JPMorgan U.S. Aggregate Bond ETF (JAGG) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.02 ($0.28) 0.61%
JPMorgan U.S. Aggregate Bond ETF - Daily Information
Click for more stock information on JPMorgan U.S. Aggregate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $45.90 |
Previous Close | $46.02 |
High | $46.06 |
Low | $45.90 |
Adjusted Open | $45.90 |
Previous Adjusted Close | $46.02 |
Adjusted High | $46.06 |
Adjusted Low | $45.90 |
About JPMorgan U.S. Aggregate Bond ETF (JAGG)
The Fund is actively managed and seeks to provide long-term return by principally investing in corporate bonds, U.S. treasury obligations and other U.S. government and agency securities, and asset-backed, mortgage-related and mortgage-backed securities (MBS), all of which are rated investment grade by a nationally recognized statistical rating organization or that are unrated but are deemed by the Fund’s adviser, J.P. Morgan Investment Management Inc. (JPMIM or the adviser) to be of comparable quality. Under normal circumstances, the Fund invests at least 80% of its assets in bonds denominated in U.S. dollars. “Assets” means net assets plus the amount of borrowings for investment purposes. The Fund will provide shareholders with at least 60 days prior notice of any change in this policy. A “bond” is defined as a debt security issued by the U.S. government (or its agencies and instrumentalities), a corporation or non-governmental entity with a maturity of 90 days or more at the time of its issuance, and includes mortgage pass-through securities sold in the “to-be-announced” or TBA market (Mortgage TBAs).The Fund seeks to achieve its investment objective by investing in assets based on a systematic investment process focusing on security selection.First, within the corporate sub-sectors of the Bloomberg Barclays U.S. Aggregate Index (financials, industrials and utilities), the adviser will apply a systematic multi-factor screening process that seeks exposure to those debt issuers that have attractive “factor” characteristics. The adviser believes it has identified a set of three fixed income investment return sources that have distinct risk and return profiles. Each “factor” represents a potential source of investment return that results from, among other things, assuming a particular risk or taking advantage of a behavioral bias. The three “factors” used in the Fund include Value, Quality, and Momentum.Second, the adviser will seek to realign the duration and sectors of the Fund to match the duration and sectors of the Bloomberg Barclays U.S. Aggregate Index. As of May 31, 2020, the duration of the Bloomberg Barclays U.S. Aggregate Index was 5.88 years.The Fund will primarily invest in bonds that are included in the Bloomberg Barclays U.S. Aggregate Index, but may invest in bonds that are not included in the Bloomberg Barclays U.S. Aggregate Index. The Fund will not invest in debt securities that are rated below investment grade at the time of purchase (i.e., high yield and junk bonds). The Fund may invest in privately placed, restricted and unregistered securities.The Fund may invest in 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 invest in debt obligations, denominated in U.S. dollars, that are issued by a foreign corporation or a U.S. affiliate of a foreign corporation or a foreign government or its agencies and instrumentalities.
Invest in JPMorgan U.S. Aggregate Bond ETF (JAGG)
Historical Stock Data for JPMorgan U.S. Aggregate Bond ETF (JAGG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $45.90 | $46.06 | $45.90 | $46.02 | $46.02 | 138,781 |
2025-03-27 | $45.75 | $45.83 | $45.74 | $45.74 | $45.74 | 52,081 |
2025-03-26 | $45.88 | $45.89 | $45.01 | $45.83 | $45.83 | 33,475 |
2025-03-25 | $45.82 | $45.95 | $45.82 | $45.87 | $45.87 | 268,188 |
2025-03-24 | $45.94 | $45.94 | $45.84 | $45.84 | $45.84 | 63,056 |
2025-03-21 | $46.12 | $46.13 | $46.05 | $46.07 | $46.07 | 321,003 |
2025-03-20 | $46.25 | $46.29 | $46.09 | $46.10 | $46.10 | 188,850 |
2025-03-19 | $45.89 | $46.10 | $45.85 | $46.04 | $46.04 | 56,492 |
2025-03-18 | $45.80 | $45.99 | $45.80 | $45.90 | $45.90 | 54,637 |
2025-03-17 | $45.87 | $45.99 | $45.84 | $45.86 | $45.86 | 41,830 |
2025-03-14 | $45.83 | $45.92 | $45.80 | $45.83 | $45.83 | 35,322 |
2025-03-13 | $45.79 | $45.95 | $45.73 | $45.90 | $45.90 | 38,912 |
2025-03-12 | $45.81 | $45.90 | $45.80 | $45.83 | $45.83 | 35,880 |
2025-03-11 | $45.98 | $46.10 | $45.84 | $45.95 | $45.95 | 36,949 |
2025-03-10 | $45.96 | $46.15 | $45.96 | $46.00 | $46.00 | 43,350 |
2025-03-07 | $46.00 | $46.11 | $45.76 | $45.76 | $45.76 | 791,711 |
2025-03-06 | $45.84 | $45.95 | $45.80 | $45.94 | $45.94 | 30,791 |
2025-03-05 | $46.11 | $46.16 | $45.90 | $45.96 | $45.96 | 95,979 |
2025-03-04 | $46.26 | $46.34 | $46.09 | $46.12 | $46.12 | 160,740 |
2025-03-03 | $46.01 | $46.26 | $46.01 | $46.22 | $46.22 | 48,809 |
2025-02-28 | $46.18 | $46.30 | $46.14 | $46.29 | $46.14 | 201,605 |
2025-02-27 | $46.08 | $46.12 | $46.05 | $46.10 | $45.95 | 58,790 |
2025-02-26 | $46.07 | $46.18 | $46.04 | $46.13 | $45.98 | 50,891 |
2025-02-25 | $45.98 | $46.08 | $45.90 | $46.07 | $45.92 | 134,044 |
2025-02-24 | $45.69 | $45.81 | $45.69 | $45.78 | $45.63 | 259,687 |
2025-02-21 | $45.57 | $45.76 | $45.57 | $45.70 | $45.55 | 55,166 |
2025-02-20 | $45.54 | $45.55 | $45.50 | $45.52 | $45.37 | 38,539 |
2025-02-19 | $45.35 | $45.45 | $45.35 | $45.41 | $45.26 | 48,464 |
2025-02-18 | $45.46 | $45.51 | $45.38 | $45.38 | $45.23 | 192,664 |
2025-02-14 | $45.57 | $45.66 | $45.55 | $45.56 | $45.41 | 43,331 |
2025-02-13 | $45.34 | $45.44 | $45.33 | $45.40 | $45.25 | 103,614 |
2025-02-12 | $45.16 | $45.18 | $45.08 | $45.14 | $44.99 | 48,417 |
2025-02-11 | $45.42 | $45.42 | $45.36 | $45.37 | $45.22 | 59,677 |
2025-02-10 | $45.49 | $45.56 | $45.45 | $45.46 | $45.31 | 35,942 |
2025-02-07 | $45.46 | $45.49 | $45.41 | $45.44 | $45.29 | 55,336 |
2025-02-06 | $45.59 | $45.65 | $45.55 | $45.60 | $45.45 | 113,674 |
2025-02-05 | $45.55 | $45.70 | $45.55 | $45.63 | $45.48 | 1,127,315 |
2025-02-04 | $45.23 | $45.41 | $45.23 | $45.36 | $45.21 | 47,445 |
2025-02-03 | $45.43 | $45.48 | $45.28 | $45.31 | $45.16 | 224,367 |
2025-01-31 | $45.52 | $45.58 | $45.40 | $45.44 | $45.13 | 367,659 |
2025-01-30 | $45.50 | $45.57 | $45.48 | $45.48 | $45.17 | 29,969 |
2025-01-29 | $45.54 | $45.55 | $45.32 | $45.42 | $45.11 | 229,826 |
2025-01-28 | $45.45 | $45.49 | $45.34 | $45.47 | $45.16 | 250,376 |
2025-01-27 | $45.46 | $45.50 | $45.39 | $45.47 | $45.16 | 571,822 |
2025-01-24 | $45.16 | $45.30 | $45.16 | $45.25 | $44.94 | 67,476 |
2025-01-23 | $45.15 | $45.19 | $45.12 | $45.16 | $44.85 | 37,174 |
2025-01-22 | $45.36 | $45.36 | $45.24 | $45.25 | $44.94 | 83,507 |
2025-01-21 | $45.35 | $45.37 | $45.29 | $45.34 | $45.03 | 723,774 |
2025-01-17 | $45.25 | $45.27 | $45.18 | $45.20 | $45.20 | 30,523 |
2025-01-16 | $45.06 | $45.25 | $45.05 | $45.20 | $45.20 | 67,936 |
2025-01-15 | $45.03 | $45.13 | $45.03 | $45.08 | $45.08 | 41,658 |
2025-01-14 | $44.67 | $44.73 | $44.66 | $44.70 | $44.70 | 71,139 |
2025-01-13 | $44.73 | $44.76 | $44.62 | $44.67 | $44.67 | 338,801 |
2025-01-10 | $44.80 | $44.87 | $44.72 | $44.75 | $44.75 | 75,523 |
2025-01-08 | $44.92 | $45.55 | $44.87 | $44.97 | $44.97 | 48,504 |
2025-01-07 | $44.78 | $45.06 | $44.78 | $44.92 | $44.92 | 47,560 |
2025-01-06 | $45.09 | $45.15 | $45.07 | $45.07 | $45.07 | 104,403 |
2025-01-03 | $45.21 | $46.01 | $45.12 | $45.14 | $45.14 | 101,419 |
2025-01-02 | $45.29 | $45.33 | $45.18 | $45.21 | $45.21 | 88,832 |
2024-12-31 | $45.29 | $45.34 | $45.15 | $45.18 | $45.18 | 135,989 |
2024-12-30 | $45.39 | $45.47 | $45.39 | $45.41 | $45.41 | 120,849 |
2024-12-27 | $45.32 | $45.37 | $45.24 | $45.24 | $45.24 | 75,974 |
2024-12-26 | $45.18 | $45.40 | $45.18 | $45.33 | $45.33 | 390,018 |
2024-12-24 | $45.07 | $45.29 | $44.62 | $45.27 | $45.27 | 504,328 |
2024-12-23 | $45.33 | $45.37 | $45.22 | $45.22 | $45.22 | 63,979 |
2024-12-20 | $45.37 | $45.51 | $45.37 | $45.37 | $45.37 | 46,793 |
2024-12-19 | $45.30 | $45.36 | $45.16 | $45.21 | $45.21 | 98,714 |
2024-12-18 | $45.69 | $45.78 | $45.35 | $45.35 | $45.35 | 191,238 |
2024-12-17 | $45.72 | $45.80 | $45.72 | $45.73 | $45.73 | 63,961 |
2024-12-16 | $45.80 | $45.81 | $45.68 | $45.72 | $45.72 | 94,086 |
2024-12-13 | $45.82 | $45.85 | $45.68 | $45.69 | $45.69 | 46,423 |
2024-12-12 | $46.05 | $46.05 | $45.88 | $45.88 | $45.88 | 54,240 |
2024-12-11 | $46.23 | $46.28 | $46.07 | $46.07 | $46.07 | 99,385 |
2024-12-10 | $46.13 | $46.23 | $46.11 | $46.18 | $46.18 | 67,156 |
2024-12-09 | $46.31 | $46.36 | $46.22 | $46.22 | $46.22 | 1,108,670 |
2024-12-06 | $46.35 | $46.39 | $46.30 | $46.33 | $46.33 | 38,825 |
2024-12-05 | $46.18 | $46.26 | $46.15 | $46.22 | $46.22 | 37,848 |
2024-12-04 | $45.98 | $46.25 | $45.97 | $46.21 | $46.21 | 67,498 |
2024-12-03 | $46.20 | $46.20 | $46.06 | $46.06 | $46.06 | 50,302 |
2024-12-02 | $46.05 | $46.22 | $46.01 | $46.16 | $46.16 | 253,756 |
2024-11-29 | $46.25 | $46.29 | $46.22 | $46.24 | $46.09 | 868,438 |
2024-11-27 | $46.14 | $46.17 | $45.75 | $46.10 | $45.95 | 73,619 |
2024-11-26 | $45.97 | $46.01 | $45.90 | $45.95 | $45.80 | 58,627 |
2024-11-25 | $45.92 | $46.06 | $45.92 | $46.02 | $45.87 | 130,561 |
2024-11-22 | $45.66 | $45.72 | $45.44 | $45.63 | $45.49 | 96,360 |
2024-11-21 | $45.65 | $45.72 | $45.56 | $45.59 | $45.45 | 262,693 |
2024-11-20 | $45.56 | $45.68 | $45.56 | $45.61 | $45.47 | 27,650 |
2024-11-19 | $45.72 | $45.79 | $45.69 | $45.72 | $45.58 | 105,235 |
2024-11-18 | $45.54 | $45.65 | $45.52 | $45.61 | $45.47 | 101,112 |
2024-11-15 | $45.47 | $45.70 | $45.43 | $45.58 | $45.44 | 714,172 |
2024-11-14 | $45.66 | $45.76 | $45.56 | $45.56 | $45.42 | 4,345,936 |
2024-11-13 | $45.76 | $45.76 | $45.56 | $45.57 | $45.43 | 94,403 |
2024-11-12 | $45.72 | $45.80 | $45.59 | $45.61 | $45.47 | 288,261 |
2024-11-11 | $45.70 | $45.94 | $45.70 | $45.84 | $45.70 | 27,386 |
2024-11-08 | $45.95 | $46.07 | $45.84 | $45.96 | $45.81 | 68,236 |
2024-11-07 | $45.43 | $45.90 | $45.43 | $45.85 | $45.71 | 67,984 |
2024-11-06 | $45.40 | $45.61 | $45.40 | $45.53 | $45.39 | 55,447 |
2024-11-05 | $45.79 | $45.89 | $45.68 | $45.88 | $45.73 | 69,983 |
2024-11-04 | $45.77 | $45.88 | $45.73 | $45.78 | $45.64 | 56,296 |
2024-11-01 | $45.83 | $45.87 | $45.57 | $45.57 | $45.43 | 31,334 |
2024-10-31 | $45.86 | $46.03 | $45.59 | $45.96 | $45.65 | 90,917 |
2024-10-30 | $46.07 | $46.19 | $45.97 | $45.97 | $45.66 | 65,703 |
2024-10-29 | $45.79 | $46.01 | $45.61 | $45.98 | $45.67 | 121,925 |
2024-10-28 | $46.01 | $46.07 | $45.82 | $45.95 | $45.64 | 58,391 |
2024-10-25 | $46.21 | $46.21 | $46.02 | $46.02 | $45.71 | 45,423 |
2024-10-24 | $45.97 | $46.18 | $45.97 | $46.10 | $45.79 | 160,032 |
2024-10-23 | $45.98 | $46.10 | $45.77 | $46.01 | $45.70 | 109,207 |
2024-10-22 | $46.20 | $46.21 | $46.10 | $46.12 | $45.81 | 107,913 |
2024-10-21 | $46.29 | $46.41 | $46.14 | $46.14 | $45.83 | 412,232 |
2024-10-18 | $46.46 | $46.57 | $46.46 | $46.53 | $46.21 | 23,474 |
2024-10-17 | $46.58 | $46.58 | $46.45 | $46.46 | $46.15 | 38,379 |
2024-10-16 | $46.68 | $46.72 | $46.66 | $46.72 | $46.41 | 21,594 |
2024-10-15 | $46.60 | $46.67 | $46.58 | $46.61 | $46.30 | 22,195 |
2024-10-14 | $46.18 | $46.52 | $46.18 | $46.39 | $46.08 | 35,416 |
2024-10-11 | $46.31 | $46.54 | $46.31 | $46.51 | $46.20 | 115,168 |
2024-10-10 | $46.34 | $46.50 | $46.34 | $46.50 | $46.19 | 20,808 |
2024-10-09 | $46.40 | $46.54 | $46.40 | $46.51 | $46.20 | 57,331 |
2024-10-08 | $46.35 | $46.59 | $46.35 | $46.59 | $46.28 | 42,252 |
2024-10-07 | $46.52 | $46.57 | $46.49 | $46.51 | $46.20 | 31,860 |
2024-10-04 | $46.81 | $46.81 | $46.60 | $46.72 | $46.41 | 37,991 |
2024-10-03 | $47.10 | $47.13 | $46.94 | $47.00 | $46.69 | 29,039 |
2024-10-02 | $47.10 | $47.26 | $47.10 | $47.18 | $46.86 | 47,938 |
2024-10-01 | $47.22 | $47.45 | $47.20 | $47.26 | $46.94 | 48,635 |
2024-09-30 | $47.40 | $47.44 | $47.21 | $47.32 | $46.86 | 154,792 |
2024-09-27 | $47.30 | $47.47 | $47.30 | $47.38 | $47.38 | 54,901 |
2024-09-26 | $47.43 | $47.43 | $47.17 | $47.33 | $47.33 | 37,696 |
2024-09-25 | $47.28 | $47.40 | $47.28 | $47.28 | $47.28 | 38,329 |
2024-09-24 | $47.26 | $47.55 | $46.95 | $47.41 | $47.41 | 244,389 |
2024-09-23 | $47.35 | $47.52 | $47.30 | $47.38 | $47.38 | 1,113,774 |
2024-09-20 | $47.38 | $47.58 | $47.13 | $47.39 | $47.39 | 40,338 |
2024-09-19 | $47.40 | $47.47 | $47.37 | $47.43 | $47.43 | 22,355 |
2024-09-18 | $47.39 | $47.72 | $47.39 | $47.41 | $47.41 | 45,402 |
2024-09-17 | $47.61 | $47.70 | $47.59 | $47.59 | $47.59 | 255,216 |
2024-09-16 | $47.49 | $47.67 | $47.49 | $47.64 | $47.64 | 51,435 |
2024-09-13 | $47.41 | $47.59 | $47.41 | $47.53 | $47.53 | 226,456 |
2024-09-12 | $47.43 | $47.56 | $47.32 | $47.42 | $47.42 | 182,963 |
2024-09-11 | $47.43 | $47.57 | $47.41 | $47.46 | $47.46 | 75,175 |
2024-09-10 | $47.23 | $47.50 | $47.23 | $47.49 | $47.49 | 42,879 |
2024-09-09 | $47.15 | $47.35 | $47.15 | $47.31 | $47.31 | 60,285 |
2024-09-06 | $47.23 | $47.45 | $47.18 | $47.28 | $47.28 | 53,377 |
2024-09-05 | $47.20 | $47.29 | $47.09 | $47.23 | $47.23 | 66,487 |
2024-09-04 | $46.92 | $47.14 | $46.92 | $47.11 | $47.11 | 43,803 |
2024-09-03 | $46.86 | $46.93 | $46.84 | $46.88 | $46.88 | 72,710 |
2024-08-30 | $46.92 | $47.01 | $46.86 | $46.90 | $46.74 | 1,125,333 |
2024-08-29 | $46.95 | $47.01 | $46.90 | $46.94 | $46.78 | 133,619 |
2024-08-28 | $46.95 | $47.10 | $46.95 | $46.99 | $46.83 | 20,766 |
2024-08-27 | $46.86 | $47.06 | $46.86 | $47.01 | $46.85 | 61,969 |
2024-08-26 | $47.05 | $47.26 | $47.03 | $47.03 | $46.87 | 97,164 |
2024-08-23 | $46.85 | $47.14 | $46.85 | $47.08 | $46.93 | 26,541 |
2024-08-22 | $46.98 | $46.99 | $46.86 | $46.89 | $46.73 | 30,579 |
2024-08-21 | $46.92 | $47.16 | $46.92 | $47.06 | $47.06 | 51,214 |
2024-08-20 | $46.81 | $46.99 | $46.81 | $46.97 | $46.97 | 29,979 |
2024-08-19 | $46.78 | $46.90 | $46.67 | $46.83 | $46.83 | 36,530 |
2024-08-16 | $46.75 | $46.78 | $46.67 | $46.76 | $46.76 | 20,935 |
2024-08-15 | $46.58 | $46.68 | $46.57 | $46.66 | $46.66 | 74,737 |
2024-08-14 | $46.82 | $46.91 | $46.71 | $46.85 | $46.85 | 34,695 |
2024-08-13 | $46.77 | $46.79 | $46.70 | $46.78 | $46.78 | 455,804 |
2024-08-12 | $46.45 | $46.62 | $46.45 | $46.59 | $46.59 | 93,297 |
2024-08-09 | $46.35 | $46.61 | $46.35 | $46.53 | $46.53 | 28,526 |
2024-08-08 | $46.33 | $46.38 | $46.30 | $46.30 | $46.30 | 31,866 |
2024-08-07 | $46.47 | $46.52 | $46.38 | $46.42 | $46.42 | 392,567 |
2024-08-06 | $46.68 | $46.78 | $46.55 | $46.58 | $46.58 | 254,081 |
2024-08-05 | $47.05 | $47.14 | $46.76 | $46.81 | $46.81 | 133,066 |
2024-08-02 | $46.66 | $46.89 | $46.63 | $46.87 | $46.87 | 153,848 |
2024-08-01 | $46.18 | $46.42 | $46.18 | $46.35 | $46.35 | 105,559 |
2024-07-31 | $46.26 | $46.32 | $46.13 | $46.32 | $46.15 | 1,024,459 |
2024-07-30 | $46.06 | $46.11 | $46.00 | $46.08 | $45.91 | 115,462 |
2024-07-29 | $45.96 | $46.05 | $45.96 | $46.02 | $45.85 | 47,204 |
2024-07-26 | $45.82 | $45.98 | $45.82 | $45.96 | $45.79 | 89,942 |
2024-07-25 | $45.70 | $45.88 | $45.70 | $45.78 | $45.61 | 59,678 |
2024-07-24 | $45.77 | $45.90 | $45.68 | $45.68 | $45.51 | 112,958 |
2024-07-23 | $45.74 | $45.94 | $45.74 | $45.81 | $45.64 | 86,318 |
2024-07-22 | $45.80 | $45.91 | $45.75 | $45.79 | $45.62 | 365,839 |
2024-07-19 | $45.99 | $45.99 | $45.77 | $45.83 | $45.66 | 968,162 |
2024-07-18 | $45.89 | $46.04 | $45.89 | $45.94 | $45.77 | 132,960 |
2024-07-17 | $45.88 | $46.08 | $45.88 | $46.02 | $45.85 | 51,111 |
2024-07-16 | $45.84 | $46.04 | $45.84 | $46.02 | $45.85 | 118,297 |
2024-07-15 | $45.88 | $45.93 | $45.84 | $45.84 | $45.67 | 44,047 |
2024-07-12 | $45.77 | $46.00 | $45.77 | $45.99 | $45.82 | 78,474 |
2024-07-11 | $45.78 | $45.96 | $45.78 | $45.88 | $45.71 | 55,521 |
2024-07-10 | $45.54 | $45.66 | $45.54 | $45.64 | $45.47 | 37,630 |
2024-07-09 | $45.47 | $45.61 | $45.47 | $45.58 | $45.41 | 184,053 |
2024-07-08 | $45.49 | $45.65 | $45.49 | $45.63 | $45.46 | 33,814 |
2024-07-05 | $45.40 | $45.63 | $45.40 | $45.60 | $45.43 | 54,700 |
2024-07-03 | $45.16 | $45.57 | $45.16 | $45.39 | $45.23 | 17,996 |
2024-07-02 | $45.00 | $45.18 | $45.00 | $45.15 | $44.99 | 47,026 |
2024-07-01 | $44.90 | $45.14 | $44.90 | $44.97 | $44.81 | 46,302 |
2024-06-28 | $45.85 | $45.85 | $45.41 | $45.41 | $45.09 | 598,345 |
2024-06-27 | $45.54 | $45.68 | $45.54 | $45.63 | $45.31 | 69,137 |
2024-06-26 | $45.55 | $45.58 | $45.52 | $45.53 | $45.21 | 305,842 |
2024-06-25 | $45.69 | $45.76 | $45.68 | $45.75 | $45.43 | 51,959 |
2024-06-24 | $45.72 | $45.76 | $45.70 | $45.74 | $45.42 | 96,983 |
2024-06-21 | $45.72 | $45.82 | $45.67 | $45.75 | $45.43 | 82,260 |
2024-06-20 | $45.59 | $45.74 | $45.59 | $45.70 | $45.38 | 339,770 |
2024-06-18 | $45.60 | $45.81 | $45.60 | $45.77 | $45.44 | 198,481 |
2024-06-17 | $45.68 | $45.68 | $45.58 | $45.65 | $45.33 | 53,354 |
2024-06-14 | $45.78 | $45.86 | $45.75 | $45.80 | $45.47 | 50,359 |
2024-06-13 | $45.63 | $45.82 | $45.63 | $45.71 | $45.39 | 46,721 |
2024-06-12 | $45.61 | $45.74 | $45.51 | $45.51 | $45.19 | 55,443 |
2024-06-11 | $45.18 | $45.33 | $45.16 | $45.32 | $45.00 | 33,892 |
2024-06-10 | $45.12 | $45.17 | $45.10 | $45.13 | $44.81 | 36,340 |
2024-06-07 | $45.22 | $45.27 | $45.20 | $45.22 | $45.22 | 40,143 |
2024-06-06 | $45.50 | $45.61 | $45.50 | $45.57 | $45.57 | 32,599 |
2024-06-05 | $45.47 | $45.58 | $45.40 | $45.58 | $45.58 | 68,995 |
2024-06-04 | $45.33 | $45.48 | $45.33 | $45.43 | $45.43 | 35,746 |
2024-06-03 | $45.27 | $45.28 | $45.09 | $45.25 | $45.25 | 77,100 |
2024-05-31 | $45.09 | $45.20 | $45.09 | $45.17 | $45.01 | 621,771 |
2024-05-30 | $44.91 | $45.03 | $44.91 | $45.00 | $44.84 | 42,473 |
2024-05-29 | $44.82 | $44.87 | $44.76 | $44.83 | $44.83 | 34,468 |
2024-05-28 | $45.15 | $45.29 | $44.97 | $44.97 | $44.97 | 103,692 |
2024-05-24 | $45.06 | $45.21 | $45.06 | $45.18 | $45.18 | 79,516 |
2024-05-23 | $45.25 | $45.30 | $45.11 | $45.14 | $45.14 | 60,596 |
2024-05-22 | $45.20 | $45.33 | $45.20 | $45.29 | $45.29 | 118,444 |
2024-05-21 | $45.21 | $45.36 | $45.21 | $45.33 | $45.33 | 80,447 |
2024-05-20 | $45.16 | $45.27 | $45.16 | $45.23 | $45.23 | 59,915 |
2024-05-17 | $45.38 | $45.39 | $45.28 | $45.28 | $45.28 | 65,535 |
2024-05-16 | $45.48 | $45.51 | $45.40 | $45.40 | $45.40 | 194,062 |
2024-05-15 | $45.38 | $45.53 | $45.38 | $45.49 | $45.49 | 100,827 |
2024-05-14 | $45.12 | $45.21 | $45.12 | $45.18 | $45.18 | 106,706 |
2024-05-13 | $45.05 | $45.13 | $45.05 | $45.06 | $45.06 | 87,876 |
2024-05-10 | $44.96 | $45.08 | $44.96 | $45.00 | $45.00 | 418,749 |
2024-05-09 | $44.94 | $45.15 | $44.94 | $45.10 | $45.10 | 158,419 |
2024-05-08 | $45.01 | $45.07 | $45.01 | $45.03 | $45.03 | 539,433 |
2024-05-07 | $45.08 | $45.21 | $45.08 | $45.08 | $45.08 | 874,352 |
2024-05-06 | $44.92 | $45.05 | $44.92 | $45.00 | $45.00 | 388,419 |
2024-05-03 | $44.89 | $45.05 | $44.88 | $44.97 | $44.97 | 244,083 |
2024-05-02 | $44.57 | $44.76 | $44.55 | $44.74 | $44.74 | 192,784 |
2024-05-01 | $44.52 | $44.72 | $44.45 | $44.57 | $44.57 | 155,520 |
2024-04-30 | $44.27 | $44.66 | $44.27 | $44.56 | $44.40 | 317,811 |
2024-04-29 | $44.74 | $44.77 | $44.59 | $44.75 | $44.59 | 259,107 |
2024-04-26 | $44.57 | $44.68 | $44.57 | $44.63 | $44.47 | 93,464 |
2024-04-25 | $44.41 | $44.53 | $44.40 | $44.53 | $44.53 | 92,087 |
2024-04-24 | $44.65 | $44.70 | $44.58 | $44.66 | $44.66 | 73,976 |
2024-04-23 | $44.71 | $44.86 | $44.61 | $44.77 | $44.77 | 88,173 |
2024-04-22 | $44.61 | $44.70 | $44.61 | $44.68 | $44.68 | 81,629 |
2024-04-19 | $44.70 | $44.70 | $44.62 | $44.65 | $44.65 | 67,584 |
2024-04-18 | $44.90 | $44.90 | $44.57 | $44.61 | $44.61 | 147,640 |
2024-04-17 | $44.65 | $44.73 | $44.57 | $44.73 | $44.73 | 105,065 |
2024-04-16 | $44.46 | $44.55 | $44.42 | $44.50 | $44.50 | 59,821 |
2024-04-15 | $44.71 | $44.71 | $44.58 | $44.63 | $44.63 | 93,307 |
2024-04-12 | $44.98 | $45.03 | $44.94 | $44.94 | $44.94 | 75,482 |
2024-04-11 | $44.93 | $44.93 | $44.74 | $44.82 | $44.82 | 195,389 |
2024-04-10 | $45.05 | $45.07 | $44.82 | $44.82 | $44.82 | 276,848 |
2024-04-09 | $45.33 | $45.40 | $45.31 | $45.37 | $45.37 | 221,697 |
2024-04-08 | $45.19 | $45.23 | $45.15 | $45.20 | $45.20 | 55,519 |
2024-04-05 | $45.30 | $45.37 | $45.23 | $45.23 | $45.23 | 99,347 |
2024-04-04 | $45.46 | $45.48 | $45.36 | $45.48 | $45.48 | 290,435 |
2024-04-03 | $45.22 | $46.32 | $45.16 | $45.36 | $45.36 | 189,620 |
2024-04-02 | $45.25 | $45.35 | $45.19 | $45.32 | $45.32 | 79,845 |
2024-04-01 | $45.57 | $45.57 | $45.36 | $45.38 | $45.38 | 98,755 |
2024-03-28 | $45.87 | $45.95 | $45.84 | $45.87 | $45.71 | 274,130 |
2024-03-27 | $45.82 | $45.94 | $45.68 | $45.92 | $45.76 | 168,919 |
2024-03-26 | $45.74 | $45.77 | $45.70 | $45.75 | $45.59 | 218,369 |
2024-03-25 | $45.80 | $45.80 | $45.72 | $45.74 | $45.58 | 130,174 |
2024-03-22 | $45.87 | $45.87 | $45.80 | $45.82 | $45.82 | 98,738 |
2024-03-21 | $45.80 | $45.80 | $45.63 | $45.67 | $45.67 | 128,054 |
2024-03-20 | $45.59 | $45.65 | $45.52 | $45.64 | $45.64 | 130,715 |
2024-03-19 | $45.50 | $45.56 | $45.49 | $45.54 | $45.54 | 63,408 |
2024-03-18 | $45.46 | $45.48 | $45.40 | $45.41 | $45.41 | 121,145 |
2024-03-15 | $45.48 | $45.52 | $45.44 | $45.46 | $45.46 | 47,872 |
2024-03-14 | $45.66 | $45.66 | $45.49 | $45.52 | $45.52 | 61,879 |
2024-03-13 | $45.81 | $45.85 | $45.77 | $45.80 | $45.80 | 70,577 |
2024-03-12 | $45.91 | $45.91 | $45.82 | $45.86 | $45.86 | 61,207 |
2024-03-11 | $46.03 | $46.05 | $45.95 | $45.98 | $45.98 | 153,988 |
2024-03-08 | $46.07 | $46.10 | $46.01 | $46.01 | $46.01 | 80,262 |
2024-03-07 | $46.00 | $46.01 | $45.89 | $45.97 | $45.97 | 67,080 |
2024-03-06 | $45.87 | $45.98 | $45.86 | $45.90 | $45.90 | 45,905 |
2024-03-05 | $45.78 | $45.84 | $45.73 | $45.80 | $45.80 | 323,347 |
2024-03-04 | $45.58 | $45.63 | $45.54 | $45.60 | $45.60 | 160,711 |
2024-03-01 | $45.47 | $45.69 | $45.37 | $45.67 | $45.67 | 82,102 |
2024-02-29 | $45.62 | $45.70 | $45.62 | $45.63 | $45.47 | 347,098 |
2024-02-28 | $45.49 | $45.56 | $45.47 | $45.55 | $45.39 | 102,848 |
2024-02-27 | $45.49 | $45.59 | $45.44 | $45.49 | $45.33 | 738,664 |
2024-02-26 | $45.64 | $45.64 | $45.45 | $45.52 | $45.36 | 473,084 |
2024-02-23 | $45.44 | $45.64 | $45.44 | $45.59 | $45.59 | 85,180 |
2024-02-22 | $45.39 | $45.47 | $45.38 | $45.45 | $45.45 | 128,894 |
2024-02-21 | $45.60 | $45.60 | $45.36 | $45.40 | $45.40 | 126,312 |
2024-02-20 | $45.54 | $45.63 | $45.54 | $45.56 | $45.56 | 103,199 |
2024-02-16 | $45.42 | $45.52 | $45.42 | $45.52 | $45.52 | 183,371 |
2024-02-15 | $45.69 | $45.72 | $45.56 | $45.66 | $45.66 | 708,927 |
2024-02-14 | $45.36 | $45.56 | $45.36 | $45.55 | $45.55 | 101,907 |
2024-02-13 | $45.47 | $45.49 | $45.35 | $45.35 | $45.35 | 138,607 |
2024-02-12 | $45.77 | $45.81 | $45.70 | $45.75 | $45.75 | 84,349 |
2024-02-09 | $45.74 | $45.78 | $45.70 | $45.75 | $45.75 | 57,109 |
2024-02-08 | $45.80 | $45.82 | $45.75 | $45.80 | $45.80 | 117,779 |
2024-02-07 | $45.91 | $46.04 | $45.86 | $45.87 | $45.87 | 172,013 |
2024-02-06 | $45.81 | $46.00 | $45.81 | $45.97 | $45.97 | 78,745 |
2024-02-05 | $45.88 | $46.20 | $45.72 | $45.78 | $45.78 | 3,926,028 |
2024-02-02 | $46.16 | $46.20 | $46.04 | $46.16 | $46.16 | 261,130 |
2024-02-01 | $46.53 | $46.66 | $46.47 | $46.58 | $46.58 | 44,477 |
2024-01-31 | $46.42 | $46.54 | $46.31 | $46.44 | $46.27 | 2,987,535 |
2024-01-30 | $46.26 | $46.27 | $46.11 | $46.23 | $46.06 | 62,684 |
2024-01-29 | $46.12 | $46.24 | $46.08 | $46.18 | $46.01 | 74,767 |
2024-01-26 | $46.08 | $46.08 | $45.97 | $46.04 | $45.87 | 241,974 |
2024-01-25 | $45.99 | $46.08 | $45.96 | $46.08 | $45.91 | 98,021 |
2024-01-24 | $46.09 | $46.11 | $45.83 | $45.86 | $45.69 | 52,544 |
2024-01-23 | $45.96 | $45.97 | $45.87 | $45.97 | $45.80 | 51,519 |
2024-01-22 | $46.09 | $46.15 | $46.02 | $46.03 | $45.86 | 796,853 |
2024-01-19 | $45.92 | $45.96 | $45.83 | $45.95 | $45.79 | 58,875 |
2024-01-18 | $46.02 | $46.02 | $45.89 | $45.96 | $45.79 | 92,239 |
2024-01-17 | $46.03 | $46.06 | $45.94 | $46.02 | $45.85 | 29,899 |
2024-01-16 | $46.06 | $46.71 | $46.06 | $46.13 | $45.96 | 319,697 |
2024-01-12 | $46.50 | $46.59 | $46.44 | $46.48 | $46.31 | 127,556 |
2024-01-11 | $46.20 | $46.40 | $46.17 | $46.40 | $46.23 | 51,694 |
2024-01-10 | $46.33 | $46.33 | $46.16 | $46.17 | $46.00 | 48,348 |
2024-01-09 | $46.19 | $46.25 | $44.88 | $46.22 | $46.05 | 50,149 |
2024-01-08 | $46.06 | $46.50 | $46.04 | $46.24 | $46.07 | 66,934 |
2024-01-05 | $46.01 | $46.29 | $45.99 | $46.02 | $45.85 | 255,638 |
2024-01-04 | $46.17 | $46.21 | $46.12 | $46.16 | $45.99 | 118,598 |
2024-01-03 | $46.17 | $46.40 | $46.14 | $46.34 | $46.17 | 104,813 |
2024-01-02 | $46.35 | $46.41 | $46.32 | $46.36 | $46.19 | 70,546 |
2023-12-29 | $46.52 | $46.65 | $46.51 | $46.53 | $46.36 | 388,334 |
2023-12-28 | $46.69 | $46.73 | $46.60 | $46.66 | $46.49 | 50,566 |
2023-12-27 | $46.74 | $46.94 | $46.74 | $46.94 | $46.61 | 1,959,696 |
2023-12-26 | $46.56 | $46.63 | $46.55 | $46.62 | $46.29 | 133,437 |
2023-12-22 | $46.65 | $46.65 | $46.51 | $46.57 | $46.24 | 82,462 |
2023-12-21 | $46.69 | $46.72 | $46.51 | $46.54 | $46.21 | 78,545 |
2023-12-20 | $46.53 | $46.61 | $46.36 | $46.57 | $46.24 | 31,764 |
2023-12-19 | $46.45 | $46.48 | $46.38 | $46.39 | $46.06 | 272,341 |
2023-12-18 | $46.41 | $46.42 | $46.30 | $46.36 | $46.03 | 510,239 |
2023-12-15 | $46.45 | $46.55 | $46.40 | $46.46 | $46.13 | 61,519 |
2023-12-14 | $46.43 | $46.64 | $46.43 | $46.53 | $46.20 | 289,222 |
2023-12-13 | $45.70 | $46.19 | $45.68 | $46.19 | $45.86 | 51,940 |
2023-12-12 | $45.51 | $45.59 | $45.46 | $45.57 | $45.25 | 106,132 |
2023-12-11 | $45.42 | $45.48 | $45.35 | $45.48 | $45.15 | 109,911 |
2023-12-08 | $45.47 | $45.52 | $45.39 | $45.47 | $45.15 | 36,935 |
2023-12-07 | $45.62 | $45.77 | $45.62 | $45.70 | $45.38 | 234,129 |
2023-12-06 | $45.64 | $45.74 | $45.59 | $45.71 | $45.39 | 196,659 |
2023-12-05 | $45.44 | $45.60 | $45.44 | $45.56 | $45.24 | 47,157 |
2023-12-04 | $45.28 | $45.34 | $45.20 | $45.30 | $44.98 | 87,839 |
2023-12-01 | $45.03 | $45.46 | $45.03 | $45.44 | $45.12 | 74,355 |
2023-11-30 | $45.25 | $45.25 | $45.12 | $45.17 | $44.70 | 32,491 |
2023-11-29 | $45.27 | $45.38 | $45.23 | $45.38 | $44.91 | 44,083 |
2023-11-28 | $44.88 | $45.12 | $44.86 | $45.11 | $44.64 | 57,370 |
2023-11-27 | $44.81 | $44.92 | $44.76 | $44.92 | $44.45 | 126,735 |
2023-11-24 | $44.74 | $44.74 | $44.66 | $44.66 | $44.20 | 75,774 |
2023-11-22 | $44.92 | $44.94 | $44.80 | $44.89 | $44.42 | 247,165 |
2023-11-21 | $44.81 | $44.88 | $44.75 | $44.85 | $44.38 | 414,409 |
2023-11-20 | $44.65 | $44.79 | $44.65 | $44.78 | $44.31 | 165,262 |
2023-11-17 | $44.67 | $44.73 | $44.60 | $44.71 | $44.71 | 196,106 |
2023-11-16 | $44.55 | $44.67 | $44.55 | $44.62 | $44.62 | 359,697 |
2023-11-15 | $44.45 | $44.49 | $44.36 | $44.41 | $44.41 | 73,870 |
2023-11-14 | $44.58 | $44.69 | $44.58 | $44.65 | $44.65 | 59,267 |
2023-11-13 | $43.96 | $44.10 | $43.91 | $44.09 | $44.09 | 51,129 |
2023-11-10 | $44.15 | $44.21 | $44.06 | $44.10 | $44.10 | 34,505 |
2023-11-09 | $44.33 | $44.33 | $43.93 | $43.98 | $43.98 | 95,924 |
2023-11-08 | $44.24 | $44.43 | $44.24 | $44.38 | $44.38 | 57,151 |
2023-11-07 | $44.12 | $44.31 | $44.11 | $44.20 | $44.20 | 67,877 |
2023-11-06 | $44.09 | $44.11 | $43.97 | $44.00 | $44.00 | 166,160 |
2023-11-03 | $44.37 | $44.47 | $44.21 | $44.22 | $44.22 | 241,492 |
2023-11-02 | $44.01 | $44.02 | $43.83 | $43.92 | $43.92 | 139,446 |
2023-11-01 | $43.35 | $44.03 | $43.29 | $43.69 | $43.69 | 270,625 |
2023-10-31 | $43.42 | $43.50 | $43.22 | $43.40 | $43.25 | 522,143 |
2023-10-30 | $43.35 | $43.47 | $43.31 | $43.41 | $43.26 | 524,312 |
2023-10-27 | $43.47 | $43.57 | $43.39 | $43.47 | $43.32 | 35,552 |
2023-10-26 | $43.25 | $43.52 | $43.24 | $43.52 | $43.37 | 46,262 |
2023-10-25 | $43.38 | $43.39 | $43.18 | $43.18 | $43.18 | 47,472 |
2023-10-24 | $43.42 | $43.53 | $43.37 | $43.53 | $43.53 | 159,779 |
2023-10-23 | $43.08 | $43.45 | $43.03 | $43.42 | $43.42 | 45,272 |
2023-10-20 | $43.18 | $43.26 | $43.16 | $43.21 | $43.21 | 53,750 |
2023-10-19 | $43.17 | $43.24 | $43.05 | $43.05 | $43.05 | 44,328 |
2023-10-18 | $43.34 | $43.39 | $43.20 | $43.27 | $43.27 | 541,189 |
2023-10-17 | $43.48 | $43.52 | $43.38 | $43.45 | $43.45 | 96,566 |
2023-10-16 | $43.83 | $43.87 | $43.75 | $43.75 | $43.75 | 42,892 |
2023-10-13 | $44.06 | $44.06 | $43.93 | $44.02 | $44.02 | 36,086 |
2023-10-12 | $44.09 | $44.11 | $43.77 | $43.77 | $43.77 | 26,847 |
2023-10-11 | $44.13 | $44.19 | $44.05 | $44.15 | $44.15 | 71,787 |
2023-10-10 | $43.91 | $44.07 | $43.85 | $43.95 | $43.95 | 158,655 |
2023-10-09 | $43.84 | $44.01 | $43.80 | $44.01 | $44.01 | 116,279 |
2023-10-06 | $43.45 | $43.66 | $43.42 | $43.60 | $43.60 | 80,640 |
2023-10-05 | $43.76 | $43.77 | $43.70 | $43.73 | $43.73 | 435,201 |
2023-10-04 | $43.58 | $43.73 | $43.50 | $43.73 | $43.73 | 607,244 |
2023-10-03 | $43.70 | $43.72 | $43.41 | $43.44 | $43.44 | 255,253 |
2023-10-02 | $43.90 | $43.94 | $43.77 | $43.77 | $43.77 | 66,999 |
2023-09-29 | $44.43 | $44.56 | $44.21 | $44.23 | $44.23 | 703,292 |
2023-09-28 | $44.06 | $44.29 | $43.98 | $44.29 | $44.29 | 233,453 |
2023-09-27 | $44.44 | $44.45 | $44.07 | $44.16 | $44.16 | 69,089 |
2023-09-26 | $44.42 | $44.47 | $44.28 | $44.33 | $44.33 | 143,222 |
2023-09-25 | $44.44 | $44.48 | $44.35 | $44.35 | $44.35 | 87,628 |
2023-09-22 | $44.57 | $44.71 | $44.57 | $44.71 | $44.71 | 233,611 |
2023-09-21 | $44.59 | $44.61 | $44.52 | $44.56 | $44.56 | 609,120 |
2023-09-20 | $44.95 | $45.00 | $44.83 | $44.84 | $44.84 | 55,593 |
2023-09-19 | $44.93 | $44.96 | $44.85 | $44.87 | $44.87 | 47,883 |
2023-09-18 | $44.87 | $44.99 | $44.86 | $44.99 | $44.99 | 63,599 |
2023-09-15 | $44.99 | $45.03 | $44.91 | $44.94 | $44.94 | 72,447 |
2023-09-14 | $45.13 | $45.13 | $45.01 | $45.04 | $45.04 | 53,597 |
2023-09-13 | $44.97 | $45.12 | $44.97 | $45.09 | $45.09 | 83,733 |
2023-09-12 | $45.03 | $45.03 | $44.96 | $45.00 | $45.00 | 65,370 |
2023-09-11 | $45.00 | $45.02 | $44.97 | $45.00 | $45.00 | 438,752 |
2023-09-08 | $45.12 | $45.15 | $45.03 | $45.08 | $45.08 | 148,663 |
2023-09-07 | $44.95 | $45.03 | $44.92 | $45.03 | $45.03 | 113,322 |
2023-09-06 | $44.98 | $44.99 | $44.82 | $44.89 | $44.89 | 40,954 |
2023-09-05 | $45.10 | $45.10 | $44.92 | $44.92 | $44.92 | 71,840 |
2023-09-01 | $45.42 | $45.43 | $45.16 | $45.16 | $45.16 | 293,292 |
2023-08-31 | $45.55 | $45.64 | $45.53 | $45.60 | $45.44 | 65,800 |
2023-08-30 | $45.55 | $45.56 | $45.47 | $45.51 | $45.35 | 61,803 |
2023-08-29 | $45.18 | $45.52 | $45.16 | $45.52 | $45.36 | 290,829 |
2023-08-28 | $45.25 | $45.25 | $45.15 | $45.23 | $45.07 | 228,303 |
2023-08-25 | $45.09 | $45.21 | $45.02 | $45.15 | $44.99 | 478,745 |
2023-08-24 | $45.18 | $45.24 | $45.11 | $45.11 | $44.95 | 323,475 |
2023-08-23 | $45.06 | $45.31 | $45.05 | $45.31 | $45.15 | 363,591 |
2023-08-22 | $44.79 | $44.86 | $44.75 | $44.85 | $44.69 | 50,702 |
2023-08-21 | $44.84 | $44.86 | $44.74 | $44.80 | $44.64 | 57,118 |
2023-08-18 | $44.96 | $45.08 | $44.93 | $44.99 | $44.83 | 89,697 |
2023-08-17 | $44.96 | $44.96 | $44.81 | $44.94 | $44.78 | 135,109 |
2023-08-16 | $45.09 | $45.16 | $44.95 | $44.96 | $44.80 | 36,182 |
2023-08-15 | $45.11 | $45.22 | $45.08 | $45.09 | $44.93 | 849,991 |
2023-08-14 | $45.19 | $45.29 | $45.13 | $45.15 | $44.99 | 82,472 |
2023-08-11 | $45.26 | $45.36 | $45.24 | $45.24 | $45.08 | 125,561 |
2023-08-10 | $45.70 | $45.74 | $45.37 | $45.37 | $45.21 | 197,847 |
2023-08-09 | $45.62 | $45.70 | $45.61 | $45.68 | $45.52 | 551,640 |
2023-08-08 | $45.63 | $45.70 | $45.58 | $45.60 | $45.44 | 1,006,460 |
2023-08-07 | $45.50 | $45.60 | $45.44 | $45.44 | $45.28 | 240,770 |
2023-08-04 | $45.31 | $45.54 | $45.31 | $45.51 | $45.51 | 406,470 |
2023-08-03 | $45.17 | $45.23 | $45.12 | $45.14 | $45.14 | 112,046 |
2023-08-02 | $45.45 | $45.46 | $45.31 | $45.42 | $45.42 | 114,493 |
2023-08-01 | $45.70 | $45.85 | $45.56 | $45.62 | $45.62 | 172,116 |
2023-07-31 | $45.97 | $46.10 | $45.97 | $45.99 | $45.83 | 73,980 |
2023-07-28 | $45.91 | $45.97 | $45.89 | $45.92 | $45.76 | 79,820 |
2023-07-27 | $46.09 | $46.17 | $45.67 | $45.79 | $45.63 | 182,326 |
2023-07-26 | $46.12 | $46.21 | $45.89 | $46.18 | $46.01 | 111,431 |
2023-07-25 | $46.01 | $46.09 | $45.99 | $46.09 | $46.09 | 94,534 |
2023-07-24 | $46.23 | $46.25 | $46.10 | $46.11 | $46.11 | 231,649 |
2023-07-21 | $46.23 | $46.24 | $46.15 | $46.15 | $46.15 | 1,348,072 |
2023-07-20 | $46.20 | $46.22 | $46.08 | $46.15 | $46.15 | 2,281,858 |
2023-07-19 | $46.33 | $46.42 | $46.29 | $46.37 | $46.37 | 1,420,746 |
2023-07-18 | $46.33 | $46.37 | $46.24 | $46.24 | $46.24 | 113,123 |
2023-07-17 | $46.18 | $46.22 | $46.12 | $46.17 | $46.17 | 61,408 |
2023-07-14 | $46.30 | $46.32 | $46.16 | $46.21 | $46.21 | 144,385 |
2023-07-13 | $46.25 | $46.39 | $46.24 | $46.34 | $46.34 | 79,877 |
2023-07-12 | $45.94 | $46.11 | $45.94 | $46.04 | $46.04 | 293,051 |
2023-07-11 | $45.68 | $45.75 | $45.65 | $45.68 | $45.68 | 1,237,540 |
2023-07-10 | $45.50 | $45.65 | $45.48 | $45.62 | $45.62 | 115,677 |
2023-07-07 | $45.45 | $45.58 | $45.42 | $45.47 | $45.47 | 85,293 |
2023-07-06 | $45.52 | $45.56 | $45.41 | $45.51 | $45.51 | 349,760 |
2023-07-05 | $45.97 | $45.99 | $45.76 | $45.77 | $45.77 | 881,947 |
2023-07-03 | $46.12 | $46.26 | $45.96 | $45.96 | $45.96 | 152,340 |
2023-06-30 | $46.14 | $46.25 | $46.11 | $46.18 | $46.06 | 1,791,938 |
2023-06-29 | $46.17 | $46.17 | $46.04 | $46.07 | $45.95 | 130,408 |
2023-06-28 | $46.35 | $46.44 | $46.31 | $46.41 | $46.29 | 336,185 |
2023-06-27 | $46.42 | $46.48 | $46.25 | $46.29 | $46.17 | 319,864 |
2023-06-26 | $46.43 | $46.45 | $46.37 | $46.40 | $46.28 | 351,772 |
2023-06-23 | $46.41 | $46.42 | $46.26 | $46.34 | $46.34 | 6,984,177 |
2023-06-22 | $46.28 | $46.32 | $46.13 | $46.13 | $46.13 | 99,432 |
2023-06-21 | $46.24 | $46.44 | $46.18 | $46.38 | $46.38 | 81,614 |
2023-06-20 | $46.30 | $46.42 | $46.30 | $46.33 | $46.33 | 85,613 |
2023-06-16 | $46.25 | $46.29 | $46.18 | $46.25 | $46.25 | 510,059 |
2023-06-15 | $46.26 | $46.41 | $46.26 | $46.41 | $46.41 | 80,479 |
2023-06-14 | $46.15 | $46.19 | $45.99 | $46.13 | $46.13 | 123,631 |
2023-06-13 | $46.36 | $46.36 | $46.01 | $46.06 | $46.06 | 99,963 |
2023-06-12 | $46.22 | $46.25 | $46.09 | $46.24 | $46.24 | 120,931 |
2023-06-09 | $46.16 | $46.22 | $46.13 | $46.18 | $46.18 | 139,164 |
2023-06-08 | $46.09 | $46.27 | $46.09 | $46.25 | $46.25 | 2,688,215 |
2023-06-07 | $46.27 | $46.31 | $46.03 | $46.04 | $46.04 | 99,662 |
2023-06-06 | $46.24 | $46.30 | $46.17 | $46.30 | $46.30 | 121,266 |
2023-06-05 | $46.13 | $46.35 | $46.10 | $46.26 | $46.26 | 342,200 |
2023-06-02 | $46.44 | $46.46 | $46.22 | $46.27 | $46.27 | 107,294 |
2023-06-01 | $46.46 | $46.55 | $46.42 | $46.47 | $46.47 | 204,503 |
2023-05-31 | $46.35 | $46.52 | $46.29 | $46.50 | $46.50 | 99,227 |
2023-05-30 | $46.15 | $46.30 | $46.13 | $46.30 | $46.30 | 87,360 |
2023-05-26 | $45.89 | $46.02 | $45.87 | $45.98 | $45.98 | 242,410 |
2023-05-25 | $46.08 | $46.10 | $45.94 | $45.96 | $45.96 | 95,194 |
2023-05-24 | $46.25 | $46.50 | $46.12 | $46.16 | $46.16 | 218,048 |
2023-05-23 | $46.15 | $46.27 | $46.12 | $46.24 | $46.24 | 45,131 |
2023-05-22 | $46.25 | $46.31 | $46.18 | $46.21 | $46.21 | 58,816 |
2023-05-19 | $46.27 | $46.39 | $46.21 | $46.21 | $46.21 | 167,290 |
2023-05-18 | $46.44 | $46.48 | $46.34 | $46.35 | $46.35 | 74,110 |
2023-05-17 | $46.64 | $46.68 | $46.53 | $46.59 | $46.59 | 3,104,103 |
2023-05-16 | $46.62 | $46.65 | $46.54 | $46.62 | $46.62 | 72,081 |
2023-05-15 | $46.74 | $46.76 | $46.69 | $46.72 | $46.72 | 70,765 |
2023-05-12 | $47.10 | $47.11 | $46.88 | $46.88 | $46.88 | 61,322 |
2023-05-11 | $47.18 | $47.21 | $47.07 | $47.10 | $47.10 | 58,231 |
2023-05-10 | $46.86 | $46.96 | $46.86 | $46.94 | $46.94 | 57,995 |
2023-05-09 | $46.72 | $46.75 | $46.68 | $46.72 | $46.72 | 118,782 |
2023-05-08 | $46.78 | $46.83 | $46.73 | $46.79 | $46.79 | 121,968 |
2023-05-05 | $46.99 | $47.01 | $46.91 | $47.01 | $47.01 | 54,837 |
2023-05-04 | $47.04 | $47.33 | $47.04 | $47.16 | $47.16 | 88,668 |
2023-05-03 | $47.09 | $47.20 | $47.00 | $47.18 | $47.18 | 53,416 |
2023-05-02 | $46.65 | $46.97 | $46.65 | $46.97 | $46.97 | 86,038 |
2023-05-01 | $46.86 | $46.92 | $46.55 | $46.56 | $46.56 | 50,037 |
2023-04-28 | $47.11 | $47.18 | $47.02 | $47.12 | $46.97 | 47,436 |
2023-04-27 | $46.97 | $47.00 | $46.82 | $46.93 | $46.78 | 61,188 |
2023-04-26 | $47.26 | $47.27 | $47.03 | $47.13 | $46.98 | 489,255 |
2023-04-25 | $47.16 | $47.29 | $47.14 | $47.26 | $47.11 | 66,675 |
2023-04-24 | $46.87 | $46.97 | $46.87 | $46.97 | $46.82 | 40,436 |
2023-04-21 | $46.93 | $46.96 | $46.75 | $46.79 | $46.64 | 146,500 |
2023-04-20 | $46.78 | $46.87 | $46.72 | $46.84 | $46.70 | 47,923 |
2023-04-19 | $46.63 | $46.67 | $46.57 | $46.64 | $46.50 | 54,874 |
2023-04-18 | $46.66 | $46.76 | $46.66 | $46.69 | $46.55 | 66,476 |
2023-04-17 | $46.78 | $46.86 | $46.64 | $46.69 | $46.55 | 51,794 |
2023-04-14 | $46.94 | $47.09 | $46.87 | $46.88 | $46.73 | 71,248 |
2023-04-13 | $47.21 | $47.27 | $47.07 | $47.10 | $46.95 | 265,043 |
2023-04-12 | $47.24 | $47.24 | $47.03 | $47.12 | $46.97 | 106,683 |
2023-04-11 | $47.06 | $47.10 | $46.97 | $47.07 | $47.07 | 60,525 |
2023-04-10 | $47.11 | $47.13 | $47.00 | $47.07 | $47.07 | 72,468 |
2023-04-06 | $47.45 | $47.47 | $47.37 | $47.37 | $47.37 | 50,444 |
2023-04-05 | $47.40 | $47.50 | $47.37 | $47.40 | $47.40 | 41,147 |
2023-04-04 | $46.96 | $47.30 | $46.95 | $47.24 | $47.24 | 108,005 |
2023-04-03 | $46.98 | $47.10 | $46.79 | $47.10 | $47.10 | 112,906 |
2023-03-31 | $46.81 | $47.02 | $46.77 | $46.95 | $46.84 | 2,798,549 |
2023-03-30 | $46.67 | $46.80 | $46.67 | $46.79 | $46.68 | 72,792 |
2023-03-29 | $46.52 | $46.72 | $46.52 | $46.70 | $46.59 | 38,138 |
2023-03-28 | $46.65 | $46.69 | $46.60 | $46.67 | $46.56 | 57,921 |
2023-03-27 | $46.90 | $46.94 | $46.72 | $46.72 | $46.61 | 157,425 |
2023-03-24 | $47.35 | $47.39 | $47.15 | $47.23 | $47.12 | 65,277 |
2023-03-23 | $46.95 | $47.16 | $46.92 | $47.16 | $47.05 | 94,175 |
2023-03-22 | $46.54 | $47.14 | $46.53 | $47.14 | $47.03 | 117,029 |
2023-03-21 | $46.69 | $46.86 | $46.59 | $46.60 | $46.49 | 43,997 |
2023-03-20 | $47.05 | $47.05 | $46.72 | $46.76 | $46.65 | 357,580 |
2023-03-17 | $46.87 | $47.08 | $46.86 | $46.94 | $46.94 | 3,155,637 |
2023-03-16 | $46.95 | $47.00 | $46.58 | $46.64 | $46.64 | 1,549,128 |
2023-03-15 | $46.75 | $47.01 | $46.60 | $46.83 | $46.83 | 95,334 |
2023-03-14 | $46.51 | $46.51 | $46.29 | $46.38 | $46.38 | 65,806 |
2023-03-13 | $46.65 | $46.90 | $46.48 | $46.62 | $46.62 | 55,410 |
2023-03-10 | $46.09 | $46.30 | $46.09 | $46.23 | $46.23 | 115,292 |
2023-03-09 | $45.64 | $45.81 | $45.60 | $45.73 | $45.73 | 32,628 |
2023-03-08 | $45.70 | $45.76 | $45.53 | $45.57 | $45.57 | 117,951 |
2023-03-07 | $45.73 | $45.94 | $45.58 | $45.62 | $45.62 | 33,655 |
2023-03-06 | $45.87 | $45.87 | $45.65 | $45.65 | $45.65 | 162,498 |
2023-03-03 | $45.65 | $45.76 | $45.57 | $45.72 | $45.72 | 45,357 |
2023-03-02 | $45.39 | $45.43 | $45.32 | $45.42 | $45.42 | 138,020 |
2023-03-01 | $45.69 | $45.70 | $45.53 | $45.55 | $45.55 | 193,638 |
2023-02-28 | $45.78 | $45.93 | $45.76 | $45.92 | $45.80 | 28,974 |
2023-02-27 | $45.97 | $45.99 | $45.84 | $45.88 | $45.88 | 155,361 |
2023-02-24 | $45.90 | $45.90 | $45.77 | $45.79 | $45.79 | 180,283 |
2023-02-23 | $45.99 | $46.11 | $45.96 | $46.07 | $46.07 | 20,498 |
2023-02-22 | $45.95 | $46.03 | $45.95 | $45.96 | $45.96 | 25,384 |
2023-02-21 | $46.01 | $46.01 | $45.80 | $45.80 | $45.80 | 64,032 |
2023-02-17 | $46.05 | $46.27 | $46.05 | $46.27 | $46.27 | 35,766 |
2023-02-16 | $46.19 | $46.25 | $46.12 | $46.14 | $46.14 | 39,325 |
2023-02-15 | $46.36 | $46.40 | $46.27 | $46.30 | $46.30 | 222,393 |
2023-02-14 | $46.56 | $46.57 | $46.34 | $46.43 | $46.43 | 232,591 |
2023-02-13 | $46.49 | $46.58 | $46.49 | $46.56 | $46.56 | 144,104 |
2023-02-10 | $46.65 | $46.67 | $46.47 | $46.47 | $46.47 | 50,328 |
2023-02-09 | $46.96 | $46.98 | $46.65 | $46.67 | $46.67 | 27,575 |
2023-02-08 | $46.80 | $46.86 | $46.72 | $46.86 | $46.86 | 41,584 |
2023-02-07 | $46.78 | $46.98 | $46.75 | $46.78 | $46.78 | 1,897,634 |
2023-02-06 | $46.91 | $46.94 | $46.84 | $46.87 | $46.87 | 39,191 |
2023-02-03 | $47.26 | $47.31 | $47.15 | $47.20 | $47.20 | 129,620 |
2023-02-02 | $47.65 | $47.69 | $47.55 | $47.56 | $47.56 | 111,179 |
2023-02-01 | $47.26 | $47.52 | $47.18 | $47.48 | $47.48 | 32,917 |
2023-01-31 | $47.27 | $47.27 | $47.14 | $47.25 | $47.14 | 1,878,706 |
2023-01-30 | $47.15 | $47.23 | $47.10 | $47.10 | $46.99 | 64,264 |
2023-01-27 | $47.18 | $47.29 | $47.16 | $47.27 | $47.16 | 151,109 |
2023-01-26 | $47.33 | $47.37 | $47.25 | $47.30 | $47.19 | 52,604 |
2023-01-25 | $47.33 | $47.39 | $47.25 | $47.37 | $47.26 | 58,858 |
2023-01-24 | $47.13 | $47.33 | $47.10 | $47.31 | $47.20 | 54,600 |
2023-01-23 | $47.06 | $47.28 | $47.02 | $47.12 | $47.01 | 140,443 |
2023-01-20 | $47.24 | $47.40 | $47.17 | $47.18 | $47.07 | 28,140 |
2023-01-19 | $47.39 | $47.48 | $47.36 | $47.43 | $47.32 | 32,570 |
2023-01-18 | $47.47 | $47.53 | $47.35 | $47.48 | $47.37 | 261,216 |
2023-01-17 | $47.00 | $47.14 | $47.00 | $47.06 | $46.95 | 471,239 |
2023-01-13 | $47.20 | $47.29 | $47.10 | $47.13 | $47.02 | 62,293 |
2023-01-12 | $47.08 | $47.28 | $46.93 | $47.28 | $47.17 | 27,552 |
2023-01-11 | $46.79 | $46.96 | $46.79 | $46.93 | $46.82 | 75,535 |
2023-01-10 | $46.71 | $46.76 | $46.56 | $46.70 | $46.59 | 188,546 |
2023-01-09 | $46.68 | $46.91 | $46.67 | $46.84 | $46.73 | 36,171 |
2023-01-06 | $46.26 | $46.74 | $46.26 | $46.69 | $46.58 | 175,185 |
2023-01-05 | $46.08 | $46.26 | $46.05 | $46.21 | $46.10 | 28,677 |
2023-01-04 | $46.29 | $46.31 | $46.16 | $46.27 | $46.16 | 103,872 |
2023-01-03 | $46.18 | $46.18 | $45.94 | $46.05 | $45.94 | 834,929 |
2022-12-30 | $45.87 | $45.91 | $45.77 | $45.79 | $45.68 | 181,540 |
2022-12-29 | $45.87 | $46.00 | $45.85 | $45.95 | $45.84 | 200,803 |
2022-12-28 | $46.06 | $46.17 | $45.89 | $45.94 | $45.72 | 263,308 |
2022-12-27 | $46.12 | $46.16 | $45.97 | $46.03 | $45.81 | 71,806 |
2022-12-23 | $46.32 | $46.36 | $46.21 | $46.35 | $46.13 | 24,035 |
2022-12-22 | $46.46 | $46.57 | $46.46 | $46.49 | $46.26 | 35,632 |
2022-12-21 | $46.57 | $46.59 | $46.42 | $46.50 | $46.28 | 113,581 |
2022-12-20 | $46.41 | $46.48 | $46.33 | $46.41 | $46.19 | 77,273 |
2022-12-19 | $46.77 | $46.80 | $46.67 | $46.73 | $46.50 | 226,559 |
2022-12-16 | $46.83 | $47.09 | $46.82 | $47.00 | $47.00 | 42,270 |
2022-12-15 | $47.06 | $47.18 | $47.02 | $47.09 | $47.09 | 86,355 |
2022-12-14 | $46.97 | $47.08 | $46.83 | $47.02 | $47.02 | 58,832 |
2022-12-13 | $47.15 | $47.24 | $46.89 | $46.91 | $46.91 | 90,494 |
2022-12-12 | $46.79 | $46.82 | $46.49 | $46.61 | $46.61 | 57,729 |
2022-12-09 | $46.80 | $46.84 | $46.62 | $46.62 | $46.62 | 165,091 |
2022-12-08 | $46.89 | $47.01 | $46.85 | $46.94 | $46.94 | 581,649 |
2022-12-07 | $46.82 | $47.02 | $46.80 | $46.98 | $46.98 | 202,098 |
2022-12-06 | $46.56 | $46.67 | $46.49 | $46.59 | $46.59 | 63,917 |
2022-12-05 | $46.61 | $46.62 | $46.41 | $46.50 | $46.50 | 83,101 |
2022-12-02 | $46.49 | $46.79 | $46.40 | $46.78 | $46.78 | 94,312 |
2022-12-01 | $46.37 | $46.63 | $46.34 | $46.61 | $46.61 | 95,003 |
2022-11-30 | $45.98 | $46.27 | $45.91 | $46.26 | $46.26 | 297,702 |
2022-11-29 | $46.03 | $46.13 | $46.00 | $46.01 | $46.01 | 116,464 |
2022-11-28 | $46.26 | $46.31 | $46.13 | $46.15 | $46.15 | 85,955 |
2022-11-25 | $46.15 | $46.26 | $46.15 | $46.26 | $46.26 | 26,258 |
2022-11-23 | $46.02 | $46.19 | $46.02 | $46.18 | $46.18 | 72,688 |
2022-11-22 | $45.85 | $45.95 | $45.82 | $45.91 | $45.91 | 45,722 |
2022-11-21 | $45.86 | $45.90 | $45.67 | $45.69 | $45.69 | 94,897 |
2022-11-18 | $45.85 | $45.89 | $45.72 | $45.73 | $45.73 | 26,847 |
2022-11-17 | $45.77 | $45.82 | $45.71 | $45.81 | $45.81 | 122,103 |
2022-11-16 | $45.89 | $46.02 | $45.84 | $46.02 | $46.02 | 110,382 |
2022-11-15 | $45.65 | $45.74 | $45.55 | $45.71 | $45.71 | 216,694 |
2022-11-14 | $45.49 | $45.54 | $45.40 | $45.42 | $45.42 | 202,897 |
2022-11-11 | $45.40 | $45.61 | $45.38 | $45.61 | $45.61 | 48,440 |
2022-11-10 | $45.20 | $45.52 | $45.20 | $45.50 | $45.50 | 277,771 |
2022-11-09 | $44.51 | $44.68 | $44.50 | $44.65 | $44.65 | 215,858 |
2022-11-08 | $44.47 | $44.63 | $44.45 | $44.54 | $44.54 | 134,232 |
2022-11-07 | $44.55 | $44.59 | $44.37 | $44.37 | $44.37 | 74,781 |
2022-11-04 | $44.55 | $44.62 | $44.49 | $44.51 | $44.51 | 49,069 |
2022-11-03 | $44.42 | $44.63 | $44.39 | $44.51 | $44.51 | 380,264 |
2022-11-02 | $44.87 | $45.07 | $44.70 | $44.74 | $44.74 | 98,554 |
2022-11-01 | $44.99 | $44.99 | $44.71 | $44.86 | $44.86 | 122,045 |
2022-10-31 | $44.87 | $44.89 | $44.71 | $44.81 | $44.71 | 1,195,463 |
2022-10-28 | $44.92 | $45.07 | $44.92 | $44.97 | $44.97 | 55,004 |
2022-10-27 | $44.96 | $45.14 | $44.90 | $45.07 | $45.07 | 132,421 |
2022-10-26 | $44.71 | $44.90 | $44.71 | $44.85 | $44.85 | 223,806 |
2022-10-25 | $44.49 | $44.73 | $44.49 | $44.62 | $44.62 | 65,270 |
2022-10-24 | $44.25 | $44.36 | $44.15 | $44.24 | $44.24 | 128,174 |
2022-10-21 | $44.18 | $44.33 | $44.07 | $44.23 | $44.23 | 71,160 |
2022-10-20 | $44.42 | $44.50 | $44.27 | $44.30 | $44.30 | 432,058 |
2022-10-19 | $44.61 | $44.65 | $44.49 | $44.52 | $44.52 | 29,619 |
2022-10-18 | $44.92 | $44.96 | $44.71 | $44.89 | $44.89 | 87,192 |
2022-10-17 | $44.93 | $45.01 | $44.75 | $44.76 | $44.76 | 64,437 |
2022-10-14 | $44.93 | $45.15 | $44.70 | $44.75 | $44.75 | 68,301 |
2022-10-13 | $44.60 | $45.03 | $44.57 | $44.93 | $44.93 | 92,965 |
2022-10-12 | $45.00 | $45.13 | $45.00 | $45.11 | $45.11 | 43,968 |
2022-10-11 | $45.14 | $45.23 | $45.01 | $45.03 | $45.03 | 537,009 |
2022-10-10 | $45.20 | $45.20 | $44.99 | $45.00 | $45.00 | 91,189 |
2022-10-07 | $45.25 | $45.33 | $45.19 | $45.23 | $45.23 | 51,812 |
2022-10-06 | $45.61 | $45.63 | $45.45 | $45.48 | $45.48 | 62,709 |
2022-10-05 | $45.66 | $45.66 | $45.46 | $45.63 | $45.63 | 91,606 |
2022-10-04 | $45.94 | $46.03 | $45.87 | $45.87 | $45.87 | 80,323 |
2022-10-03 | $45.69 | $46.00 | $45.67 | $45.81 | $45.81 | 150,358 |
2022-09-30 | $45.73 | $45.80 | $45.45 | $45.50 | $45.50 | 1,202,973 |
2022-09-29 | $45.57 | $45.70 | $45.55 | $45.67 | $45.67 | 30,859 |
2022-09-28 | $45.54 | $45.81 | $45.41 | $45.77 | $45.77 | 229,720 |
2022-09-27 | $45.28 | $45.31 | $45.05 | $45.09 | $45.09 | 177,846 |
2022-09-26 | $45.72 | $45.72 | $45.26 | $45.34 | $45.34 | 296,886 |
2022-09-23 | $45.98 | $45.98 | $45.77 | $45.89 | $45.89 | 30,620 |
2022-09-22 | $46.19 | $46.19 | $46.00 | $46.03 | $46.03 | 179,521 |
2022-09-21 | $46.41 | $46.53 | $46.25 | $46.46 | $46.46 | 23,627 |
2022-09-20 | $46.34 | $46.44 | $46.26 | $46.32 | $46.32 | 57,829 |
2022-09-19 | $46.50 | $46.61 | $46.48 | $46.55 | $46.55 | 35,463 |
2022-09-16 | $46.55 | $46.69 | $46.55 | $46.61 | $46.61 | 45,509 |
2022-09-15 | $46.73 | $46.74 | $46.64 | $46.71 | $46.71 | 26,596 |
2022-09-14 | $46.72 | $46.86 | $46.72 | $46.81 | $46.81 | 47,931 |
2022-09-13 | $46.75 | $46.80 | $46.69 | $46.80 | $46.80 | 106,776 |
2022-09-12 | $47.22 | $47.22 | $46.98 | $47.01 | $47.01 | 59,955 |
2022-09-09 | $47.22 | $47.26 | $47.11 | $47.15 | $47.15 | 127,411 |
2022-09-08 | $47.23 | $47.30 | $47.15 | $47.24 | $47.24 | 42,465 |
2022-09-07 | $47.07 | $47.39 | $47.07 | $47.28 | $47.28 | 225,897 |
2022-09-06 | $47.20 | $47.20 | $46.90 | $46.93 | $46.93 | 95,862 |
2022-09-02 | $47.37 | $47.49 | $47.31 | $47.39 | $47.39 | 152,906 |
2022-09-01 | $47.28 | $47.31 | $47.13 | $47.26 | $47.26 | 152,319 |
2022-08-31 | $47.75 | $47.77 | $47.59 | $47.61 | $47.53 | 255,757 |
2022-08-30 | $47.76 | $48.08 | $47.64 | $47.79 | $47.70 | 125,216 |
2022-08-29 | $47.81 | $47.81 | $47.71 | $47.76 | $47.68 | 69,884 |
2022-08-26 | $47.99 | $48.06 | $47.93 | $47.98 | $47.90 | 132,377 |
2022-08-25 | $47.82 | $48.06 | $47.79 | $48.02 | $47.94 | 49,660 |
2022-08-24 | $47.81 | $47.86 | $47.74 | $47.78 | $47.70 | 47,523 |
2022-08-23 | $47.89 | $48.08 | $47.88 | $47.95 | $47.87 | 76,862 |
2022-08-22 | $48.07 | $48.07 | $47.93 | $47.95 | $47.87 | 36,675 |
2022-08-19 | $48.24 | $48.25 | $48.07 | $48.16 | $48.08 | 181,711 |
2022-08-18 | $48.48 | $48.55 | $48.44 | $48.48 | $48.40 | 86,142 |
2022-08-17 | $48.45 | $48.47 | $48.33 | $48.41 | $48.33 | 98,779 |
2022-08-16 | $48.67 | $48.69 | $48.57 | $48.69 | $48.61 | 67,401 |
2022-08-15 | $48.76 | $48.81 | $48.73 | $48.73 | $48.65 | 34,831 |
2022-08-12 | $48.56 | $48.66 | $48.51 | $48.66 | $48.58 | 35,446 |
2022-08-11 | $48.81 | $48.83 | $48.45 | $48.45 | $48.37 | 19,221 |
2022-08-10 | $48.76 | $48.86 | $48.65 | $48.67 | $48.59 | 45,653 |
2022-08-09 | $48.59 | $48.63 | $48.56 | $48.57 | $48.49 | 44,239 |
2022-08-08 | $48.63 | $48.71 | $48.63 | $48.70 | $48.62 | 27,581 |
2022-08-05 | $48.56 | $48.57 | $48.41 | $48.52 | $48.44 | 78,353 |
2022-08-04 | $48.91 | $49.04 | $48.89 | $49.03 | $48.95 | 64,618 |
2022-08-03 | $48.61 | $48.90 | $48.52 | $48.89 | $48.81 | 166,813 |
2022-08-02 | $49.20 | $49.20 | $48.69 | $48.70 | $48.62 | 158,813 |
2022-08-01 | $49.05 | $49.22 | $49.05 | $49.20 | $49.11 | 89,963 |
2022-07-29 | $49.03 | $49.22 | $49.02 | $49.11 | $48.93 | 82,111 |
2022-07-28 | $49.03 | $49.11 | $48.95 | $49.06 | $48.88 | 162,884 |
2022-07-27 | $48.66 | $48.78 | $48.65 | $48.75 | $48.57 | 63,851 |
2022-07-26 | $48.76 | $48.78 | $48.57 | $48.57 | $48.39 | 35,969 |
2022-07-25 | $48.54 | $48.61 | $48.51 | $48.54 | $48.36 | 40,470 |
2022-07-22 | $48.64 | $48.82 | $48.64 | $48.73 | $48.55 | 21,832 |
2022-07-21 | $48.07 | $48.38 | $48.07 | $48.36 | $48.18 | 77,258 |
2022-07-20 | $48.15 | $48.16 | $47.93 | $47.95 | $47.78 | 210,000 |
2022-07-19 | $48.07 | $48.09 | $47.94 | $47.96 | $47.79 | 407,736 |
2022-07-18 | $48.08 | $48.10 | $47.98 | $48.07 | $47.89 | 32,725 |
2022-07-15 | $48.07 | $48.22 | $48.07 | $48.20 | $48.02 | 57,782 |
2022-07-14 | $47.90 | $48.08 | $47.80 | $48.03 | $47.86 | 68,508 |
2022-07-13 | $47.80 | $48.19 | $47.77 | $48.19 | $48.01 | 43,505 |
2022-07-12 | $48.12 | $48.16 | $48.01 | $48.03 | $47.85 | 32,340 |
2022-07-11 | $47.90 | $48.03 | $47.90 | $47.94 | $47.77 | 43,624 |
2022-07-08 | $47.81 | $47.82 | $47.70 | $47.70 | $47.53 | 53,337 |
2022-07-07 | $48.07 | $48.07 | $47.87 | $47.92 | $47.75 | 103,513 |
2022-07-06 | $48.48 | $48.49 | $48.02 | $48.02 | $47.85 | 68,167 |
2022-07-05 | $48.35 | $48.39 | $48.29 | $48.37 | $48.19 | 59,612 |
2022-07-01 | $48.20 | $48.42 | $48.16 | $48.25 | $48.07 | 95,160 |
2022-06-30 | $47.90 | $48.08 | $47.90 | $47.97 | $47.71 | 279,651 |
2022-06-29 | $47.50 | $47.75 | $47.50 | $47.74 | $47.48 | 67,385 |
2022-06-28 | $47.44 | $47.46 | $47.37 | $47.43 | $47.18 | 247,629 |
2022-06-27 | $47.51 | $47.59 | $47.45 | $47.48 | $47.23 | 355,414 |
2022-06-24 | $47.67 | $47.82 | $47.62 | $47.66 | $47.41 | 79,024 |
2022-06-23 | $47.73 | $47.91 | $47.67 | $47.74 | $47.48 | 59,179 |
2022-06-22 | $47.53 | $47.55 | $47.42 | $47.54 | $47.29 | 87,223 |
2022-06-21 | $47.19 | $47.28 | $47.09 | $47.14 | $46.89 | 75,037 |
2022-06-17 | $47.41 | $47.43 | $47.22 | $47.33 | $47.08 | 174,326 |
2022-06-16 | $46.84 | $47.32 | $46.76 | $47.32 | $47.07 | 82,054 |
2022-06-15 | $47.00 | $47.22 | $46.88 | $47.18 | $46.93 | 36,738 |
2022-06-14 | $47.12 | $47.14 | $46.67 | $46.67 | $46.42 | 199,234 |
2022-06-13 | $47.33 | $47.33 | $46.88 | $46.99 | $46.74 | 65,066 |
2022-06-10 | $48.03 | $48.05 | $47.74 | $47.78 | $47.52 | 49,876 |
2022-06-09 | $48.18 | $48.24 | $48.14 | $48.18 | $47.92 | 37,509 |
2022-06-08 | $48.35 | $48.39 | $48.28 | $48.28 | $48.02 | 29,204 |
2022-06-07 | $48.29 | $48.48 | $48.28 | $48.39 | $48.13 | 525,329 |
2022-06-06 | $48.48 | $48.50 | $48.25 | $48.25 | $47.99 | 40,129 |
2022-06-03 | $48.48 | $48.58 | $48.44 | $48.57 | $48.31 | 87,915 |
2022-06-02 | $48.62 | $48.63 | $48.53 | $48.59 | $48.33 | 39,747 |
2022-06-01 | $48.77 | $48.82 | $48.49 | $48.52 | $48.26 | 51,641 |
2022-05-31 | $48.86 | $48.89 | $48.80 | $48.83 | $48.48 | 73,374 |
2022-05-27 | $49.11 | $49.28 | $49.08 | $49.16 | $48.81 | 177,678 |
2022-05-26 | $49.12 | $49.15 | $49.00 | $49.02 | $48.67 | 179,690 |
2022-05-25 | $49.02 | $49.11 | $48.98 | $49.05 | $48.70 | 49,329 |
2022-05-24 | $48.68 | $48.91 | $48.68 | $48.89 | $48.54 | 201,762 |
2022-05-23 | $48.61 | $48.69 | $48.51 | $48.54 | $48.20 | 65,622 |
2022-05-20 | $48.56 | $48.92 | $48.56 | $48.66 | $48.32 | 619,947 |
2022-05-19 | $48.67 | $48.70 | $48.51 | $48.52 | $48.18 | 58,801 |
2022-05-18 | $48.21 | $48.46 | $48.21 | $48.41 | $48.06 | 123,985 |
2022-05-17 | $48.31 | $48.38 | $48.23 | $48.23 | $47.89 | 119,883 |
2022-05-16 | $48.49 | $48.60 | $48.48 | $48.54 | $48.20 | 158,865 |
2022-05-13 | $48.46 | $48.51 | $48.38 | $48.38 | $48.04 | 60,594 |
2022-05-12 | $48.59 | $48.71 | $48.53 | $48.53 | $48.19 | 69,220 |
2022-05-11 | $48.17 | $48.50 | $48.17 | $48.50 | $48.16 | 163,829 |
2022-05-10 | $48.36 | $48.42 | $48.28 | $48.29 | $47.95 | 423,138 |
2022-05-09 | $47.93 | $48.14 | $47.91 | $48.14 | $47.80 | 79,389 |
2022-05-06 | $47.95 | $48.17 | $47.94 | $47.96 | $47.62 | 134,163 |
2022-05-05 | $48.37 | $48.37 | $47.98 | $48.21 | $47.87 | 144,666 |
2022-05-04 | $48.28 | $48.63 | $48.21 | $48.57 | $48.22 | 143,785 |
2022-05-03 | $48.44 | $48.45 | $48.28 | $48.28 | $47.94 | 63,042 |
2022-05-02 | $48.32 | $48.35 | $48.18 | $48.22 | $47.88 | 40,618 |
2022-04-29 | $48.63 | $48.74 | $48.58 | $48.60 | $48.18 | 275,116 |
2022-04-28 | $48.78 | $48.86 | $48.69 | $48.82 | $48.40 | 39,874 |
2022-04-27 | $49.06 | $49.08 | $48.77 | $48.79 | $48.37 | 29,912 |
2022-04-26 | $49.11 | $49.17 | $48.99 | $49.02 | $48.60 | 60,601 |
2022-04-25 | $48.83 | $49.02 | $48.81 | $48.89 | $48.47 | 133,651 |
2022-04-22 | $48.55 | $48.70 | $48.54 | $48.66 | $48.24 | 44,820 |
2022-04-21 | $48.84 | $48.86 | $48.57 | $48.64 | $48.22 | 151,542 |
2022-04-20 | $48.80 | $48.96 | $48.77 | $48.93 | $48.51 | 166,490 |
2022-04-19 | $48.78 | $48.85 | $48.66 | $48.71 | $48.29 | 185,350 |
2022-04-18 | $49.12 | $49.15 | $48.93 | $48.97 | $48.55 | 40,456 |
2022-04-14 | $49.42 | $49.42 | $49.09 | $49.13 | $48.71 | 47,749 |
2022-04-13 | $49.45 | $49.64 | $49.42 | $49.45 | $49.02 | 54,164 |
2022-04-12 | $49.46 | $49.59 | $49.29 | $49.34 | $48.91 | 515,520 |
2022-04-11 | $49.34 | $49.35 | $49.22 | $49.25 | $48.82 | 48,300 |
2022-04-08 | $49.54 | $49.61 | $49.43 | $49.48 | $49.05 | 111,385 |
2022-04-07 | $49.76 | $49.78 | $49.67 | $49.70 | $49.27 | 44,631 |
2022-04-06 | $49.77 | $49.93 | $49.72 | $49.90 | $49.47 | 177,696 |
2022-04-05 | $50.36 | $50.36 | $49.95 | $50.02 | $49.59 | 66,843 |
2022-04-04 | $50.50 | $50.50 | $50.29 | $50.43 | $49.99 | 65,232 |
2022-04-01 | $50.30 | $50.54 | $50.19 | $50.40 | $49.96 | 42,577 |
2022-03-31 | $50.64 | $50.69 | $50.51 | $50.51 | $50.00 | 50,205 |
2022-03-30 | $50.38 | $50.62 | $50.38 | $50.61 | $50.10 | 573,573 |
2022-03-29 | $50.35 | $50.48 | $50.29 | $50.47 | $49.96 | 69,217 |
2022-03-28 | $50.19 | $50.30 | $50.10 | $50.20 | $49.70 | 55,826 |
2022-03-25 | $50.35 | $50.35 | $50.07 | $50.13 | $49.63 | 63,435 |
2022-03-24 | $50.46 | $50.60 | $50.44 | $50.51 | $50.00 | 47,516 |
2022-03-23 | $50.51 | $50.75 | $50.46 | $50.62 | $50.11 | 343,496 |
2022-03-22 | $50.45 | $50.49 | $50.41 | $50.44 | $49.93 | 39,042 |
2022-03-21 | $50.83 | $50.89 | $50.55 | $50.64 | $50.13 | 55,094 |
2022-03-18 | $50.99 | $51.14 | $50.99 | $51.07 | $50.56 | 52,345 |
2022-03-17 | $50.94 | $51.20 | $50.88 | $50.95 | $50.44 | 31,912 |
2022-03-16 | $50.85 | $51.01 | $50.64 | $50.91 | $50.40 | 79,638 |
2022-03-15 | $50.93 | $50.99 | $50.76 | $50.82 | $50.31 | 74,508 |
2022-03-14 | $50.96 | $50.98 | $50.75 | $50.80 | $50.29 | 111,531 |
2022-03-11 | $51.28 | $51.30 | $51.21 | $51.27 | $50.76 | 74,134 |
2022-03-10 | $51.38 | $51.38 | $51.22 | $51.34 | $50.83 | 47,129 |
2022-03-09 | $51.61 | $51.69 | $51.50 | $51.59 | $51.07 | 153,497 |
2022-03-08 | $51.71 | $51.78 | $51.56 | $51.77 | $51.25 | 829,690 |
2022-03-07 | $51.98 | $52.08 | $51.84 | $52.03 | $51.51 | 315,264 |
2022-03-04 | $52.18 | $52.24 | $52.11 | $52.11 | $51.59 | 48,667 |
2022-03-03 | $51.87 | $51.96 | $51.78 | $51.93 | $51.41 | 39,977 |
2022-03-02 | $52.17 | $52.17 | $51.82 | $51.84 | $51.32 | 66,299 |
2022-03-01 | $52.21 | $52.52 | $52.21 | $52.32 | $51.80 | 85,612 |
2022-02-28 | $51.97 | $52.15 | $51.97 | $52.14 | $51.55 | 2,078,061 |
2022-02-25 | $51.71 | $51.79 | $51.64 | $51.79 | $51.21 | 52,474 |
2022-02-24 | $51.78 | $51.82 | $51.08 | $51.75 | $51.17 | 27,706 |
2022-02-23 | $51.74 | $51.77 | $51.65 | $51.69 | $51.11 | 103,058 |
2022-02-22 | $51.83 | $51.90 | $51.76 | $51.88 | $51.30 | 868,357 |
2022-02-18 | $51.89 | $51.98 | $51.84 | $51.91 | $51.33 | 1,188,494 |
2022-02-17 | $51.76 | $51.90 | $51.72 | $51.82 | $51.24 | 22,384 |
2022-02-16 | $51.74 | $51.74 | $51.57 | $51.72 | $51.14 | 535,395 |
2022-02-15 | $51.70 | $51.74 | $51.58 | $51.72 | $51.14 | 69,212 |
2022-02-14 | $51.83 | $51.93 | $51.75 | $51.80 | $51.22 | 78,445 |
2022-02-11 | $51.85 | $52.08 | $51.70 | $51.96 | $51.38 | 43,749 |
2022-02-10 | $51.99 | $52.01 | $51.76 | $51.86 | $51.28 | 111,695 |
2022-02-09 | $52.19 | $52.29 | $52.17 | $52.17 | $51.58 | 288,453 |
2022-02-08 | $52.20 | $52.23 | $52.15 | $52.17 | $51.58 | 134,128 |
2022-02-07 | $52.21 | $52.29 | $52.21 | $52.27 | $51.68 | 427,056 |
2022-02-04 | $52.36 | $52.36 | $52.25 | $52.27 | $51.68 | 37,541 |
2022-02-03 | $52.60 | $52.62 | $52.53 | $52.60 | $52.01 | 97,377 |
2022-02-02 | $52.80 | $52.88 | $52.76 | $52.78 | $52.19 | 264,754 |
2022-02-01 | $52.75 | $52.76 | $52.65 | $52.69 | $52.10 | 161,988 |
2022-01-31 | $52.73 | $52.83 | $52.73 | $52.80 | $52.15 | 1,571,323 |
2022-01-28 | $52.66 | $52.79 | $52.66 | $52.79 | $52.14 | 50,373 |
2022-01-27 | $52.70 | $52.82 | $52.70 | $52.76 | $52.11 | 59,959 |
2022-01-26 | $52.92 | $52.92 | $52.62 | $52.62 | $51.97 | 95,830 |
2022-01-25 | $52.96 | $53.02 | $52.87 | $52.90 | $52.24 | 155,511 |
2022-01-24 | $53.05 | $53.07 | $52.91 | $52.91 | $52.25 | 305,284 |
2022-01-21 | $52.99 | $53.05 | $52.95 | $52.99 | $52.33 | 207,167 |
2022-01-20 | $52.84 | $52.86 | $52.80 | $52.85 | $52.20 | 141,006 |
2022-01-19 | $52.77 | $52.83 | $52.73 | $52.77 | $52.12 | 271,733 |
2022-01-18 | $52.82 | $52.82 | $52.70 | $52.73 | $52.08 | 64,831 |
2022-01-14 | $53.16 | $53.16 | $52.99 | $53.01 | $52.35 | 39,654 |
2022-01-13 | $53.19 | $53.27 | $53.17 | $53.27 | $52.61 | 29,398 |
2022-01-12 | $53.24 | $53.26 | $53.20 | $53.21 | $52.55 | 48,835 |
2022-01-11 | $53.06 | $53.21 | $53.06 | $53.20 | $52.54 | 109,459 |
2022-01-10 | $53.01 | $53.11 | $52.99 | $53.11 | $52.45 | 128,401 |
2022-01-07 | $53.25 | $53.25 | $53.09 | $53.17 | $52.51 | 197,332 |
2022-01-06 | $53.25 | $53.31 | $53.22 | $53.31 | $52.65 | 135,813 |
2022-01-05 | $53.54 | $53.56 | $53.35 | $53.37 | $52.71 | 88,008 |
2022-01-04 | $53.47 | $53.50 | $53.42 | $53.50 | $52.84 | 98,530 |
2022-01-03 | $53.73 | $53.75 | $53.52 | $53.53 | $52.87 | 148,633 |
2021-12-31 | $53.88 | $53.97 | $53.85 | $53.93 | $53.26 | 980,256 |
2021-12-30 | $53.82 | $53.85 | $53.75 | $53.85 | $53.18 | 26,235 |
2021-12-29 | $53.89 | $53.91 | $53.82 | $53.84 | $53.11 | 45,382 |
2021-12-28 | $54.09 | $54.10 | $53.97 | $53.99 | $53.25 | 52,384 |
2021-12-27 | $53.96 | $54.02 | $53.95 | $54.02 | $53.28 | 129,966 |
2021-12-23 | $54.01 | $54.03 | $53.93 | $53.96 | $53.23 | 59,358 |
2021-12-22 | $54.01 | $54.04 | $53.98 | $54.02 | $53.28 | 167,542 |
2021-12-21 | $53.89 | $53.98 | $53.86 | $53.98 | $53.24 | 94,695 |
2021-12-20 | $54.14 | $54.17 | $54.05 | $54.05 | $53.31 | 148,965 |
2021-12-17 | $54.15 | $54.19 | $54.11 | $54.14 | $53.40 | 68,529 |
2021-12-16 | $53.98 | $54.10 | $53.98 | $54.05 | $53.31 | 70,172 |
2021-12-15 | $53.96 | $54.03 | $53.93 | $53.98 | $53.24 | 227,417 |
2021-12-14 | $54.13 | $54.14 | $54.03 | $54.09 | $53.29 | 242,163 |
2021-12-13 | $54.13 | $54.21 | $54.13 | $54.19 | $53.39 | 119,691 |
2021-12-10 | $54.08 | $54.11 | $54.00 | $54.03 | $53.23 | 65,277 |
2021-12-09 | $54.00 | $54.07 | $54.00 | $54.01 | $53.21 | 57,794 |
2021-12-08 | $54.07 | $54.15 | $53.96 | $53.99 | $53.19 | 52,711 |
2021-12-07 | $54.15 | $54.22 | $54.12 | $54.16 | $53.36 | 53,220 |
2021-12-06 | $54.39 | $54.39 | $54.22 | $54.23 | $53.43 | 79,057 |
2021-12-03 | $54.14 | $54.45 | $54.14 | $54.41 | $53.61 | 164,039 |
2021-12-02 | $54.25 | $54.25 | $54.12 | $54.19 | $53.39 | 83,253 |
2021-12-01 | $54.15 | $54.24 | $54.04 | $54.22 | $53.42 | 520,655 |
2021-11-30 | $54.29 | $54.36 | $54.24 | $54.24 | $53.37 | 2,178,457 |
2021-11-29 | $53.96 | $54.14 | $53.96 | $54.14 | $53.28 | 57,472 |
2021-11-26 | $53.98 | $54.11 | $53.96 | $54.07 | $53.21 | 73,345 |
2021-11-24 | $53.64 | $53.75 | $53.63 | $53.73 | $52.87 | 77,090 |
2021-11-23 | $53.76 | $53.77 | $53.66 | $53.66 | $52.80 | 230,629 |
2021-11-22 | $54.01 | $54.01 | $53.85 | $53.86 | $53.00 | 364,213 |
2021-11-19 | $54.10 | $54.17 | $54.10 | $54.14 | $53.27 | 255,611 |
2021-11-18 | $53.95 | $54.04 | $53.95 | $54.04 | $53.18 | 84,540 |
2021-11-17 | $53.84 | $53.97 | $53.80 | $53.97 | $53.11 | 52,219 |
2021-11-16 | $53.89 | $53.95 | $53.84 | $53.85 | $52.99 | 57,944 |
2021-11-15 | $54.05 | $54.05 | $53.89 | $53.89 | $53.03 | 33,422 |
2021-11-12 | $54.11 | $54.14 | $54.03 | $54.06 | $53.20 | 54,782 |
2021-11-11 | $54.14 | $54.14 | $54.08 | $54.11 | $53.25 | 71,937 |
2021-11-10 | $54.49 | $54.51 | $54.18 | $54.21 | $53.35 | 171,072 |
2021-11-09 | $54.53 | $54.61 | $54.52 | $54.55 | $53.68 | 95,465 |
2021-11-08 | $54.46 | $54.46 | $54.40 | $54.40 | $53.53 | 106,525 |
2021-11-05 | $54.39 | $54.51 | $54.36 | $54.49 | $53.62 | 44,890 |
2021-11-04 | $54.10 | $54.29 | $54.09 | $54.27 | $53.40 | 88,635 |
2021-11-03 | $54.23 | $54.23 | $54.07 | $54.12 | $53.26 | 54,549 |
2021-11-02 | $54.15 | $54.22 | $54.14 | $54.15 | $53.29 | 1,477,872 |
2021-11-01 | $54.00 | $54.11 | $54.00 | $54.11 | $53.25 | 124,947 |
2021-10-29 | $54.06 | $54.22 | $54.06 | $54.20 | $53.28 | 976,520 |
2021-10-28 | $54.25 | $54.27 | $54.16 | $54.22 | $53.30 | 72,668 |
2021-10-27 | $54.16 | $54.31 | $54.13 | $54.28 | $53.36 | 86,756 |
2021-10-26 | $54.01 | $54.05 | $53.97 | $54.05 | $53.13 | 62,220 |
2021-10-25 | $53.91 | $53.98 | $53.91 | $53.95 | $53.03 | 67,760 |
2021-10-22 | $53.84 | $53.94 | $53.84 | $53.90 | $52.98 | 189,850 |
2021-10-21 | $53.90 | $53.92 | $53.82 | $53.83 | $52.91 | 56,775 |
2021-10-20 | $53.95 | $53.98 | $53.92 | $53.94 | $53.02 | 67,272 |
2021-10-19 | $54.04 | $54.06 | $53.99 | $54.00 | $53.08 | 125,098 |
2021-10-18 | $54.07 | $54.15 | $54.04 | $54.15 | $53.23 | 86,119 |
2021-10-15 | $54.21 | $54.21 | $54.15 | $54.16 | $53.24 | 75,777 |
2021-10-14 | $54.24 | $54.28 | $54.20 | $54.28 | $53.35 | 54,312 |
2021-10-13 | $54.09 | $54.18 | $54.09 | $54.18 | $53.26 | 45,310 |
2021-10-12 | $53.96 | $54.05 | $53.95 | $54.05 | $53.13 | 85,661 |
2021-10-11 | $53.91 | $53.93 | $53.87 | $53.87 | $52.95 | 36,646 |
2021-10-08 | $54.03 | $54.03 | $53.95 | $53.97 | $53.05 | 39,626 |
2021-10-07 | $54.13 | $54.15 | $54.07 | $54.08 | $53.16 | 43,718 |
2021-10-06 | $54.20 | $54.22 | $54.17 | $54.21 | $53.29 | 48,935 |
2021-10-05 | $54.28 | $54.30 | $54.20 | $54.21 | $53.29 | 38,936 |
2021-10-04 | $54.33 | $54.38 | $54.31 | $54.34 | $53.42 | 63,009 |
2021-10-01 | $54.30 | $54.37 | $54.23 | $54.37 | $53.44 | 1,247,211 |
2021-09-30 | $54.28 | $54.30 | $54.22 | $54.28 | $53.29 | 489,947 |
2021-09-29 | $54.32 | $54.39 | $54.24 | $54.30 | $53.32 | 138,205 |
2021-09-28 | $54.32 | $54.33 | $54.26 | $54.29 | $53.31 | 23,912 |
2021-09-27 | $54.46 | $54.51 | $54.44 | $54.49 | $53.50 | 62,620 |
2021-09-24 | $54.60 | $54.60 | $54.52 | $54.54 | $53.55 | 30,383 |
2021-09-23 | $54.80 | $54.81 | $54.64 | $54.64 | $53.65 | 51,078 |
2021-09-22 | $54.87 | $54.95 | $54.84 | $54.92 | $53.93 | 45,376 |
2021-09-21 | $54.91 | $54.91 | $54.85 | $54.90 | $53.91 | 31,535 |
2021-09-20 | $54.85 | $54.90 | $54.83 | $54.89 | $53.90 | 29,486 |
2021-09-17 | $54.78 | $54.78 | $54.72 | $54.76 | $53.77 | 28,179 |
2021-09-16 | $54.88 | $54.91 | $54.84 | $54.87 | $53.88 | 43,473 |
2021-09-15 | $55.03 | $55.03 | $54.92 | $54.97 | $53.98 | 117,877 |
2021-09-14 | $54.94 | $55.03 | $54.92 | $55.02 | $54.02 | 66,747 |
2021-09-13 | $54.85 | $54.89 | $54.85 | $54.87 | $53.87 | 31,387 |
2021-09-10 | $54.88 | $54.88 | $54.80 | $54.83 | $53.84 | 41,181 |
2021-09-09 | $54.75 | $54.93 | $54.73 | $54.87 | $53.88 | 167,732 |
2021-09-08 | $54.68 | $54.76 | $54.67 | $54.74 | $53.75 | 775,212 |
2021-09-07 | $54.68 | $54.68 | $54.62 | $54.63 | $53.64 | 44,116 |
2021-09-03 | $54.78 | $54.78 | $54.75 | $54.77 | $53.78 | 102,054 |
2021-09-02 | $54.85 | $54.85 | $54.80 | $54.83 | $53.84 | 82,671 |
2021-09-01 | $54.82 | $54.83 | $54.76 | $54.78 | $53.79 | 53,292 |
2021-08-31 | $54.94 | $54.94 | $54.83 | $54.87 | $53.82 | 178,604 |
2021-08-30 | $54.86 | $54.92 | $54.85 | $54.92 | $53.87 | 94,202 |
2021-08-27 | $54.74 | $54.86 | $54.72 | $54.86 | $53.81 | 33,666 |
2021-08-26 | $54.71 | $54.74 | $54.68 | $54.71 | $53.66 | 44,346 |
2021-08-25 | $54.82 | $54.82 | $54.68 | $54.72 | $53.67 | 34,308 |
2021-08-24 | $54.89 | $54.89 | $54.81 | $54.81 | $53.76 | 41,194 |
2021-08-23 | $54.88 | $54.90 | $54.84 | $54.90 | $53.85 | 33,332 |
2021-08-20 | $54.93 | $54.93 | $54.87 | $54.88 | $53.83 | 112,064 |
2021-08-19 | $54.91 | $54.91 | $54.86 | $54.89 | $53.84 | 82,259 |
2021-08-18 | $54.80 | $54.84 | $54.76 | $54.82 | $53.77 | 50,357 |
2021-08-17 | $54.81 | $54.88 | $54.81 | $54.83 | $53.78 | 57,487 |
2021-08-16 | $54.91 | $54.96 | $54.86 | $54.86 | $53.81 | 291,002 |
2021-08-13 | $54.67 | $54.81 | $54.67 | $54.81 | $53.76 | 127,914 |
2021-08-12 | $54.62 | $54.63 | $54.57 | $54.63 | $53.58 | 381,111 |
2021-08-11 | $54.56 | $54.66 | $54.53 | $54.61 | $53.56 | 150,569 |
2021-08-10 | $54.69 | $54.69 | $54.58 | $54.60 | $53.55 | 69,761 |
2021-08-09 | $54.78 | $54.78 | $54.64 | $54.67 | $53.62 | 166,113 |
2021-08-06 | $54.81 | $54.84 | $54.76 | $54.76 | $53.71 | 58,202 |
2021-08-05 | $55.08 | $55.11 | $55.00 | $55.03 | $53.98 | 30,463 |
2021-08-04 | $55.20 | $55.22 | $55.01 | $55.14 | $54.08 | 94,747 |
2021-08-03 | $55.14 | $55.18 | $55.12 | $55.12 | $54.06 | 147,582 |
2021-08-02 | $55.01 | $55.19 | $55.01 | $55.11 | $54.06 | 251,299 |
2021-07-30 | $54.98 | $55.04 | $54.98 | $55.04 | $53.93 | 434,042 |
2021-07-29 | $54.96 | $54.98 | $54.94 | $54.97 | $53.86 | 35,280 |
2021-07-28 | $54.94 | $55.03 | $54.92 | $55.03 | $53.92 | 177,740 |
2021-07-27 | $55.06 | $55.15 | $52.89 | $54.99 | $53.88 | 43,522 |
2021-07-26 | $54.93 | $54.93 | $54.85 | $54.87 | $53.76 | 80,484 |
2021-07-23 | $54.84 | $54.91 | $54.82 | $54.88 | $53.77 | 27,737 |
2021-07-22 | $54.79 | $54.94 | $54.79 | $54.90 | $53.79 | 37,905 |
2021-07-21 | $54.82 | $54.85 | $54.77 | $54.80 | $53.69 | 70,846 |
2021-07-20 | $55.14 | $55.17 | $54.94 | $54.98 | $53.87 | 640,148 |
2021-07-19 | $54.94 | $55.05 | $54.94 | $55.03 | $53.92 | 56,683 |
2021-07-16 | $54.68 | $54.79 | $54.68 | $54.76 | $53.65 | 29,385 |
2021-07-15 | $54.77 | $54.80 | $54.71 | $54.79 | $53.68 | 41,044 |
2021-07-14 | $54.56 | $54.67 | $54.56 | $54.67 | $53.56 | 85,167 |
2021-07-13 | $54.63 | $54.65 | $54.45 | $54.51 | $53.41 | 197,890 |
2021-07-12 | $54.67 | $54.67 | $54.60 | $54.64 | $53.53 | 36,462 |
2021-07-09 | $54.59 | $54.80 | $54.57 | $54.67 | $53.56 | 129,138 |
2021-07-08 | $54.85 | $54.88 | $54.82 | $54.85 | $53.74 | 41,284 |
2021-07-07 | $54.74 | $54.81 | $54.73 | $54.75 | $53.64 | 79,145 |
2021-07-06 | $54.54 | $54.70 | $54.54 | $54.67 | $53.56 | 47,978 |
2021-07-02 | $54.43 | $54.49 | $54.42 | $54.48 | $53.38 | 53,496 |
2021-07-01 | $54.38 | $54.40 | $54.32 | $54.40 | $53.30 | 248,752 |
2021-06-30 | $54.48 | $54.51 | $54.45 | $54.46 | $53.30 | 84,367 |
2021-06-29 | $54.35 | $54.41 | $54.35 | $54.41 | $53.25 | 49,229 |
2021-06-28 | $54.33 | $54.39 | $54.31 | $54.39 | $53.23 | 57,118 |
2021-06-25 | $54.37 | $54.37 | $54.18 | $54.25 | $53.09 | 358,064 |
2021-06-24 | $54.33 | $54.38 | $54.33 | $54.36 | $53.20 | 148,822 |
2021-06-23 | $54.36 | $54.37 | $54.32 | $54.34 | $53.18 | 70,258 |
2021-06-22 | $54.24 | $54.38 | $54.24 | $54.38 | $53.22 | 92,631 |
2021-06-21 | $54.07 | $54.44 | $54.07 | $54.44 | $53.28 | 72,120 |
2021-06-18 | $54.32 | $54.49 | $54.31 | $54.49 | $53.33 | 134,972 |
2021-06-17 | $54.18 | $54.42 | $54.17 | $54.26 | $53.10 | 214,817 |
2021-06-16 | $54.31 | $54.35 | $54.12 | $54.16 | $53.01 | 211,350 |
2021-06-15 | $54.27 | $54.31 | $54.25 | $54.31 | $53.15 | 336,408 |
2021-06-14 | $54.40 | $54.41 | $54.30 | $54.30 | $53.14 | 154,498 |
2021-06-11 | $54.47 | $54.49 | $54.44 | $54.46 | $53.30 | 88,925 |
2021-06-10 | $54.31 | $54.47 | $54.29 | $54.47 | $53.31 | 96,217 |
2021-06-09 | $54.36 | $54.40 | $54.33 | $54.36 | $53.20 | 185,241 |
2021-06-08 | $54.26 | $54.26 | $54.22 | $54.24 | $53.08 | 50,371 |
2021-06-07 | $54.15 | $54.17 | $54.15 | $54.16 | $53.01 | 155,589 |
2021-06-04 | $54.02 | $54.17 | $54.02 | $54.17 | $53.02 | 59,419 |
2021-06-03 | $54.02 | $54.03 | $53.97 | $53.99 | $52.84 | 46,608 |
2021-06-02 | $54.07 | $54.09 | $54.06 | $54.06 | $52.91 | 62,411 |
2021-06-01 | $53.97 | $54.01 | $53.90 | $54.01 | $52.86 | 33,650 |
2021-05-28 | $54.07 | $54.13 | $54.03 | $54.03 | $52.82 | 264,696 |
2021-05-27 | $54.08 | $54.09 | $54.05 | $54.09 | $52.88 | 161,767 |
2021-05-26 | $54.17 | $54.21 | $54.12 | $54.14 | $52.93 | 113,062 |
2021-05-25 | $54.09 | $54.19 | $54.09 | $54.18 | $52.97 | 120,274 |
2021-05-24 | $54.01 | $54.06 | $54.01 | $54.04 | $52.83 | 65,794 |
2021-05-21 | $54.01 | $54.02 | $53.95 | $53.98 | $52.77 | 151,310 |
2021-05-20 | $53.85 | $53.96 | $53.84 | $53.95 | $52.74 | 177,523 |
2021-05-19 | $53.88 | $53.92 | $53.79 | $53.80 | $52.60 | 198,463 |
2021-05-18 | $53.87 | $53.88 | $53.83 | $53.86 | $52.65 | 85,024 |
2021-05-17 | $53.94 | $53.96 | $53.90 | $53.92 | $52.71 | 374,087 |
2021-05-14 | $53.94 | $53.96 | $53.89 | $53.93 | $52.72 | 310,689 |
2021-05-13 | $53.79 | $53.86 | $53.74 | $53.84 | $52.63 | 217,692 |
2021-05-12 | $53.83 | $53.83 | $53.73 | $53.74 | $52.54 | 562,382 |
2021-05-11 | $53.94 | $53.97 | $53.91 | $53.94 | $52.73 | 192,543 |
2021-05-10 | $54.15 | $54.18 | $54.05 | $54.05 | $52.84 | 188,481 |
2021-05-07 | $54.24 | $54.27 | $54.13 | $54.13 | $52.92 | 316,204 |
2021-05-06 | $54.09 | $54.17 | $54.09 | $54.16 | $52.95 | 162,852 |
2021-05-05 | $54.04 | $54.14 | $54.04 | $54.12 | $52.91 | 174,100 |
2021-05-04 | $54.11 | $54.17 | $54.07 | $54.08 | $52.87 | 247,428 |
2021-05-03 | $54.01 | $54.10 | $54.01 | $54.02 | $52.81 | 609,707 |
2021-04-30 | $54.02 | $54.06 | $53.97 | $54.06 | $52.81 | 390,481 |
2021-04-29 | $53.88 | $53.98 | $53.87 | $53.98 | $52.72 | 144,223 |
2021-04-28 | $53.98 | $54.01 | $53.92 | $54.01 | $52.76 | 275,055 |
2021-04-27 | $54.08 | $54.08 | $53.98 | $53.99 | $52.74 | 127,686 |
2021-04-26 | $54.14 | $54.17 | $54.11 | $54.11 | $52.85 | 115,093 |
2021-04-23 | $54.15 | $54.17 | $54.10 | $54.15 | $52.89 | 296,800 |
2021-04-22 | $54.16 | $54.16 | $54.06 | $54.14 | $52.88 | 372,634 |
2021-04-21 | $54.10 | $54.11 | $54.04 | $54.11 | $52.85 | 178,314 |
2021-04-20 | $53.99 | $54.09 | $53.98 | $54.07 | $52.81 | 129,991 |
2021-04-19 | $53.99 | $54.04 | $53.97 | $54.00 | $52.75 | 211,673 |
2021-04-16 | $54.11 | $54.12 | $54.05 | $54.05 | $52.80 | 391,205 |
2021-04-15 | $54.12 | $54.28 | $54.12 | $54.20 | $52.94 | 353,695 |
2021-04-14 | $53.98 | $54.03 | $53.92 | $54.02 | $52.77 | 2,473,122 |
2021-04-13 | $53.89 | $54.00 | $53.88 | $53.99 | $52.74 | 175,044 |
2021-04-12 | $53.84 | $53.92 | $53.83 | $53.90 | $52.65 | 2,169,347 |
2021-04-09 | $26.94 | $26.99 | $26.93 | $26.96 | $52.67 | 133,671 |
2021-04-08 | $26.93 | $27.02 | $26.93 | $27.02 | $52.79 | 358,193 |
2021-04-07 | $26.96 | $26.98 | $26.92 | $26.94 | $52.63 | 578,162 |
2021-04-06 | $26.90 | $26.99 | $26.89 | $26.97 | $52.69 | 2,099,863 |
2021-04-05 | $26.86 | $26.87 | $26.84 | $26.86 | $52.47 | 113,391 |
2021-04-01 | $26.86 | $26.91 | $26.85 | $26.91 | $52.57 | 126,383 |
2021-03-31 | $26.84 | $26.86 | $26.81 | $26.85 | $52.40 | 358,420 |
2021-03-30 | $26.78 | $26.84 | $26.77 | $26.83 | $52.36 | 78,433 |
2021-03-29 | $26.84 | $26.85 | $26.78 | $26.80 | $52.30 | 136,939 |
2021-03-26 | $26.84 | $26.87 | $26.84 | $26.84 | $52.38 | 64,793 |
2021-03-25 | $26.94 | $26.95 | $26.87 | $26.88 | $52.45 | 111,005 |
2021-03-24 | $26.86 | $26.93 | $26.86 | $26.92 | $52.53 | 44,879 |
2021-03-23 | $26.81 | $26.88 | $26.80 | $26.86 | $52.42 | 81,167 |
2021-03-22 | $26.76 | $26.80 | $26.76 | $26.80 | $52.30 | 70,893 |
2021-03-19 | $26.70 | $26.76 | $26.70 | $26.75 | $52.20 | 240,896 |
2021-03-18 | $26.73 | $26.76 | $26.69 | $26.75 | $52.20 | 101,222 |
2021-03-17 | $26.79 | $26.85 | $26.75 | $26.85 | $52.40 | 174,589 |
2021-03-16 | $26.86 | $26.87 | $26.81 | $26.83 | $52.36 | 74,926 |
2021-03-15 | $26.81 | $26.85 | $26.81 | $26.83 | $52.36 | 280,046 |
2021-03-12 | $26.84 | $26.86 | $26.78 | $26.80 | $52.30 | 125,290 |
2021-03-11 | $26.95 | $26.97 | $26.93 | $26.97 | $52.63 | 103,246 |
2021-03-10 | $26.93 | $26.97 | $26.92 | $26.96 | $52.61 | 123,336 |
2021-03-09 | $26.94 | $26.97 | $26.89 | $26.94 | $52.57 | 956,059 |
2021-03-08 | $26.95 | $26.97 | $26.89 | $26.90 | $52.49 | 254,589 |
2021-03-05 | $26.95 | $27.01 | $26.94 | $27.00 | $52.69 | 562,569 |
2021-03-04 | $27.06 | $27.09 | $26.96 | $26.98 | $52.65 | 61,513 |
2021-03-03 | $27.11 | $27.12 | $27.06 | $27.09 | $52.86 | 37,581 |
2021-03-02 | $27.14 | $27.16 | $27.12 | $27.16 | $53.00 | 284,325 |
2021-03-01 | $27.14 | $27.15 | $27.10 | $27.13 | $52.94 | 61,166 |
2021-02-26 | $27.03 | $27.19 | $27.01 | $27.18 | $52.98 | 1,039,247 |
2021-02-25 | $27.13 | $27.13 | $26.94 | $27.00 | $52.63 | 114,726 |
2021-02-24 | $27.14 | $27.23 | $27.11 | $27.22 | $53.06 | 103,157 |
2021-02-23 | $27.18 | $27.24 | $27.17 | $27.24 | $53.10 | 72,738 |
2021-02-22 | $27.26 | $27.29 | $27.21 | $27.23 | $53.08 | 103,472 |
2021-02-19 | $27.36 | $27.36 | $27.27 | $27.30 | $53.21 | 353,129 |
2021-02-18 | $27.38 | $27.40 | $27.35 | $27.38 | $53.37 | 72,164 |
2021-02-17 | $27.37 | $27.43 | $27.35 | $27.40 | $53.41 | 885,098 |
2021-02-16 | $27.42 | $27.42 | $27.34 | $27.36 | $53.33 | 94,575 |
2021-02-12 | $27.51 | $27.51 | $27.46 | $27.47 | $53.54 | 95,942 |
2021-02-11 | $27.60 | $27.60 | $27.52 | $27.54 | $53.68 | 238,969 |
2021-02-10 | $27.58 | $27.60 | $27.57 | $27.60 | $53.80 | 67,214 |
2021-02-09 | $27.56 | $27.57 | $27.53 | $27.55 | $53.70 | 88,570 |
2021-02-08 | $27.54 | $27.58 | $27.51 | $27.54 | $53.68 | 106,865 |
2021-02-05 | $27.57 | $27.59 | $27.53 | $27.54 | $53.68 | 76,297 |
2021-02-04 | $27.55 | $27.58 | $27.53 | $27.57 | $53.74 | 90,702 |
2021-02-03 | $27.62 | $27.64 | $27.57 | $27.57 | $53.74 | 49,569 |
2021-02-02 | $27.61 | $27.63 | $27.60 | $27.63 | $53.86 | 58,074 |
2021-02-01 | $27.63 | $27.68 | $27.62 | $27.64 | $53.88 | 111,966 |
2021-01-29 | $27.65 | $27.68 | $27.62 | $27.64 | $53.82 | 1,014,923 |
2021-01-28 | $27.70 | $27.71 | $27.66 | $27.70 | $53.94 | 38,808 |
2021-01-27 | $27.73 | $27.76 | $27.71 | $27.72 | $53.98 | 55,249 |
2021-01-26 | $27.71 | $27.73 | $27.70 | $27.72 | $53.98 | 49,552 |
2021-01-25 | $27.68 | $27.74 | $27.68 | $27.74 | $54.02 | 118,924 |
2021-01-22 | $27.67 | $27.67 | $27.65 | $27.66 | $53.86 | 78,154 |
2021-01-21 | $27.67 | $27.67 | $27.61 | $27.66 | $53.86 | 2,018,427 |
2021-01-20 | $27.69 | $27.70 | $27.66 | $27.70 | $53.94 | 64,162 |
2021-01-19 | $27.67 | $27.70 | $27.64 | $27.69 | $53.92 | 46,228 |
2021-01-15 | $27.66 | $27.68 | $27.63 | $27.65 | $53.84 | 71,983 |
2021-01-14 | $27.69 | $27.74 | $27.62 | $27.64 | $53.82 | 125,529 |
2021-01-13 | $27.64 | $27.69 | $27.63 | $27.68 | $53.90 | 61,077 |
2021-01-12 | $27.58 | $27.61 | $27.54 | $27.61 | $53.76 | 51,990 |
2021-01-11 | $27.62 | $27.63 | $27.59 | $27.62 | $53.78 | 133,301 |
2021-01-08 | $27.64 | $27.64 | $27.60 | $27.63 | $53.80 | 101,464 |
2021-01-07 | $27.67 | $27.67 | $27.63 | $27.65 | $53.84 | 95,432 |
2021-01-06 | $27.71 | $27.71 | $27.64 | $27.70 | $53.94 | 117,114 |
2021-01-05 | $27.86 | $27.86 | $27.77 | $27.81 | $54.15 | 80,830 |
2021-01-04 | $27.82 | $27.87 | $27.82 | $27.84 | $54.21 | 49,701 |
2020-12-31 | $27.85 | $27.87 | $27.83 | $27.85 | $54.23 | 52,331 |
2020-12-30 | $27.82 | $27.85 | $27.80 | $27.85 | $54.23 | 34,924 |
2020-12-29 | $27.83 | $27.85 | $27.80 | $27.85 | $54.17 | 62,526 |
2020-12-28 | $27.82 | $27.85 | $27.80 | $27.84 | $54.15 | 57,121 |
2020-12-24 | $27.80 | $27.86 | $27.80 | $27.86 | $54.19 | 35,411 |
2020-12-23 | $27.81 | $27.82 | $27.75 | $27.78 | $54.03 | 50,313 |
2020-12-22 | $27.84 | $27.84 | $27.80 | $27.84 | $54.15 | 63,156 |
2020-12-21 | $27.80 | $27.82 | $27.77 | $27.82 | $54.11 | 70,596 |
2020-12-18 | $27.81 | $27.83 | $27.79 | $27.82 | $54.11 | 65,214 |
2020-12-17 | $27.85 | $27.86 | $27.78 | $27.79 | $54.05 | 56,667 |
2020-12-16 | $27.76 | $27.83 | $27.75 | $27.81 | $54.09 | 63,083 |
2020-12-15 | $27.77 | $27.81 | $27.77 | $27.81 | $54.09 | 471,265 |
2020-12-14 | $27.87 | $27.91 | $27.85 | $27.91 | $54.01 | 49,062 |
2020-12-11 | $27.89 | $27.93 | $27.89 | $27.91 | $54.01 | 45,159 |
2020-12-10 | $27.86 | $27.88 | $27.83 | $27.88 | $53.96 | 67,089 |
2020-12-09 | $27.82 | $27.84 | $27.80 | $27.82 | $53.84 | 627,215 |
2020-12-08 | $27.88 | $27.91 | $27.86 | $27.87 | $53.94 | 78,522 |
2020-12-07 | $27.88 | $27.88 | $27.85 | $27.87 | $53.94 | 103,228 |
2020-12-04 | $27.84 | $27.86 | $27.82 | $27.83 | $53.86 | 105,155 |
2020-12-03 | $27.87 | $27.93 | $27.87 | $27.91 | $54.01 | 133,875 |
2020-12-02 | $27.87 | $27.89 | $27.83 | $27.85 | $53.90 | 118,200 |
2020-12-01 | $27.91 | $27.92 | $27.84 | $27.90 | $53.99 | 248,320 |
2020-11-30 | $27.98 | $27.99 | $27.95 | $27.99 | $54.11 | 392,442 |
2020-11-27 | $27.93 | $27.97 | $27.93 | $27.95 | $54.03 | 12,751 |
2020-11-25 | $27.91 | $27.96 | $27.90 | $27.92 | $53.97 | 180,660 |
2020-11-24 | $27.93 | $27.96 | $27.90 | $27.93 | $53.99 | 53,408 |
2020-11-23 | $27.96 | $28.01 | $27.93 | $27.97 | $54.07 | 1,824,120 |
2020-11-20 | $27.92 | $27.98 | $27.92 | $27.98 | $54.09 | 54,956 |
2020-11-19 | $27.93 | $27.95 | $27.90 | $27.91 | $53.95 | 44,793 |
2020-11-18 | $27.86 | $27.88 | $27.85 | $27.87 | $53.88 | 49,220 |
2020-11-17 | $27.83 | $27.86 | $27.83 | $27.86 | $53.86 | 87,828 |
2020-11-16 | $27.76 | $27.82 | $27.76 | $27.79 | $53.72 | 167,448 |
2020-11-13 | $27.83 | $27.83 | $27.80 | $27.81 | $53.76 | 91,286 |
2020-11-12 | $27.72 | $27.84 | $27.72 | $27.82 | $53.78 | 93,268 |
2020-11-11 | $27.68 | $27.75 | $27.68 | $27.72 | $53.59 | 79,198 |
2020-11-10 | $27.67 | $27.72 | $27.67 | $27.72 | $53.59 | 77,824 |
2020-11-09 | $27.72 | $27.77 | $27.69 | $27.75 | $53.65 | 159,698 |
2020-11-06 | $27.92 | $27.94 | $27.85 | $27.88 | $53.90 | 96,553 |
2020-11-05 | $27.94 | $27.95 | $27.90 | $27.95 | $54.03 | 74,312 |
2020-11-04 | $27.90 | $27.92 | $27.86 | $27.91 | $53.95 | 818,568 |
2020-11-03 | $27.76 | $27.76 | $27.71 | $27.75 | $53.65 | 34,684 |
2020-11-02 | $27.81 | $27.81 | $27.73 | $27.76 | $53.66 | 240,331 |
2020-10-30 | $27.77 | $27.83 | $27.71 | $27.71 | $53.50 | 79,421 |
2020-10-29 | $27.88 | $27.88 | $27.77 | $27.81 | $53.69 | 41,008 |
2020-10-28 | $27.93 | $27.93 | $27.85 | $27.87 | $53.81 | 28,414 |
2020-10-27 | $27.86 | $27.89 | $27.85 | $27.89 | $53.85 | 67,935 |
2020-10-26 | $27.83 | $27.86 | $27.83 | $27.85 | $53.77 | 35,515 |
2020-10-23 | $27.76 | $27.81 | $27.76 | $27.80 | $53.67 | 40,630 |
2020-10-22 | $27.81 | $27.82 | $27.76 | $27.77 | $53.62 | 41,598 |
2020-10-21 | $27.80 | $27.85 | $27.80 | $27.82 | $53.71 | 34,141 |
2020-10-20 | $27.80 | $27.86 | $27.80 | $27.84 | $53.75 | 76,231 |
2020-10-19 | $27.89 | $27.90 | $27.86 | $27.89 | $53.85 | 46,951 |
2020-10-16 | $27.93 | $27.93 | $27.89 | $27.92 | $53.91 | 23,922 |
2020-10-15 | $27.98 | $27.98 | $27.91 | $27.93 | $53.92 | 44,436 |
2020-10-14 | $27.95 | $27.95 | $27.92 | $27.94 | $53.94 | 65,623 |
2020-10-13 | $27.91 | $27.93 | $27.89 | $27.92 | $53.91 | 28,429 |
2020-10-12 | $27.89 | $27.89 | $27.83 | $27.87 | $53.81 | 36,228 |
2020-10-09 | $27.84 | $27.87 | $27.81 | $27.86 | $53.79 | 39,586 |
2020-10-08 | $27.86 | $27.87 | $27.82 | $27.86 | $53.79 | 47,937 |
2020-10-07 | $27.87 | $27.88 | $27.83 | $27.84 | $53.75 | 42,105 |
2020-10-06 | $27.84 | $27.90 | $27.81 | $27.89 | $53.85 | 62,955 |
2020-10-05 | $27.82 | $27.87 | $27.81 | $27.81 | $53.69 | 40,223 |
2020-10-02 | $27.92 | $27.92 | $27.89 | $27.90 | $53.87 | 42,033 |
2020-10-01 | $27.91 | $27.94 | $27.88 | $27.93 | $53.92 | 35,337 |
2020-09-30 | $27.97 | $27.97 | $27.93 | $27.95 | $53.89 | 46,739 |
2020-09-29 | $27.99 | $28.00 | $27.98 | $27.99 | $53.97 | 62,982 |
2020-09-28 | $27.99 | $27.99 | $27.94 | $27.97 | $53.93 | 50,954 |
2020-09-25 | $27.96 | $27.98 | $27.94 | $27.97 | $53.93 | 24,042 |
2020-09-24 | $28.00 | $28.00 | $27.97 | $27.97 | $53.93 | 43,973 |
2020-09-23 | $27.99 | $27.99 | $27.93 | $27.97 | $53.93 | 32,121 |
2020-09-22 | $28.01 | $28.02 | $27.96 | $28.00 | $53.99 | 53,584 |
2020-09-21 | $27.98 | $28.02 | $27.97 | $27.99 | $53.97 | 29,275 |
2020-09-18 | $28.01 | $28.01 | $27.96 | $27.98 | $53.95 | 66,217 |
2020-09-17 | $28.04 | $28.04 | $27.97 | $28.00 | $53.99 | 22,309 |
2020-09-16 | $28.04 | $28.04 | $27.93 | $27.98 | $53.95 | 66,371 |
2020-09-15 | $28.00 | $28.01 | $27.97 | $28.00 | $53.98 | 75,962 |
2020-09-14 | $28.04 | $28.04 | $27.99 | $28.01 | $54.01 | 33,879 |
2020-09-11 | $28.01 | $28.02 | $27.97 | $28.01 | $54.01 | 40,360 |
2020-09-10 | $27.94 | $28.00 | $27.92 | $27.99 | $53.97 | 63,749 |
2020-09-09 | $27.97 | $27.99 | $27.92 | $27.96 | $53.91 | 95,407 |
2020-09-08 | $27.99 | $28.05 | $27.98 | $27.98 | $53.95 | 85,626 |
2020-09-04 | $28.02 | $28.02 | $27.91 | $27.93 | $53.85 | 108,438 |
2020-09-03 | $28.11 | $28.16 | $28.09 | $28.10 | $54.18 | 63,692 |
2020-09-02 | $28.02 | $28.09 | $28.02 | $28.09 | $54.16 | 103,250 |
2020-09-01 | $27.92 | $28.05 | $27.92 | $28.04 | $54.07 | 59,131 |
2020-08-31 | $27.99 | $28.03 | $27.94 | $27.98 | $53.88 | 61,089 |
2020-08-28 | $27.96 | $27.97 | $27.92 | $27.94 | $53.80 | 60,854 |
2020-08-27 | $28.05 | $28.05 | $27.90 | $27.92 | $53.77 | 46,606 |
2020-08-26 | $28.01 | $28.02 | $27.96 | $28.01 | $53.94 | 186,692 |
2020-08-25 | $28.00 | $28.05 | $27.97 | $28.03 | $53.98 | 77,969 |
2020-08-24 | $28.12 | $28.12 | $28.03 | $28.05 | $54.02 | 110,105 |
2020-08-21 | $28.09 | $28.10 | $28.05 | $28.10 | $54.11 | 56,011 |
2020-08-20 | $28.08 | $28.09 | $28.06 | $28.08 | $54.07 | 145,770 |
2020-08-19 | $28.07 | $28.08 | $28.00 | $28.00 | $53.92 | 44,055 |
2020-08-18 | $28.03 | $28.05 | $28.02 | $28.05 | $54.02 | 75,432 |
2020-08-17 | $28.02 | $28.02 | $27.99 | $28.00 | $53.92 | 83,465 |
2020-08-14 | $28.09 | $28.09 | $27.95 | $27.95 | $53.82 | 60,868 |
2020-08-13 | $28.12 | $28.13 | $27.97 | $28.00 | $53.92 | 87,425 |
2020-08-12 | $28.10 | $28.12 | $28.06 | $28.10 | $54.11 | 57,829 |
2020-08-11 | $28.12 | $28.16 | $28.10 | $28.15 | $54.21 | 94,925 |
2020-08-10 | $28.30 | $28.30 | $28.20 | $28.20 | $54.31 | 466,276 |
2020-08-07 | $28.32 | $28.34 | $28.25 | $28.26 | $54.42 | 60,350 |
2020-08-06 | $28.29 | $28.35 | $28.29 | $28.32 | $54.54 | 50,268 |
2020-08-05 | $28.27 | $28.27 | $28.22 | $28.25 | $54.40 | 45,125 |
2020-08-04 | $28.30 | $28.31 | $28.27 | $28.31 | $54.52 | 74,196 |
2020-08-03 | $28.18 | $28.23 | $28.17 | $28.23 | $54.36 | 53,376 |
2020-07-31 | $28.25 | $28.29 | $28.21 | $28.27 | $54.36 | 221,826 |
2020-07-30 | $28.28 | $28.28 | $28.24 | $28.26 | $54.34 | 89,665 |
2020-07-29 | $28.22 | $28.24 | $28.18 | $28.24 | $54.31 | 77,351 |
2020-07-28 | $28.20 | $28.22 | $28.19 | $28.22 | $54.27 | 46,262 |
2020-07-27 | $28.23 | $28.23 | $28.13 | $28.16 | $54.15 | 54,512 |
2020-07-24 | $28.19 | $28.22 | $28.16 | $28.19 | $54.21 | 57,014 |
2020-07-23 | $28.23 | $28.23 | $28.16 | $28.20 | $54.23 | 65,038 |
2020-07-22 | $28.16 | $28.16 | $28.13 | $28.16 | $54.15 | 78,249 |
2020-07-21 | $28.07 | $28.13 | $28.07 | $28.10 | $54.04 | 98,215 |
2020-07-20 | $28.11 | $28.11 | $28.04 | $28.07 | $53.98 | 126,892 |
2020-07-17 | $28.06 | $28.06 | $28.02 | $28.05 | $53.94 | 175,212 |
2020-07-16 | $28.02 | $28.05 | $28.01 | $28.03 | $53.90 | 114,163 |
2020-07-15 | $27.96 | $28.07 | $27.96 | $28.00 | $53.84 | 89,250 |
2020-07-14 | $28.04 | $28.06 | $27.94 | $28.01 | $53.86 | 96,168 |
2020-07-13 | $27.95 | $28.01 | $27.91 | $27.99 | $53.83 | 191,086 |
2020-07-10 | $28.10 | $28.10 | $27.99 | $27.99 | $53.83 | 118,650 |
2020-07-09 | $28.00 | $28.09 | $28.00 | $28.06 | $53.96 | 122,995 |
2020-07-08 | $28.02 | $28.02 | $27.96 | $27.97 | $53.79 | 94,150 |
2020-07-07 | $27.99 | $28.04 | $27.97 | $28.02 | $53.88 | 75,650 |
2020-07-06 | $27.92 | $27.96 | $27.91 | $27.96 | $53.77 | 38,850 |
2020-07-02 | $27.90 | $28.07 | $27.90 | $27.93 | $53.71 | 59,091 |
2020-07-01 | $27.94 | $27.95 | $27.87 | $27.95 | $53.75 | 157,680 |
2020-06-30 | $28.01 | $28.01 | $27.93 | $27.98 | $53.73 | 107,913 |
2020-06-29 | $27.95 | $28.03 | $27.95 | $27.98 | $53.73 | 575,100 |
2020-06-26 | $27.92 | $27.97 | $27.91 | $27.94 | $53.65 | 83,336 |
2020-06-25 | $27.94 | $27.96 | $27.90 | $27.91 | $53.59 | 89,395 |
2020-06-24 | $27.89 | $27.95 | $27.87 | $27.91 | $53.59 | 74,442 |
2020-06-23 | $27.93 | $27.93 | $27.85 | $27.88 | $53.53 | 53,769 |
2020-06-22 | $27.93 | $27.94 | $27.88 | $27.90 | $53.57 | 44,086 |
2020-06-19 | $27.85 | $27.92 | $27.85 | $27.91 | $53.59 | 50,029 |
2020-06-18 | $27.90 | $27.91 | $27.86 | $27.86 | $53.50 | 47,978 |
2020-06-17 | $27.83 | $27.91 | $27.81 | $27.87 | $53.52 | 125,011 |
2020-06-16 | $27.79 | $27.85 | $27.72 | $27.81 | $53.40 | 139,860 |
2020-06-15 | $27.93 | $27.93 | $27.83 | $27.85 | $53.48 | 141,146 |
2020-06-12 | $27.89 | $27.89 | $27.83 | $27.85 | $53.48 | 45,240 |
2020-06-11 | $27.93 | $27.95 | $27.88 | $27.89 | $53.55 | 62,157 |
2020-06-10 | $27.80 | $27.89 | $27.77 | $27.87 | $53.52 | 120,409 |
2020-06-09 | $27.79 | $27.80 | $27.73 | $27.77 | $53.32 | 237,361 |
2020-06-08 | $27.63 | $27.74 | $27.60 | $27.70 | $53.19 | 117,731 |
2020-06-05 | $27.60 | $27.68 | $27.52 | $27.68 | $53.15 | 71,075 |
2020-06-04 | $27.71 | $27.72 | $27.56 | $27.62 | $53.04 | 252,110 |
2020-06-03 | $27.75 | $27.75 | $27.68 | $27.74 | $53.27 | 56,485 |
2020-06-02 | $27.74 | $27.81 | $27.74 | $27.78 | $53.35 | 89,458 |
2020-06-01 | $27.79 | $27.79 | $27.71 | $27.76 | $53.30 | 254,628 |
2020-05-29 | $27.73 | $27.85 | $27.73 | $27.85 | $53.39 | 54,752 |
2020-05-28 | $27.78 | $27.78 | $27.73 | $27.78 | $53.26 | 51,390 |
2020-05-27 | $27.78 | $27.80 | $27.75 | $27.77 | $53.24 | 58,790 |
2020-05-26 | $27.77 | $27.77 | $27.72 | $27.76 | $53.22 | 72,271 |
2020-05-22 | $27.82 | $27.82 | $27.75 | $27.78 | $53.25 | 52,928 |
2020-05-21 | $27.70 | $27.79 | $27.70 | $27.75 | $53.20 | 232,488 |
2020-05-20 | $27.68 | $27.75 | $27.65 | $27.72 | $53.14 | 93,149 |
2020-05-19 | $27.66 | $27.66 | $27.58 | $27.66 | $53.03 | 51,807 |
2020-05-18 | $27.62 | $27.66 | $27.55 | $27.58 | $52.88 | 82,809 |
2020-05-15 | $27.70 | $27.70 | $27.66 | $27.69 | $53.09 | 65,917 |
2020-05-14 | $27.68 | $27.75 | $27.67 | $27.70 | $53.11 | 89,867 |
2020-05-13 | $27.63 | $27.67 | $27.61 | $27.64 | $52.99 | 52,483 |
2020-05-12 | $27.60 | $27.62 | $27.55 | $27.60 | $52.91 | 58,451 |
2020-05-11 | $27.58 | $27.61 | $27.50 | $27.55 | $52.82 | 134,935 |
2020-05-08 | $27.66 | $27.69 | $27.59 | $27.62 | $52.95 | 41,532 |
2020-05-07 | $27.66 | $27.72 | $27.58 | $27.70 | $53.11 | 265,697 |
2020-05-06 | $27.58 | $27.60 | $27.54 | $27.60 | $52.91 | 79,427 |
2020-05-05 | $27.62 | $27.69 | $27.60 | $27.68 | $53.07 | 76,793 |
2020-05-04 | $27.64 | $27.71 | $27.64 | $27.68 | $53.07 | 76,605 |
2020-05-01 | $27.72 | $27.73 | $27.66 | $27.71 | $53.12 | 28,436 |
2020-04-30 | $27.74 | $27.79 | $27.71 | $27.76 | $53.13 | 72,238 |
2020-04-29 | $27.77 | $27.79 | $27.70 | $27.76 | $53.13 | 53,804 |
2020-04-28 | $27.73 | $27.76 | $27.65 | $27.75 | $53.11 | 83,778 |
2020-04-27 | $27.73 | $27.73 | $27.57 | $27.62 | $52.86 | 103,852 |
2020-04-24 | $27.77 | $27.78 | $27.70 | $27.77 | $53.15 | 77,929 |
2020-04-23 | $27.75 | $27.77 | $27.70 | $27.77 | $53.15 | 68,214 |
2020-04-22 | $27.74 | $27.74 | $27.65 | $27.73 | $53.07 | 93,069 |
2020-04-21 | $27.81 | $27.81 | $27.70 | $27.76 | $53.13 | 86,424 |
2020-04-20 | $27.72 | $27.72 | $27.62 | $27.70 | $53.01 | 41,856 |
2020-04-17 | $27.80 | $27.80 | $27.57 | $27.57 | $52.76 | 123,050 |
2020-04-16 | $27.77 | $27.80 | $27.67 | $27.79 | $53.19 | 69,703 |
2020-04-15 | $27.70 | $27.73 | $27.62 | $27.71 | $53.03 | 300,914 |
2020-04-14 | $27.47 | $28.31 | $27.44 | $27.55 | $52.73 | 57,437 |
2020-04-13 | $27.51 | $27.56 | $27.44 | $27.51 | $52.65 | 55,335 |
2020-04-09 | $28.44 | $28.44 | $27.39 | $27.57 | $52.76 | 118,589 |
2020-04-08 | $27.44 | $27.44 | $27.31 | $27.37 | $52.38 | 51,863 |
2020-04-07 | $27.39 | $27.44 | $27.25 | $27.40 | $52.43 | 76,537 |
2020-04-06 | $28.20 | $28.20 | $27.22 | $27.44 | $52.52 | 62,324 |
2020-04-03 | $27.74 | $27.74 | $27.21 | $27.30 | $52.25 | 51,684 |
2020-04-02 | $27.03 | $27.28 | $27.03 | $27.26 | $52.17 | 71,440 |
2020-04-01 | $27.29 | $27.33 | $27.06 | $27.11 | $51.88 | 42,075 |
2020-03-31 | $27.32 | $27.56 | $26.50 | $27.00 | $51.57 | 250,979 |
2020-03-30 | $27.25 | $28.42 | $27.24 | $27.35 | $52.24 | 150,983 |
2020-03-27 | $27.02 | $27.26 | $26.95 | $27.24 | $52.03 | 120,856 |
2020-03-26 | $27.00 | $27.66 | $26.67 | $27.02 | $51.61 | 116,224 |
2020-03-25 | $26.30 | $27.59 | $26.30 | $26.70 | $51.00 | 118,492 |
2020-03-24 | $25.93 | $26.44 | $25.92 | $26.36 | $50.35 | 183,986 |
2020-03-23 | $25.92 | $26.32 | $25.43 | $26.04 | $49.74 | 221,480 |
2020-03-20 | $25.29 | $25.87 | $25.29 | $25.80 | $49.28 | 179,167 |
2020-03-19 | $25.78 | $26.02 | $24.83 | $25.26 | $48.25 | 201,234 |
2020-03-18 | $26.06 | $26.34 | $23.29 | $25.34 | $48.40 | 294,716 |
2020-03-17 | $26.77 | $26.92 | $26.49 | $26.57 | $50.75 | 107,233 |
2020-03-16 | $26.81 | $26.98 | $25.89 | $26.29 | $50.22 | 194,179 |
2020-03-13 | $26.56 | $26.99 | $26.56 | $26.67 | $50.94 | 165,453 |
2020-03-12 | $27.50 | $27.78 | $25.93 | $26.84 | $51.27 | 201,856 |
2020-03-11 | $27.76 | $27.76 | $27.27 | $27.27 | $52.09 | 152,151 |
2020-03-10 | $27.86 | $27.92 | $27.57 | $27.61 | $52.74 | 66,628 |
2020-03-09 | $28.38 | $28.38 | $27.94 | $27.97 | $53.42 | 148,907 |
2020-03-06 | $28.05 | $28.06 | $27.89 | $27.91 | $53.31 | 138,587 |
2020-03-05 | $27.69 | $27.77 | $27.69 | $27.77 | $53.04 | 55,253 |
2020-03-04 | $27.67 | $27.70 | $27.56 | $27.60 | $52.72 | 89,416 |
2020-03-03 | $27.45 | $27.77 | $27.45 | $27.60 | $52.72 | 64,659 |
2020-03-02 | $27.50 | $27.57 | $27.43 | $27.43 | $52.39 | 124,253 |
2020-02-28 | $27.43 | $27.50 | $27.41 | $27.46 | $52.45 | 230,171 |
2020-02-27 | $27.41 | $27.41 | $27.29 | $27.36 | $52.17 | 205,042 |
2020-02-26 | $27.28 | $27.34 | $27.25 | $27.28 | $52.02 | 75,156 |
2020-02-25 | $27.26 | $27.35 | $27.26 | $27.31 | $52.08 | 63,257 |
2020-02-24 | $27.33 | $27.33 | $27.25 | $27.28 | $52.02 | 77,654 |
2020-02-21 | $27.19 | $27.24 | $27.16 | $27.18 | $51.83 | 78,946 |
2020-02-20 | $27.09 | $27.15 | $27.09 | $27.12 | $51.71 | 47,139 |
2020-02-19 | $27.05 | $27.08 | $27.05 | $27.07 | $51.62 | 85,784 |
2020-02-18 | $27.06 | $27.09 | $27.05 | $27.07 | $51.62 | 37,236 |
2020-02-14 | $27.04 | $27.05 | $27.01 | $27.02 | $51.52 | 44,719 |
2020-02-13 | $26.99 | $27.01 | $26.97 | $26.97 | $51.43 | 47,570 |
2020-02-12 | $26.99 | $27.00 | $26.94 | $26.97 | $51.43 | 165,565 |
2020-02-11 | $27.02 | $27.02 | $27.00 | $27.01 | $51.50 | 154,385 |
2020-02-10 | $27.04 | $27.07 | $27.02 | $27.03 | $51.54 | 1,628,198 |
2020-02-07 | $27.01 | $27.03 | $26.99 | $27.02 | $51.52 | 36,916 |
2020-02-06 | $26.90 | $26.93 | $26.89 | $26.93 | $51.35 | 44,998 |
2020-02-05 | $26.91 | $26.92 | $26.87 | $26.90 | $51.29 | 176,589 |
2020-02-04 | $26.98 | $26.98 | $26.93 | $26.98 | $51.45 | 51,825 |
2020-02-03 | $27.02 | $27.07 | $26.98 | $27.05 | $51.58 | 45,941 |
2020-01-31 | $27.01 | $27.10 | $27.01 | $27.10 | $51.68 | 159,703 |
2020-01-30 | $27.05 | $27.08 | $27.00 | $27.02 | $51.43 | 729,735 |
2020-01-29 | $26.98 | $27.04 | $26.97 | $27.03 | $51.45 | 134,167 |
2020-01-28 | $26.99 | $27.02 | $26.92 | $26.94 | $51.28 | 60,279 |
2020-01-27 | $26.99 | $27.02 | $26.99 | $27.01 | $51.41 | 45,301 |
2020-01-24 | $26.86 | $26.93 | $26.86 | $26.89 | $51.19 | 42,082 |
2020-01-23 | $26.86 | $26.88 | $26.83 | $26.84 | $51.09 | 139,585 |
2020-01-22 | $26.79 | $26.82 | $26.78 | $26.81 | $51.02 | 76,125 |
2020-01-21 | $26.77 | $26.80 | $26.76 | $26.79 | $51.00 | 79,315 |
2020-01-17 | $26.68 | $26.72 | $26.66 | $26.70 | $50.82 | 89,409 |
2020-01-16 | $26.74 | $26.75 | $26.71 | $26.74 | $50.90 | 32,133 |
2020-01-15 | $26.75 | $26.77 | $26.73 | $26.76 | $50.94 | 45,268 |
2020-01-14 | $26.71 | $26.74 | $26.70 | $26.72 | $50.86 | 50,970 |
2020-01-13 | $26.70 | $26.70 | $26.67 | $26.70 | $50.82 | 83,041 |
2020-01-10 | $26.67 | $26.73 | $26.67 | $26.71 | $50.84 | 99,247 |
2020-01-09 | $26.58 | $26.67 | $26.57 | $26.66 | $50.75 | 169,799 |
2020-01-08 | $26.70 | $26.71 | $26.60 | $26.61 | $50.65 | 27,823 |
2020-01-07 | $26.71 | $26.72 | $26.66 | $26.66 | $50.75 | 44,145 |
2020-01-06 | $26.75 | $26.77 | $26.68 | $26.72 | $50.86 | 42,100 |
2020-01-03 | $26.69 | $26.75 | $26.68 | $26.74 | $50.90 | 42,695 |
2020-01-02 | $26.65 | $26.68 | $26.62 | $26.65 | $50.73 | 25,326 |
2019-12-31 | $26.59 | $26.60 | $26.54 | $26.55 | $50.54 | 60,153 |
2019-12-30 | $26.55 | $26.61 | $26.53 | $26.61 | $50.65 | 48,896 |
2019-12-27 | $26.72 | $26.73 | $26.69 | $26.72 | $50.67 | 21,999 |
2019-12-26 | $26.67 | $26.70 | $26.64 | $26.70 | $50.63 | 35,790 |
2019-12-24 | $26.59 | $26.68 | $26.59 | $26.66 | $50.55 | 30,550 |
2019-12-23 | $26.67 | $26.68 | $26.62 | $26.64 | $50.51 | 20,070 |
2019-12-20 | $26.64 | $26.66 | $26.62 | $26.66 | $50.55 | 504,507 |
2019-12-19 | $26.62 | $26.68 | $26.60 | $26.66 | $50.55 | 24,651 |
2019-12-18 | $26.66 | $26.66 | $26.59 | $26.64 | $50.51 | 106,711 |
2019-12-17 | $26.69 | $26.69 | $26.63 | $26.66 | $50.55 | 27,959 |
2019-12-16 | $26.68 | $26.68 | $26.62 | $26.66 | $50.55 | 30,201 |
2019-12-13 | $26.66 | $26.73 | $26.63 | $26.72 | $50.67 | 68,554 |
2019-12-12 | $26.70 | $26.71 | $26.57 | $26.59 | $50.42 | 42,526 |
2019-12-11 | $26.67 | $26.73 | $26.67 | $26.70 | $50.63 | 76,154 |
2019-12-10 | $26.69 | $26.71 | $26.63 | $26.63 | $50.50 | 159,476 |
2019-12-09 | $26.70 | $26.70 | $26.65 | $26.67 | $50.57 | 16,418 |
2019-12-06 | $26.62 | $26.67 | $26.62 | $26.64 | $50.51 | 16,635 |
2019-12-05 | $26.65 | $26.72 | $26.63 | $26.69 | $50.61 | 27,794 |
2019-12-04 | $26.75 | $26.75 | $26.69 | $26.74 | $50.70 | 47,764 |
2019-12-03 | $26.74 | $26.83 | $26.73 | $26.77 | $50.76 | 85,750 |
2019-12-02 | $26.60 | $26.65 | $26.59 | $26.65 | $50.53 | 36,443 |
2019-11-29 | $26.71 | $26.71 | $26.66 | $26.70 | $50.63 | 22,333 |
2019-11-27 | $26.78 | $26.78 | $26.75 | $26.77 | $50.63 | 41,928 |
2019-11-26 | $26.81 | $26.83 | $26.81 | $26.83 | $50.75 | 33,605 |
2019-11-25 | $26.77 | $26.78 | $26.76 | $26.78 | $50.65 | 35,922 |
2019-11-22 | $26.76 | $26.76 | $26.73 | $26.75 | $50.59 | 49,381 |
2019-11-21 | $26.73 | $26.75 | $26.71 | $26.75 | $50.59 | 35,902 |
2019-11-20 | $26.77 | $26.79 | $26.74 | $26.78 | $50.65 | 39,237 |
2019-11-19 | $26.70 | $26.73 | $26.69 | $26.72 | $50.54 | 51,161 |
2019-11-18 | $26.67 | $26.71 | $26.67 | $26.69 | $50.48 | 34,469 |
2019-11-15 | $26.64 | $26.68 | $26.64 | $26.64 | $50.39 | 32,712 |
2019-11-14 | $26.65 | $26.69 | $26.65 | $26.66 | $50.42 | 51,540 |
2019-11-13 | $26.60 | $26.92 | $26.56 | $26.57 | $50.25 | 36,524 |
2019-11-12 | $26.53 | $26.56 | $26.51 | $26.54 | $50.20 | 37,838 |
2019-11-11 | $26.52 | $26.55 | $26.50 | $26.50 | $50.12 | 25,762 |
2019-11-08 | $26.51 | $26.54 | $26.49 | $26.49 | $50.10 | 15,615 |
2019-11-07 | $26.53 | $26.55 | $26.46 | $26.51 | $50.14 | 96,767 |
2019-11-06 | $26.66 | $26.67 | $26.63 | $26.65 | $50.40 | 54,752 |
2019-11-05 | $26.61 | $26.63 | $26.59 | $26.61 | $50.33 | 57,912 |
2019-11-04 | $26.70 | $26.71 | $26.67 | $26.69 | $50.48 | 29,620 |
2019-11-01 | $26.78 | $26.80 | $26.72 | $26.78 | $50.65 | 44,291 |
2019-10-31 | $26.75 | $26.83 | $26.75 | $26.81 | $50.71 | 202,380 |
2019-10-30 | $26.69 | $26.77 | $26.68 | $26.77 | $50.50 | 53,726 |
2019-10-29 | $26.66 | $26.68 | $26.65 | $26.65 | $50.28 | 27,473 |
2019-10-28 | $26.64 | $26.67 | $26.61 | $26.67 | $50.31 | 19,016 |
2019-10-25 | $26.75 | $26.75 | $26.66 | $26.69 | $50.35 | 34,191 |
2019-10-24 | $26.77 | $26.80 | $26.73 | $26.75 | $50.46 | 29,390 |
2019-10-23 | $26.78 | $26.79 | $26.73 | $26.74 | $50.44 | 32,532 |
2019-10-22 | $26.76 | $26.76 | $26.70 | $26.73 | $50.43 | 22,667 |
2019-10-21 | $26.68 | $26.71 | $26.67 | $26.69 | $50.35 | 42,983 |
2019-10-18 | $26.76 | $26.78 | $26.74 | $26.74 | $50.45 | 40,810 |
2019-10-17 | $26.72 | $26.77 | $26.70 | $26.74 | $50.45 | 83,259 |
2019-10-16 | $26.70 | $26.75 | $26.70 | $26.75 | $50.46 | 229,706 |
2019-10-15 | $26.77 | $26.78 | $26.70 | $26.71 | $50.39 | 19,815 |
2019-10-14 | $26.94 | $26.94 | $26.75 | $26.78 | $50.52 | 16,036 |
2019-10-11 | $26.73 | $26.76 | $26.68 | $26.73 | $50.43 | 25,810 |
2019-10-10 | $26.88 | $26.88 | $26.75 | $26.80 | $50.56 | 132,372 |
2019-10-09 | $26.96 | $26.98 | $26.89 | $26.93 | $50.80 | 56,576 |
2019-10-08 | $27.01 | $27.06 | $26.94 | $26.97 | $50.87 | 32,724 |
2019-10-07 | $26.95 | $26.99 | $26.94 | $26.95 | $50.84 | 17,750 |
2019-10-04 | $26.99 | $27.03 | $26.97 | $27.03 | $50.99 | 31,552 |
2019-10-03 | $26.88 | $27.00 | $26.88 | $26.99 | $50.92 | 302,899 |
2019-10-02 | $26.87 | $26.92 | $26.86 | $26.87 | $50.69 | 130,651 |
2019-10-01 | $26.72 | $26.89 | $26.72 | $26.87 | $50.69 | 28,687 |
2019-09-30 | $26.74 | $26.82 | $26.74 | $26.82 | $50.59 | 37,799 |
2019-09-27 | $26.80 | $26.83 | $26.79 | $26.81 | $50.48 | 18,459 |
2019-09-26 | $26.81 | $26.83 | $26.78 | $26.81 | $50.48 | 89,211 |
2019-09-25 | $26.82 | $26.83 | $26.68 | $26.70 | $50.28 | 42,264 |
2019-09-24 | $26.83 | $26.88 | $26.82 | $26.86 | $50.57 | 131,500 |
2019-09-23 | $26.81 | $26.87 | $26.78 | $26.79 | $50.44 | 86,163 |
2019-09-20 | $26.66 | $26.79 | $26.64 | $26.78 | $50.43 | 24,678 |
2019-09-19 | $26.69 | $26.72 | $26.66 | $26.66 | $50.20 | 251,383 |
2019-09-18 | $26.70 | $26.73 | $26.65 | $26.68 | $50.24 | 50,625 |
2019-09-17 | $26.59 | $26.65 | $26.59 | $26.65 | $50.18 | 26,369 |
2019-09-16 | $26.58 | $26.59 | $26.53 | $26.58 | $50.05 | 8,671 |
2019-09-13 | $26.59 | $26.60 | $26.49 | $26.50 | $49.90 | 143,000 |
2019-09-12 | $26.78 | $26.79 | $26.62 | $26.64 | $50.16 | 35,717 |
2019-09-11 | $26.71 | $26.74 | $26.71 | $26.71 | $50.29 | 16,905 |
2019-09-10 | $26.82 | $26.83 | $26.68 | $26.69 | $50.26 | 23,050 |
2019-09-09 | $26.85 | $26.88 | $26.83 | $26.85 | $50.56 | 15,307 |
2019-09-06 | $26.95 | $26.98 | $26.94 | $26.97 | $50.78 | 67,180 |
2019-09-05 | $26.95 | $27.15 | $26.87 | $26.92 | $50.69 | 12,165 |
2019-09-04 | $27.01 | $27.10 | $27.01 | $27.09 | $51.01 | 26,201 |
2019-09-03 | $27.00 | $27.10 | $26.97 | $27.03 | $50.90 | 12,060 |
2019-08-30 | $26.93 | $27.00 | $26.93 | $27.00 | $50.84 | 11,705 |
2019-08-29 | $27.05 | $27.05 | $26.99 | $27.05 | $50.82 | 26,347 |
2019-08-28 | $27.11 | $27.11 | $27.05 | $27.08 | $50.88 | 18,235 |
2019-08-27 | $27.03 | $27.08 | $27.03 | $27.07 | $50.86 | 10,431 |
2019-08-26 | $27.00 | $27.00 | $26.94 | $26.98 | $50.69 | 9,438 |
2019-08-23 | $26.87 | $27.00 | $26.87 | $26.98 | $50.69 | 6,940 |
2019-08-22 | $26.87 | $26.90 | $26.82 | $26.85 | $50.45 | 11,096 |
2019-08-21 | $26.88 | $26.96 | $26.88 | $26.90 | $50.54 | 29,712 |
2019-08-20 | $26.96 | $26.98 | $26.91 | $26.96 | $50.66 | 27,891 |
2019-08-19 | $26.83 | $26.88 | $26.83 | $26.86 | $50.46 | 16,497 |
2019-08-16 | $26.93 | $26.97 | $26.86 | $26.96 | $50.66 | 19,727 |
2019-08-15 | $26.91 | $27.02 | $26.90 | $27.02 | $50.77 | 30,855 |
2019-08-14 | $26.88 | $26.90 | $26.86 | $26.89 | $50.52 | 53,708 |
2019-08-13 | $26.82 | $26.85 | $26.76 | $26.79 | $50.34 | 28,954 |
2019-08-12 | $26.79 | $26.87 | $26.78 | $26.85 | $50.45 | 19,646 |
2019-08-09 | $26.74 | $26.78 | $26.68 | $26.70 | $50.17 | 11,062 |
2019-08-08 | $26.70 | $26.75 | $26.61 | $26.75 | $50.26 | 28,757 |
2019-08-07 | $26.88 | $26.89 | $26.74 | $26.74 | $50.24 | 24,689 |
2019-08-06 | $26.70 | $26.75 | $26.68 | $26.74 | $50.24 | 30,983 |
2019-08-05 | $26.69 | $26.75 | $26.67 | $26.73 | $50.22 | 60,730 |
2019-08-02 | $26.57 | $26.59 | $26.54 | $26.59 | $49.96 | 22,186 |
2019-08-01 | $26.42 | $26.59 | $26.40 | $26.59 | $49.96 | 96,002 |
2019-07-31 | $26.33 | $26.47 | $26.30 | $26.35 | $49.51 | 14,475 |
2019-07-30 | $26.40 | $26.40 | $26.35 | $26.39 | $49.48 | 50,537 |
2019-07-29 | $26.39 | $26.39 | $26.34 | $26.36 | $49.42 | 6,913 |
2019-07-26 | $26.36 | $26.38 | $26.35 | $26.36 | $49.43 | 30,213 |
2019-07-25 | $26.36 | $26.36 | $26.33 | $26.34 | $49.38 | 26,509 |
2019-07-24 | $26.39 | $26.40 | $26.38 | $26.39 | $49.47 | 12,241 |
2019-07-23 | $26.37 | $26.38 | $26.34 | $26.35 | $49.40 | 21,502 |
2019-07-22 | $26.41 | $26.41 | $26.37 | $26.37 | $49.44 | 43,532 |
2019-07-19 | $26.34 | $26.36 | $26.33 | $26.34 | $49.38 | 20,958 |
2019-07-18 | $26.33 | $26.40 | $26.32 | $26.39 | $49.48 | 18,864 |
2019-07-17 | $26.31 | $26.36 | $26.30 | $26.36 | $49.42 | 22,682 |
2019-07-16 | $26.23 | $26.26 | $26.22 | $26.26 | $49.23 | 23,853 |
2019-07-15 | $26.26 | $26.27 | $26.25 | $26.27 | $49.25 | 42,559 |
2019-07-12 | $26.22 | $26.25 | $26.21 | $26.23 | $49.18 | 131,338 |
2019-07-11 | $26.27 | $26.33 | $26.18 | $26.20 | $49.12 | 15,390 |
2019-07-10 | $26.32 | $26.33 | $26.28 | $26.30 | $49.31 | 20,813 |
2019-07-09 | $26.32 | $26.32 | $26.28 | $26.28 | $49.28 | 10,669 |
2019-07-08 | $26.33 | $26.33 | $26.29 | $26.29 | $49.29 | 17,269 |
2019-07-05 | $29.07 | $29.07 | $26.23 | $26.25 | $49.21 | 23,295 |
2019-07-03 | $26.39 | $26.44 | $26.39 | $26.43 | $49.55 | 16,908 |
2019-07-02 | $26.37 | $26.41 | $26.35 | $26.40 | $49.50 | 5,644 |
2019-07-01 | $26.35 | $26.35 | $26.28 | $26.31 | $49.33 | 29,701 |
2019-06-28 | $26.26 | $26.35 | $26.26 | $26.34 | $49.38 | 391,264 |
2019-06-27 | $26.33 | $26.38 | $26.32 | $26.37 | $49.32 | 7,898 |
2019-06-26 | $26.35 | $26.35 | $26.29 | $26.30 | $49.19 | 18,141 |
2019-06-25 | $26.35 | $26.38 | $26.34 | $26.35 | $49.28 | 32,151 |
2019-06-24 | $26.32 | $26.33 | $26.30 | $26.31 | $49.21 | 24,657 |
2019-06-21 | $26.27 | $26.27 | $26.23 | $26.26 | $49.11 | 9,631 |
2019-06-20 | $26.35 | $26.35 | $26.30 | $26.30 | $49.19 | 11,976 |
2019-06-19 | $26.18 | $26.32 | $26.15 | $26.28 | $49.16 | 25,586 |
2019-06-18 | $26.27 | $26.27 | $26.20 | $26.21 | $49.02 | 20,276 |
2019-06-17 | $26.16 | $26.18 | $26.13 | $26.15 | $48.91 | 46,654 |
2019-06-14 | $26.13 | $26.16 | $26.13 | $26.15 | $48.90 | 9,904 |
2019-06-13 | $26.14 | $26.18 | $26.12 | $26.16 | $48.93 | 31,967 |
2019-06-12 | $26.10 | $26.12 | $26.08 | $26.09 | $48.79 | 70,151 |
2019-06-11 | $26.08 | $26.08 | $26.05 | $26.07 | $48.76 | 5,338 |
2019-06-10 | $26.07 | $26.09 | $26.07 | $26.07 | $48.76 | 9,650 |
2019-06-07 | $26.17 | $26.19 | $26.12 | $26.14 | $48.89 | 7,900 |
2019-06-06 | $26.13 | $26.13 | $26.07 | $26.07 | $48.76 | 10,679 |
2019-06-05 | $26.14 | $26.14 | $26.07 | $26.07 | $48.76 | 21,635 |
2019-06-04 | $26.06 | $26.10 | $26.05 | $26.10 | $48.81 | 12,948 |
2019-06-03 | $26.09 | $26.16 | $26.07 | $26.14 | $48.89 | 264,917 |
2019-05-31 | $26.02 | $26.06 | $26.00 | $26.06 | $48.74 | 45,458 |
2019-05-30 | $25.98 | $26.05 | $25.97 | $26.03 | $48.55 | 43,688 |
2019-05-29 | $26.03 | $26.03 | $26.01 | $26.01 | $48.52 | 4,998 |
2019-05-28 | $25.92 | $25.95 | $25.92 | $25.93 | $48.37 | 29,676 |
2019-05-24 | $25.89 | $25.92 | $25.89 | $25.91 | $48.32 | 1,499 |
2019-05-23 | $25.90 | $25.96 | $25.90 | $25.93 | $48.36 | 4,889 |
2019-05-22 | $25.83 | $25.84 | $25.81 | $25.84 | $48.19 | 7,611 |
2019-05-21 | $25.77 | $25.80 | $25.76 | $25.78 | $48.08 | 2,848 |
2019-05-20 | $25.80 | $25.81 | $25.77 | $25.79 | $48.10 | 5,435 |
2019-05-17 | $25.82 | $25.83 | $25.80 | $25.81 | $48.14 | 11,766 |
2019-05-16 | $25.80 | $25.83 | $25.79 | $25.81 | $48.14 | 23,612 |
2019-05-15 | $25.84 | $25.86 | $25.84 | $25.86 | $48.23 | 9,515 |
2019-05-14 | $25.81 | $25.81 | $25.78 | $25.80 | $48.12 | 45,572 |
2019-05-13 | $25.77 | $25.80 | $25.77 | $25.79 | $48.10 | 113,533 |
2019-05-10 | $25.73 | $25.78 | $25.73 | $25.75 | $48.04 | 4,791 |
2019-05-09 | $25.74 | $25.76 | $25.74 | $25.76 | $48.04 | 4,177 |
2019-05-08 | $25.76 | $25.77 | $25.71 | $25.71 | $47.96 | 36,479 |
2019-05-07 | $25.76 | $25.76 | $25.73 | $25.75 | $48.02 | 106,273 |
2019-05-06 | $25.73 | $25.74 | $25.71 | $25.71 | $47.96 | 8,518 |
2019-05-03 | $25.68 | $25.70 | $25.68 | $25.69 | $47.91 | 10,562 |
2019-05-02 | $25.68 | $25.68 | $25.63 | $25.64 | $47.83 | 9,340 |
2019-05-01 | $25.74 | $25.77 | $25.68 | $25.68 | $47.90 | 2,521 |
2019-04-30 | $25.70 | $25.71 | $25.68 | $25.70 | $47.93 | 67,020 |
2019-04-29 | $25.72 | $25.73 | $25.72 | $25.72 | $47.85 | 1,430 |
2019-04-26 | $25.78 | $25.79 | $25.77 | $25.78 | $47.96 | 10,612 |
2019-04-25 | $25.70 | $25.72 | $25.70 | $25.71 | $47.83 | 13,310 |
2019-04-24 | $25.71 | $25.74 | $25.71 | $25.73 | $47.86 | 5,466 |
2019-04-23 | $25.67 | $25.67 | $25.66 | $25.67 | $47.76 | 100,275 |
2019-04-22 | $25.65 | $25.65 | $25.63 | $25.64 | $47.69 | 5,578 |
2019-04-18 | $25.68 | $25.70 | $25.67 | $25.69 | $47.79 | 7,740 |
2019-04-17 | $25.66 | $25.66 | $25.63 | $25.64 | $47.69 | 4,702 |
2019-04-16 | $25.63 | $25.64 | $25.61 | $25.63 | $47.67 | 6,168 |
2019-04-15 | $25.66 | $25.67 | $25.65 | $25.67 | $47.76 | 7,149 |
2019-04-12 | $25.69 | $25.69 | $25.67 | $25.67 | $47.75 | 7,909 |
2019-04-11 | $25.69 | $25.74 | $25.69 | $25.71 | $47.83 | 8,427 |
2019-04-10 | $25.72 | $25.78 | $25.72 | $25.77 | $47.94 | 4,630 |
2019-04-09 | $25.72 | $25.73 | $25.70 | $25.73 | $47.86 | 20,561 |
2019-04-08 | $25.69 | $25.71 | $25.68 | $25.70 | $47.81 | 5,295 |
2019-04-05 | $25.70 | $25.72 | $25.69 | $25.71 | $47.82 | 16,184 |
2019-04-04 | $25.70 | $25.72 | $25.69 | $25.72 | $47.85 | 6,624 |
2019-04-03 | $25.69 | $25.69 | $25.66 | $25.66 | $47.74 | 46,194 |
2019-04-02 | $25.71 | $25.73 | $25.71 | $25.73 | $47.87 | 6,159 |
2019-04-01 | $25.74 | $25.75 | $25.65 | $25.69 | $47.79 | 520,257 |
2019-03-29 | $25.75 | $25.79 | $25.75 | $25.79 | $47.98 | 24,799 |
2019-03-28 | $25.85 | $25.88 | $25.85 | $25.87 | $48.03 | 4,310 |
2019-03-27 | $25.90 | $25.90 | $25.87 | $25.88 | $48.05 | 6,488 |
2019-03-26 | $25.76 | $25.82 | $25.76 | $25.80 | $47.90 | 7,628 |
2019-03-25 | $25.79 | $25.84 | $25.76 | $25.79 | $47.88 | 14,174 |
2019-03-22 | $25.80 | $25.80 | $25.74 | $25.78 | $47.86 | 3,234 |
2019-03-21 | $25.64 | $25.64 | $25.64 | $25.64 | $47.59 | 1,415 |
2019-03-20 | $25.56 | $25.67 | $25.56 | $25.66 | $47.64 | 14,755 |
2019-03-19 | $25.51 | $25.53 | $25.51 | $25.51 | $47.36 | 7,280 |
2019-03-18 | $25.53 | $25.53 | $25.51 | $25.52 | $47.37 | 255,955 |
2019-03-15 | $25.54 | $25.54 | $25.52 | $25.54 | $47.41 | 6,949 |
2019-03-14 | $25.50 | $25.51 | $25.48 | $25.48 | $47.31 | 13,838 |
2019-03-13 | $25.52 | $25.53 | $25.51 | $25.52 | $47.38 | 665,660 |
2019-03-12 | $25.54 | $25.54 | $25.52 | $25.53 | $47.40 | 10,367 |
2019-03-11 | $25.46 | $25.47 | $25.45 | $25.46 | $47.27 | 5,609 |
2019-03-08 | $25.49 | $25.50 | $25.47 | $25.50 | $47.34 | 11,849 |
2019-03-07 | $25.46 | $25.47 | $25.46 | $25.46 | $47.27 | 1,610 |
2019-03-06 | $25.41 | $25.42 | $25.39 | $25.41 | $47.17 | 97,855 |
2019-03-05 | $25.36 | $25.37 | $25.34 | $25.37 | $47.10 | 5,404 |
2019-03-04 | $25.35 | $25.37 | $25.33 | $25.35 | $47.06 | 16,375 |
2019-03-01 | $25.30 | $25.30 | $25.27 | $25.27 | $46.91 | 1,503 |
2019-02-28 | $25.37 | $25.37 | $25.34 | $25.34 | $47.03 | 3,597 |
2019-02-27 | $25.44 | $25.44 | $25.41 | $25.42 | $47.08 | 9,593 |
2019-02-26 | $25.48 | $25.48 | $25.46 | $25.48 | $47.20 | 11,580 |
2019-02-25 | $25.43 | $25.46 | $25.43 | $25.45 | $47.14 | 2,857 |
2019-02-22 | $25.49 | $25.50 | $25.47 | $25.47 | $47.18 | 3,228 |
2019-02-21 | $25.41 | $25.42 | $25.39 | $25.41 | $47.06 | 8,746 |
2019-02-20 | $25.47 | $25.48 | $25.44 | $25.47 | $47.17 | 2,642 |
2019-02-19 | $25.48 | $25.48 | $25.47 | $25.47 | $47.18 | 1,740 |
2019-02-15 | $25.44 | $25.44 | $25.44 | $25.44 | $47.12 | 1,579 |
2019-02-14 | $25.44 | $25.45 | $25.43 | $25.45 | $47.13 | 7,022 |
2019-02-13 | $25.38 | $25.38 | $25.37 | $25.37 | $46.99 | 3,912 |
2019-02-12 | $25.39 | $25.41 | $25.39 | $25.41 | $47.07 | 2,598 |
2019-02-11 | $25.42 | $25.43 | $25.41 | $25.43 | $47.10 | 1,767 |
2019-02-08 | $25.47 | $25.48 | $25.47 | $25.47 | $47.18 | 2,637 |
2019-02-07 | $25.44 | $25.46 | $25.42 | $25.44 | $47.12 | 5,590 |
2019-02-06 | $25.39 | $25.41 | $25.35 | $25.39 | $47.03 | 6,012 |
2019-02-05 | $25.36 | $25.38 | $25.35 | $25.38 | $47.00 | 8,029 |
2019-02-04 | $25.31 | $25.33 | $25.31 | $25.32 | $46.90 | 3,732 |
2019-02-01 | $25.37 | $25.40 | $25.34 | $25.36 | $46.97 | 1,272,429 |
2019-01-31 | $25.46 | $25.46 | $25.43 | $25.43 | $47.10 | 3,029 |
2019-01-30 | $25.34 | $25.41 | $25.34 | $25.41 | $46.96 | 145,616 |
2019-01-29 | $25.35 | $25.35 | $25.35 | $25.35 | $46.85 | 0 |
2019-01-28 | $25.28 | $25.28 | $25.28 | $25.28 | $46.73 | 0 |
2019-01-25 | $25.29 | $25.29 | $25.28 | $25.28 | $46.73 | 301 |
2019-01-24 | $25.33 | $25.34 | $25.33 | $25.33 | $46.82 | 1,896 |
2019-01-23 | $25.27 | $25.27 | $25.27 | $25.27 | $46.70 | 10 |
2019-01-22 | $25.26 | $25.26 | $25.26 | $25.26 | $46.69 | 0 |
2019-01-18 | $25.19 | $25.19 | $25.19 | $25.19 | $46.56 | 0 |
2019-01-17 | $25.24 | $25.24 | $25.24 | $25.24 | $46.65 | 0 |
2019-01-16 | $25.25 | $25.25 | $25.25 | $25.25 | $46.67 | 0 |
2019-01-15 | $25.23 | $25.23 | $25.23 | $25.23 | $46.63 | 0 |
2019-01-14 | $25.25 | $25.25 | $25.25 | $25.25 | $46.67 | 1 |
2019-01-11 | $25.26 | $25.26 | $25.26 | $25.26 | $46.69 | 0 |
2019-01-10 | $25.23 | $25.23 | $25.23 | $25.23 | $46.63 | 1 |
2019-01-09 | $25.23 | $25.23 | $25.23 | $25.23 | $46.63 | 109 |
2019-01-08 | $25.24 | $25.24 | $25.22 | $25.22 | $46.61 | 73 |
2019-01-07 | $25.27 | $25.27 | $25.27 | $25.27 | $46.71 | 1 |
2019-01-04 | $25.30 | $25.30 | $25.27 | $25.27 | $46.71 | 1,351 |
2019-01-03 | $25.39 | $25.44 | $25.39 | $25.42 | $46.98 | 10,529 |
2019-01-02 | $25.30 | $25.30 | $25.30 | $25.30 | $46.76 | 77 |
2018-12-31 | $25.25 | $25.25 | $25.25 | $25.25 | $46.66 | 34 |
2018-12-28 | $25.20 | $25.20 | $25.20 | $25.20 | $46.58 | 1 |
2018-12-27 | $25.17 | $25.17 | $25.17 | $25.17 | $46.45 | 1 |
2018-12-26 | $25.12 | $25.12 | $25.12 | $25.12 | $46.36 | 0 |
2018-12-24 | $25.22 | $25.22 | $25.22 | $25.22 | $46.53 | 40 |
2018-12-21 | $25.18 | $25.18 | $25.16 | $25.17 | $46.44 | 352 |
2018-12-20 | $25.18 | $25.18 | $25.18 | $25.18 | $46.46 | 62 |
2018-12-19 | $25.20 | $25.23 | $25.20 | $25.23 | $46.55 | 495,501 |
2018-12-18 | $25.14 | $25.14 | $25.14 | $25.14 | $46.38 | 1 |
2018-12-17 | $25.04 | $25.08 | $25.04 | $25.08 | $46.28 | 1,356 |
2018-12-14 | $25.03 | $25.04 | $25.03 | $25.04 | $46.20 | 70 |
JPMorgan U.S. Aggregate Bond ETF (JAGG) News Headlines
Recent JPMorgan U.S. Aggregate Bond ETF (JAGG) News
Similar Companies to JPMorgan U.S. Aggregate Bond ETF (JAGG) 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 | -- | -- | -- |