Dimensional National Municipal Bond ETF (DFNM) Exchange: NYSE ARCA
Data as of May 7, 2024
$47.91 ($0.10) 0.21%
Dimensional National Municipal Bond ETF - Daily Information
Click for more stock information on Dimensional National Municipal Bond ETF.Daily Information | Data |
---|---|
Date | May 7, 2024 |
Open | $47.86 |
Previous Close | $47.91 |
High | $47.94 |
Low | $47.86 |
Adjusted Open | $47.86 |
Previous Adjusted Close | $47.91 |
Adjusted High | $47.94 |
Adjusted Low | $47.86 |
Invest in Dimensional National Municipal Bond ETF (DFNM)
Historical Stock Data for Dimensional National Municipal Bond ETF (DFNM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-07 | $47.86 | $47.94 | $47.86 | $47.91 | $47.91 | 91,874 |
2024-05-06 | $47.81 | $47.86 | $47.80 | $47.81 | $47.81 | 82,287 |
2024-05-03 | $47.78 | $47.82 | $47.76 | $47.82 | $47.82 | 101,666 |
2024-05-02 | $47.71 | $47.74 | $47.70 | $47.73 | $47.73 | 62,597 |
2024-05-01 | $47.60 | $47.73 | $47.60 | $47.72 | $47.72 | 106,115 |
2024-04-30 | $47.67 | $47.68 | $47.62 | $47.68 | $47.68 | 66,672 |
2024-04-29 | $47.69 | $47.69 | $47.65 | $47.69 | $47.69 | 52,634 |
2024-04-26 | $47.65 | $47.68 | $47.64 | $47.65 | $47.65 | 95,202 |
2024-04-25 | $47.68 | $47.69 | $47.64 | $47.66 | $47.66 | 77,470 |
2024-04-24 | $47.75 | $47.75 | $47.69 | $47.73 | $47.73 | 89,263 |
2024-04-23 | $47.68 | $47.77 | $47.67 | $47.68 | $47.68 | 129,283 |
2024-04-22 | $47.71 | $47.74 | $47.71 | $47.73 | $47.73 | 77,266 |
2024-04-19 | $47.72 | $47.76 | $47.72 | $47.74 | $47.74 | 113,470 |
2024-04-18 | $47.69 | $47.72 | $47.68 | $47.71 | $47.71 | 69,644 |
2024-04-17 | $47.75 | $47.75 | $47.66 | $47.73 | $47.73 | 92,775 |
2024-04-16 | $47.64 | $47.71 | $47.64 | $47.71 | $47.71 | 143,096 |
2024-04-15 | $47.80 | $47.82 | $47.77 | $47.81 | $47.70 | 61,140 |
2024-04-12 | $47.78 | $47.87 | $47.78 | $47.86 | $47.86 | 88,636 |
2024-04-11 | $47.71 | $47.80 | $47.70 | $47.76 | $47.76 | 109,399 |
2024-04-10 | $47.73 | $47.78 | $47.71 | $47.75 | $47.75 | 105,600 |
2024-04-09 | $47.88 | $47.93 | $47.88 | $47.92 | $47.92 | 57,371 |
2024-04-08 | $47.80 | $47.88 | $47.80 | $47.86 | $47.86 | 97,267 |
2024-04-05 | $47.80 | $47.88 | $47.80 | $47.86 | $47.86 | 58,638 |
2024-04-04 | $47.90 | $47.93 | $47.88 | $47.92 | $47.92 | 79,354 |
2024-04-03 | $47.84 | $47.90 | $47.83 | $47.89 | $47.89 | 77,865 |
2024-04-02 | $47.98 | $47.98 | $47.92 | $47.97 | $47.97 | 67,494 |
2024-04-01 | $48.02 | $48.04 | $47.95 | $48.00 | $48.00 | 149,096 |
2024-03-28 | $48.00 | $48.10 | $48.00 | $48.09 | $48.09 | 81,788 |
2024-03-27 | $48.07 | $48.12 | $48.07 | $48.08 | $48.08 | 74,014 |
2024-03-26 | $48.08 | $48.16 | $48.08 | $48.09 | $48.09 | 77,252 |
2024-03-25 | $48.22 | $48.22 | $48.08 | $48.08 | $48.08 | 42,720 |
2024-03-22 | $48.22 | $48.22 | $48.13 | $48.13 | $48.13 | 74,195 |
2024-03-21 | $48.13 | $48.18 | $48.12 | $48.12 | $48.12 | 65,026 |
2024-03-20 | $48.23 | $48.23 | $48.13 | $48.14 | $48.14 | 67,210 |
2024-03-19 | $48.22 | $48.22 | $48.16 | $48.18 | $48.18 | 56,260 |
2024-03-18 | $48.51 | $48.51 | $48.23 | $48.24 | $48.15 | 38,266 |
2024-03-15 | $48.25 | $48.28 | $48.22 | $48.22 | $48.13 | 42,519 |
2024-03-14 | $48.34 | $48.34 | $48.25 | $48.25 | $48.16 | 124,926 |
2024-03-13 | $48.42 | $48.42 | $48.31 | $48.32 | $48.23 | 100,335 |
2024-03-12 | $48.33 | $48.35 | $48.31 | $48.31 | $48.22 | 71,589 |
2024-03-11 | $48.40 | $48.40 | $48.32 | $48.32 | $48.23 | 83,599 |
2024-03-08 | $48.33 | $48.37 | $48.33 | $48.33 | $48.24 | 52,232 |
2024-03-07 | $48.32 | $48.36 | $48.32 | $48.34 | $48.25 | 85,875 |
2024-03-06 | $48.26 | $48.36 | $48.26 | $48.29 | $48.20 | 59,380 |
2024-03-05 | $48.35 | $48.35 | $48.26 | $48.30 | $48.21 | 70,338 |
2024-03-04 | $48.27 | $48.27 | $48.22 | $48.24 | $48.15 | 111,553 |
2024-03-01 | $48.28 | $48.31 | $48.22 | $48.27 | $48.27 | 141,779 |
2024-02-29 | $48.22 | $48.29 | $48.22 | $48.26 | $48.26 | 101,318 |
2024-02-28 | $48.28 | $48.28 | $48.24 | $48.26 | $48.26 | 220,073 |
2024-02-27 | $48.18 | $48.30 | $48.18 | $48.24 | $48.24 | 72,908 |
2024-02-26 | $48.29 | $48.29 | $48.19 | $48.23 | $48.23 | 68,872 |
2024-02-23 | $48.15 | $48.27 | $48.15 | $48.23 | $48.23 | 98,596 |
2024-02-22 | $48.23 | $48.23 | $48.18 | $48.20 | $48.20 | 67,877 |
2024-02-21 | $48.27 | $48.27 | $48.17 | $48.21 | $48.21 | 80,541 |
2024-02-20 | $48.34 | $48.36 | $48.29 | $48.30 | $48.18 | 111,262 |
2024-02-16 | $48.31 | $48.32 | $48.25 | $48.32 | $48.20 | 151,449 |
2024-02-15 | $48.35 | $48.35 | $48.26 | $48.35 | $48.23 | 91,928 |
2024-02-14 | $48.29 | $48.29 | $48.21 | $48.26 | $48.14 | 40,312 |
2024-02-13 | $48.28 | $48.28 | $48.17 | $48.18 | $48.06 | 82,622 |
2024-02-12 | $48.37 | $48.37 | $48.32 | $48.35 | $48.23 | 140,660 |
2024-02-09 | $48.21 | $48.31 | $48.21 | $48.29 | $48.17 | 53,522 |
2024-02-08 | $48.27 | $48.27 | $48.24 | $48.27 | $48.15 | 58,465 |
2024-02-07 | $48.32 | $48.32 | $48.26 | $48.27 | $48.15 | 88,446 |
2024-02-06 | $48.23 | $48.31 | $48.20 | $48.25 | $48.13 | 179,267 |
2024-02-05 | $48.28 | $48.30 | $48.23 | $48.23 | $48.11 | 136,555 |
2024-02-02 | $48.35 | $48.36 | $48.32 | $48.34 | $48.22 | 84,566 |
2024-02-01 | $48.42 | $48.51 | $48.41 | $48.46 | $48.34 | 69,287 |
2024-01-31 | $48.34 | $48.42 | $48.31 | $48.42 | $48.30 | 61,195 |
2024-01-30 | $48.22 | $48.25 | $48.20 | $48.25 | $48.13 | 53,169 |
2024-01-29 | $48.17 | $48.25 | $48.16 | $48.23 | $48.11 | 148,627 |
2024-01-26 | $48.15 | $48.17 | $48.12 | $48.17 | $48.05 | 72,513 |
2024-01-25 | $48.11 | $48.17 | $48.11 | $48.11 | $47.99 | 207,238 |
2024-01-24 | $48.21 | $48.21 | $48.11 | $48.12 | $48.00 | 183,671 |
2024-01-23 | $48.18 | $48.19 | $48.12 | $48.15 | $48.03 | 151,454 |
2024-01-22 | $48.22 | $48.22 | $48.17 | $48.19 | $48.07 | 72,181 |
2024-01-19 | $48.15 | $48.18 | $48.13 | $48.16 | $48.04 | 95,734 |
2024-01-18 | $48.25 | $48.26 | $48.16 | $48.16 | $48.04 | 70,697 |
2024-01-17 | $48.35 | $48.35 | $48.24 | $48.25 | $48.13 | 93,767 |
2024-01-16 | $48.43 | $48.43 | $48.31 | $48.37 | $48.23 | 139,988 |
2024-01-12 | $48.46 | $48.46 | $48.38 | $48.41 | $48.27 | 174,193 |
2024-01-11 | $48.35 | $48.44 | $48.35 | $48.38 | $48.24 | 125,531 |
2024-01-10 | $48.40 | $48.51 | $48.40 | $48.41 | $48.27 | 79,119 |
2024-01-09 | $48.42 | $48.50 | $48.42 | $48.47 | $48.33 | 90,443 |
2024-01-08 | $48.48 | $48.51 | $48.44 | $48.49 | $48.35 | 81,894 |
2024-01-05 | $48.43 | $48.48 | $48.41 | $48.46 | $48.32 | 101,831 |
2024-01-04 | $48.39 | $48.48 | $48.39 | $48.46 | $48.32 | 74,653 |
2024-01-03 | $48.47 | $48.50 | $48.42 | $48.49 | $48.35 | 107,719 |
2024-01-02 | $48.44 | $48.50 | $48.38 | $48.43 | $48.29 | 117,944 |
2023-12-29 | $48.47 | $48.51 | $48.47 | $48.51 | $48.37 | 249,569 |
2023-12-28 | $48.47 | $48.58 | $48.42 | $48.49 | $48.35 | 99,968 |
2023-12-27 | $48.44 | $48.53 | $48.44 | $48.47 | $48.34 | 112,046 |
2023-12-26 | $48.45 | $48.47 | $48.37 | $48.45 | $48.31 | 118,529 |
2023-12-22 | $48.47 | $48.47 | $48.38 | $48.40 | $48.26 | 173,147 |
2023-12-21 | $48.47 | $48.47 | $48.37 | $48.43 | $48.29 | 253,457 |
2023-12-20 | $48.39 | $48.45 | $48.35 | $48.45 | $48.31 | 205,306 |
2023-12-19 | $48.25 | $48.36 | $48.25 | $48.35 | $48.21 | 132,362 |
2023-12-18 | $48.57 | $48.57 | $48.42 | $48.42 | $48.12 | 199,988 |
2023-12-15 | $48.59 | $48.59 | $48.45 | $48.49 | $48.49 | 137,568 |
2023-12-14 | $48.50 | $48.50 | $48.35 | $48.47 | $48.47 | 93,393 |
2023-12-13 | $48.20 | $48.35 | $48.13 | $48.28 | $48.28 | 219,179 |
2023-12-12 | $48.14 | $48.18 | $48.12 | $48.16 | $48.16 | 60,441 |
2023-12-11 | $48.05 | $48.16 | $48.05 | $48.16 | $48.16 | 104,062 |
2023-12-08 | $48.07 | $48.14 | $48.05 | $48.14 | $48.14 | 90,322 |
2023-12-07 | $48.15 | $48.18 | $48.10 | $48.16 | $48.16 | 105,760 |
2023-12-06 | $47.99 | $48.14 | $47.99 | $48.14 | $48.14 | 164,162 |
2023-12-05 | $48.03 | $48.05 | $48.00 | $48.05 | $48.05 | 235,562 |
2023-12-04 | $47.82 | $47.95 | $47.82 | $47.89 | $47.89 | 141,680 |
2023-12-01 | $47.84 | $47.98 | $47.82 | $47.91 | $47.91 | 94,493 |
2023-11-30 | $47.82 | $47.85 | $47.74 | $47.80 | $47.80 | 101,301 |
2023-11-29 | $47.63 | $47.81 | $47.63 | $47.80 | $47.80 | 125,501 |
2023-11-28 | $47.53 | $47.60 | $47.49 | $47.55 | $47.55 | 237,430 |
2023-11-27 | $47.48 | $47.49 | $47.42 | $47.49 | $47.49 | 138,445 |
2023-11-24 | $47.47 | $47.47 | $47.37 | $47.40 | $47.40 | 50,681 |
2023-11-22 | $47.46 | $47.46 | $47.34 | $47.42 | $47.42 | 128,351 |
2023-11-21 | $47.32 | $47.40 | $47.30 | $47.40 | $47.40 | 123,986 |
2023-11-20 | $47.37 | $47.43 | $47.32 | $47.41 | $47.32 | 147,214 |
2023-11-17 | $47.33 | $47.33 | $47.24 | $47.33 | $47.24 | 97,682 |
2023-11-16 | $47.31 | $47.33 | $47.21 | $47.31 | $47.22 | 108,224 |
2023-11-15 | $47.17 | $47.18 | $47.07 | $47.18 | $47.09 | 82,780 |
2023-11-14 | $47.17 | $47.24 | $47.12 | $47.19 | $47.10 | 158,298 |
2023-11-13 | $47.00 | $47.00 | $46.81 | $46.95 | $46.86 | 143,031 |
2023-11-10 | $47.02 | $47.02 | $46.80 | $46.94 | $46.94 | 279,979 |
2023-11-09 | $46.94 | $46.95 | $46.84 | $46.87 | $46.87 | 97,823 |
2023-11-08 | $46.92 | $46.95 | $46.87 | $46.91 | $46.91 | 114,531 |
2023-11-07 | $46.86 | $46.87 | $46.76 | $46.85 | $46.85 | 164,140 |
2023-11-06 | $46.64 | $46.72 | $46.64 | $46.67 | $46.67 | 261,420 |
2023-11-03 | $46.83 | $46.83 | $46.66 | $46.66 | $46.66 | 154,835 |
2023-11-02 | $46.49 | $46.51 | $46.40 | $46.47 | $46.47 | 117,225 |
2023-11-01 | $46.21 | $46.34 | $46.16 | $46.32 | $46.32 | 1,364,665 |
2023-10-31 | $46.17 | $46.24 | $46.17 | $46.20 | $46.20 | 141,020 |
2023-10-30 | $46.18 | $46.23 | $46.17 | $46.20 | $46.20 | 113,480 |
2023-10-27 | $46.22 | $46.24 | $46.19 | $46.23 | $46.23 | 77,124 |
2023-10-26 | $46.18 | $46.27 | $46.18 | $46.26 | $46.26 | 170,948 |
2023-10-25 | $46.22 | $46.22 | $46.10 | $46.18 | $46.18 | 247,785 |
2023-10-24 | $46.21 | $46.24 | $46.18 | $46.24 | $46.24 | 139,963 |
2023-10-23 | $46.33 | $46.41 | $46.29 | $46.33 | $46.21 | 316,434 |
2023-10-20 | $46.38 | $46.40 | $46.28 | $46.35 | $46.23 | 154,391 |
2023-10-19 | $46.47 | $46.47 | $46.30 | $46.32 | $46.20 | 115,066 |
2023-10-18 | $46.38 | $46.45 | $46.38 | $46.40 | $46.28 | 323,666 |
2023-10-17 | $46.52 | $46.52 | $46.43 | $46.44 | $46.32 | 71,867 |
2023-10-16 | $46.61 | $46.61 | $46.49 | $46.51 | $46.39 | 81,238 |
2023-10-13 | $46.62 | $46.67 | $46.59 | $46.65 | $46.53 | 115,639 |
2023-10-12 | $46.60 | $46.64 | $46.52 | $46.56 | $46.44 | 94,844 |
2023-10-11 | $46.58 | $46.65 | $46.55 | $46.65 | $46.53 | 192,461 |
2023-10-10 | $46.37 | $46.50 | $46.33 | $46.50 | $46.38 | 848,359 |
2023-10-09 | $46.36 | $46.44 | $46.34 | $46.43 | $46.31 | 114,362 |
2023-10-06 | $46.32 | $46.32 | $46.20 | $46.29 | $46.17 | 108,667 |
2023-10-05 | $46.41 | $46.41 | $46.31 | $46.39 | $46.27 | 138,715 |
2023-10-04 | $46.35 | $46.39 | $46.28 | $46.34 | $46.22 | 524,843 |
2023-10-03 | $46.43 | $46.43 | $46.24 | $46.32 | $46.20 | 353,030 |
2023-10-02 | $46.47 | $46.47 | $46.34 | $46.42 | $46.30 | 217,401 |
2023-09-29 | $46.48 | $46.52 | $46.41 | $46.47 | $46.35 | 117,857 |
2023-09-28 | $46.49 | $46.51 | $46.38 | $46.44 | $46.32 | 210,256 |
2023-09-27 | $46.50 | $46.57 | $46.47 | $46.53 | $46.41 | 124,912 |
2023-09-26 | $46.60 | $46.60 | $46.52 | $46.55 | $46.43 | 115,312 |
2023-09-25 | $46.73 | $46.75 | $46.55 | $46.56 | $46.44 | 147,767 |
2023-09-22 | $46.76 | $46.82 | $46.69 | $46.75 | $46.63 | 101,747 |
2023-09-21 | $46.89 | $46.89 | $46.78 | $46.79 | $46.67 | 51,618 |
2023-09-20 | $46.95 | $47.01 | $46.94 | $46.98 | $46.86 | 38,759 |
2023-09-19 | $47.04 | $47.04 | $46.96 | $47.00 | $46.87 | 62,270 |
2023-09-18 | $47.13 | $47.13 | $47.08 | $47.13 | $46.93 | 119,535 |
2023-09-15 | $47.14 | $47.14 | $47.05 | $47.07 | $46.87 | 90,452 |
2023-09-14 | $47.09 | $47.16 | $47.06 | $47.08 | $46.88 | 75,798 |
2023-09-13 | $47.18 | $47.18 | $47.08 | $47.17 | $46.97 | 143,893 |
2023-09-12 | $47.12 | $47.19 | $47.09 | $47.16 | $46.96 | 30,414 |
2023-09-11 | $47.17 | $47.18 | $47.12 | $47.14 | $46.94 | 66,012 |
2023-09-08 | $47.17 | $47.22 | $47.13 | $47.17 | $46.97 | 43,828 |
2023-09-07 | $47.14 | $47.20 | $47.12 | $47.12 | $46.92 | 96,584 |
2023-09-06 | $47.13 | $47.20 | $47.12 | $47.13 | $46.93 | 104,336 |
2023-09-05 | $47.22 | $47.22 | $47.11 | $47.16 | $46.96 | 113,802 |
2023-09-01 | $47.19 | $47.21 | $47.17 | $47.21 | $47.01 | 32,242 |
2023-08-31 | $47.22 | $47.26 | $47.14 | $47.20 | $47.00 | 71,776 |
2023-08-30 | $47.18 | $47.22 | $47.14 | $47.15 | $46.95 | 55,243 |
2023-08-29 | $47.13 | $47.24 | $47.13 | $47.15 | $46.95 | 763,651 |
2023-08-28 | $47.15 | $47.18 | $47.08 | $47.18 | $46.98 | 138,335 |
2023-08-25 | $47.14 | $47.18 | $47.07 | $47.15 | $47.15 | 70,710 |
2023-08-24 | $47.18 | $47.19 | $47.12 | $47.17 | $47.17 | 34,398 |
2023-08-23 | $47.22 | $47.23 | $47.13 | $47.19 | $47.19 | 84,294 |
2023-08-22 | $47.18 | $47.20 | $47.13 | $47.16 | $47.16 | 130,480 |
2023-08-21 | $47.32 | $47.32 | $47.22 | $47.30 | $47.21 | 135,197 |
2023-08-18 | $47.40 | $47.40 | $47.32 | $47.34 | $47.25 | 82,617 |
2023-08-17 | $47.44 | $47.44 | $47.34 | $47.37 | $47.28 | 159,752 |
2023-08-16 | $47.48 | $47.48 | $47.37 | $47.47 | $47.38 | 109,771 |
2023-08-15 | $47.44 | $47.45 | $47.39 | $47.45 | $47.36 | 64,205 |
2023-08-14 | $47.43 | $47.46 | $47.36 | $47.42 | $47.33 | 38,213 |
2023-08-11 | $47.39 | $47.43 | $47.32 | $47.42 | $47.33 | 48,005 |
2023-08-10 | $47.49 | $47.49 | $47.37 | $47.44 | $47.35 | 141,401 |
2023-08-09 | $47.41 | $47.45 | $47.38 | $47.44 | $47.35 | 62,248 |
2023-08-08 | $47.38 | $47.42 | $47.33 | $47.42 | $47.42 | 168,231 |
2023-08-07 | $47.38 | $47.38 | $47.30 | $47.35 | $47.35 | 179,143 |
2023-08-04 | $47.32 | $47.37 | $47.32 | $47.33 | $47.33 | 220,879 |
2023-08-03 | $47.40 | $47.40 | $47.27 | $47.27 | $47.27 | 358,518 |
2023-08-02 | $47.56 | $47.56 | $47.41 | $47.45 | $47.45 | 353,409 |
2023-08-01 | $47.58 | $47.58 | $47.53 | $47.56 | $47.56 | 72,784 |
2023-07-31 | $47.65 | $47.65 | $47.58 | $47.61 | $47.61 | 92,058 |
2023-07-28 | $47.66 | $47.70 | $47.60 | $47.65 | $47.65 | 130,047 |
2023-07-27 | $47.75 | $47.75 | $47.65 | $47.69 | $47.69 | 104,309 |
2023-07-26 | $47.79 | $47.82 | $47.72 | $47.81 | $47.81 | 129,490 |
2023-07-25 | $47.76 | $47.78 | $47.70 | $47.78 | $47.78 | 164,943 |
2023-07-24 | $47.83 | $47.83 | $47.72 | $47.77 | $47.77 | 71,575 |
2023-07-21 | $47.80 | $47.80 | $47.72 | $47.78 | $47.78 | 87,057 |
2023-07-20 | $47.80 | $47.80 | $47.70 | $47.75 | $47.75 | 92,761 |
2023-07-19 | $47.79 | $47.80 | $47.71 | $47.78 | $47.78 | 46,234 |
2023-07-18 | $47.73 | $47.73 | $47.66 | $47.70 | $47.70 | 67,842 |
2023-07-17 | $47.78 | $47.78 | $47.68 | $47.74 | $47.65 | 54,869 |
2023-07-14 | $47.78 | $47.78 | $47.67 | $47.72 | $47.72 | 202,753 |
2023-07-13 | $47.73 | $47.75 | $47.66 | $47.73 | $47.73 | 102,633 |
2023-07-12 | $47.69 | $47.69 | $47.58 | $47.63 | $47.63 | 148,121 |
2023-07-11 | $47.61 | $47.62 | $47.53 | $47.58 | $47.58 | 56,929 |
2023-07-10 | $47.61 | $47.61 | $47.53 | $47.57 | $47.57 | 45,686 |
2023-07-07 | $47.49 | $47.58 | $47.49 | $47.53 | $47.53 | 30,994 |
2023-07-06 | $47.62 | $47.62 | $47.50 | $47.56 | $47.56 | 137,262 |
2023-07-05 | $47.58 | $47.65 | $47.57 | $47.63 | $47.63 | 46,157 |
2023-07-03 | $47.58 | $47.65 | $47.58 | $47.63 | $47.63 | 20,279 |
2023-06-30 | $47.70 | $47.70 | $47.53 | $47.63 | $47.63 | 53,439 |
2023-06-29 | $47.69 | $47.69 | $47.54 | $47.58 | $47.58 | 81,956 |
2023-06-28 | $47.73 | $47.73 | $47.60 | $47.69 | $47.69 | 30,790 |
2023-06-27 | $47.70 | $47.74 | $47.57 | $47.64 | $47.64 | 66,044 |
2023-06-26 | $47.68 | $47.68 | $47.57 | $47.68 | $47.68 | 38,213 |
2023-06-23 | $47.73 | $47.73 | $47.61 | $47.69 | $47.69 | 156,878 |
2023-06-22 | $47.62 | $47.63 | $47.53 | $47.62 | $47.62 | 197,818 |
2023-06-21 | $47.62 | $47.67 | $47.52 | $47.67 | $47.67 | 52,027 |
2023-06-20 | $47.68 | $47.74 | $47.60 | $47.68 | $47.60 | 92,954 |
2023-06-16 | $47.65 | $47.66 | $47.56 | $47.66 | $47.66 | 40,063 |
2023-06-15 | $47.63 | $47.68 | $47.59 | $47.66 | $47.66 | 43,046 |
2023-06-14 | $47.64 | $47.64 | $47.50 | $47.59 | $47.59 | 76,006 |
2023-06-13 | $47.68 | $47.68 | $47.50 | $47.51 | $47.51 | 49,634 |
2023-06-12 | $47.49 | $47.57 | $47.47 | $47.54 | $47.54 | 48,455 |
2023-06-09 | $47.57 | $47.57 | $47.48 | $47.53 | $47.53 | 35,773 |
2023-06-08 | $47.57 | $47.58 | $47.50 | $47.55 | $47.55 | 30,388 |
2023-06-07 | $47.58 | $47.58 | $47.43 | $47.49 | $47.49 | 50,395 |
2023-06-06 | $47.59 | $47.59 | $47.48 | $47.55 | $47.55 | 43,757 |
2023-06-05 | $47.35 | $47.52 | $47.35 | $47.44 | $47.44 | 58,600 |
2023-06-02 | $47.54 | $47.54 | $47.40 | $47.43 | $47.43 | 98,896 |
2023-06-01 | $47.49 | $47.55 | $47.45 | $47.52 | $47.52 | 129,388 |
2023-05-31 | $47.43 | $47.47 | $47.39 | $47.44 | $47.44 | 58,216 |
2023-05-30 | $47.22 | $47.37 | $47.19 | $47.35 | $47.35 | 108,451 |
2023-05-26 | $47.24 | $47.25 | $47.15 | $47.22 | $47.22 | 82,448 |
2023-05-25 | $47.17 | $47.24 | $47.13 | $47.16 | $47.16 | 106,553 |
2023-05-24 | $47.22 | $47.26 | $47.15 | $47.17 | $47.17 | 143,637 |
2023-05-23 | $47.38 | $47.38 | $47.26 | $47.27 | $47.27 | 56,876 |
2023-05-22 | $47.38 | $47.50 | $47.38 | $47.49 | $47.41 | 126,947 |
2023-05-19 | $47.60 | $48.40 | $47.42 | $47.49 | $47.40 | 224,392 |
2023-05-18 | $47.69 | $47.70 | $47.58 | $47.59 | $47.51 | 84,086 |
2023-05-17 | $47.92 | $47.92 | $47.74 | $47.84 | $47.76 | 132,942 |
2023-05-16 | $47.96 | $47.96 | $47.86 | $47.90 | $47.81 | 206,911 |
2023-05-15 | $48.00 | $48.00 | $47.89 | $47.97 | $47.89 | 93,119 |
2023-05-12 | $48.04 | $48.04 | $47.93 | $47.94 | $47.85 | 81,926 |
2023-05-11 | $48.03 | $48.05 | $48.01 | $48.02 | $48.02 | 187,002 |
2023-05-10 | $48.10 | $48.10 | $48.03 | $48.06 | $48.06 | 156,701 |
2023-05-09 | $48.03 | $48.03 | $47.99 | $48.00 | $48.00 | 52,821 |
2023-05-08 | $47.97 | $48.01 | $47.93 | $47.98 | $47.98 | 33,804 |
2023-05-05 | $48.05 | $48.08 | $48.00 | $48.02 | $48.02 | 94,236 |
2023-05-04 | $48.03 | $48.08 | $47.96 | $48.05 | $48.05 | 197,579 |
2023-05-03 | $47.94 | $48.02 | $47.94 | $48.01 | $48.01 | 172,762 |
2023-05-02 | $47.84 | $48.01 | $47.84 | $47.98 | $47.98 | 200,898 |
2023-05-01 | $47.92 | $47.93 | $47.80 | $47.85 | $47.85 | 81,759 |
2023-04-28 | $47.90 | $47.94 | $47.89 | $47.94 | $47.94 | 35,569 |
2023-04-27 | $47.89 | $47.92 | $47.82 | $47.85 | $47.85 | 61,339 |
2023-04-26 | $48.01 | $48.01 | $47.86 | $47.93 | $47.93 | 473,152 |
2023-04-25 | $47.99 | $48.05 | $47.99 | $48.01 | $48.01 | 107,505 |
2023-04-24 | $47.88 | $47.89 | $47.85 | $47.87 | $47.87 | 66,728 |
2023-04-21 | $47.98 | $47.98 | $47.87 | $47.92 | $47.92 | 88,918 |
2023-04-20 | $47.96 | $47.98 | $47.93 | $47.97 | $47.97 | 40,681 |
2023-04-19 | $47.88 | $47.99 | $47.88 | $47.98 | $47.98 | 50,674 |
2023-04-18 | $48.20 | $48.20 | $48.12 | $48.13 | $48.13 | 45,731 |
2023-04-17 | $48.53 | $48.53 | $48.41 | $48.44 | $48.35 | 38,892 |
2023-04-14 | $48.64 | $48.64 | $48.44 | $48.46 | $48.37 | 71,373 |
2023-04-13 | $48.61 | $48.61 | $48.53 | $48.55 | $48.46 | 54,190 |
2023-04-12 | $48.57 | $48.63 | $48.53 | $48.63 | $48.54 | 25,623 |
2023-04-11 | $48.54 | $48.54 | $48.45 | $48.53 | $48.44 | 56,699 |
2023-04-10 | $48.42 | $48.47 | $48.41 | $48.44 | $48.35 | 132,632 |
2023-04-06 | $48.45 | $48.54 | $48.45 | $48.48 | $48.39 | 34,943 |
2023-04-05 | $48.46 | $48.52 | $48.42 | $48.50 | $48.41 | 40,871 |
2023-04-04 | $48.33 | $48.40 | $48.31 | $48.40 | $48.31 | 42,418 |
2023-04-03 | $48.30 | $48.35 | $48.25 | $48.32 | $48.23 | 64,482 |
2023-03-31 | $48.32 | $48.32 | $48.25 | $48.32 | $48.23 | 50,301 |
2023-03-30 | $48.21 | $48.27 | $48.21 | $48.25 | $48.17 | 38,924 |
2023-03-29 | $48.15 | $48.26 | $48.15 | $48.22 | $48.13 | 39,889 |
2023-03-28 | $48.15 | $48.23 | $48.13 | $48.22 | $48.14 | 30,391 |
2023-03-27 | $48.16 | $48.18 | $48.13 | $48.16 | $48.08 | 58,738 |
2023-03-24 | $48.22 | $48.25 | $48.08 | $48.19 | $48.11 | 45,456 |
2023-03-23 | $48.12 | $48.15 | $48.03 | $48.08 | $48.00 | 42,848 |
2023-03-22 | $48.02 | $48.09 | $47.89 | $48.06 | $47.98 | 37,648 |
2023-03-21 | $47.91 | $47.93 | $47.85 | $47.86 | $47.78 | 57,594 |
2023-03-20 | $48.18 | $48.18 | $47.99 | $48.02 | $47.85 | 66,583 |
2023-03-17 | $48.07 | $48.17 | $48.07 | $48.17 | $47.99 | 33,484 |
2023-03-16 | $48.10 | $48.12 | $47.95 | $48.12 | $47.94 | 114,644 |
2023-03-15 | $48.23 | $48.23 | $47.90 | $48.01 | $47.84 | 55,114 |
2023-03-14 | $47.80 | $47.84 | $47.70 | $47.79 | $47.61 | 27,220 |
2023-03-13 | $47.81 | $47.95 | $47.81 | $47.92 | $47.75 | 50,140 |
2023-03-10 | $47.70 | $47.77 | $47.62 | $47.72 | $47.55 | 24,666 |
2023-03-09 | $47.57 | $47.62 | $47.55 | $47.56 | $47.39 | 43,086 |
2023-03-08 | $47.51 | $47.52 | $47.47 | $47.52 | $47.35 | 40,121 |
2023-03-07 | $47.47 | $47.51 | $47.41 | $47.47 | $47.30 | 35,466 |
2023-03-06 | $47.51 | $47.51 | $47.36 | $47.47 | $47.30 | 106,789 |
2023-03-03 | $47.45 | $47.47 | $47.41 | $47.46 | $47.29 | 80,281 |
2023-03-02 | $47.36 | $47.43 | $47.35 | $47.42 | $47.25 | 69,047 |
2023-03-01 | $47.48 | $47.48 | $47.40 | $47.42 | $47.25 | 168,255 |
2023-02-28 | $47.47 | $47.49 | $47.42 | $47.48 | $47.31 | 83,758 |
2023-02-27 | $47.46 | $47.46 | $47.37 | $47.44 | $47.26 | 94,745 |
2023-02-24 | $47.42 | $47.42 | $47.35 | $47.40 | $47.23 | 46,630 |
2023-02-23 | $47.52 | $47.55 | $47.51 | $47.52 | $47.35 | 36,731 |
2023-02-22 | $47.50 | $47.50 | $47.40 | $47.40 | $47.23 | 83,964 |
2023-02-21 | $47.68 | $47.68 | $47.58 | $47.60 | $47.31 | 71,800 |
2023-02-17 | $47.78 | $47.81 | $47.76 | $47.80 | $47.51 | 72,120 |
2023-02-16 | $48.15 | $48.15 | $47.88 | $47.90 | $47.61 | 67,386 |
2023-02-15 | $48.22 | $48.23 | $48.11 | $48.17 | $47.88 | 81,352 |
2023-02-14 | $48.24 | $48.27 | $48.19 | $48.25 | $47.96 | 50,961 |
2023-02-13 | $48.35 | $48.36 | $48.31 | $48.34 | $48.05 | 41,042 |
2023-02-10 | $48.37 | $48.37 | $48.30 | $48.31 | $48.02 | 50,710 |
2023-02-09 | $48.40 | $48.42 | $48.32 | $48.36 | $48.07 | 29,332 |
2023-02-08 | $48.37 | $48.40 | $48.30 | $48.39 | $48.10 | 99,493 |
2023-02-07 | $48.38 | $48.46 | $48.36 | $48.43 | $48.13 | 96,236 |
2023-02-06 | $48.43 | $48.46 | $48.39 | $48.45 | $48.16 | 106,233 |
2023-02-03 | $48.59 | $48.59 | $48.50 | $48.54 | $48.25 | 48,596 |
2023-02-02 | $48.71 | $48.72 | $48.67 | $48.69 | $48.39 | 82,555 |
2023-02-01 | $48.58 | $48.67 | $48.53 | $48.66 | $48.37 | 55,909 |
2023-01-31 | $48.50 | $48.56 | $48.49 | $48.56 | $48.27 | 88,382 |
2023-01-30 | $48.49 | $48.49 | $48.43 | $48.46 | $48.17 | 63,708 |
2023-01-27 | $48.45 | $48.53 | $48.43 | $48.48 | $48.19 | 51,686 |
2023-01-26 | $48.48 | $48.51 | $48.40 | $48.48 | $48.19 | 122,162 |
2023-01-25 | $48.49 | $48.52 | $48.49 | $48.50 | $48.20 | 68,285 |
2023-01-24 | $48.47 | $48.48 | $48.40 | $48.44 | $48.15 | 168,520 |
2023-01-23 | $48.43 | $48.48 | $48.41 | $48.41 | $48.12 | 163,951 |
2023-01-20 | $48.43 | $48.49 | $48.43 | $48.46 | $48.17 | 95,127 |
2023-01-19 | $48.46 | $48.50 | $48.45 | $48.50 | $48.21 | 40,813 |
2023-01-18 | $48.47 | $48.50 | $48.43 | $48.44 | $48.15 | 113,645 |
2023-01-17 | $48.39 | $48.56 | $48.36 | $48.43 | $48.06 | 93,933 |
2023-01-13 | $48.40 | $48.40 | $48.35 | $48.35 | $47.98 | 29,187 |
2023-01-12 | $48.35 | $48.41 | $48.30 | $48.40 | $48.03 | 52,440 |
2023-01-11 | $48.26 | $48.30 | $48.22 | $48.28 | $47.91 | 50,732 |
2023-01-10 | $48.21 | $48.22 | $48.11 | $48.21 | $47.84 | 56,745 |
2023-01-09 | $48.16 | $48.23 | $48.15 | $48.20 | $47.83 | 76,742 |
2023-01-06 | $47.99 | $48.16 | $47.96 | $48.14 | $47.77 | 188,199 |
2023-01-05 | $47.94 | $48.01 | $47.92 | $47.99 | $47.63 | 820,912 |
2023-01-04 | $47.94 | $47.98 | $47.92 | $47.92 | $47.56 | 168,869 |
2023-01-03 | $47.92 | $47.92 | $47.85 | $47.85 | $47.49 | 133,257 |
2022-12-30 | $47.77 | $47.83 | $47.74 | $47.81 | $47.45 | 183,670 |
2022-12-29 | $47.79 | $47.81 | $47.72 | $47.79 | $47.43 | 300,517 |
2022-12-28 | $47.78 | $47.79 | $47.75 | $47.77 | $47.41 | 370,182 |
2022-12-27 | $47.74 | $47.77 | $47.67 | $47.76 | $47.40 | 286,907 |
2022-12-23 | $47.78 | $47.85 | $47.76 | $47.82 | $47.82 | 135,331 |
2022-12-22 | $47.83 | $47.85 | $47.80 | $47.81 | $47.81 | 208,207 |
2022-12-21 | $47.77 | $47.84 | $47.77 | $47.80 | $47.80 | 139,975 |
2022-12-20 | $47.77 | $47.83 | $47.68 | $47.76 | $47.76 | 158,020 |
2022-12-19 | $47.96 | $47.96 | $47.84 | $47.94 | $47.86 | 165,891 |
2022-12-16 | $47.94 | $48.03 | $47.93 | $48.01 | $47.93 | 404,882 |
2022-12-15 | $48.01 | $48.05 | $47.98 | $48.03 | $47.95 | 156,283 |
2022-12-14 | $48.00 | $48.02 | $47.88 | $47.98 | $47.90 | 74,085 |
2022-12-13 | $48.01 | $48.04 | $47.89 | $47.99 | $47.91 | 103,502 |
2022-12-12 | $47.98 | $47.98 | $47.83 | $47.90 | $47.82 | 254,324 |
2022-12-09 | $47.98 | $47.99 | $47.95 | $47.98 | $47.90 | 266,846 |
2022-12-08 | $48.00 | $48.01 | $47.95 | $47.98 | $47.90 | 118,603 |
2022-12-07 | $47.93 | $48.06 | $47.93 | $48.02 | $47.94 | 226,686 |
2022-12-06 | $47.86 | $47.98 | $47.83 | $47.92 | $47.84 | 251,266 |
2022-12-05 | $47.82 | $47.87 | $47.78 | $47.85 | $47.77 | 126,134 |
2022-12-02 | $47.77 | $47.87 | $47.76 | $47.85 | $47.77 | 250,810 |
2022-12-01 | $47.77 | $47.87 | $47.75 | $47.87 | $47.79 | 171,162 |
2022-11-30 | $47.64 | $47.75 | $47.60 | $47.75 | $47.67 | 135,240 |
2022-11-29 | $47.53 | $47.66 | $47.51 | $47.63 | $47.55 | 198,470 |
2022-11-28 | $47.51 | $47.58 | $47.39 | $47.49 | $47.41 | 948,731 |
2022-11-25 | $47.51 | $47.51 | $47.48 | $47.50 | $47.42 | 29,077 |
2022-11-23 | $47.42 | $47.51 | $47.42 | $47.50 | $47.50 | 182,097 |
2022-11-22 | $47.37 | $47.43 | $47.36 | $47.39 | $47.39 | 210,591 |
2022-11-21 | $47.47 | $47.47 | $47.38 | $47.40 | $47.31 | 102,356 |
2022-11-18 | $47.41 | $47.41 | $47.32 | $47.34 | $47.25 | 147,519 |
2022-11-17 | $47.23 | $47.36 | $47.23 | $47.32 | $47.23 | 268,289 |
2022-11-16 | $47.18 | $47.32 | $47.18 | $47.29 | $47.20 | 152,938 |
2022-11-15 | $47.09 | $47.18 | $47.07 | $47.14 | $47.06 | 233,701 |
2022-11-14 | $47.08 | $47.10 | $46.99 | $47.05 | $46.97 | 279,259 |
2022-11-11 | $47.08 | $47.09 | $47.05 | $47.08 | $47.00 | 120,233 |
2022-11-10 | $46.99 | $47.08 | $46.97 | $47.07 | $46.99 | 273,750 |
2022-11-09 | $46.66 | $46.72 | $46.63 | $46.70 | $46.62 | 159,448 |
2022-11-08 | $46.55 | $46.67 | $46.54 | $46.60 | $46.52 | 513,264 |
2022-11-07 | $46.57 | $46.59 | $46.44 | $46.53 | $46.45 | 247,774 |
2022-11-04 | $46.58 | $46.62 | $46.57 | $46.57 | $46.49 | 166,852 |
2022-11-03 | $46.48 | $46.62 | $46.48 | $46.60 | $46.51 | 107,093 |
2022-11-02 | $46.63 | $46.73 | $46.60 | $46.64 | $46.56 | 367,936 |
2022-11-01 | $46.72 | $46.72 | $46.53 | $46.67 | $46.59 | 207,552 |
2022-10-31 | $46.56 | $46.62 | $46.51 | $46.51 | $46.51 | 366,677 |
2022-10-28 | $46.53 | $46.62 | $46.53 | $46.62 | $46.62 | 37,017 |
2022-10-27 | $46.59 | $46.62 | $46.56 | $46.58 | $46.58 | 93,901 |
2022-10-26 | $46.52 | $46.58 | $46.45 | $46.58 | $46.58 | 97,552 |
2022-10-25 | $46.61 | $46.67 | $46.49 | $46.52 | $46.52 | 202,749 |
2022-10-24 | $46.68 | $46.68 | $46.54 | $46.54 | $46.54 | 140,322 |
2022-10-21 | $46.74 | $46.78 | $46.61 | $46.65 | $46.65 | 116,748 |
2022-10-20 | $46.91 | $46.91 | $46.73 | $46.85 | $46.85 | 205,309 |
2022-10-19 | $46.87 | $46.94 | $46.83 | $46.88 | $46.88 | 317,614 |
2022-10-18 | $46.99 | $46.99 | $46.89 | $46.94 | $46.94 | 93,269 |
2022-10-17 | $47.01 | $47.01 | $46.97 | $46.98 | $46.91 | 56,614 |
2022-10-14 | $47.05 | $47.05 | $46.88 | $46.99 | $46.92 | 106,816 |
2022-10-13 | $46.81 | $46.96 | $46.81 | $46.93 | $46.86 | 113,836 |
2022-10-12 | $47.04 | $47.05 | $47.00 | $47.02 | $46.95 | 181,001 |
2022-10-11 | $46.90 | $46.98 | $46.87 | $46.90 | $46.83 | 196,177 |
2022-10-10 | $46.89 | $46.92 | $46.83 | $46.91 | $46.91 | 132,331 |
2022-10-07 | $46.91 | $46.93 | $46.86 | $46.87 | $46.87 | 143,478 |
2022-10-06 | $46.87 | $46.91 | $46.86 | $46.87 | $46.87 | 99,214 |
2022-10-05 | $46.90 | $46.92 | $46.83 | $46.87 | $46.87 | 381,356 |
2022-10-04 | $46.89 | $46.92 | $46.84 | $46.88 | $46.88 | 113,733 |
2022-10-03 | $46.74 | $46.81 | $46.72 | $46.74 | $46.74 | 101,590 |
2022-09-30 | $46.68 | $46.69 | $46.61 | $46.65 | $46.65 | 161,531 |
2022-09-29 | $46.69 | $46.70 | $46.64 | $46.66 | $46.66 | 194,316 |
2022-09-28 | $46.76 | $46.78 | $46.61 | $46.66 | $46.66 | 294,303 |
2022-09-27 | $46.69 | $46.71 | $46.63 | $46.70 | $46.70 | 152,571 |
2022-09-26 | $46.93 | $46.93 | $46.63 | $46.68 | $46.68 | 357,494 |
2022-09-23 | $47.15 | $47.15 | $46.95 | $46.96 | $46.96 | 124,291 |
2022-09-22 | $47.24 | $47.24 | $47.11 | $47.15 | $47.15 | 505,589 |
2022-09-21 | $47.31 | $47.33 | $47.17 | $47.28 | $47.28 | 285,815 |
2022-09-20 | $47.39 | $47.39 | $47.31 | $47.31 | $47.31 | 90,563 |
2022-09-19 | $47.54 | $47.54 | $47.48 | $47.49 | $47.43 | 72,904 |
2022-09-16 | $47.66 | $47.67 | $47.60 | $47.62 | $47.56 | 312,600 |
2022-09-15 | $47.69 | $47.71 | $47.65 | $47.66 | $47.60 | 78,533 |
2022-09-14 | $47.75 | $47.75 | $47.68 | $47.69 | $47.63 | 101,133 |
2022-09-13 | $47.68 | $47.80 | $47.68 | $47.73 | $47.67 | 104,820 |
2022-09-12 | $47.98 | $47.98 | $47.84 | $47.86 | $47.80 | 126,573 |
2022-09-09 | $47.79 | $47.86 | $47.79 | $47.86 | $47.80 | 44,979 |
2022-09-08 | $47.79 | $47.85 | $47.76 | $47.82 | $47.82 | 303,850 |
2022-09-07 | $47.74 | $47.84 | $47.74 | $47.83 | $47.83 | 75,339 |
2022-09-06 | $47.84 | $47.84 | $47.73 | $47.73 | $47.73 | 92,732 |
2022-09-02 | $47.91 | $47.92 | $47.78 | $47.84 | $47.84 | 321,309 |
2022-09-01 | $47.83 | $47.84 | $47.74 | $47.83 | $47.83 | 250,113 |
2022-08-31 | $47.96 | $47.96 | $47.84 | $47.91 | $47.91 | 374,833 |
2022-08-30 | $47.89 | $47.92 | $47.82 | $47.92 | $47.92 | 109,465 |
2022-08-29 | $48.03 | $48.03 | $47.92 | $47.92 | $47.92 | 128,614 |
2022-08-26 | $48.02 | $48.03 | $47.95 | $47.99 | $47.99 | 145,099 |
2022-08-25 | $48.02 | $48.03 | $47.96 | $48.00 | $48.00 | 135,630 |
2022-08-24 | $48.08 | $48.08 | $48.00 | $48.02 | $48.02 | 977,316 |
2022-08-23 | $48.10 | $48.13 | $48.06 | $48.08 | $48.08 | 496,865 |
2022-08-22 | $48.09 | $48.11 | $48.05 | $48.09 | $48.02 | 84,778 |
2022-08-19 | $48.21 | $48.21 | $48.17 | $48.18 | $48.11 | 53,240 |
2022-08-18 | $48.36 | $48.37 | $48.31 | $48.35 | $48.28 | 285,717 |
2022-08-17 | $48.52 | $48.52 | $48.35 | $48.39 | $48.32 | 74,682 |
2022-08-16 | $48.73 | $48.73 | $48.62 | $48.64 | $48.57 | 204,866 |
2022-08-15 | $48.79 | $48.79 | $48.72 | $48.72 | $48.65 | 19,540 |
2022-08-12 | $48.80 | $48.80 | $48.73 | $48.77 | $48.70 | 29,587 |
2022-08-11 | $48.78 | $48.78 | $48.68 | $48.68 | $48.61 | 97,961 |
2022-08-10 | $48.86 | $48.88 | $48.72 | $48.81 | $48.74 | 1,484,392 |
2022-08-09 | $48.70 | $48.75 | $48.70 | $48.72 | $48.65 | 52,319 |
2022-08-08 | $48.75 | $48.78 | $48.74 | $48.74 | $48.67 | 36,297 |
2022-08-05 | $48.72 | $48.73 | $48.69 | $48.70 | $48.64 | 42,607 |
2022-08-04 | $48.87 | $48.90 | $48.84 | $48.89 | $48.82 | 79,042 |
2022-08-03 | $48.84 | $48.86 | $48.75 | $48.86 | $48.79 | 31,988 |
2022-08-02 | $48.90 | $48.93 | $48.80 | $48.80 | $48.73 | 83,377 |
2022-08-01 | $48.85 | $48.88 | $48.84 | $48.85 | $48.78 | 50,103 |
2022-07-29 | $48.82 | $48.86 | $48.80 | $48.80 | $48.73 | 62,006 |
2022-07-28 | $48.71 | $48.83 | $48.69 | $48.80 | $48.73 | 55,587 |
2022-07-27 | $48.65 | $48.69 | $48.64 | $48.67 | $48.60 | 29,386 |
2022-07-26 | $48.63 | $48.65 | $48.59 | $48.61 | $48.54 | 54,198 |
2022-07-25 | $48.55 | $48.58 | $48.54 | $48.56 | $48.49 | 39,695 |
2022-07-22 | $48.71 | $48.71 | $48.48 | $48.58 | $48.51 | 99,516 |
2022-07-21 | $48.52 | $48.54 | $48.51 | $48.53 | $48.46 | 81,548 |
2022-07-20 | $48.56 | $48.56 | $48.50 | $48.50 | $48.43 | 43,796 |
2022-07-19 | $48.45 | $48.48 | $48.41 | $48.47 | $48.40 | 140,611 |
2022-07-18 | $48.54 | $48.54 | $48.50 | $48.50 | $48.38 | 54,096 |
2022-07-15 | $48.51 | $48.57 | $48.49 | $48.53 | $48.41 | 39,001 |
2022-07-14 | $48.48 | $48.55 | $48.45 | $48.54 | $48.42 | 100,804 |
2022-07-13 | $48.45 | $48.52 | $48.40 | $48.52 | $48.39 | 67,706 |
2022-07-12 | $48.49 | $48.51 | $48.46 | $48.48 | $48.36 | 52,894 |
2022-07-11 | $48.40 | $48.42 | $48.40 | $48.42 | $48.30 | 77,076 |
2022-07-08 | $48.33 | $48.35 | $48.30 | $48.35 | $48.23 | 36,917 |
2022-07-07 | $48.40 | $48.40 | $48.28 | $48.35 | $48.23 | 58,266 |
2022-07-06 | $48.35 | $48.35 | $48.29 | $48.31 | $48.19 | 42,482 |
2022-07-05 | $48.29 | $48.32 | $48.24 | $48.31 | $48.19 | 79,445 |
2022-07-01 | $48.19 | $48.28 | $48.15 | $48.19 | $48.07 | 114,895 |
2022-06-30 | $48.13 | $48.16 | $48.07 | $48.07 | $47.95 | 149,953 |
2022-06-29 | $48.00 | $48.06 | $48.00 | $48.01 | $47.89 | 212,284 |
2022-06-28 | $47.95 | $47.99 | $47.95 | $47.99 | $47.87 | 126,728 |
2022-06-27 | $47.94 | $47.98 | $47.94 | $47.97 | $47.84 | 132,868 |
2022-06-24 | $47.96 | $47.98 | $47.89 | $47.98 | $47.86 | 101,928 |
2022-06-23 | $47.96 | $47.99 | $47.85 | $47.92 | $47.80 | 82,356 |
2022-06-22 | $47.92 | $47.92 | $47.84 | $47.89 | $47.77 | 76,837 |
2022-06-21 | $47.89 | $47.89 | $47.79 | $47.81 | $47.65 | 397,762 |
2022-06-17 | $47.86 | $47.88 | $47.77 | $47.78 | $47.62 | 67,938 |
2022-06-16 | $47.74 | $47.87 | $47.74 | $47.85 | $47.69 | 415,889 |
2022-06-15 | $47.88 | $47.94 | $47.81 | $47.87 | $47.71 | 87,682 |
2022-06-14 | $47.97 | $47.97 | $47.76 | $47.85 | $47.69 | 110,265 |
2022-06-13 | $48.28 | $48.28 | $47.72 | $47.78 | $47.62 | 78,720 |
2022-06-10 | $48.37 | $48.37 | $48.27 | $48.34 | $48.18 | 87,991 |
2022-06-09 | $48.37 | $48.42 | $48.36 | $48.41 | $48.25 | 102,055 |
2022-06-08 | $48.46 | $48.46 | $48.38 | $48.41 | $48.25 | 468,377 |
2022-06-07 | $48.36 | $48.46 | $48.36 | $48.41 | $48.25 | 74,041 |
2022-06-06 | $48.49 | $48.49 | $48.37 | $48.37 | $48.21 | 68,591 |
2022-06-03 | $48.39 | $48.45 | $48.37 | $48.42 | $48.26 | 102,085 |
2022-06-02 | $48.40 | $48.42 | $48.37 | $48.41 | $48.25 | 126,641 |
2022-06-01 | $48.35 | $48.37 | $48.28 | $48.33 | $48.17 | 55,299 |
2022-05-31 | $48.35 | $48.35 | $48.21 | $48.31 | $48.15 | 73,061 |
2022-05-27 | $48.27 | $48.34 | $48.27 | $48.31 | $48.15 | 72,397 |
2022-05-26 | $48.22 | $48.23 | $48.15 | $48.22 | $48.06 | 59,603 |
2022-05-25 | $48.04 | $48.07 | $47.98 | $48.05 | $47.88 | 285,183 |
2022-05-24 | $47.75 | $47.91 | $47.75 | $47.89 | $47.73 | 126,806 |
2022-05-23 | $47.74 | $47.74 | $47.67 | $47.74 | $47.55 | 142,910 |
2022-05-20 | $47.74 | $47.74 | $47.65 | $47.71 | $47.52 | 240,935 |
2022-05-19 | $47.68 | $47.69 | $47.59 | $47.62 | $47.43 | 233,959 |
2022-05-18 | $47.56 | $47.57 | $47.47 | $47.55 | $47.36 | 116,080 |
2022-05-17 | $47.63 | $47.63 | $47.53 | $47.55 | $47.36 | 93,522 |
2022-05-16 | $47.64 | $47.64 | $47.53 | $47.60 | $47.40 | 207,965 |
2022-05-13 | $47.58 | $47.61 | $47.52 | $47.59 | $47.40 | 149,633 |
2022-05-12 | $47.59 | $47.65 | $47.59 | $47.63 | $47.44 | 91,872 |
2022-05-11 | $47.62 | $47.65 | $47.60 | $47.63 | $47.44 | 238,293 |
2022-05-10 | $47.68 | $47.68 | $47.57 | $47.63 | $47.44 | 125,185 |
2022-05-09 | $47.58 | $47.66 | $47.57 | $47.62 | $47.43 | 91,883 |
2022-05-06 | $47.73 | $47.73 | $47.61 | $47.64 | $47.44 | 763,403 |
2022-05-05 | $47.87 | $47.87 | $47.61 | $47.69 | $47.50 | 153,747 |
2022-05-04 | $47.79 | $47.84 | $47.70 | $47.81 | $47.61 | 63,779 |
2022-05-03 | $47.81 | $47.81 | $47.63 | $47.72 | $47.53 | 171,859 |
2022-05-02 | $47.81 | $47.81 | $47.67 | $47.72 | $47.53 | 43,642 |
2022-04-29 | $47.77 | $47.80 | $47.74 | $47.74 | $47.55 | 112,326 |
2022-04-28 | $47.83 | $47.83 | $47.70 | $47.78 | $47.59 | 42,718 |
2022-04-27 | $47.77 | $47.82 | $47.74 | $47.79 | $47.59 | 66,039 |
2022-04-26 | $47.83 | $47.84 | $47.77 | $47.77 | $47.58 | 473,290 |
2022-04-25 | $47.78 | $47.86 | $47.77 | $47.81 | $47.61 | 172,038 |
2022-04-22 | $47.82 | $47.85 | $47.75 | $47.77 | $47.57 | 45,799 |
2022-04-21 | $47.87 | $47.87 | $47.75 | $47.80 | $47.60 | 62,253 |
2022-04-20 | $47.73 | $47.86 | $47.73 | $47.86 | $47.66 | 207,462 |
2022-04-19 | $47.87 | $47.92 | $47.74 | $47.74 | $47.55 | 212,060 |
2022-04-18 | $47.98 | $47.99 | $47.90 | $47.96 | $47.73 | 88,306 |
2022-04-14 | $48.02 | $48.08 | $47.95 | $48.00 | $47.78 | 39,334 |
2022-04-13 | $48.10 | $48.10 | $48.01 | $48.03 | $47.81 | 59,866 |
2022-04-12 | $48.17 | $48.17 | $48.04 | $48.04 | $47.82 | 172,893 |
2022-04-11 | $48.17 | $48.20 | $48.06 | $48.06 | $47.84 | 9,416 |
2022-04-08 | $48.15 | $48.19 | $48.10 | $48.17 | $47.95 | 29,525 |
2022-04-07 | $48.28 | $48.29 | $48.18 | $48.22 | $48.00 | 54,931 |
2022-04-06 | $48.24 | $48.30 | $48.23 | $48.29 | $48.07 | 37,618 |
2022-04-05 | $48.43 | $48.45 | $48.38 | $48.39 | $48.17 | 47,266 |
2022-04-04 | $48.44 | $48.49 | $48.44 | $48.44 | $48.22 | 46,118 |
2022-04-01 | $48.45 | $48.46 | $48.40 | $48.40 | $48.18 | 19,584 |
2022-03-31 | $48.43 | $48.48 | $48.41 | $48.46 | $48.24 | 75,362 |
2022-03-30 | $48.41 | $48.44 | $48.38 | $48.40 | $48.18 | 140,203 |
2022-03-29 | $48.45 | $48.45 | $48.36 | $48.37 | $48.15 | 52,792 |
2022-03-28 | $48.48 | $48.48 | $48.36 | $48.42 | $48.20 | 48,887 |
2022-03-25 | $48.65 | $48.65 | $48.46 | $48.47 | $48.25 | 49,322 |
2022-03-24 | $48.65 | $48.68 | $48.60 | $48.67 | $48.44 | 69,912 |
2022-03-23 | $48.78 | $48.80 | $48.61 | $48.63 | $48.40 | 86,265 |
2022-03-22 | $48.82 | $48.82 | $48.71 | $48.74 | $48.51 | 234,277 |
2022-03-21 | $48.97 | $48.97 | $48.81 | $48.84 | $48.59 | 53,449 |
2022-03-18 | $48.99 | $48.99 | $48.93 | $48.97 | $48.72 | 33,369 |
2022-03-17 | $48.96 | $49.05 | $48.90 | $48.96 | $48.71 | 103,610 |
2022-03-16 | $48.84 | $48.93 | $48.80 | $48.81 | $48.56 | 52,083 |
2022-03-15 | $48.90 | $48.94 | $48.84 | $48.91 | $48.66 | 77,664 |
2022-03-14 | $48.98 | $49.06 | $48.85 | $48.90 | $48.65 | 35,077 |
2022-03-11 | $49.16 | $49.16 | $49.01 | $49.08 | $48.83 | 52,277 |
2022-03-10 | $49.23 | $49.24 | $49.09 | $49.19 | $48.94 | 140,660 |
2022-03-09 | $49.22 | $49.25 | $49.19 | $49.24 | $48.99 | 26,261 |
2022-03-08 | $49.24 | $49.31 | $49.20 | $49.23 | $48.98 | 39,079 |
2022-03-07 | $49.36 | $49.40 | $49.31 | $49.32 | $49.06 | 159,194 |
2022-03-04 | $49.36 | $49.39 | $49.33 | $49.35 | $49.09 | 39,128 |
2022-03-03 | $49.32 | $49.37 | $49.27 | $49.36 | $49.10 | 7,192 |
2022-03-02 | $49.43 | $49.43 | $49.35 | $49.35 | $49.09 | 51,156 |
2022-03-01 | $49.42 | $49.44 | $49.35 | $49.41 | $49.15 | 27,196 |
2022-02-28 | $49.32 | $49.35 | $49.28 | $49.30 | $49.05 | 34,332 |
2022-02-25 | $49.30 | $49.35 | $49.25 | $49.31 | $49.05 | 66,298 |
2022-02-24 | $49.37 | $49.39 | $49.31 | $49.35 | $49.10 | 47,017 |
2022-02-23 | $49.30 | $49.31 | $49.25 | $49.26 | $49.00 | 24,501 |
2022-02-22 | $49.28 | $49.28 | $49.23 | $49.24 | $48.97 | 21,004 |
2022-02-18 | $49.23 | $49.31 | $49.23 | $49.25 | $48.98 | 15,132 |
2022-02-17 | $49.28 | $49.28 | $49.23 | $49.27 | $49.00 | 8,369 |
2022-02-16 | $49.20 | $49.26 | $49.18 | $49.26 | $48.99 | 27,806 |
2022-02-15 | $49.27 | $49.28 | $49.22 | $49.26 | $48.99 | 30,279 |
2022-02-14 | $49.39 | $49.39 | $49.07 | $49.25 | $48.98 | 524,081 |
2022-02-11 | $49.44 | $49.47 | $49.40 | $49.40 | $49.13 | 32,944 |
2022-02-10 | $49.47 | $49.53 | $49.41 | $49.41 | $49.14 | 67,801 |
2022-02-09 | $49.50 | $49.57 | $49.50 | $49.54 | $49.27 | 27,742 |
2022-02-08 | $49.56 | $49.60 | $49.53 | $49.54 | $49.27 | 45,106 |
2022-02-07 | $49.57 | $49.57 | $49.54 | $49.55 | $49.28 | 5,990 |
2022-02-04 | $49.58 | $49.60 | $49.53 | $49.56 | $49.29 | 40,999 |
2022-02-03 | $49.55 | $49.62 | $49.55 | $49.59 | $49.32 | 18,517 |
2022-02-02 | $49.56 | $49.58 | $49.55 | $49.58 | $49.31 | 24,035 |
2022-02-01 | $49.50 | $49.53 | $49.50 | $49.52 | $49.25 | 28,571 |
2022-01-31 | $49.45 | $49.48 | $49.42 | $49.46 | $49.19 | 12,359 |
2022-01-28 | $49.55 | $49.55 | $49.47 | $49.49 | $49.22 | 23,346 |
2022-01-27 | $49.62 | $49.64 | $49.53 | $49.56 | $49.30 | 27,206 |
2022-01-26 | $49.78 | $49.78 | $49.61 | $49.63 | $49.36 | 21,558 |
2022-01-25 | $49.82 | $49.84 | $49.79 | $49.79 | $49.52 | 16,872 |
2022-01-24 | $49.88 | $49.89 | $49.79 | $49.82 | $49.56 | 9,046 |
2022-01-21 | $49.98 | $49.98 | $49.90 | $49.90 | $49.63 | 176,729 |
2022-01-20 | $49.96 | $50.00 | $49.96 | $50.00 | $49.73 | 15,804 |
2022-01-19 | $50.01 | $50.04 | $49.97 | $50.01 | $49.74 | 7,144 |
2022-01-18 | $50.12 | $50.12 | $49.97 | $49.99 | $49.72 | 11,636 |
2022-01-14 | $50.08 | $50.09 | $50.03 | $50.04 | $49.77 | 29,175 |
2022-01-13 | $50.09 | $50.12 | $50.09 | $50.12 | $49.85 | 18,654 |
2022-01-12 | $50.13 | $50.13 | $50.10 | $50.10 | $49.83 | 20,724 |
2022-01-11 | $50.11 | $50.12 | $50.11 | $50.11 | $49.84 | 10,900 |
2022-01-10 | $50.24 | $50.24 | $50.11 | $50.12 | $49.85 | 32,633 |
2022-01-07 | $50.20 | $50.22 | $50.20 | $50.22 | $49.95 | 4,772 |
2022-01-06 | $50.29 | $50.29 | $50.25 | $50.28 | $50.01 | 31,943 |
2022-01-05 | $50.36 | $50.36 | $50.30 | $50.30 | $50.02 | 14,072 |
2022-01-04 | $50.32 | $50.37 | $50.32 | $50.36 | $50.09 | 26,320 |
2022-01-03 | $50.40 | $50.40 | $50.33 | $50.36 | $50.09 | 38,110 |
2021-12-31 | $50.41 | $50.41 | $50.40 | $50.40 | $50.12 | 3,038 |
2021-12-30 | $50.45 | $50.45 | $50.40 | $50.41 | $50.14 | 26,957 |
2021-12-29 | $50.39 | $50.39 | $50.37 | $50.38 | $50.11 | 7,841 |
2021-12-28 | $50.40 | $50.40 | $50.36 | $50.38 | $50.10 | 22,031 |
2021-12-27 | $50.35 | $50.42 | $50.35 | $50.38 | $50.10 | 57,379 |
2021-12-23 | $50.38 | $50.39 | $50.35 | $50.37 | $50.10 | 43,337 |
2021-12-22 | $50.36 | $50.38 | $50.36 | $50.38 | $50.10 | 18,724 |
2021-12-21 | $50.36 | $50.40 | $50.32 | $50.35 | $50.08 | 42,732 |
2021-12-20 | $50.36 | $50.39 | $50.36 | $50.38 | $50.11 | 13,627 |
2021-12-17 | $50.39 | $50.39 | $50.33 | $50.36 | $50.09 | 8,743 |
2021-12-16 | $50.33 | $50.37 | $50.33 | $50.35 | $50.08 | 11,098 |
2021-12-15 | $50.37 | $50.37 | $50.35 | $50.35 | $50.05 | 7,706 |
2021-12-14 | $50.34 | $50.38 | $50.34 | $50.36 | $50.06 | 1,199 |
2021-12-13 | $50.35 | $50.38 | $50.34 | $50.36 | $50.06 | 8,745 |
2021-12-10 | $50.36 | $50.36 | $50.34 | $50.36 | $50.06 | 4,466 |
2021-12-09 | $50.32 | $50.32 | $50.28 | $50.30 | $50.00 | 18,784 |
2021-12-08 | $50.32 | $50.32 | $50.29 | $50.29 | $49.99 | 3,713 |
2021-12-07 | $50.34 | $50.34 | $50.33 | $50.33 | $50.03 | 16,667 |
2021-12-06 | $50.35 | $50.35 | $50.31 | $50.31 | $50.01 | 1,881 |
2021-12-03 | $50.31 | $50.39 | $50.31 | $50.37 | $50.07 | 13,485 |
2021-12-02 | $50.34 | $50.35 | $50.33 | $50.33 | $50.03 | 7,192 |
2021-12-01 | $50.41 | $50.42 | $50.37 | $50.38 | $50.08 | 27,342 |
2021-11-30 | $50.44 | $50.44 | $50.39 | $50.39 | $50.09 | 10,241 |
2021-11-29 | $50.34 | $50.37 | $50.34 | $50.36 | $50.06 | 1,071 |
2021-11-26 | $50.39 | $50.39 | $50.39 | $50.39 | $50.09 | 312 |
2021-11-24 | $50.31 | $50.31 | $50.31 | $50.31 | $50.01 | 369 |
2021-11-23 | $50.33 | $50.33 | $50.28 | $50.29 | $49.99 | 6,209 |
2021-11-22 | $50.30 | $50.32 | $50.27 | $50.29 | $49.99 | 4,395 |
2021-11-19 | $50.28 | $50.29 | $50.28 | $50.28 | $49.98 | 7,370 |
2021-11-18 | $50.25 | $50.26 | $50.24 | $50.25 | $49.95 | 9,552 |
2021-11-17 | $50.20 | $50.20 | $50.17 | $50.17 | $49.87 | 84,839 |
2021-11-16 | $50.22 | $50.22 | $50.19 | $50.19 | $49.89 | 3,898 |