $26.16 | $26.16 | $26.11 | $26.12 | $50.18 | 1,000 |
2020-05-15 | $26.17 | $26.17 | $26.09 | $26.13 | $50.20 | 973 |
2020-05-14 | $26.17 | $26.22 | $26.17 | $26.17 | $50.27 | 3,603 |
2020-05-13 | $26.19 | $26.19 | $26.12 | $26.13 | $50.20 | 1,254 |
2020-05-12 | $26.14 | $26.14 | $26.09 | $26.11 | $50.17 | 1,714 |
2020-05-11 | $26.01 | $26.13 | $26.01 | $26.09 | $50.13 | 1,635 |
2020-05-08 | $26.27 | $26.27 | $26.11 | $26.11 | $50.17 | 7,278 |
2020-05-07 | $26.19 | $26.23 | $26.08 | $26.17 | $50.27 | 6,912 |
2020-05-06 | $26.18 | $26.36 | $26.13 | $26.13 | $50.21 | 4,897 |
2020-05-05 | $26.18 | $26.18 | $26.07 | $26.13 | $50.21 | 1,695 |
2020-05-04 | $26.06 | $26.21 | $26.06 | $26.18 | $50.29 | 4,392 |
2020-05-01 | $26.20 | $26.22 | $26.14 | $26.14 | $50.23 | 3,224 |
2020-04-30 | $26.24 | $26.24 | $26.09 | $26.18 | $50.20 | 6,518 |
2020-04-29 | $26.21 | $26.38 | $26.09 | $26.18 | $50.20 | 5,720 |
2020-04-28 | $26.07 | $26.13 | $26.07 | $26.13 | $50.12 | 265 |
2020-04-27 | $26.14 | $26.31 | $26.07 | $26.07 | $50.00 | 11,319 |
2020-04-24 | $26.17 | $26.17 | $26.09 | $26.10 | $50.05 | 3,449 |
2020-04-23 | $26.16 | $26.16 | $26.09 | $26.09 | $50.04 | 1,271 |
2020-04-22 | $26.16 | $26.16 | $26.01 | $26.05 | $49.95 | 700 |
2020-04-21 | $26.17 | $26.17 | $26.05 | $26.05 | $49.95 | 339 |
2020-04-20 | $26.17 | $26.96 | $26.09 | $26.09 | $50.04 | 5,589 |
2020-04-17 | $26.17 | $26.17 | $26.10 | $26.10 | $50.05 | 614 |
2020-04-16 | $26.17 | $26.17 | $26.05 | $26.10 | $50.05 | 2,126 |
2020-04-15 | $26.17 | $26.17 | $26.01 | $26.02 | $49.90 | 1,331 |
2020-04-14 | $25.97 | $26.11 | $25.97 | $26.06 | $49.97 | 747 |
2020-04-13 | $26.11 | $26.11 | $25.97 | $26.04 | $49.93 | 2,201 |
2020-04-09 | $26.18 | $26.24 | $26.00 | $26.08 | $50.02 | 3,719 |
2020-04-08 | $26.00 | $26.00 | $25.94 | $25.94 | $49.74 | 687 |
2020-04-07 | $25.96 | $25.96 | $25.89 | $25.89 | $49.65 | 819 |
2020-04-06 | $25.98 | $25.98 | $25.86 | $25.95 | $49.77 | 1,458 |
2020-04-03 | $25.98 | $25.98 | $25.92 | $25.92 | $49.71 | 803 |
2020-04-02 | $25.82 | $25.94 | $25.82 | $25.91 | $49.69 | 3,076 |
2020-04-01 | $26.05 | $26.05 | $25.74 | $25.84 | $49.56 | 9,565 |
2020-03-31 | $26.13 | $26.13 | $25.96 | $25.96 | $49.70 | 960 |
2020-03-30 | $26.11 | $26.15 | $25.82 | $26.14 | $50.04 | 7,976 |
2020-03-27 | $26.07 | $26.07 | $25.82 | $25.82 | $49.42 | 2,277 |
2020-03-26 | $26.03 | $26.03 | $25.65 | $25.85 | $49.49 | 3,746 |
2020-03-25 | $25.79 | $25.79 | $25.42 | $25.62 | $49.04 | 2,746 |
2020-03-24 | $24.97 | $25.66 | $24.97 | $25.66 | $49.12 | 4,348 |
2020-03-23 | $24.84 | $25.23 | $24.84 | $25.22 | $48.28 | 2,511 |
2020-03-20 | $25.17 | $25.29 | $24.96 | $24.96 | $47.78 | 29,262 |
2020-03-19 | $25.74 | $25.74 | $25.40 | $25.40 | $48.62 | 878 |
2020-03-18 | $25.19 | $25.49 | $25.19 | $25.26 | $48.36 | 4,250 |
2020-03-17 | $25.37 | $25.82 | $25.37 | $25.40 | $48.63 | 3,292 |
2020-03-16 | $25.07 | $26.06 | $25.07 | $25.52 | $48.86 | 11,942 |
2020-03-13 | $25.64 | $25.80 | $25.35 | $25.51 | $48.84 | 79,834 |
2020-03-12 | $26.04 | $26.04 | $25.81 | $25.81 | $49.41 | 1,178 |
2020-03-11 | $26.04 | $26.04 | $25.89 | $25.89 | $49.56 | 1,273 |
2020-03-10 | $26.02 | $26.02 | $25.95 | $25.95 | $49.67 | 1,613 |
2020-03-09 | $26.12 | $26.12 | $26.04 | $26.05 | $49.88 | 3,284 |
2020-03-06 | $26.24 | $26.24 | $26.01 | $26.05 | $49.86 | 2,454 |
2020-03-05 | $26.05 | $26.05 | $26.01 | $26.02 | $49.81 | 934 |
2020-03-04 | $26.01 | $26.01 | $25.98 | $25.98 | $49.73 | 1,829 |
2020-03-03 | $25.88 | $25.96 | $25.87 | $25.95 | $49.68 | 7,400 |
2020-03-02 | $25.86 | $25.90 | $25.84 | $25.84 | $49.47 | 5,726 |
2020-02-28 | $25.80 | $25.85 | $25.80 | $25.84 | $49.47 | 8,767 |
2020-02-27 | $25.83 | $25.83 | $25.78 | $25.80 | $49.30 | 5,766 |
2020-02-26 | $25.76 | $25.78 | $25.75 | $25.76 | $49.23 | 2,199 |
2020-02-25 | $25.70 | $25.75 | $25.70 | $25.74 | $49.19 | 4,729 |
2020-02-24 | $25.73 | $25.73 | $25.71 | $25.72 | $49.15 | 1,312 |
2020-02-21 | $25.67 | $25.67 | $25.65 | $25.66 | $49.04 | 3,417 |
2020-02-20 | $25.64 | $25.64 | $25.61 | $25.63 | $48.98 | 1,942 |
2020-02-19 | $25.63 | $25.63 | $25.60 | $25.62 | $48.96 | 6,212 |
2020-02-18 | $25.63 | $25.63 | $25.62 | $25.63 | $48.97 | 2,483 |
2020-02-14 | $25.62 | $25.62 | $25.60 | $25.60 | $48.92 | 1,533 |
2020-02-13 | $25.61 | $25.61 | $25.59 | $25.59 | $48.91 | 3,713 |
2020-02-12 | $25.61 | $25.61 | $25.59 | $25.59 | $48.90 | 2,494 |
2020-02-11 | $25.62 | $25.62 | $25.60 | $25.61 | $48.94 | 3,055 |
2020-02-10 | $25.60 | $25.63 | $25.59 | $25.62 | $48.97 | 2,046 |
2020-02-07 | $25.61 | $25.61 | $25.60 | $25.60 | $48.92 | 1,701 |
2020-02-06 | $25.59 | $25.59 | $25.57 | $25.57 | $48.87 | 1,550 |
2020-02-05 | $25.59 | $25.59 | $25.57 | $25.57 | $48.87 | 1,961 |
2020-02-04 | $25.62 | $25.62 | $25.58 | $25.60 | $48.92 | 2,430 |
2020-02-03 | $25.64 | $25.65 | $25.61 | $25.63 | $48.98 | 1,932 |
2020-01-31 | $25.63 | $25.65 | $25.63 | $25.65 | $49.02 | 1,537 |
2020-01-30 | $25.70 | $25.70 | $25.64 | $25.64 | $48.91 | 1,199 |
2020-01-29 | $25.63 | $25.63 | $25.63 | $25.63 | $48.89 | 2,726 |
2020-01-28 | $25.60 | $25.63 | $25.60 | $25.60 | $48.83 | 1,357 |
2020-01-27 | $25.63 | $25.63 | $25.61 | $25.62 | $48.87 | 1,891 |
2020-01-24 | $25.58 | $25.58 | $25.58 | $25.58 | $48.80 | 982 |
2020-01-23 | $25.58 | $25.58 | $25.56 | $25.56 | $48.76 | 1,603 |
2020-01-22 | $25.56 | $25.56 | $25.55 | $25.55 | $48.74 | 2,587 |
2020-01-21 | $25.60 | $25.60 | $25.53 | $25.54 | $48.72 | 4,892 |
2020-01-17 | $25.51 | $25.51 | $25.51 | $25.51 | $48.66 | 83 |
2020-01-16 | $25.54 | $25.54 | $25.51 | $25.51 | $48.66 | 1,550 |
2020-01-15 | $25.54 | $25.54 | $25.50 | $25.52 | $48.68 | 2,185 |
2020-01-14 | $25.52 | $25.52 | $25.50 | $25.50 | $48.64 | 4,335 |
2020-01-13 | $25.51 | $25.51 | $25.47 | $25.49 | $48.62 | 4,686 |
2020-01-10 | $25.52 | $25.52 | $25.50 | $25.50 | $48.63 | 1,026 |
2020-01-09 | $25.48 | $25.48 | $25.46 | $25.48 | $48.61 | 2,158 |
2020-01-08 | $25.52 | $25.52 | $25.49 | $25.49 | $48.61 | 1,634 |
2020-01-07 | $25.52 | $25.52 | $25.49 | $25.49 | $48.62 | 2,541 |
2020-01-06 | $25.50 | $25.53 | $25.50 | $25.50 | $48.64 | 2,076 |
2020-01-03 | $25.51 | $25.51 | $25.47 | $25.49 | $48.62 | 2,943 |
2020-01-02 | $25.49 | $25.49 | $25.46 | $25.47 | $48.59 | 1,244 |
2019-12-31 | $25.47 | $25.48 | $25.45 | $25.45 | $48.55 | 1,709 |
2019-12-30 | $25.46 | $25.47 | $25.44 | $25.46 | $48.57 | 2,004 |
2019-12-27 | $25.52 | $25.52 | $25.49 | $25.50 | $48.53 | 3,138 |
2019-12-26 | $25.49 | $25.49 | $25.47 | $25.47 | $48.47 | 1,076 |
2019-12-24 | $25.47 | $25.47 | $25.45 | $25.46 | $48.46 | 2,060 |
2019-12-23 | $25.49 | $25.49 | $25.45 | $25.45 | $48.43 | 1,825 |
2019-12-20 | $25.48 | $25.48 | $25.47 | $25.47 | $48.47 | 515 |
2019-12-19 | $25.48 | $25.48 | $25.45 | $25.46 | $48.45 | 1,450 |
2019-12-18 | $25.48 | $25.48 | $25.44 | $25.46 | $48.45 | 1,414 |
2019-12-17 | $25.50 | $25.50 | $25.45 | $25.46 | $48.45 | 14,702 |
2019-12-16 | $25.49 | $25.49 | $25.46 | $25.46 | $48.45 | 696 |
2019-12-13 | $25.49 | $25.49 | $25.45 | $25.48 | $48.48 | 3,543 |
2019-12-12 | $25.51 | $25.51 | $25.44 | $25.44 | $48.41 | 1,082 |
2019-12-11 | $25.48 | $25.48 | $25.48 | $25.48 | $48.49 | 1,061 |
2019-12-10 | $25.49 | $25.49 | $25.45 | $25.45 | $48.43 | 1,675 |
2019-12-09 | $25.46 | $25.47 | $25.46 | $25.47 | $48.46 | 2,230 |
2019-12-06 | $25.48 | $25.48 | $25.46 | $25.47 | $48.47 | 864 |
2019-12-05 | $25.50 | $25.50 | $25.49 | $25.49 | $48.51 | 775 |
2019-12-04 | $25.54 | $25.54 | $25.49 | $25.51 | $48.55 | 913 |
2019-12-03 | $25.53 | $25.53 | $25.50 | $25.52 | $48.57 | 3,188 |
2019-12-02 | $25.46 | $25.46 | $25.45 | $25.46 | $48.45 | 300 |
2019-11-29 | $25.49 | $25.49 | $25.46 | $25.46 | $48.46 | 1,019 |
2019-11-27 | $25.55 | $25.55 | $25.52 | $25.52 | $48.45 | 3,096 |
2019-11-26 | $25.56 | $25.56 | $25.52 | $25.55 | $48.50 | 2,102 |
2019-11-25 | $25.53 | $25.53 | $25.51 | $25.52 | $48.46 | 2,395 |
2019-11-22 | $25.55 | $25.55 | $25.51 | $25.51 | $48.44 | 611 |
2019-11-21 | $25.55 | $25.55 | $25.51 | $25.52 | $48.46 | 727 |
2019-11-20 | $25.55 | $25.55 | $25.54 | $25.54 | $48.49 | 694 |
2019-11-19 | $25.54 | $25.54 | $25.50 | $25.52 | $48.45 | 1,682 |
2019-11-18 | $25.54 | $25.54 | $25.51 | $25.51 | $48.44 | 2,266 |
2019-11-15 | $25.52 | $25.52 | $25.50 | $25.50 | $48.42 | 959 |
2019-11-14 | $25.53 | $25.53 | $25.50 | $25.51 | $48.44 | 1,354 |
2019-11-13 | $25.51 | $25.51 | $25.47 | $25.47 | $48.37 | 1,121 |
2019-11-12 | $25.48 | $25.48 | $25.47 | $25.47 | $48.35 | 616 |
2019-11-11 | $25.48 | $25.48 | $25.45 | $25.45 | $48.32 | 2,851 |
2019-11-08 | $25.48 | $25.48 | $25.45 | $25.45 | $48.31 | 918 |
2019-11-07 | $25.49 | $25.49 | $25.46 | $25.46 | $48.34 | 929 |
2019-11-06 | $25.52 | $25.52 | $25.50 | $25.50 | $48.42 | 802 |
2019-11-05 | $25.51 | $25.51 | $25.49 | $25.49 | $48.40 | 1,853 |
2019-11-04 | $25.54 | $25.54 | $25.50 | $25.52 | $48.46 | 1,932 |
2019-11-01 | $25.55 | $25.55 | $25.52 | $25.54 | $48.50 | 1,417 |
2019-10-31 | $25.53 | $25.55 | $25.53 | $25.55 | $48.50 | 655 |
2019-10-30 | $25.55 | $25.56 | $25.54 | $25.56 | $48.43 | 667 |
2019-10-29 | $25.55 | $25.55 | $25.53 | $25.53 | $48.37 | 1,603 |
2019-10-28 | $25.54 | $25.54 | $25.51 | $25.52 | $48.35 | 795 |
2019-10-25 | $25.58 | $25.58 | $25.54 | $25.54 | $48.39 | 457 |
2019-10-24 | $25.58 | $25.58 | $25.57 | $25.57 | $48.44 | 2,367 |
2019-10-23 | $25.58 | $25.58 | $25.55 | $25.56 | $48.43 | 1,915 |
2019-10-22 | $25.58 | $25.58 | $25.54 | $25.56 | $48.43 | 1,073 |
2019-10-21 | $25.57 | $25.57 | $25.55 | $25.55 | $48.41 | 764 |
2019-10-18 | $25.54 | $25.58 | $25.54 | $25.57 | $48.44 | 634 |
2019-10-17 | $25.56 | $25.56 | $25.54 | $25.54 | $48.40 | 711 |
2019-10-16 | $25.56 | $25.56 | $25.53 | $25.55 | $48.41 | 2,021 |
2019-10-15 | $25.52 | $25.55 | $25.51 | $25.53 | $48.36 | 4,142 |
2019-10-14 | $25.58 | $25.58 | $25.53 | $25.55 | $48.40 | 2,931 |
2019-10-11 | $25.61 | $25.61 | $25.52 | $25.55 | $48.41 | 7,944 |
2019-10-10 | $25.67 | $25.67 | $25.59 | $25.59 | $48.47 | 1,795 |
2019-10-09 | $25.71 | $25.71 | $25.63 | $25.63 | $48.57 | 450 |
2019-10-08 | $25.71 | $25.71 | $25.66 | $25.66 | $48.61 | 904 |
2019-10-07 | $25.70 | $25.70 | $25.64 | $25.64 | $48.57 | 1,986 |
2019-10-04 | $25.71 | $25.71 | $25.65 | $25.67 | $48.63 | 3,318 |
2019-10-03 | $25.67 | $25.67 | $25.66 | $25.66 | $48.62 | 459 |
2019-10-02 | $25.63 | $25.63 | $25.58 | $25.60 | $48.50 | 1,064 |
2019-10-01 | $25.56 | $25.56 | $25.50 | $25.56 | $48.43 | 7,450 |
2019-09-30 | $25.50 | $25.53 | $25.50 | $25.53 | $48.36 | 2,338 |
2019-09-27 | $25.60 | $25.60 | $25.57 | $25.57 | $48.36 | 552 |
2019-09-26 | $25.59 | $25.59 | $25.54 | $25.54 | $48.31 | 987 |
2019-09-25 | $25.62 | $25.62 | $25.53 | $25.54 | $48.30 | 4,908 |
2019-09-24 | $25.59 | $25.59 | $25.58 | $25.58 | $48.38 | 1,517 |
2019-09-23 | $25.50 | $25.53 | $25.50 | $25.52 | $48.27 | 2,133 |
2019-09-20 | $25.54 | $25.54 | $25.50 | $25.53 | $48.28 | 4,149 |
2019-09-19 | $25.54 | $25.54 | $25.47 | $25.48 | $48.19 | 3,272 |
2019-09-18 | $25.54 | $25.54 | $25.47 | $25.47 | $48.17 | 1,823 |
2019-09-17 | $25.50 | $25.50 | $25.48 | $25.48 | $48.18 | 2,786 |
2019-09-16 | $25.49 | $25.49 | $25.45 | $25.46 | $48.15 | 5,766 |
2019-09-13 | $25.51 | $25.51 | $25.43 | $25.44 | $48.11 | 7,895 |
2019-09-12 | $25.58 | $25.58 | $25.49 | $25.49 | $48.21 | 3,319 |
2019-09-11 | $25.55 | $25.55 | $25.52 | $25.53 | $48.28 | 712 |
2019-09-10 | $25.60 | $25.60 | $25.52 | $25.52 | $48.27 | 1,424 |
2019-09-09 | $25.62 | $25.62 | $25.57 | $25.57 | $48.37 | 981 |
2019-09-06 | $26.66 | $26.66 | $25.61 | $25.61 | $48.43 | 844 |
2019-09-05 | $25.65 | $25.65 | $25.59 | $25.61 | $48.43 | 2,281 |
2019-09-04 | $25.67 | $25.67 | $25.66 | $25.67 | $48.56 | 1,363 |
2019-09-03 | $25.64 | $25.66 | $25.64 | $25.64 | $48.49 | 1,109 |
2019-08-30 | $25.61 | $25.61 | $25.61 | $25.61 | $48.44 | 1,368 |
2019-08-29 | $25.68 | $25.68 | $25.65 | $25.66 | $48.43 | 812 |
2019-08-28 | $25.68 | $25.68 | $25.67 | $25.68 | $48.46 | 1,599 |
2019-08-27 | $25.66 | $25.66 | $25.65 | $25.66 | $48.43 | 970 |
2019-08-26 | $25.66 | $25.66 | $25.64 | $25.64 | $48.40 | 2,853 |
2019-08-23 | $25.62 | $25.66 | $25.62 | $25.65 | $48.41 | 1,156 |
2019-08-22 | $25.62 | $25.62 | $25.60 | $25.60 | $48.31 | 508 |
2019-08-21 | $25.64 | $25.64 | $25.61 | $25.62 | $48.35 | 5,742 |
2019-08-20 | $25.66 | $25.66 | $25.64 | $25.65 | $48.42 | 2,466 |
2019-08-19 | $25.64 | $25.64 | $25.61 | $25.62 | $48.35 | 9,344 |
2019-08-16 | $25.63 | $25.64 | $25.59 | $25.64 | $48.39 | 3,606 |
2019-08-15 | $25.61 | $25.64 | $25.60 | $25.64 | $48.39 | 1,861 |
2019-08-14 | $25.58 | $25.59 | $25.57 | $25.58 | $48.27 | 2,826 |
2019-08-13 | $25.59 | $25.59 | $25.54 | $25.54 | $48.21 | 1,277 |
2019-08-12 | $25.58 | $25.58 | $25.57 | $25.58 | $48.27 | 1,063 |
2019-08-09 | $25.58 | $25.58 | $25.55 | $25.55 | $48.22 | 11,213 |
2019-08-08 | $25.58 | $25.59 | $25.56 | $25.59 | $48.30 | 2,621 |
2019-08-07 | $25.63 | $25.63 | $25.58 | $25.58 | $48.27 | 845 |
2019-08-06 | $25.58 | $25.59 | $25.57 | $25.59 | $48.30 | 993 |
2019-08-05 | $25.56 | $25.57 | $25.56 | $25.57 | $48.26 | 1,119 |
2019-08-02 | $25.50 | $25.51 | $25.49 | $25.51 | $48.14 | 3,237 |
2019-08-01 | $25.41 | $25.49 | $25.40 | $25.48 | $48.09 | 9,947 |
2019-07-31 | $25.41 | $25.41 | $25.38 | $25.38 | $47.91 | 1,278 |
2019-07-30 | $25.46 | $25.46 | $25.45 | $25.45 | $47.94 | 2,483 |
2019-07-29 | $25.44 | $25.45 | $25.42 | $25.43 | $47.90 | 1,830 |
2019-07-26 | $25.45 | $25.45 | $25.44 | $25.44 | $47.91 | 686 |
2019-07-25 | $25.44 | $25.44 | $25.43 | $25.43 | $47.90 | 2,313 |
2019-07-24 | $25.48 | $25.48 | $25.45 | $25.45 | $47.94 | 8,953 |
2019-07-23 | $25.48 | $25.48 | $25.47 | $25.47 | $47.98 | 1,073 |
2019-07-22 | $25.49 | $25.49 | $25.47 | $25.47 | $47.98 | 2,099 |
2019-07-19 | $25.45 | $25.46 | $25.44 | $25.46 | $47.95 | 5,654 |
2019-07-18 | $25.45 | $25.48 | $25.44 | $25.48 | $48.00 | 740 |
2019-07-17 | $25.43 | $25.45 | $25.43 | $25.45 | $47.94 | 597 |
2019-07-16 | $25.41 | $25.42 | $25.41 | $25.42 | $47.87 | 2,869 |
2019-07-15 | $25.43 | $25.44 | $25.43 | $25.44 | $47.91 | 670 |
2019-07-12 | $25.41 | $25.42 | $25.40 | $25.42 | $47.88 | 1,145 |
2019-07-11 | $25.43 | $25.43 | $25.41 | $25.41 | $47.86 | 6,699 |
2019-07-10 | $25.42 | $25.43 | $25.42 | $25.43 | $47.91 | 558 |
2019-07-09 | $25.40 | $25.40 | $25.40 | $25.40 | $47.85 | 539 |
2019-07-08 | $25.41 | $25.41 | $25.40 | $25.40 | $47.84 | 166 |
2019-07-05 | $25.41 | $25.43 | $25.41 | $25.43 | $47.89 | 1,421 |
2019-07-03 | $25.48 | $25.48 | $25.48 | $25.48 | $47.99 | 31 |
2019-07-02 | $25.47 | $25.47 | $25.47 | $25.47 | $47.97 | 49 |
2019-07-01 | $25.48 | $25.48 | $25.43 | $25.45 | $47.93 | 978 |
2019-06-28 | $25.44 | $25.46 | $25.44 | $25.46 | $47.95 | 3,414 |
2019-06-27 | $25.50 | $25.50 | $25.50 | $25.50 | $47.93 | 12 |
2019-06-26 | $25.51 | $25.51 | $25.47 | $25.47 | $47.88 | 490,838 |
2019-06-25 | $25.50 | $25.51 | $25.50 | $25.51 | $47.95 | 249 |
2019-06-24 | $25.49 | $25.49 | $25.49 | $25.49 | $47.92 | 2 |
2019-06-21 | $25.45 | $25.46 | $25.44 | $25.46 | $47.85 | 434 |
2019-06-20 | $25.48 | $25.48 | $25.48 | $25.48 | $47.90 | 2 |
2019-06-19 | $25.47 | $25.47 | $25.47 | $25.47 | $47.87 | 5 |
2019-06-18 | $25.41 | $25.41 | $25.41 | $25.41 | $47.76 | 13 |
2019-06-17 | $25.41 | $25.41 | $25.40 | $25.40 | $47.75 | 3,327 |
2019-06-14 | $25.40 | $25.40 | $25.40 | $25.40 | $47.75 | 183 |
2019-06-13 | $25.41 | $25.41 | $25.41 | $25.41 | $47.76 | 1 |
2019-06-12 | $25.36 | $25.38 | $25.36 | $25.38 | $47.71 | 1,251 |
2019-06-11 | $25.35 | $25.35 | $25.35 | $25.35 | $47.65 | 1,292 |
2019-06-10 | $25.36 | $25.36 | $25.36 | $25.36 | $47.66 | 14 |
2019-06-07 | $25.38 | $25.38 | $25.38 | $25.38 | $47.71 | 10 |
2019-06-06 | $25.36 | $25.36 | $25.36 | $25.36 | $47.67 | 1 |
2019-06-05 | $25.38 | $25.38 | $25.38 | $25.38 | $47.71 | 1,274 |
2019-06-04 | $25.34 | $25.36 | $25.34 | $25.36 | $47.67 | 2,132 |
2019-06-03 | $25.38 | $25.38 | $25.38 | $25.38 | $47.71 | 31 |
2019-05-31 | $25.33 | $25.33 | $25.33 | $25.33 | $47.62 | 5 |
2019-05-30 | $25.28 | $25.31 | $25.28 | $25.31 | $47.48 | 121 |
2019-05-29 | $25.32 | $25.32 | $25.29 | $25.29 | $47.44 | 372 |
2019-05-28 | $25.29 | $25.29 | $25.29 | $25.29 | $47.44 | 2 |
2019-05-24 | $25.24 | $25.26 | $25.24 | $25.26 | $47.37 | 2,800 |
2019-05-23 | $25.23 | $25.26 | $25.23 | $25.26 | $47.39 | 344 |
2019-05-22 | $25.21 | $25.21 | $25.21 | $25.21 | $47.28 | 654 |
2019-05-21 | $25.20 | $25.20 | $25.20 | $25.20 | $47.26 | 12 |
2019-05-20 | $25.20 | $25.21 | $25.20 | $25.21 | $47.29 | 1,861 |
2019-05-17 | $25.22 | $25.22 | $25.21 | $25.22 | $47.30 | 915 |
2019-05-16 | $25.21 | $25.22 | $25.21 | $25.22 | $47.30 | 1,454 |
2019-05-15 | $25.24 | $25.24 | $25.23 | $25.24 | $47.33 | 807 |
2019-05-14 | $25.21 | $25.21 | $25.21 | $25.21 | $47.28 | 298 |
2019-05-13 | $25.21 | $25.22 | $25.21 | $25.22 | $47.30 | 1,150 |
2019-05-10 | $25.18 | $25.18 | $25.18 | $25.18 | $47.22 | 20 |
2019-05-09 | $25.17 | $25.18 | $25.17 | $25.17 | $47.20 | 719 |
2019-05-08 | $25.15 | $25.15 | $25.15 | $25.15 | $47.16 | 6 |
2019-05-07 | $25.16 | $25.16 | $25.16 | $25.16 | $47.18 | 162 |
2019-05-06 | $25.14 | $25.14 | $25.14 | $25.14 | $47.15 | 516 |
2019-05-03 | $25.11 | $25.11 | $25.11 | $25.11 | $47.10 | 59 |
2019-05-02 | $25.11 | $25.11 | $25.11 | $25.11 | $47.09 | 17 |
2019-05-01 | $25.14 | $25.16 | $25.12 | $25.12 | $47.12 | 6,419 |
2019-04-30 | $25.14 | $25.15 | $25.14 | $25.15 | $47.16 | 459 |
2019-04-29 | $25.17 | $25.17 | $25.16 | $25.17 | $47.10 | 1,101 |
2019-04-26 | $25.18 | $25.18 | $25.17 | $25.18 | $47.12 | 1,754 |
2019-04-25 | $25.15 | $25.15 | $25.15 | $25.15 | $47.07 | 505 |
2019-04-24 | $25.16 | $25.16 | $25.15 | $25.16 | $47.08 | 336 |
2019-04-23 | $25.12 | $25.14 | $25.12 | $25.14 | $47.05 | 7,746 |
2019-04-22 | $25.10 | $25.11 | $25.10 | $25.11 | $46.99 | 1,369 |
2019-04-18 | $25.11 | $25.11 | $25.11 | $25.11 | $46.99 | 59 |
2019-04-17 | $25.10 | $25.10 | $25.09 | $25.10 | $46.97 | 519 |
2019-04-16 | $25.09 | $25.10 | $25.09 | $25.09 | $46.95 | 567 |
2019-04-15 | $25.10 | $25.10 | $25.09 | $25.10 | $46.98 | 4,625 |
2019-04-12 | $25.09 | $25.10 | $25.09 | $25.10 | $46.97 | 624 |
2019-04-11 | $25.12 | $25.13 | $25.12 | $25.13 | $47.03 | 3,301 |
2019-04-10 | $25.16 | $25.16 | $25.14 | $25.14 | $47.05 | 55 |
2019-04-09 | $25.12 | $25.12 | $25.12 | $25.12 | $47.02 | 9 |
2019-04-08 | $25.11 | $25.11 | $25.11 | $25.11 | $46.99 | 24 |
2019-04-05 | $25.11 | $25.12 | $25.11 | $25.11 | $47.00 | 149 |
2019-04-04 | $25.11 | $25.11 | $25.11 | $25.11 | $47.00 | 59 |
2019-04-03 | $25.13 | $25.13 | $25.11 | $25.11 | $47.01 | 57 |
2019-04-02 | $25.13 | $25.13 | $25.13 | $25.13 | $47.04 | 116 |
2019-04-01 | $25.13 | $25.14 | $25.12 | $25.12 | $47.01 | 5,582 |
2019-03-29 | $25.15 | $25.15 | $25.14 | $25.15 | $47.07 | 3,348 |
2019-03-28 | $25.20 | $25.20 | $25.20 | $25.20 | $47.11 | 47 |
2019-03-27 | $25.20 | $25.22 | $25.20 | $25.21 | $47.13 | 1,562 |
2019-03-26 | $25.16 | $25.20 | $25.15 | $25.20 | $47.10 | 6,237 |
2019-03-25 | $25.20 | $25.20 | $25.20 | $25.20 | $47.11 | 100 |
2019-03-22 | $25.15 | $25.15 | $25.15 | $25.15 | $47.01 | 245 |
2019-03-21 | $25.10 | $25.10 | $25.09 | $25.09 | $46.90 | 1,105 |
2019-03-20 | $25.05 | $25.10 | $25.05 | $25.09 | $46.90 | 3,062 |
2019-03-19 | $25.03 | $25.05 | $25.03 | $25.03 | $46.80 | 101 |
2019-03-18 | $25.03 | $25.05 | $25.03 | $25.04 | $46.80 | 3,091 |
2019-03-15 | $25.05 | $25.05 | $25.04 | $25.04 | $46.81 | 1,015 |
2019-03-14 | $25.01 | $25.02 | $25.01 | $25.02 | $46.77 | 865 |
2019-03-13 | $25.05 | $25.05 | $25.02 | $25.03 | $46.79 | 1,956 |
JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA) News Headlines
Recent JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA) News
Similar Companies to JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA) 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 | -- | -- | -- |