JPMorgan Core Plus Bond ETF (JCPB) Exchange: BATS
Data as of Aug. 21, 2025
$46.97 ($0.08) 0.17%
JPMorgan Core Plus Bond ETF - Daily Information
Click for more stock information on JPMorgan Core Plus Bond ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $46.94 |
Previous Close | $46.97 |
High | $46.99 |
Low | $46.93 |
Adjusted Open | $46.94 |
Previous Adjusted Close | $46.97 |
Adjusted High | $46.99 |
Adjusted Low | $46.93 |
About JPMorgan Core Plus Bond ETF (JCPB)
As part of its main investment strategy, the Fund may principally invest in corporate bonds, U.S. treasury obligations and other U.S. government and agency securities and asset-backed, mortgage-related and mortgage-backed securities. The Fund also may invest in debt securities rated below investment grade (i.e., high yield or junk bonds) or the unrated equivalent, including from foreign and emerging markets.As a matter of non-fundamental policy, the Fund will ordinarily invest at least 80% of its Assets in bonds. For purposes of this policy, “Assets” means net assets plus the amount of borrowings for investment purposes. The Fund will provide shareholders at least 60 days prior notice of any change of this policy. The Fund’s average weighted maturity will ordinarily range between five and twenty years. The Fund may have a longer or shorter average weighted maturity under certain market conditions and the Fund may shorten or lengthen its average weighted maturity if deemed appropriate for temporary defensive purposes. Because of the Fund’s holdings in asset-backed, mortgage-backed and similar securities, the Fund’s average weighted maturity is equivalent to the average weighted maturity of the cash flows in the securities held by the Fund given certain prepayment assumptions (also known as weighted average life).The adviser will invest across the credit spectrum to provide the Fund exposure to various credit rating categories. Under normal conditions, at least 65% of the Fund’s Assets will be invested in securities that, at the time of purchase, are rated investment grade by a nationally recognized statistical rating organization or in securities that are unrated but are deemed by the adviser to be of comparable quality. The balance of the Fund’s Assets are not required to meet any minimum quality rating although the Fund will not, under normal circumstances, invest more than 35% of its Assets in below investment grade securities (or the unrated equivalent). Such securities may include so called “distressed debt.” Distressed debt includes securities of issuers experiencing financial or operating difficulties, securities where the issuer has defaulted in the payment of interest or principal or in the performance of its covenants or agreements, securities of issuers that may be involved in bankruptcy proceedings, reorganizations or financial restructurings or securities of issuers operating in troubled industries. As part of its principal investment strategy, the Fund may invest in debt securities structured as private placements, restricted securities and other unregistered securities.The Fund may invest a significant portion of its Assets in mortgage-related and mortgage-backed securities at the adviser’s discretion. Mortgage-related and mortgage-backed securities may be structured as collateralized mortgage obligations (agency and non-agency), stripped mortgage-backed securities (interest-only or principal-only), commercial mortgage-backed securities, mortgage pass-through securities and cash and cash equivalents. The Fund expects to invest no more than 10% of its assets in “sub-prime” mortgage-related securities at the time of purchase. The Fund may also enter into “dollar rolls” in which the Fund sells mortgage-backed securities and at the same time contracts to buy back very similar securities on a future date.Up to 35% of the Fund’s Assets may be invested in foreign securities, including securities denominated in foreign currencies (some of which may be below investment grade securities). Foreign securities include securities issued by foreign governments or their agencies and instrumentalities and companies that are incorporated outside the United States, including securities from issuers in countries whose economies are less developed (emerging markets). The Fund’s investments in below investment grade securities or the unrated equivalent including below investment grade foreign securities will not, under normal circumstances, exceed more than 35% of the Fund’s Assets.In addition to direct investments in securities, derivatives, which are instruments that have a value based on another instrument, exchange rate or index, may be used as substitutes for securities in which the Fund can invest. The Fund may use futures contracts, options, swaps and forward contracts as tools in the management of portfolio assets.The Fund may use derivatives to hedge various investments, for risk management, for efficient portfolio management and/ or to increase income or gain to the Fund. In addition to the mortgage dollar rolls as described above, the Fund may utilize other relative value strategies involving credit-oriented trades, combinations of derivatives, and combinations of derivatives and fixed income securities. The Fund may also utilize foreign currency derivatives such as currency forwards to hedge its non-dollar investments back to the U.S. dollar or use such derivatives to gain or adjust exposure to particular foreign securities, markets or currencies.The Fund may use CPI-U swaps to hedge inflation risk associated with certain debt securities held by the Fund. The Fund may invest in other ETFs in order to gain exposure to particular markets, including foreign and emerging markets, or asset classes.The adviser allocates the Fund’s assets among a range of sectors based on strategic positioning and other tactical considerations. In buying and selling investments for the Fund, the adviser looks for market sectors and securities that it believes will perform well over time. The adviser selects individual securities after performing a risk/reward analysis that includes an evaluation of interest rate risk, credit risk, currency risk, legal provisions and the structure of the transactions. As part of its investment process, the adviser considers certain environmental, social and governance factors that it believes could have a material negative or positive impact on the risk profiles of certain securities or countries in which the Fund may invest. These determinations may not be conclusive and securities or countries that may be negatively impacted by such factors may be purchased and retained by the Fund while the Fund may divest or not invest in securities that may be positively impacted by such factors.As part of its principal investment strategy and for temporary defensive purposes, any portion of the Fund’s total assets may be invested in cash and cash equivalents, including affiliated money market funds.
Invest in JPMorgan Core Plus Bond ETF (JCPB)
Historical Stock Data for JPMorgan Core Plus Bond ETF (JCPB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-19 | $46.94 | $46.99 | $46.93 | $46.97 | $46.97 | 904,598 |
2025-08-18 | $46.95 | $46.95 | $46.85 | $46.89 | $46.89 | 674,565 |
2025-08-15 | $46.98 | $46.99 | $46.89 | $46.93 | $46.93 | 792,472 |
2025-08-14 | $47.07 | $47.07 | $46.97 | $46.99 | $46.99 | 668,584 |
2025-08-13 | $47.10 | $47.14 | $47.07 | $47.12 | $47.12 | 746,437 |
2025-08-12 | $46.92 | $46.95 | $46.86 | $46.95 | $46.95 | 712,620 |
2025-08-11 | $46.98 | $47.00 | $46.93 | $46.95 | $46.95 | 580,363 |
2025-08-08 | $46.96 | $46.96 | $46.90 | $46.93 | $46.93 | 647,825 |
2025-08-07 | $47.05 | $47.08 | $46.98 | $47.00 | $47.00 | 722,103 |
2025-08-06 | $47.01 | $47.05 | $46.86 | $47.02 | $47.02 | 1,924,813 |
2025-08-05 | $47.01 | $47.09 | $47.00 | $47.07 | $47.07 | 1,241,639 |
2025-08-04 | $47.02 | $47.06 | $46.95 | $47.05 | $47.05 | 646,610 |
2025-08-01 | $46.88 | $47.00 | $46.86 | $46.99 | $46.99 | 661,790 |
2025-07-31 | $46.85 | $46.91 | $46.78 | $46.79 | $46.60 | 733,621 |
2025-07-30 | $46.81 | $46.89 | $46.76 | $46.78 | $46.59 | 653,773 |
2025-07-29 | $46.74 | $46.91 | $46.72 | $46.90 | $46.90 | 688,187 |
2025-07-28 | $46.71 | $46.71 | $46.64 | $46.68 | $46.68 | 746,542 |
2025-07-25 | $46.66 | $46.74 | $46.62 | $46.74 | $46.74 | 603,705 |
2025-07-24 | $46.59 | $46.70 | $46.58 | $46.65 | $46.65 | 672,955 |
2025-07-23 | $46.74 | $46.75 | $46.68 | $46.69 | $46.69 | 594,084 |
2025-07-22 | $46.75 | $46.83 | $46.73 | $46.79 | $46.79 | 694,882 |
2025-07-21 | $46.73 | $46.78 | $46.68 | $46.68 | $46.68 | 1,359,623 |
2025-07-18 | $46.57 | $46.59 | $46.52 | $46.55 | $46.55 | 1,333,161 |
2025-07-17 | $46.49 | $46.53 | $46.43 | $46.46 | $46.46 | 919,213 |
2025-07-16 | $46.45 | $46.50 | $46.34 | $46.46 | $46.46 | 782,570 |
2025-07-15 | $46.57 | $46.57 | $46.36 | $46.37 | $46.37 | 657,795 |
2025-07-14 | $46.51 | $46.54 | $46.45 | $46.50 | $46.50 | 644,239 |
2025-07-11 | $46.57 | $46.57 | $46.49 | $46.51 | $46.51 | 544,504 |
2025-07-10 | $46.69 | $46.72 | $46.62 | $46.70 | $46.70 | 824,840 |
2025-07-09 | $46.59 | $46.71 | $46.55 | $46.70 | $46.70 | 861,081 |
2025-07-08 | $46.49 | $46.52 | $46.44 | $46.51 | $46.51 | 1,095,026 |
2025-07-07 | $46.69 | $46.69 | $46.51 | $46.56 | $46.56 | 1,033,525 |
2025-07-03 | $46.71 | $46.73 | $46.60 | $46.67 | $46.67 | 773,027 |
2025-07-02 | $46.73 | $46.80 | $46.72 | $46.80 | $46.80 | 852,616 |
2025-07-01 | $46.89 | $46.91 | $46.78 | $46.85 | $46.85 | 824,845 |
2025-06-30 | $47.01 | $47.09 | $46.94 | $47.06 | $46.87 | 824,551 |
2025-06-27 | $46.90 | $47.01 | $46.87 | $46.91 | $46.72 | 1,038,861 |
2025-06-26 | $46.93 | $47.01 | $46.86 | $47.00 | $46.81 | 741,120 |
2025-06-25 | $46.80 | $46.87 | $46.74 | $46.87 | $46.87 | 1,185,535 |
2025-06-24 | $46.67 | $46.86 | $46.65 | $46.84 | $46.84 | 860,009 |
2025-06-23 | $46.66 | $46.78 | $46.62 | $46.69 | $46.69 | 604,477 |
2025-06-20 | $46.49 | $46.61 | $46.45 | $46.56 | $46.56 | 571,406 |
2025-06-18 | $46.57 | $46.66 | $46.48 | $46.54 | $46.54 | 532,352 |
2025-06-17 | $46.45 | $46.53 | $46.39 | $46.51 | $46.51 | 718,607 |
2025-06-16 | $46.42 | $46.50 | $46.36 | $46.37 | $46.37 | 715,487 |
2025-06-13 | $46.51 | $46.51 | $46.35 | $46.44 | $46.44 | 579,847 |
2025-06-12 | $46.57 | $46.61 | $46.51 | $46.61 | $46.61 | 599,520 |
2025-06-11 | $46.38 | $46.45 | $46.33 | $46.44 | $46.44 | 873,263 |
2025-06-10 | $46.34 | $46.34 | $46.23 | $46.28 | $46.28 | 679,277 |
2025-06-09 | $46.15 | $46.25 | $46.12 | $46.21 | $46.21 | 551,973 |
2025-06-06 | $46.19 | $46.22 | $46.10 | $46.13 | $46.13 | 763,102 |
2025-06-05 | $46.46 | $46.50 | $46.35 | $46.37 | $46.37 | 676,799 |
2025-06-04 | $46.32 | $46.48 | $46.31 | $46.47 | $46.47 | 1,056,766 |
2025-06-03 | $46.25 | $46.29 | $46.14 | $46.19 | $46.19 | 1,009,496 |
2025-06-02 | $46.23 | $46.25 | $46.13 | $46.20 | $46.20 | 777,383 |
2025-05-30 | $46.41 | $46.52 | $46.37 | $46.52 | $46.32 | 610,606 |
2025-05-29 | $46.36 | $46.45 | $46.33 | $46.42 | $46.23 | 1,460,656 |
2025-05-28 | $46.22 | $46.29 | $46.17 | $46.25 | $46.06 | 719,390 |
2025-05-27 | $46.23 | $46.35 | $46.20 | $46.31 | $46.31 | 930,171 |
2025-05-23 | $46.17 | $46.17 | $46.05 | $46.10 | $46.10 | 485,951 |
2025-05-22 | $45.91 | $46.05 | $45.85 | $46.04 | $46.04 | 473,035 |
2025-05-21 | $46.07 | $46.13 | $45.90 | $45.93 | $45.93 | 1,139,866 |
2025-05-20 | $46.20 | $46.26 | $46.13 | $46.22 | $46.22 | 524,043 |
2025-05-19 | $46.06 | $46.31 | $46.02 | $46.30 | $46.30 | 1,425,956 |
2025-05-16 | $46.41 | $46.41 | $46.27 | $46.30 | $46.30 | 461,483 |
2025-05-15 | $46.14 | $46.27 | $46.09 | $46.25 | $46.25 | 514,275 |
2025-05-14 | $46.18 | $46.18 | $46.01 | $46.03 | $46.03 | 623,909 |
2025-05-13 | $46.21 | $46.24 | $46.10 | $46.15 | $46.15 | 682,792 |
2025-05-12 | $46.20 | $46.26 | $46.17 | $46.17 | $46.17 | 475,578 |
2025-05-09 | $46.37 | $46.41 | $46.30 | $46.32 | $46.32 | 568,366 |
2025-05-08 | $46.54 | $46.55 | $46.30 | $46.30 | $46.30 | 473,672 |
2025-05-07 | $46.50 | $46.58 | $46.47 | $46.53 | $46.53 | 552,584 |
2025-05-06 | $46.31 | $46.43 | $46.26 | $46.42 | $46.42 | 398,191 |
2025-05-05 | $46.37 | $46.37 | $46.24 | $46.32 | $46.32 | 569,858 |
2025-05-02 | $46.47 | $46.49 | $46.34 | $46.41 | $46.41 | 431,619 |
2025-05-01 | $46.82 | $46.84 | $46.55 | $46.62 | $46.62 | 486,177 |
2025-04-30 | $46.94 | $47.04 | $46.90 | $46.97 | $46.76 | 562,093 |
2025-04-29 | $46.85 | $47.02 | $46.85 | $47.01 | $46.80 | 474,640 |
2025-04-28 | $46.74 | $46.95 | $46.72 | $46.89 | $46.89 | 656,134 |
2025-04-25 | $46.69 | $46.77 | $46.63 | $46.76 | $46.76 | 452,275 |
2025-04-24 | $46.50 | $46.60 | $46.47 | $46.60 | $46.60 | 940,009 |
2025-04-23 | $46.56 | $46.62 | $46.23 | $46.23 | $46.23 | 883,780 |
2025-04-22 | $46.24 | $46.27 | $46.16 | $46.18 | $46.18 | 555,122 |
2025-04-21 | $46.21 | $46.30 | $46.07 | $46.07 | $46.07 | 427,488 |
2025-04-17 | $46.42 | $46.46 | $46.28 | $46.33 | $46.33 | 600,308 |
2025-04-16 | $46.37 | $46.45 | $46.27 | $46.43 | $46.43 | 808,272 |
2025-04-15 | $46.16 | $46.35 | $46.16 | $46.26 | $46.26 | 547,508 |
2025-04-14 | $46.10 | $46.24 | $46.03 | $46.18 | $46.18 | 524,372 |
2025-04-11 | $45.89 | $46.00 | $45.56 | $45.90 | $45.90 | 867,352 |
2025-04-10 | $46.18 | $46.29 | $46.00 | $46.02 | $46.02 | 1,435,424 |
2025-04-09 | $45.92 | $46.37 | $45.63 | $46.37 | $46.37 | 1,033,524 |
2025-04-08 | $46.49 | $46.65 | $46.21 | $46.25 | $46.25 | 968,894 |
2025-04-07 | $47.30 | $47.30 | $46.57 | $46.66 | $46.66 | 1,971,670 |
2025-04-04 | $47.40 | $47.49 | $47.15 | $47.20 | $47.20 | 950,066 |
2025-04-03 | $47.22 | $47.31 | $47.13 | $47.16 | $47.16 | 858,617 |
2025-04-02 | $47.09 | $47.10 | $46.83 | $46.94 | $46.94 | 2,377,786 |
2025-04-01 | $46.92 | $47.05 | $46.91 | $46.98 | $46.98 | 611,090 |
2025-03-31 | $47.06 | $47.08 | $46.92 | $47.04 | $47.04 | 698,514 |
2025-03-28 | $46.84 | $46.96 | $46.82 | $46.94 | $46.94 | 1,001,526 |
2025-03-27 | $46.71 | $46.72 | $46.65 | $46.69 | $46.69 | 1,226,939 |
2025-03-26 | $46.76 | $46.78 | $46.70 | $46.73 | $46.73 | 648,965 |
2025-03-25 | $46.81 | $46.88 | $46.77 | $46.83 | $46.83 | 930,347 |
2025-03-24 | $46.89 | $46.90 | $46.77 | $46.78 | $46.78 | 689,079 |
2025-03-21 | $47.08 | $47.08 | $46.86 | $46.87 | $46.87 | 474,853 |
2025-03-20 | $47.16 | $47.16 | $46.98 | $47.02 | $47.02 | 1,460,955 |
2025-03-19 | $46.82 | $46.99 | $46.75 | $46.98 | $46.98 | 713,112 |
2025-03-18 | $46.73 | $46.87 | $46.70 | $46.83 | $46.83 | 844,944 |
2025-03-17 | $46.82 | $46.84 | $46.68 | $46.76 | $46.76 | 2,552,346 |
2025-03-14 | $46.75 | $46.78 | $46.65 | $46.68 | $46.68 | 1,330,808 |
2025-03-13 | $46.67 | $46.94 | $46.59 | $46.81 | $46.81 | 1,204,137 |
2025-03-12 | $46.74 | $46.86 | $46.68 | $46.73 | $46.73 | 685,725 |
2025-03-11 | $46.95 | $47.01 | $46.77 | $46.80 | $46.80 | 691,810 |
2025-03-10 | $46.94 | $47.01 | $46.84 | $46.92 | $46.92 | 820,012 |
2025-03-07 | $46.97 | $46.99 | $46.72 | $46.77 | $46.77 | 1,041,078 |
2025-03-06 | $46.82 | $46.88 | $46.68 | $46.79 | $46.79 | 1,456,341 |
2025-03-05 | $47.07 | $47.08 | $46.85 | $46.86 | $46.86 | 1,350,258 |
2025-03-04 | $47.15 | $47.22 | $46.97 | $47.01 | $47.01 | 2,076,929 |
2025-03-03 | $46.92 | $47.14 | $46.91 | $47.13 | $47.13 | 831,275 |
2025-02-28 | $47.12 | $47.23 | $47.04 | $47.23 | $47.04 | 735,414 |
2025-02-27 | $47.00 | $47.05 | $46.94 | $47.03 | $46.84 | 661,013 |
2025-02-26 | $47.00 | $47.11 | $46.94 | $47.09 | $46.90 | 675,233 |
2025-02-25 | $46.92 | $46.99 | $46.88 | $46.99 | $46.80 | 1,129,241 |
2025-02-24 | $46.64 | $46.73 | $46.59 | $46.71 | $46.53 | 416,821 |
2025-02-21 | $46.52 | $46.70 | $46.49 | $46.65 | $46.46 | 500,319 |
2025-02-20 | $46.46 | $46.48 | $46.42 | $46.46 | $46.27 | 740,876 |
2025-02-19 | $46.32 | $46.39 | $46.28 | $46.38 | $46.19 | 729,538 |
2025-02-18 | $46.42 | $46.44 | $46.31 | $46.32 | $46.14 | 627,681 |
2025-02-14 | $46.53 | $46.57 | $46.47 | $46.50 | $46.32 | 1,070,787 |
2025-02-13 | $46.24 | $46.38 | $46.23 | $46.35 | $46.16 | 883,098 |
2025-02-12 | $46.09 | $46.13 | $45.99 | $46.07 | $45.89 | 695,536 |
2025-02-11 | $46.32 | $46.32 | $46.26 | $46.29 | $46.11 | 511,308 |
2025-02-10 | $46.42 | $46.48 | $46.36 | $46.38 | $46.20 | 617,391 |
2025-02-07 | $46.38 | $46.44 | $46.32 | $46.39 | $46.20 | 2,518,313 |
2025-02-06 | $46.50 | $46.55 | $46.45 | $46.51 | $46.33 | 1,284,715 |
2025-02-05 | $46.46 | $46.60 | $46.46 | $46.55 | $46.36 | 2,398,103 |
2025-02-04 | $46.17 | $46.33 | $46.14 | $46.33 | $46.14 | 619,402 |
2025-02-03 | $46.30 | $46.38 | $46.17 | $46.23 | $46.05 | 958,633 |
2025-01-31 | $46.47 | $46.52 | $46.32 | $46.41 | $46.03 | 1,387,560 |
2025-01-30 | $46.47 | $46.51 | $46.42 | $46.48 | $46.10 | 754,446 |
2025-01-29 | $46.46 | $46.48 | $46.28 | $46.39 | $46.02 | 706,425 |
2025-01-28 | $46.38 | $46.44 | $46.31 | $46.43 | $46.05 | 488,461 |
2025-01-27 | $46.37 | $46.43 | $46.30 | $46.40 | $46.03 | 1,233,461 |
2025-01-24 | $46.14 | $46.22 | $46.07 | $46.20 | $45.82 | 712,683 |
2025-01-23 | $46.09 | $46.14 | $46.06 | $46.13 | $45.76 | 1,761,926 |
2025-01-22 | $46.29 | $46.30 | $46.16 | $46.20 | $45.83 | 2,157,665 |
2025-01-21 | $46.24 | $46.29 | $46.20 | $46.27 | $45.89 | 663,507 |
2025-01-17 | $46.19 | $46.19 | $46.08 | $46.12 | $45.74 | 430,451 |
2025-01-16 | $45.98 | $46.17 | $45.92 | $46.11 | $45.74 | 510,198 |
2025-01-15 | $45.98 | $46.03 | $45.92 | $46.00 | $45.63 | 583,978 |
2025-01-14 | $45.59 | $45.61 | $45.54 | $45.60 | $45.23 | 699,714 |
2025-01-13 | $45.63 | $45.63 | $45.51 | $45.56 | $45.19 | 1,180,554 |
2025-01-10 | $45.79 | $45.79 | $45.58 | $45.64 | $45.27 | 960,072 |
2025-01-08 | $45.79 | $45.89 | $45.76 | $45.87 | $45.49 | 622,033 |
2025-01-07 | $45.97 | $45.97 | $45.77 | $45.83 | $45.46 | 680,069 |
2025-01-06 | $45.99 | $46.02 | $45.94 | $45.97 | $45.60 | 644,144 |
2025-01-03 | $46.11 | $46.13 | $46.00 | $46.02 | $46.02 | 1,684,795 |
2025-01-02 | $46.15 | $46.20 | $46.01 | $46.08 | $46.08 | 659,534 |
2024-12-31 | $46.21 | $46.32 | $46.02 | $46.07 | $46.07 | 802,639 |
2024-12-30 | $46.29 | $46.33 | $46.26 | $46.30 | $46.10 | 1,494,204 |
2024-12-27 | $46.18 | $46.23 | $46.12 | $46.15 | $45.95 | 467,333 |
2024-12-26 | $46.07 | $46.22 | $46.06 | $46.21 | $46.01 | 775,092 |
2024-12-24 | $46.04 | $46.17 | $46.04 | $46.16 | $45.96 | 413,942 |
2024-12-23 | $46.30 | $46.30 | $46.09 | $46.12 | $45.92 | 865,442 |
2024-12-20 | $46.29 | $46.37 | $46.24 | $46.28 | $46.28 | 950,729 |
2024-12-19 | $46.19 | $46.24 | $46.07 | $46.14 | $46.14 | 1,033,612 |
2024-12-18 | $46.63 | $46.68 | $46.28 | $46.30 | $46.30 | 861,947 |
2024-12-17 | $46.64 | $46.69 | $46.61 | $46.63 | $46.63 | 563,283 |
2024-12-16 | $46.69 | $46.69 | $46.58 | $46.64 | $46.64 | 910,809 |
2024-12-13 | $46.75 | $46.78 | $46.58 | $46.62 | $46.62 | 689,568 |
2024-12-12 | $46.90 | $46.93 | $46.77 | $46.79 | $46.79 | 476,949 |
2024-12-11 | $47.17 | $47.19 | $46.95 | $46.97 | $46.97 | 605,980 |
2024-12-10 | $47.09 | $47.11 | $47.01 | $47.08 | $47.08 | 660,524 |
2024-12-09 | $47.19 | $47.20 | $47.11 | $47.12 | $47.12 | 524,172 |
2024-12-06 | $47.24 | $47.28 | $47.16 | $47.24 | $47.24 | 468,994 |
2024-12-05 | $47.04 | $47.15 | $47.02 | $47.13 | $47.13 | 620,782 |
2024-12-04 | $46.89 | $47.14 | $46.87 | $47.11 | $47.11 | 1,457,998 |
2024-12-03 | $47.09 | $47.11 | $46.94 | $46.96 | $46.96 | 682,935 |
2024-12-02 | $47.09 | $47.11 | $46.88 | $47.04 | $47.04 | 730,449 |
2024-11-29 | $47.18 | $47.21 | $47.14 | $47.18 | $47.18 | 356,286 |
2024-11-27 | $47.03 | $47.09 | $46.95 | $47.05 | $47.05 | 432,865 |
2024-11-26 | $46.91 | $46.92 | $46.75 | $46.88 | $46.88 | 941,837 |
2024-11-25 | $46.88 | $46.97 | $46.82 | $46.95 | $46.95 | 949,861 |
2024-11-22 | $46.59 | $46.59 | $46.50 | $46.56 | $46.56 | 3,032,582 |
2024-11-21 | $46.57 | $46.63 | $46.48 | $46.52 | $46.52 | 837,755 |
2024-11-20 | $46.48 | $46.58 | $46.47 | $46.53 | $46.53 | 490,147 |
2024-11-19 | $46.59 | $46.63 | $46.55 | $46.56 | $46.56 | 764,630 |
2024-11-18 | $46.42 | $46.51 | $46.35 | $46.50 | $46.50 | 536,895 |
2024-11-15 | $46.34 | $46.54 | $46.26 | $46.44 | $46.44 | 568,854 |
2024-11-14 | $46.58 | $46.62 | $46.42 | $46.46 | $46.46 | 824,043 |
2024-11-13 | $46.68 | $46.68 | $46.42 | $46.48 | $46.48 | 682,207 |
2024-11-12 | $46.60 | $46.68 | $46.46 | $46.49 | $46.49 | 555,316 |
2024-11-11 | $46.86 | $46.86 | $46.69 | $46.76 | $46.76 | 475,007 |
2024-11-08 | $46.83 | $46.93 | $46.79 | $46.85 | $46.85 | 742,344 |
2024-11-07 | $46.56 | $46.76 | $46.54 | $46.71 | $46.71 | 1,384,842 |
2024-11-06 | $46.32 | $46.53 | $46.29 | $46.41 | $46.41 | 1,012,856 |
2024-11-05 | $46.62 | $46.77 | $46.51 | $46.74 | $46.74 | 772,570 |
2024-11-04 | $46.70 | $46.75 | $46.57 | $46.65 | $46.65 | 744,451 |
2024-11-01 | $46.70 | $46.77 | $46.45 | $46.48 | $46.48 | 931,716 |
2024-10-31 | $46.80 | $46.91 | $46.71 | $46.83 | $46.63 | 597,445 |
2024-10-30 | $47.03 | $47.08 | $46.85 | $46.88 | $46.68 | 602,927 |
2024-10-29 | $46.72 | $46.91 | $46.69 | $46.91 | $46.71 | 549,526 |
2024-10-28 | $46.98 | $46.98 | $46.78 | $46.86 | $46.66 | 465,583 |
2024-10-25 | $47.09 | $47.12 | $46.89 | $46.92 | $46.72 | 644,833 |
2024-10-24 | $46.98 | $47.07 | $46.90 | $46.99 | $46.79 | 404,545 |
2024-10-23 | $46.96 | $46.97 | $46.86 | $46.91 | $46.71 | 488,206 |
2024-10-22 | $47.13 | $47.13 | $46.97 | $47.04 | $46.84 | 704,557 |
2024-10-21 | $47.23 | $47.25 | $47.00 | $47.05 | $46.85 | 836,319 |
2024-10-18 | $47.40 | $47.42 | $47.35 | $47.38 | $47.17 | 650,271 |
2024-10-17 | $47.41 | $47.49 | $47.31 | $47.32 | $47.11 | 770,849 |
2024-10-16 | $47.54 | $47.58 | $47.52 | $47.54 | $47.33 | 628,053 |
2024-10-15 | $47.44 | $47.47 | $47.40 | $47.46 | $47.25 | 396,123 |
2024-10-14 | $47.18 | $47.30 | $47.17 | $47.30 | $47.09 | 677,067 |
2024-10-11 | $47.31 | $47.38 | $47.25 | $47.33 | $47.33 | 488,762 |
2024-10-10 | $47.34 | $47.34 | $47.20 | $47.32 | $47.32 | 409,641 |
2024-10-09 | $47.42 | $47.43 | $47.30 | $47.34 | $47.34 | 461,830 |
2024-10-08 | $47.37 | $47.46 | $47.32 | $47.46 | $47.46 | 468,641 |
2024-10-07 | $47.44 | $47.47 | $47.37 | $47.40 | $47.40 | 554,292 |
2024-10-04 | $47.58 | $47.67 | $47.56 | $47.58 | $47.58 | 595,670 |
2024-10-03 | $47.99 | $48.02 | $47.89 | $47.90 | $47.90 | 364,689 |
2024-10-02 | $48.06 | $48.11 | $47.97 | $48.10 | $48.10 | 762,310 |
2024-10-01 | $48.20 | $48.27 | $48.14 | $48.18 | $48.18 | 601,251 |
2024-09-30 | $48.31 | $48.34 | $48.19 | $48.24 | $48.04 | 1,242,136 |
2024-09-27 | $48.28 | $48.36 | $48.25 | $48.32 | $48.12 | 585,483 |
2024-09-26 | $48.25 | $48.25 | $48.13 | $48.20 | $48.00 | 608,457 |
2024-09-25 | $48.28 | $48.31 | $48.20 | $48.21 | $48.21 | 905,717 |
2024-09-24 | $48.24 | $48.37 | $48.18 | $48.36 | $48.36 | 650,196 |
2024-09-23 | $48.27 | $48.35 | $48.17 | $48.30 | $48.30 | 745,217 |
2024-09-20 | $48.29 | $48.37 | $48.24 | $48.33 | $48.33 | 573,974 |
2024-09-19 | $48.29 | $48.38 | $48.26 | $48.37 | $48.37 | 586,298 |
2024-09-18 | $48.44 | $48.54 | $48.34 | $48.36 | $48.36 | 626,895 |
2024-09-17 | $48.52 | $48.54 | $48.46 | $48.48 | $48.48 | 644,527 |
2024-09-16 | $48.44 | $48.54 | $48.40 | $48.53 | $48.53 | 520,541 |
2024-09-13 | $48.38 | $48.43 | $48.32 | $48.39 | $48.39 | 444,340 |
2024-09-12 | $48.34 | $48.34 | $48.21 | $48.29 | $48.29 | 1,005,058 |
2024-09-11 | $48.28 | $48.42 | $48.25 | $48.33 | $48.33 | 803,781 |
2024-09-10 | $48.25 | $48.36 | $48.19 | $48.34 | $48.34 | 593,912 |
2024-09-09 | $48.15 | $48.23 | $48.07 | $48.20 | $48.20 | 649,423 |
2024-09-06 | $48.10 | $48.31 | $48.00 | $48.14 | $48.14 | 565,898 |
2024-09-05 | $48.04 | $48.08 | $47.93 | $48.06 | $48.06 | 441,862 |
2024-09-04 | $47.76 | $47.97 | $47.74 | $47.94 | $47.94 | 661,962 |
2024-09-03 | $47.71 | $47.77 | $47.67 | $47.74 | $47.74 | 443,955 |
2024-08-30 | $47.91 | $47.92 | $47.74 | $47.75 | $47.55 | 543,046 |
2024-08-29 | $47.83 | $47.89 | $47.79 | $47.85 | $47.65 | 513,619 |
2024-08-28 | $47.95 | $47.99 | $47.91 | $47.92 | $47.72 | 292,298 |
2024-08-27 | $47.87 | $47.97 | $47.84 | $47.95 | $47.75 | 365,665 |
2024-08-26 | $48.05 | $48.05 | $47.94 | $47.96 | $47.75 | 285,606 |
2024-08-23 | $47.85 | $47.99 | $47.81 | $47.97 | $47.76 | 345,743 |
2024-08-22 | $47.89 | $47.89 | $47.73 | $47.79 | $47.59 | 387,923 |
2024-08-21 | $47.91 | $48.04 | $47.82 | $47.97 | $47.76 | 621,843 |
2024-08-20 | $47.99 | $47.99 | $47.78 | $47.87 | $47.66 | 496,588 |
2024-08-19 | $47.66 | $47.77 | $47.65 | $47.73 | $47.53 | 477,155 |
2024-08-16 | $47.66 | $47.67 | $47.54 | $47.65 | $47.45 | 353,262 |
2024-08-15 | $47.47 | $47.58 | $47.44 | $47.56 | $47.36 | 369,873 |
2024-08-14 | $47.67 | $47.76 | $47.65 | $47.73 | $47.53 | 371,589 |
2024-08-13 | $47.60 | $47.63 | $47.54 | $47.63 | $47.43 | 391,715 |
2024-08-12 | $47.39 | $47.48 | $47.30 | $47.45 | $47.24 | 326,466 |
2024-08-09 | $47.42 | $47.42 | $47.33 | $47.34 | $47.14 | 612,299 |
2024-08-08 | $47.19 | $47.24 | $47.15 | $47.22 | $47.02 | 283,086 |
2024-08-07 | $47.34 | $47.38 | $47.22 | $47.30 | $47.10 | 418,823 |
2024-08-06 | $47.62 | $47.62 | $47.39 | $47.40 | $47.19 | 479,317 |
2024-08-05 | $47.87 | $47.92 | $47.52 | $47.65 | $47.45 | 387,117 |
2024-08-02 | $47.51 | $47.72 | $47.46 | $47.68 | $47.48 | 328,112 |
2024-08-01 | $47.34 | $47.34 | $47.13 | $47.19 | $46.99 | 327,802 |
2024-07-31 | $47.12 | $47.23 | $47.02 | $47.23 | $46.83 | 282,192 |
2024-07-30 | $46.98 | $46.99 | $46.86 | $46.96 | $46.56 | 341,277 |
2024-07-29 | $46.97 | $46.97 | $46.86 | $46.90 | $46.50 | 264,086 |
2024-07-26 | $46.84 | $46.87 | $46.78 | $46.86 | $46.46 | 254,678 |
2024-07-25 | $46.69 | $46.76 | $46.62 | $46.66 | $46.27 | 519,923 |
2024-07-24 | $46.78 | $46.78 | $46.55 | $46.56 | $46.17 | 2,100,085 |
2024-07-23 | $46.76 | $46.79 | $46.70 | $46.71 | $46.32 | 1,016,740 |
2024-07-22 | $46.80 | $46.80 | $46.63 | $46.68 | $46.29 | 651,375 |
2024-07-19 | $46.92 | $46.92 | $46.67 | $46.71 | $46.32 | 279,192 |
2024-07-18 | $46.88 | $46.93 | $46.80 | $46.82 | $46.42 | 298,486 |
2024-07-17 | $46.87 | $47.00 | $46.80 | $46.93 | $46.53 | 873,321 |
2024-07-16 | $46.79 | $47.13 | $46.77 | $46.92 | $46.52 | 1,453,658 |
2024-07-15 | $46.80 | $46.82 | $46.71 | $46.74 | $46.35 | 333,867 |
2024-07-12 | $46.81 | $46.87 | $46.72 | $46.87 | $46.47 | 311,386 |
2024-07-11 | $46.75 | $46.83 | $46.72 | $46.74 | $46.35 | 631,699 |
2024-07-10 | $46.53 | $46.53 | $46.44 | $46.50 | $46.11 | 348,881 |
2024-07-09 | $46.47 | $46.49 | $46.35 | $46.46 | $46.07 | 483,345 |
2024-07-08 | $46.46 | $46.52 | $46.43 | $46.49 | $46.10 | 367,943 |
2024-07-05 | $46.41 | $46.50 | $46.34 | $46.48 | $46.48 | 269,056 |
2024-07-03 | $46.15 | $46.31 | $46.07 | $46.25 | $46.25 | 290,520 |
2024-07-02 | $46.02 | $46.03 | $45.93 | $46.00 | $46.00 | 330,077 |
2024-07-01 | $45.93 | $46.01 | $45.83 | $45.87 | $45.87 | 437,929 |
2024-06-28 | $46.59 | $46.60 | $46.32 | $46.33 | $46.13 | 439,675 |
2024-06-27 | $46.48 | $46.62 | $46.48 | $46.51 | $46.31 | 588,262 |
2024-06-26 | $46.47 | $46.47 | $46.40 | $46.42 | $46.22 | 373,799 |
2024-06-25 | $46.61 | $46.66 | $46.57 | $46.65 | $46.44 | 423,619 |
2024-06-24 | $46.60 | $46.65 | $46.57 | $46.61 | $46.41 | 279,320 |
2024-06-21 | $46.63 | $46.65 | $46.50 | $46.58 | $46.58 | 240,373 |
2024-06-20 | $46.52 | $46.59 | $46.48 | $46.58 | $46.58 | 282,321 |
2024-06-18 | $46.54 | $46.70 | $46.53 | $46.67 | $46.67 | 588,787 |
2024-06-17 | $46.48 | $46.51 | $46.42 | $46.49 | $46.49 | 282,747 |
2024-06-14 | $46.67 | $46.68 | $46.57 | $46.63 | $46.63 | 320,331 |
2024-06-13 | $46.55 | $46.64 | $46.48 | $46.60 | $46.60 | 178,705 |
2024-06-12 | $46.47 | $46.58 | $46.36 | $46.38 | $46.38 | 432,353 |
2024-06-11 | $46.03 | $46.17 | $45.99 | $46.16 | $46.16 | 230,806 |
2024-06-10 | $46.00 | $46.00 | $45.92 | $45.97 | $45.97 | 319,845 |
2024-06-07 | $46.11 | $46.11 | $46.02 | $46.06 | $46.06 | 608,417 |
2024-06-06 | $46.39 | $46.44 | $46.34 | $46.40 | $46.40 | 282,439 |
2024-06-05 | $46.36 | $46.42 | $46.21 | $46.42 | $46.42 | 337,088 |
2024-06-04 | $46.20 | $46.31 | $46.16 | $46.27 | $46.27 | 452,936 |
2024-06-03 | $45.87 | $46.09 | $45.87 | $46.09 | $46.09 | 327,200 |
2024-05-31 | $45.98 | $46.03 | $45.94 | $46.03 | $46.03 | 1,419,421 |
2024-05-30 | $45.78 | $45.85 | $45.76 | $45.83 | $45.83 | 304,977 |
2024-05-29 | $45.73 | $45.73 | $45.59 | $45.65 | $45.65 | 485,260 |
2024-05-28 | $46.08 | $46.08 | $45.82 | $45.83 | $45.83 | 220,199 |
2024-05-24 | $45.97 | $46.03 | $45.92 | $46.03 | $46.03 | 249,631 |
2024-05-23 | $46.16 | $46.16 | $45.93 | $45.97 | $45.97 | 325,023 |
2024-05-22 | $46.08 | $46.17 | $46.08 | $46.11 | $46.11 | 600,118 |
2024-05-21 | $46.19 | $46.20 | $46.14 | $46.19 | $46.19 | 494,108 |
2024-05-20 | $46.06 | $46.11 | $46.06 | $46.06 | $46.06 | 396,388 |
2024-05-17 | $46.16 | $46.19 | $46.09 | $46.12 | $46.12 | 331,703 |
2024-05-16 | $46.30 | $46.30 | $46.19 | $46.21 | $46.21 | 368,544 |
2024-05-15 | $46.21 | $46.30 | $46.15 | $46.27 | $46.27 | 308,080 |
2024-05-14 | $45.95 | $46.00 | $45.90 | $45.97 | $45.97 | 408,598 |
2024-05-13 | $45.91 | $45.92 | $45.84 | $45.86 | $45.86 | 241,690 |
2024-05-10 | $45.87 | $45.87 | $45.78 | $45.81 | $45.81 | 233,779 |
2024-05-09 | $45.79 | $45.94 | $45.77 | $45.90 | $45.90 | 600,969 |
2024-05-08 | $45.85 | $45.87 | $45.81 | $45.83 | $45.83 | 310,325 |
2024-05-07 | $45.93 | $46.41 | $45.88 | $45.90 | $45.90 | 322,215 |
2024-05-06 | $45.77 | $45.84 | $45.75 | $45.80 | $45.80 | 282,114 |
2024-05-03 | $45.82 | $45.82 | $45.64 | $45.76 | $45.76 | 349,419 |
2024-05-02 | $45.33 | $45.53 | $45.29 | $45.53 | $45.53 | 215,941 |
2024-05-01 | $45.29 | $45.44 | $45.19 | $45.33 | $45.33 | 264,766 |
2024-04-30 | $45.44 | $45.48 | $45.36 | $45.39 | $45.18 | 231,364 |
2024-04-29 | $45.52 | $45.57 | $45.47 | $45.55 | $45.55 | 219,285 |
2024-04-26 | $45.41 | $45.45 | $45.38 | $45.41 | $45.41 | 379,147 |
2024-04-25 | $45.25 | $45.32 | $45.19 | $45.32 | $45.32 | 246,728 |
2024-04-24 | $45.48 | $45.48 | $45.38 | $45.47 | $45.47 | 401,558 |
2024-04-23 | $45.47 | $45.65 | $45.40 | $45.56 | $45.56 | 302,111 |
2024-04-22 | $45.42 | $45.49 | $45.40 | $45.48 | $45.48 | 331,013 |
2024-04-19 | $45.50 | $45.50 | $45.37 | $45.43 | $45.43 | 239,391 |
2024-04-18 | $45.52 | $45.52 | $45.33 | $45.37 | $45.37 | 240,227 |
2024-04-17 | $45.43 | $45.51 | $45.35 | $45.51 | $45.51 | 214,319 |
2024-04-16 | $45.27 | $45.32 | $45.19 | $45.27 | $45.27 | 285,353 |
2024-04-15 | $45.56 | $45.56 | $45.35 | $45.43 | $45.43 | 511,188 |
2024-04-12 | $45.73 | $45.77 | $45.69 | $45.69 | $45.69 | 210,979 |
2024-04-11 | $45.68 | $45.70 | $45.51 | $45.56 | $45.56 | 280,432 |
2024-04-10 | $45.85 | $45.85 | $45.58 | $45.62 | $45.62 | 294,721 |
2024-04-09 | $46.09 | $46.17 | $46.07 | $46.14 | $46.14 | 316,396 |
2024-04-08 | $45.95 | $46.01 | $45.91 | $45.97 | $45.97 | 714,190 |
2024-04-05 | $46.05 | $46.14 | $46.02 | $46.02 | $46.02 | 258,568 |
2024-04-04 | $46.25 | $46.25 | $46.12 | $46.22 | $46.22 | 424,514 |
2024-04-03 | $45.96 | $46.13 | $45.91 | $46.13 | $46.13 | 248,687 |
2024-04-02 | $45.99 | $46.10 | $45.94 | $46.10 | $46.10 | 282,912 |
2024-04-01 | $46.35 | $46.35 | $46.11 | $46.15 | $46.15 | 325,833 |
2024-03-28 | $46.65 | $46.71 | $46.59 | $46.65 | $46.65 | 420,830 |
2024-03-27 | $46.64 | $46.70 | $46.55 | $46.68 | $46.68 | 183,870 |
2024-03-26 | $46.54 | $46.57 | $46.45 | $46.56 | $46.56 | 1,124,075 |
2024-03-25 | $46.53 | $46.53 | $46.47 | $46.50 | $46.50 | 263,315 |
2024-03-22 | $46.58 | $46.61 | $46.54 | $46.57 | $46.57 | 540,481 |
2024-03-21 | $46.47 | $46.50 | $46.37 | $46.43 | $46.43 | 743,490 |
2024-03-20 | $46.34 | $46.42 | $46.26 | $46.38 | $46.38 | 337,802 |
2024-03-19 | $46.27 | $46.34 | $46.23 | $46.30 | $46.30 | 289,258 |
2024-03-18 | $46.22 | $46.23 | $46.15 | $46.18 | $46.18 | 257,058 |
2024-03-15 | $46.24 | $46.26 | $46.18 | $46.23 | $46.23 | 233,502 |
2024-03-14 | $46.40 | $46.40 | $46.23 | $46.24 | $46.24 | 1,066,207 |
2024-03-13 | $46.56 | $46.58 | $46.51 | $46.54 | $46.54 | 369,891 |
2024-03-12 | $46.62 | $46.62 | $46.53 | $46.58 | $46.58 | 327,092 |
2024-03-11 | $46.72 | $46.74 | $46.66 | $46.66 | $46.66 | 387,009 |
2024-03-08 | $46.75 | $47.01 | $46.69 | $46.73 | $46.73 | 292,267 |
2024-03-07 | $46.68 | $46.70 | $46.58 | $46.64 | $46.64 | 1,186,231 |
2024-03-06 | $46.58 | $46.67 | $46.54 | $46.61 | $46.61 | 275,702 |
2024-03-05 | $46.47 | $46.57 | $46.41 | $46.50 | $46.50 | 300,626 |
2024-03-04 | $46.31 | $46.31 | $46.23 | $46.27 | $46.27 | 295,911 |
2024-03-01 | $46.25 | $46.36 | $46.03 | $46.34 | $46.34 | 252,070 |
2024-02-29 | $46.32 | $46.40 | $46.29 | $46.34 | $46.15 | 305,584 |
2024-02-28 | $46.20 | $46.26 | $46.16 | $46.24 | $46.05 | 481,834 |
2024-02-27 | $46.24 | $46.25 | $46.15 | $46.15 | $45.96 | 257,995 |
2024-02-26 | $46.32 | $46.32 | $46.17 | $46.24 | $46.05 | 282,855 |
2024-02-23 | $46.17 | $46.34 | $46.15 | $46.31 | $46.31 | 420,441 |
2024-02-22 | $46.14 | $46.18 | $46.06 | $46.12 | $46.12 | 289,349 |
2024-02-21 | $46.27 | $46.28 | $46.08 | $46.09 | $46.09 | 405,069 |
2024-02-20 | $46.24 | $46.29 | $46.20 | $46.22 | $46.22 | 351,696 |
2024-02-16 | $46.10 | $46.18 | $46.06 | $46.17 | $46.17 | 465,692 |
2024-02-15 | $46.34 | $46.37 | $46.22 | $46.27 | $46.27 | 974,314 |
2024-02-14 | $46.07 | $46.24 | $46.04 | $46.19 | $46.19 | 905,018 |
2024-02-13 | $46.16 | $46.17 | $45.98 | $46.00 | $46.00 | 442,642 |
2024-02-12 | $46.46 | $46.76 | $46.37 | $46.40 | $46.40 | 380,608 |
2024-02-09 | $46.41 | $46.42 | $46.35 | $46.40 | $46.40 | 580,281 |
2024-02-08 | $46.46 | $46.48 | $46.39 | $46.43 | $46.43 | 1,117,067 |
2024-02-07 | $46.55 | $46.67 | $46.51 | $46.55 | $46.55 | 539,033 |
2024-02-06 | $46.46 | $46.64 | $46.42 | $46.59 | $46.59 | 260,897 |
2024-02-05 | $46.50 | $46.51 | $46.35 | $46.39 | $46.39 | 400,990 |
2024-02-02 | $46.80 | $46.83 | $46.65 | $46.74 | $46.74 | 440,550 |
2024-02-01 | $47.10 | $47.27 | $47.04 | $47.18 | $47.18 | 316,483 |
2024-01-31 | $47.06 | $47.21 | $46.98 | $47.13 | $46.93 | 414,300 |
2024-01-30 | $46.90 | $46.90 | $46.73 | $46.90 | $46.70 | 450,837 |
2024-01-29 | $46.74 | $46.86 | $46.69 | $46.85 | $46.65 | 231,773 |
2024-01-26 | $46.70 | $46.70 | $46.56 | $46.63 | $46.44 | 424,351 |
2024-01-25 | $46.60 | $46.66 | $46.55 | $46.63 | $46.44 | 516,414 |
2024-01-24 | $46.70 | $46.70 | $46.43 | $46.44 | $46.25 | 433,674 |
2024-01-23 | $46.51 | $46.56 | $46.46 | $46.55 | $46.36 | 516,858 |
2024-01-22 | $46.68 | $46.73 | $46.58 | $46.63 | $46.44 | 278,819 |
2024-01-19 | $46.50 | $46.52 | $46.38 | $46.52 | $46.32 | 453,875 |
2024-01-18 | $46.60 | $46.61 | $46.44 | $46.49 | $46.30 | 698,804 |
2024-01-17 | $46.61 | $46.66 | $46.50 | $46.58 | $46.39 | 617,779 |
2024-01-16 | $46.88 | $46.90 | $46.59 | $46.71 | $46.51 | 636,335 |
2024-01-12 | $47.03 | $47.12 | $46.95 | $47.02 | $46.82 | 374,589 |
2024-01-11 | $46.77 | $46.94 | $46.70 | $46.90 | $46.70 | 585,761 |
2024-01-10 | $46.81 | $46.92 | $46.71 | $46.73 | $46.53 | 293,191 |
2024-01-09 | $46.72 | $46.78 | $46.70 | $46.72 | $46.52 | 260,574 |
2024-01-08 | $46.63 | $46.84 | $46.59 | $46.77 | $46.57 | 195,246 |
2024-01-05 | $46.56 | $46.81 | $46.48 | $46.59 | $46.59 | 288,687 |
2024-01-04 | $46.71 | $46.75 | $46.65 | $46.68 | $46.68 | 237,523 |
2024-01-03 | $46.70 | $46.93 | $46.65 | $46.92 | $46.92 | 252,173 |
2024-01-02 | $46.90 | $46.96 | $46.85 | $46.89 | $46.89 | 286,766 |
2023-12-29 | $47.10 | $47.19 | $47.04 | $47.09 | $47.09 | 249,837 |
2023-12-28 | $47.30 | $47.30 | $47.12 | $47.18 | $47.18 | 439,565 |
2023-12-27 | $47.35 | $47.48 | $47.29 | $47.48 | $47.29 | 205,958 |
2023-12-26 | $47.13 | $47.20 | $47.10 | $47.17 | $46.99 | 994,565 |
2023-12-22 | $47.26 | $47.26 | $47.05 | $47.10 | $47.10 | 320,909 |
2023-12-21 | $47.31 | $47.31 | $47.09 | $47.14 | $47.14 | 543,895 |
2023-12-20 | $47.14 | $47.20 | $47.03 | $47.18 | $47.18 | 295,055 |
2023-12-19 | $46.99 | $47.06 | $46.95 | $47.00 | $47.00 | 832,412 |
2023-12-18 | $46.95 | $46.96 | $46.88 | $46.95 | $46.95 | 626,659 |
2023-12-15 | $47.06 | $47.11 | $46.94 | $47.02 | $47.02 | 543,787 |
2023-12-14 | $46.99 | $47.13 | $46.88 | $47.07 | $47.07 | 385,871 |
2023-12-13 | $46.23 | $46.65 | $46.01 | $46.62 | $46.62 | 716,294 |
2023-12-12 | $45.93 | $46.07 | $45.90 | $46.04 | $46.04 | 272,754 |
2023-12-11 | $45.91 | $45.97 | $45.81 | $45.95 | $45.95 | 327,698 |
2023-12-08 | $45.98 | $46.02 | $45.86 | $45.95 | $45.95 | 208,334 |
2023-12-07 | $46.13 | $46.26 | $46.11 | $46.16 | $46.16 | 253,981 |
2023-12-06 | $46.09 | $46.23 | $46.05 | $46.19 | $46.19 | 368,733 |
2023-12-05 | $45.90 | $46.05 | $45.89 | $46.02 | $46.02 | 347,128 |
2023-12-04 | $45.73 | $45.79 | $45.64 | $45.74 | $45.74 | 333,817 |
2023-12-01 | $45.48 | $45.89 | $45.47 | $45.84 | $45.84 | 275,650 |
2023-11-30 | $45.70 | $45.72 | $45.62 | $45.68 | $45.50 | 243,913 |
2023-11-29 | $45.74 | $45.84 | $45.70 | $45.84 | $45.65 | 349,359 |
2023-11-28 | $45.35 | $45.57 | $45.32 | $45.57 | $45.57 | 236,527 |
2023-11-27 | $45.23 | $45.36 | $45.17 | $45.35 | $45.35 | 270,613 |
2023-11-24 | $45.17 | $45.17 | $45.09 | $45.11 | $45.11 | 44,811 |
2023-11-22 | $45.32 | $45.37 | $45.19 | $45.29 | $45.29 | 254,205 |
2023-11-21 | $45.26 | $45.31 | $45.18 | $45.25 | $45.25 | 391,502 |
2023-11-20 | $45.11 | $45.22 | $45.06 | $45.21 | $45.21 | 408,636 |
2023-11-17 | $45.16 | $45.18 | $45.05 | $45.13 | $45.13 | 392,333 |
2023-11-16 | $45.04 | $45.14 | $45.00 | $45.09 | $45.09 | 305,647 |
2023-11-15 | $44.87 | $45.03 | $44.77 | $44.81 | $44.81 | 331,599 |
2023-11-14 | $44.96 | $45.07 | $44.94 | $45.03 | $45.03 | 275,537 |
2023-11-13 | $44.35 | $44.46 | $44.30 | $44.40 | $44.40 | 2,372,840 |
2023-11-10 | $44.64 | $44.64 | $44.48 | $44.56 | $44.56 | 182,123 |
2023-11-09 | $44.78 | $44.78 | $44.41 | $44.45 | $44.45 | 290,426 |
2023-11-08 | $44.69 | $44.84 | $44.66 | $44.79 | $44.79 | 395,425 |
2023-11-07 | $44.53 | $44.73 | $44.52 | $44.63 | $44.63 | 500,151 |
2023-11-06 | $44.59 | $44.59 | $44.40 | $44.43 | $44.43 | 381,688 |
2023-11-03 | $44.80 | $44.85 | $44.63 | $44.64 | $44.64 | 417,249 |
2023-11-02 | $44.37 | $44.41 | $44.24 | $44.35 | $44.35 | 476,266 |
2023-11-01 | $43.77 | $44.08 | $43.74 | $44.08 | $44.08 | 1,209,880 |
2023-10-31 | $43.90 | $43.93 | $43.81 | $43.81 | $43.81 | 343,712 |
2023-10-30 | $43.97 | $43.97 | $43.73 | $43.85 | $43.85 | 212,613 |
2023-10-27 | $43.92 | $43.93 | $43.82 | $43.93 | $43.93 | 609,235 |
2023-10-26 | $43.71 | $44.00 | $43.70 | $43.98 | $43.98 | 153,211 |
2023-10-25 | $43.80 | $43.81 | $43.59 | $43.64 | $43.64 | 300,469 |
2023-10-24 | $43.85 | $43.98 | $43.78 | $43.98 | $43.98 | 354,402 |
2023-10-23 | $43.49 | $43.86 | $43.47 | $43.82 | $43.82 | 501,533 |
2023-10-20 | $43.59 | $43.69 | $43.58 | $43.61 | $43.61 | 311,575 |
2023-10-19 | $43.60 | $43.72 | $43.47 | $43.49 | $43.49 | 261,590 |
2023-10-18 | $43.79 | $43.82 | $43.63 | $43.69 | $43.69 | 277,522 |
2023-10-17 | $43.88 | $43.96 | $43.80 | $43.86 | $43.86 | 156,835 |
2023-10-16 | $44.24 | $44.27 | $44.15 | $44.20 | $44.20 | 222,514 |
2023-10-13 | $44.44 | $44.44 | $44.34 | $44.40 | $44.40 | 1,396,305 |
2023-10-12 | $44.47 | $44.50 | $44.15 | $44.17 | $44.17 | 7,299,106 |
2023-10-11 | $44.52 | $44.60 | $44.43 | $44.58 | $44.58 | 166,635 |
2023-10-10 | $44.34 | $44.46 | $44.25 | $44.39 | $44.39 | 256,674 |
2023-10-09 | $44.23 | $44.41 | $44.19 | $44.40 | $44.40 | 65,584 |
2023-10-06 | $43.84 | $44.04 | $43.81 | $43.97 | $43.97 | 359,451 |
2023-10-05 | $44.14 | $44.17 | $44.09 | $44.15 | $44.15 | 124,973 |
2023-10-04 | $44.00 | $44.13 | $43.93 | $44.13 | $44.13 | 1,073,835 |
2023-10-03 | $44.12 | $44.18 | $43.83 | $43.86 | $43.86 | 106,017 |
2023-10-02 | $44.34 | $44.37 | $44.16 | $44.20 | $44.20 | 202,252 |
2023-09-29 | $44.87 | $44.89 | $44.62 | $44.67 | $44.48 | 188,642 |
2023-09-28 | $44.49 | $44.72 | $44.43 | $44.72 | $44.53 | 148,721 |
2023-09-27 | $44.88 | $44.88 | $44.49 | $44.57 | $44.38 | 219,920 |
2023-09-26 | $44.87 | $44.87 | $44.72 | $44.76 | $44.57 | 530,213 |
2023-09-25 | $44.86 | $44.91 | $44.80 | $44.81 | $44.62 | 459,275 |
2023-09-22 | $45.00 | $45.14 | $44.91 | $45.10 | $45.10 | 183,887 |
2023-09-21 | $45.02 | $45.03 | $44.94 | $44.97 | $44.97 | 181,340 |
2023-09-20 | $45.38 | $45.42 | $45.25 | $45.26 | $45.26 | 155,548 |
2023-09-19 | $45.33 | $45.37 | $45.25 | $45.27 | $45.27 | 88,182 |
2023-09-18 | $45.29 | $45.41 | $45.29 | $45.39 | $45.39 | 111,594 |
2023-09-15 | $45.39 | $45.41 | $45.32 | $45.35 | $45.35 | 117,713 |
2023-09-14 | $45.56 | $45.56 | $45.42 | $45.43 | $45.43 | 158,018 |
2023-09-13 | $45.38 | $45.55 | $45.38 | $45.51 | $45.51 | 90,432 |
2023-09-12 | $45.44 | $45.46 | $45.37 | $45.46 | $45.46 | 127,617 |
2023-09-11 | $45.39 | $45.44 | $45.37 | $45.41 | $45.41 | 147,943 |
2023-09-08 | $45.53 | $45.57 | $45.41 | $45.48 | $45.48 | 224,299 |
2023-09-07 | $45.38 | $45.42 | $45.33 | $45.41 | $45.41 | 227,056 |
2023-09-06 | $45.43 | $45.43 | $45.26 | $45.31 | $45.31 | 339,383 |
2023-09-05 | $45.52 | $45.52 | $45.38 | $45.38 | $45.38 | 155,155 |
2023-09-01 | $45.85 | $45.88 | $45.58 | $45.63 | $45.63 | 76,141 |
2023-08-31 | $46.00 | $46.08 | $45.95 | $46.03 | $45.86 | 126,865 |
2023-08-30 | $45.97 | $46.00 | $45.91 | $45.92 | $45.75 | 176,694 |
2023-08-29 | $45.57 | $45.95 | $45.57 | $45.94 | $45.77 | 591,357 |
2023-08-28 | $45.65 | $45.65 | $45.50 | $45.63 | $45.63 | 102,644 |
2023-08-25 | $45.52 | $45.63 | $45.41 | $45.55 | $45.55 | 141,486 |
2023-08-24 | $45.60 | $45.69 | $45.56 | $45.56 | $45.56 | 202,386 |
2023-08-23 | $45.50 | $45.66 | $45.48 | $45.66 | $45.66 | 270,177 |
2023-08-22 | $45.21 | $45.28 | $45.17 | $45.28 | $45.28 | 334,004 |
2023-08-21 | $45.28 | $45.28 | $45.18 | $45.23 | $45.23 | 464,334 |
2023-08-18 | $45.39 | $45.50 | $45.35 | $45.43 | $45.43 | 311,827 |
2023-08-17 | $45.42 | $45.42 | $45.27 | $45.34 | $45.34 | 254,939 |
2023-08-16 | $45.52 | $45.62 | $45.39 | $45.42 | $45.42 | 294,230 |
2023-08-15 | $45.56 | $45.66 | $45.51 | $45.56 | $45.56 | 217,970 |
2023-08-14 | $45.63 | $45.73 | $45.55 | $45.60 | $45.60 | 327,813 |
2023-08-11 | $45.70 | $45.82 | $45.67 | $45.71 | $45.71 | 122,460 |
2023-08-10 | $46.11 | $46.18 | $45.79 | $45.84 | $45.84 | 512,263 |
2023-08-09 | $46.08 | $46.14 | $46.07 | $46.12 | $46.12 | 111,366 |
2023-08-08 | $46.06 | $46.14 | $46.02 | $46.06 | $46.06 | 588,349 |
2023-08-07 | $45.88 | $45.94 | $45.85 | $45.88 | $45.88 | 308,319 |
2023-08-04 | $45.73 | $45.95 | $45.73 | $45.93 | $45.93 | 160,471 |
2023-08-03 | $45.71 | $45.71 | $45.58 | $45.61 | $45.61 | 487,075 |
2023-08-02 | $45.89 | $45.90 | $45.77 | $45.87 | $45.87 | 634,613 |
2023-08-01 | $46.12 | $46.14 | $45.99 | $46.04 | $46.04 | 310,608 |
2023-07-31 | $46.33 | $46.46 | $46.33 | $46.38 | $46.21 | 252,698 |
2023-07-28 | $46.29 | $46.34 | $46.20 | $46.31 | $46.31 | 823,799 |
2023-07-27 | $46.49 | $46.52 | $46.18 | $46.23 | $46.23 | 260,672 |
2023-07-26 | $46.51 | $46.55 | $46.43 | $46.52 | $46.52 | 198,247 |
2023-07-25 | $46.41 | $46.48 | $46.41 | $46.46 | $46.46 | 158,363 |
2023-07-24 | $46.59 | $46.62 | $46.52 | $46.52 | $46.52 | 168,109 |
2023-07-21 | $46.59 | $46.64 | $46.56 | $46.59 | $46.59 | 249,814 |
2023-07-20 | $46.67 | $46.68 | $46.52 | $46.59 | $46.59 | 260,499 |
2023-07-19 | $46.73 | $46.81 | $46.71 | $46.79 | $46.79 | 89,174 |
2023-07-18 | $46.71 | $46.75 | $46.65 | $46.68 | $46.68 | 238,614 |
2023-07-17 | $46.57 | $46.63 | $46.53 | $46.61 | $46.61 | 221,175 |
2023-07-14 | $46.74 | $46.75 | $46.60 | $46.60 | $46.60 | 251,609 |
2023-07-13 | $46.61 | $46.76 | $46.58 | $46.73 | $46.73 | 208,525 |
2023-07-12 | $46.25 | $46.40 | $46.25 | $46.37 | $46.37 | 210,527 |
2023-07-11 | $46.03 | $46.15 | $46.00 | $46.06 | $46.06 | 109,045 |
2023-07-10 | $45.86 | $45.99 | $45.85 | $45.98 | $45.98 | 372,994 |
2023-07-07 | $45.87 | $45.92 | $45.80 | $45.88 | $45.88 | 327,591 |
2023-07-06 | $45.97 | $45.97 | $45.81 | $45.92 | $45.92 | 246,973 |
2023-07-05 | $46.35 | $46.35 | $46.13 | $46.18 | $46.18 | 630,048 |
2023-07-03 | $46.45 | $46.53 | $46.35 | $46.38 | $46.38 | 814,005 |
2023-06-30 | $46.50 | $46.61 | $46.45 | $46.58 | $46.41 | 260,043 |
2023-06-29 | $46.64 | $46.64 | $46.45 | $46.48 | $46.31 | 217,859 |
2023-06-28 | $46.71 | $46.79 | $46.64 | $46.75 | $46.58 | 680,529 |
2023-06-27 | $46.71 | $46.78 | $46.64 | $46.69 | $46.52 | 119,301 |
2023-06-26 | $46.73 | $46.75 | $46.69 | $46.74 | $46.74 | 316,171 |
2023-06-23 | $46.71 | $46.71 | $46.57 | $46.63 | $46.63 | 141,011 |
2023-06-22 | $46.63 | $46.66 | $46.54 | $46.58 | $46.58 | 94,096 |
2023-06-21 | $46.64 | $46.75 | $46.57 | $46.74 | $46.74 | 126,869 |
2023-06-20 | $46.70 | $46.79 | $46.67 | $46.71 | $46.71 | 143,170 |
2023-06-16 | $46.62 | $46.72 | $46.57 | $46.66 | $46.66 | 197,544 |
2023-06-15 | $46.63 | $46.73 | $46.59 | $46.66 | $46.66 | 171,623 |
2023-06-14 | $46.48 | $46.54 | $46.34 | $46.47 | $46.47 | 177,035 |
2023-06-13 | $46.90 | $46.90 | $46.43 | $46.48 | $46.48 | 202,041 |
2023-06-12 | $46.60 | $46.63 | $46.46 | $46.63 | $46.63 | 258,431 |
2023-06-09 | $46.56 | $46.62 | $46.53 | $46.59 | $46.59 | 90,380 |
2023-06-08 | $46.46 | $46.63 | $46.44 | $46.61 | $46.61 | 204,793 |
2023-06-07 | $46.66 | $46.72 | $46.45 | $46.48 | $46.48 | 146,792 |
2023-06-06 | $46.64 | $46.76 | $46.55 | $46.69 | $46.69 | 188,370 |
2023-06-05 | $46.54 | $46.74 | $46.51 | $46.63 | $46.63 | 356,100 |
2023-06-02 | $46.84 | $46.86 | $46.67 | $46.69 | $46.69 | 259,823 |
2023-06-01 | $46.81 | $46.88 | $46.78 | $46.81 | $46.81 | 237,082 |
2023-05-31 | $46.76 | $46.93 | $46.72 | $46.85 | $46.68 | 296,175 |
2023-05-30 | $46.53 | $46.75 | $46.51 | $46.67 | $46.50 | 302,902 |
2023-05-26 | $46.34 | $46.46 | $46.31 | $46.44 | $46.44 | 136,859 |
2023-05-25 | $46.58 | $46.58 | $46.40 | $46.41 | $46.41 | 398,677 |
2023-05-24 | $46.71 | $46.71 | $46.55 | $46.58 | $46.58 | 159,214 |
2023-05-23 | $46.59 | $46.76 | $46.59 | $46.69 | $46.69 | 90,882 |
2023-05-22 | $46.70 | $46.80 | $46.65 | $46.66 | $46.66 | 98,409 |
2023-05-19 | $46.75 | $46.83 | $46.66 | $46.70 | $46.70 | 73,705 |
2023-05-18 | $46.91 | $46.97 | $46.83 | $46.84 | $46.84 | 164,266 |
2023-05-17 | $47.09 | $47.13 | $47.01 | $47.02 | $47.02 | 67,294 |
2023-05-16 | $47.13 | $47.20 | $47.05 | $47.14 | $47.14 | 146,210 |
2023-05-15 | $47.19 | $47.29 | $47.19 | $47.23 | $47.23 | 163,158 |
2023-05-12 | $47.53 | $47.54 | $47.04 | $47.04 | $47.04 | 112,351 |
2023-05-11 | $47.55 | $47.57 | $47.28 | $47.51 | $47.51 | 117,613 |
2023-05-10 | $47.24 | $47.34 | $47.23 | $47.33 | $47.33 | 123,151 |
2023-05-09 | $47.20 | $47.20 | $47.09 | $47.10 | $47.10 | 114,690 |
2023-05-08 | $47.22 | $47.26 | $47.14 | $47.16 | $47.16 | 154,091 |
2023-05-05 | $47.42 | $47.45 | $47.36 | $47.43 | $47.43 | 182,657 |
2023-05-04 | $47.53 | $47.71 | $47.48 | $47.56 | $47.56 | 199,949 |
2023-05-03 | $47.60 | $47.60 | $47.41 | $47.55 | $47.55 | 130,192 |
2023-05-02 | $47.06 | $47.32 | $47.03 | $47.31 | $47.31 | 277,863 |
2023-05-01 | $47.28 | $47.36 | $46.99 | $47.02 | $47.02 | 442,774 |
2023-04-28 | $47.47 | $47.54 | $47.41 | $47.53 | $47.35 | 227,371 |
2023-04-27 | $47.38 | $47.38 | $47.20 | $47.32 | $47.32 | 213,132 |
2023-04-26 | $47.68 | $47.68 | $47.44 | $47.47 | $47.47 | 338,747 |
2023-04-25 | $47.49 | $47.67 | $47.49 | $47.58 | $47.58 | 240,411 |
2023-04-24 | $47.24 | $47.38 | $47.21 | $47.30 | $47.30 | 67,156 |
2023-04-21 | $47.29 | $47.30 | $47.15 | $47.18 | $47.18 | 111,495 |
2023-04-20 | $47.13 | $47.26 | $47.13 | $47.19 | $47.19 | 139,076 |
2023-04-19 | $47.04 | $47.07 | $47.00 | $47.06 | $47.06 | 127,669 |
2023-04-18 | $47.08 | $47.16 | $47.08 | $47.13 | $47.13 | 112,093 |
2023-04-17 | $47.20 | $47.20 | $47.06 | $47.09 | $47.09 | 123,606 |
2023-04-14 | $47.36 | $47.41 | $47.29 | $47.32 | $47.32 | 124,134 |
2023-04-13 | $47.58 | $47.62 | $47.48 | $47.52 | $47.52 | 254,648 |
2023-04-12 | $47.59 | $47.59 | $47.41 | $47.51 | $47.51 | 102,548 |
2023-04-11 | $47.41 | $47.56 | $47.39 | $47.48 | $47.48 | 157,428 |
2023-04-10 | $47.60 | $47.61 | $47.47 | $47.52 | $47.52 | 182,421 |
2023-04-06 | $47.79 | $47.86 | $47.75 | $47.75 | $47.75 | 281,080 |
2023-04-05 | $47.71 | $47.83 | $47.69 | $47.72 | $47.72 | 153,208 |
2023-04-04 | $47.31 | $47.66 | $47.31 | $47.60 | $47.60 | 109,969 |
2023-04-03 | $47.27 | $47.55 | $47.26 | $47.44 | $47.44 | 200,849 |
2023-03-31 | $47.27 | $47.43 | $47.21 | $47.39 | $47.23 | 121,938 |
2023-03-30 | $47.09 | $47.27 | $47.09 | $47.17 | $47.01 | 131,872 |
2023-03-29 | $46.99 | $47.09 | $46.97 | $47.06 | $46.90 | 139,197 |
2023-03-28 | $47.04 | $47.11 | $47.03 | $47.06 | $46.90 | 82,935 |
2023-03-27 | $47.27 | $47.37 | $47.20 | $47.20 | $47.04 | 137,470 |
2023-03-24 | $47.67 | $47.67 | $47.50 | $47.53 | $47.37 | 162,162 |
2023-03-23 | $47.36 | $47.49 | $47.27 | $47.46 | $47.30 | 124,759 |
2023-03-22 | $46.93 | $47.27 | $46.87 | $47.26 | $47.10 | 106,613 |
2023-03-21 | $47.04 | $47.08 | $46.95 | $46.99 | $46.83 | 373,511 |
2023-03-20 | $47.29 | $47.30 | $47.09 | $47.14 | $46.98 | 159,041 |
2023-03-17 | $47.17 | $47.45 | $47.14 | $47.36 | $47.20 | 288,470 |
2023-03-16 | $47.36 | $47.37 | $46.97 | $47.03 | $46.87 | 428,832 |
2023-03-15 | $47.03 | $47.24 | $46.91 | $47.06 | $46.90 | 102,510 |
2023-03-14 | $46.86 | $47.00 | $46.78 | $46.83 | $46.67 | 242,514 |
2023-03-13 | $47.29 | $47.29 | $46.89 | $46.97 | $46.81 | 163,465 |
2023-03-10 | $46.59 | $46.64 | $46.43 | $46.58 | $46.42 | 117,478 |
2023-03-09 | $46.01 | $46.19 | $46.00 | $46.11 | $45.95 | 159,352 |
2023-03-08 | $46.15 | $46.20 | $45.99 | $46.03 | $45.87 | 100,988 |
2023-03-07 | $46.15 | $46.20 | $46.03 | $46.07 | $45.92 | 334,941 |
2023-03-06 | $46.26 | $46.26 | $46.11 | $46.13 | $45.97 | 92,017 |
2023-03-03 | $46.01 | $46.15 | $45.92 | $46.14 | $46.14 | 149,827 |
2023-03-02 | $45.99 | $45.99 | $45.75 | $45.84 | $45.84 | 190,536 |
2023-03-01 | $46.10 | $46.12 | $45.95 | $45.98 | $45.98 | 464,715 |
2023-02-28 | $46.19 | $46.31 | $46.14 | $46.30 | $46.16 | 179,171 |
2023-02-27 | $46.27 | $46.31 | $46.23 | $46.28 | $46.28 | 131,648 |
2023-02-24 | $46.26 | $46.30 | $46.18 | $46.24 | $46.24 | 197,442 |
2023-02-23 | $46.32 | $46.46 | $46.31 | $46.44 | $46.44 | 1,110,026 |
2023-02-22 | $46.23 | $46.33 | $46.23 | $46.28 | $46.28 | 87,466 |
2023-02-21 | $46.37 | $46.37 | $46.21 | $46.23 | $46.23 | 76,502 |
2023-02-17 | $46.37 | $46.55 | $46.36 | $46.54 | $46.54 | 164,978 |
2023-02-16 | $46.64 | $46.64 | $46.45 | $46.48 | $46.48 | 169,757 |
2023-02-15 | $46.68 | $46.73 | $46.60 | $46.64 | $46.64 | 233,561 |
2023-02-14 | $46.86 | $46.92 | $46.69 | $46.76 | $46.76 | 113,199 |
2023-02-13 | $46.83 | $46.93 | $46.77 | $46.87 | $46.87 | 125,380 |
2023-02-10 | $46.93 | $46.95 | $46.83 | $46.84 | $46.84 | 378,684 |
2023-02-09 | $47.25 | $47.27 | $47.00 | $47.04 | $47.04 | 205,538 |
2023-02-08 | $47.11 | $47.18 | $47.05 | $47.14 | $47.14 | 97,161 |
2023-02-07 | $47.15 | $47.28 | $47.08 | $47.08 | $47.08 | 303,540 |
2023-02-06 | $47.26 | $47.32 | $47.21 | $47.21 | $47.21 | 93,945 |
2023-02-03 | $47.62 | $47.64 | $47.52 | $47.60 | $47.60 | 144,693 |
2023-02-02 | $47.94 | $47.97 | $47.83 | $47.89 | $47.89 | 96,092 |
2023-02-01 | $47.52 | $47.73 | $47.40 | $47.73 | $47.73 | 96,758 |
2023-01-31 | $47.52 | $47.59 | $47.40 | $47.59 | $47.42 | 165,976 |
2023-01-30 | $47.43 | $47.49 | $47.39 | $47.41 | $47.24 | 71,192 |
2023-01-27 | $47.45 | $47.54 | $47.44 | $47.51 | $47.34 | 106,838 |
2023-01-26 | $47.59 | $47.67 | $47.49 | $47.59 | $47.42 | 178,617 |
2023-01-25 | $47.56 | $47.63 | $47.50 | $47.61 | $47.44 | 139,420 |
2023-01-24 | $47.38 | $47.54 | $47.33 | $47.53 | $47.36 | 127,296 |
2023-01-23 | $47.36 | $47.46 | $47.35 | $47.40 | $47.23 | 57,671 |
2023-01-20 | $47.57 | $47.59 | $47.45 | $47.48 | $47.48 | 423,797 |
2023-01-19 | $47.73 | $47.75 | $47.64 | $47.69 | $47.69 | 64,943 |
2023-01-18 | $47.72 | $47.76 | $47.60 | $47.70 | $47.70 | 211,958 |
2023-01-17 | $47.32 | $47.42 | $47.32 | $47.37 | $47.37 | 95,529 |
2023-01-13 | $47.48 | $47.58 | $47.42 | $47.46 | $47.46 | 64,980 |
2023-01-12 | $47.26 | $47.48 | $47.10 | $47.47 | $47.47 | 83,119 |
2023-01-11 | $46.98 | $47.12 | $46.98 | $47.12 | $47.12 | 101,091 |
2023-01-10 | $46.89 | $46.97 | $46.82 | $46.89 | $46.89 | 370,897 |
2023-01-09 | $46.86 | $47.04 | $46.85 | $46.98 | $46.98 | 79,757 |
2023-01-06 | $46.42 | $46.81 | $46.42 | $46.78 | $46.78 | 69,875 |
2023-01-05 | $46.28 | $46.43 | $46.24 | $46.39 | $46.39 | 93,231 |
2023-01-04 | $46.42 | $46.44 | $46.32 | $46.38 | $46.38 | 57,455 |
2023-01-03 | $46.27 | $46.31 | $46.10 | $46.17 | $46.17 | 509,928 |
2022-12-30 | $46.07 | $46.09 | $45.93 | $45.93 | $45.93 | 152,336 |
2022-12-29 | $46.04 | $46.14 | $46.01 | $46.11 | $46.11 | 365,603 |
2022-12-28 | $46.25 | $46.31 | $46.12 | $46.14 | $45.99 | 771,732 |
2022-12-27 | $46.40 | $46.45 | $46.24 | $46.34 | $46.18 | 311,943 |
2022-12-23 | $46.57 | $46.63 | $46.56 | $46.58 | $46.42 | 67,260 |
2022-12-22 | $46.74 | $46.77 | $46.70 | $46.75 | $46.59 | 135,454 |
2022-12-21 | $46.76 | $46.77 | $46.71 | $46.74 | $46.58 | 104,762 |
2022-12-20 | $46.67 | $46.73 | $46.62 | $46.67 | $46.51 | 93,805 |
2022-12-19 | $47.03 | $47.03 | $46.90 | $46.99 | $46.83 | 189,341 |
2022-12-16 | $47.08 | $47.29 | $47.06 | $47.20 | $47.04 | 209,041 |
2022-12-15 | $47.26 | $47.33 | $47.22 | $47.29 | $47.13 | 58,966 |
2022-12-14 | $47.19 | $47.25 | $47.06 | $47.22 | $47.06 | 116,693 |
2022-12-13 | $47.20 | $47.26 | $47.06 | $47.10 | $46.94 | 149,663 |
2022-12-12 | $47.13 | $47.13 | $46.82 | $46.85 | $46.69 | 140,804 |
2022-12-09 | $46.99 | $47.00 | $46.91 | $46.91 | $46.75 | 59,456 |
2022-12-08 | $47.10 | $47.20 | $47.09 | $47.17 | $47.01 | 89,371 |
2022-12-07 | $46.97 | $47.16 | $46.96 | $47.12 | $46.96 | 105,072 |
2022-12-06 | $46.77 | $46.90 | $46.73 | $46.80 | $46.64 | 210,351 |
2022-12-05 | $46.83 | $46.90 | $46.70 | $46.79 | $46.63 | 152,820 |
2022-12-02 | $46.71 | $46.96 | $46.64 | $46.96 | $46.80 | 131,334 |
2022-12-01 | $46.54 | $46.83 | $46.47 | $46.78 | $46.62 | 223,660 |
2022-11-30 | $46.18 | $46.45 | $46.12 | $46.45 | $46.15 | 174,570 |
2022-11-29 | $46.38 | $46.38 | $46.23 | $46.26 | $45.96 | 293,795 |
2022-11-28 | $46.44 | $46.45 | $46.28 | $46.32 | $46.02 | 218,557 |
2022-11-25 | $46.49 | $46.49 | $46.34 | $46.42 | $46.42 | 125,016 |
2022-11-23 | $46.32 | $46.39 | $46.23 | $46.38 | $46.38 | 135,429 |
2022-11-22 | $46.11 | $46.20 | $46.07 | $46.18 | $46.18 | 273,974 |
2022-11-21 | $46.07 | $46.12 | $45.93 | $45.97 | $45.97 | 375,861 |
2022-11-18 | $46.07 | $46.10 | $45.95 | $45.97 | $45.97 | 64,998 |
2022-11-17 | $46.02 | $46.10 | $45.94 | $46.02 | $46.02 | 129,413 |
2022-11-16 | $46.05 | $46.26 | $46.04 | $46.18 | $46.18 | 172,671 |
2022-11-15 | $45.77 | $45.94 | $45.75 | $45.92 | $45.92 | 134,878 |
2022-11-14 | $45.69 | $45.71 | $45.59 | $45.59 | $45.59 | 437,776 |
2022-11-11 | $45.61 | $45.75 | $45.61 | $45.70 | $45.70 | 62,277 |
2022-11-10 | $45.25 | $45.57 | $45.25 | $45.56 | $45.56 | 87,736 |
2022-11-09 | $44.82 | $44.94 | $44.75 | $44.86 | $44.86 | 114,634 |
2022-11-08 | $44.77 | $44.88 | $44.74 | $44.87 | $44.87 | 100,960 |
2022-11-07 | $44.82 | $44.84 | $44.69 | $44.71 | $44.71 | 61,000 |
2022-11-04 | $44.84 | $44.95 | $44.79 | $44.81 | $44.81 | 124,431 |
2022-11-03 | $44.79 | $44.94 | $44.78 | $44.88 | $44.88 | 148,746 |
2022-11-02 | $45.12 | $45.44 | $44.96 | $45.03 | $45.03 | 76,039 |
2022-11-01 | $45.24 | $45.24 | $45.07 | $45.12 | $45.12 | 97,415 |
2022-10-31 | $45.24 | $45.24 | $45.13 | $45.19 | $45.06 | 118,310 |
2022-10-28 | $45.35 | $45.45 | $45.35 | $45.40 | $45.26 | 143,475 |
2022-10-27 | $45.28 | $45.44 | $45.21 | $45.33 | $45.19 | 173,343 |
2022-10-26 | $45.11 | $45.22 | $45.11 | $45.18 | $45.05 | 251,318 |
2022-10-25 | $44.90 | $45.08 | $44.90 | $44.95 | $44.81 | 281,599 |
2022-10-24 | $44.64 | $44.79 | $44.60 | $44.67 | $44.54 | 105,800 |
2022-10-21 | $44.55 | $44.71 | $44.51 | $44.71 | $44.57 | 45,941 |
2022-10-20 | $44.88 | $44.95 | $44.74 | $44.77 | $44.64 | 90,765 |
2022-10-19 | $45.08 | $45.16 | $44.99 | $45.04 | $44.90 | 61,801 |
2022-10-18 | $45.28 | $45.29 | $45.12 | $45.25 | $45.11 | 48,342 |
2022-10-17 | $45.25 | $45.28 | $45.19 | $45.19 | $45.06 | 45,014 |
2022-10-14 | $45.36 | $45.36 | $45.11 | $45.17 | $45.03 | 61,031 |
2022-10-13 | $45.04 | $45.44 | $45.04 | $45.32 | $45.19 | 56,676 |
2022-10-12 | $45.33 | $45.46 | $45.31 | $45.45 | $45.32 | 316,899 |
2022-10-11 | $45.40 | $45.56 | $45.36 | $45.36 | $45.36 | 463,951 |
2022-10-10 | $45.60 | $45.60 | $45.42 | $45.50 | $45.50 | 109,395 |
2022-10-07 | $45.66 | $45.71 | $45.61 | $45.65 | $45.65 | 48,087 |
2022-10-06 | $45.90 | $45.95 | $45.82 | $45.85 | $45.85 | 200,882 |
2022-10-05 | $45.98 | $46.02 | $45.91 | $46.01 | $46.01 | 36,758 |
2022-10-04 | $46.12 | $46.22 | $46.09 | $46.14 | $46.14 | 48,780 |
2022-10-03 | $45.89 | $46.06 | $45.85 | $45.95 | $45.95 | 88,598 |
2022-09-30 | $45.98 | $46.04 | $45.77 | $45.88 | $45.88 | 367,571 |
2022-09-29 | $45.90 | $45.99 | $45.88 | $45.94 | $45.94 | 104,843 |
2022-09-28 | $45.75 | $46.08 | $45.75 | $46.00 | $46.00 | 155,888 |
2022-09-27 | $45.76 | $45.93 | $45.55 | $45.58 | $45.58 | 292,505 |
2022-09-26 | $46.17 | $46.20 | $45.92 | $45.97 | $45.97 | 232,311 |
2022-09-23 | $46.34 | $46.47 | $46.25 | $46.45 | $46.45 | 145,034 |
2022-09-22 | $46.67 | $46.67 | $46.47 | $46.49 | $46.49 | 45,120 |
2022-09-21 | $46.78 | $47.00 | $46.64 | $46.87 | $46.87 | 117,853 |
2022-09-20 | $46.73 | $46.86 | $46.71 | $46.78 | $46.78 | 52,808 |
2022-09-19 | $46.83 | $46.98 | $46.82 | $46.95 | $46.95 | 50,326 |
2022-09-16 | $46.90 | $47.01 | $46.90 | $46.96 | $46.96 | 79,069 |
2022-09-15 | $47.08 | $47.10 | $47.03 | $47.04 | $47.04 | 41,198 |
2022-09-14 | $47.05 | $47.18 | $47.05 | $47.18 | $47.18 | 47,630 |
2022-09-13 | $47.16 | $47.19 | $47.12 | $47.15 | $47.15 | 32,603 |
2022-09-12 | $47.48 | $47.52 | $47.36 | $47.40 | $47.40 | 36,505 |
2022-09-09 | $47.46 | $47.52 | $47.39 | $47.45 | $47.45 | 82,286 |
2022-09-08 | $47.46 | $47.54 | $47.41 | $47.42 | $47.42 | 80,734 |
2022-09-07 | $47.31 | $47.48 | $47.31 | $47.47 | $47.47 | 53,078 |
2022-09-06 | $47.48 | $47.57 | $47.24 | $47.31 | $47.31 | 74,647 |
2022-09-02 | $47.53 | $47.64 | $47.50 | $47.60 | $47.60 | 43,152 |
2022-09-01 | $47.51 | $47.53 | $47.40 | $47.49 | $47.49 | 64,530 |
2022-08-31 | $47.95 | $47.99 | $47.81 | $47.82 | $47.69 | 51,451 |
2022-08-30 | $48.03 | $48.10 | $47.91 | $48.00 | $47.87 | 100,228 |
2022-08-29 | $48.04 | $48.06 | $48.00 | $48.02 | $47.89 | 57,880 |
2022-08-26 | $48.26 | $48.31 | $48.17 | $48.25 | $48.12 | 43,318 |
2022-08-25 | $48.10 | $48.27 | $48.04 | $48.27 | $48.14 | 39,945 |
2022-08-24 | $48.11 | $48.11 | $48.01 | $48.05 | $47.92 | 110,215 |
2022-08-23 | $48.24 | $48.50 | $48.15 | $48.24 | $48.11 | 78,012 |
2022-08-22 | $48.34 | $48.34 | $48.21 | $48.30 | $48.17 | 61,957 |
2022-08-19 | $48.51 | $48.52 | $48.38 | $48.44 | $48.31 | 37,009 |
2022-08-18 | $48.69 | $48.74 | $48.66 | $48.69 | $48.56 | 49,132 |
2022-08-17 | $48.70 | $48.72 | $48.61 | $48.70 | $48.57 | 33,281 |
2022-08-16 | $48.87 | $48.90 | $48.77 | $48.90 | $48.77 | 29,210 |
2022-08-15 | $48.94 | $48.95 | $48.89 | $48.95 | $48.81 | 59,158 |
2022-08-12 | $48.74 | $48.82 | $48.68 | $48.82 | $48.69 | 13,809 |
2022-08-11 | $48.95 | $48.96 | $48.65 | $48.71 | $48.58 | 30,495 |
2022-08-10 | $48.90 | $48.99 | $48.77 | $48.78 | $48.65 | 364,120 |
2022-08-09 | $48.79 | $48.84 | $48.76 | $48.80 | $48.67 | 69,502 |
2022-08-08 | $48.81 | $48.88 | $48.80 | $48.88 | $48.75 | 44,139 |
2022-08-05 | $48.80 | $48.81 | $48.70 | $48.78 | $48.65 | 39,281 |
2022-08-04 | $49.03 | $49.15 | $49.01 | $49.14 | $49.01 | 37,254 |
2022-08-03 | $48.80 | $49.02 | $48.71 | $49.02 | $48.89 | 63,978 |
2022-08-02 | $49.32 | $49.36 | $48.96 | $48.98 | $48.85 | 38,055 |
2022-08-01 | $49.18 | $49.32 | $49.18 | $49.27 | $49.14 | 23,491 |
2022-07-29 | $49.15 | $49.36 | $49.15 | $49.25 | $49.00 | 82,962 |
2022-07-28 | $49.06 | $49.13 | $49.02 | $49.04 | $48.79 | 29,143 |
2022-07-27 | $48.83 | $48.92 | $48.70 | $48.79 | $48.54 | 37,817 |
2022-07-26 | $48.91 | $48.94 | $48.68 | $48.71 | $48.47 | 36,382 |
2022-07-25 | $48.75 | $48.85 | $48.75 | $48.81 | $48.56 | 29,538 |
2022-07-22 | $48.82 | $48.91 | $48.79 | $48.84 | $48.59 | 23,385 |
2022-07-21 | $48.30 | $48.51 | $48.30 | $48.50 | $48.26 | 42,981 |
2022-07-20 | $48.31 | $48.33 | $48.10 | $48.11 | $47.87 | 148,494 |
2022-07-19 | $48.26 | $48.26 | $48.15 | $48.22 | $47.98 | 17,671 |
2022-07-18 | $48.25 | $48.52 | $48.18 | $48.27 | $48.03 | 116,742 |
2022-07-15 | $48.18 | $48.32 | $48.17 | $48.30 | $48.06 | 87,594 |
2022-07-14 | $48.10 | $48.18 | $48.06 | $48.07 | $47.83 | 76,569 |
2022-07-13 | $47.98 | $48.32 | $47.98 | $48.32 | $48.07 | 109,080 |
2022-07-12 | $48.29 | $48.35 | $48.19 | $48.20 | $47.96 | 44,987 |
2022-07-11 | $48.06 | $48.12 | $48.03 | $48.12 | $47.88 | 41,882 |
2022-07-08 | $47.99 | $48.20 | $47.95 | $48.09 | $47.85 | 73,032 |
2022-07-07 | $48.22 | $48.22 | $48.11 | $48.15 | $47.91 | 20,872 |
2022-07-06 | $48.51 | $48.52 | $48.26 | $48.26 | $48.02 | 62,069 |
2022-07-05 | $48.39 | $48.46 | $48.33 | $48.44 | $48.20 | 38,685 |
2022-07-01 | $48.15 | $48.42 | $48.15 | $48.32 | $48.08 | 47,494 |
2022-06-30 | $48.00 | $48.12 | $47.97 | $48.04 | $47.70 | 569,771 |
2022-06-29 | $47.74 | $47.88 | $47.66 | $47.86 | $47.52 | 86,023 |
2022-06-28 | $47.67 | $47.76 | $47.61 | $47.72 | $47.38 | 71,697 |
2022-06-27 | $47.73 | $47.88 | $47.68 | $47.75 | $47.41 | 59,776 |
2022-06-24 | $47.59 | $48.03 | $47.59 | $47.92 | $47.58 | 90,511 |
2022-06-23 | $47.86 | $48.06 | $47.85 | $47.90 | $47.56 | 43,370 |
2022-06-22 | $47.63 | $47.72 | $47.52 | $47.60 | $47.26 | 67,742 |
2022-06-21 | $47.41 | $47.50 | $47.19 | $47.19 | $46.86 | 195,043 |
2022-06-17 | $47.52 | $47.62 | $47.37 | $47.58 | $47.24 | 148,112 |
2022-06-16 | $47.11 | $47.52 | $47.11 | $47.52 | $47.19 | 49,212 |
2022-06-15 | $47.20 | $47.35 | $47.10 | $47.31 | $46.98 | 77,303 |
2022-06-14 | $47.28 | $47.29 | $47.02 | $47.05 | $46.72 | 194,162 |
2022-06-13 | $47.59 | $47.67 | $47.20 | $47.31 | $46.98 | 256,376 |
2022-06-10 | $48.26 | $48.26 | $48.03 | $48.12 | $47.78 | 66,107 |
2022-06-09 | $48.42 | $48.46 | $48.31 | $48.41 | $48.07 | 53,122 |
2022-06-08 | $48.55 | $48.61 | $48.53 | $48.53 | $48.19 | 121,526 |
2022-06-07 | $48.53 | $48.80 | $48.52 | $48.67 | $48.33 | 246,844 |
2022-06-06 | $48.72 | $48.72 | $48.54 | $48.57 | $48.23 | 184,838 |
2022-06-03 | $48.64 | $48.85 | $48.63 | $48.85 | $48.51 | 43,809 |
2022-06-02 | $48.83 | $49.00 | $48.71 | $48.99 | $48.64 | 100,967 |
2022-06-01 | $48.92 | $48.99 | $48.77 | $48.99 | $48.64 | 538,473 |
2022-05-31 | $49.08 | $49.15 | $48.97 | $49.10 | $48.65 | 24,627 |
2022-05-27 | $49.26 | $49.44 | $49.26 | $49.43 | $48.97 | 35,363 |
2022-05-26 | $49.16 | $49.26 | $49.11 | $49.26 | $48.81 | 41,763 |
2022-05-25 | $49.04 | $49.11 | $49.01 | $49.11 | $48.66 | 15,181 |
2022-05-24 | $48.70 | $48.90 | $48.70 | $48.90 | $48.45 | 26,839 |
2022-05-23 | $48.67 | $48.74 | $48.54 | $48.54 | $48.09 | 33,276 |
2022-05-20 | $48.66 | $48.80 | $48.66 | $48.79 | $48.34 | 70,996 |
2022-05-19 | $48.73 | $48.73 | $48.45 | $48.59 | $48.14 | 88,981 |
2022-05-18 | $48.32 | $48.57 | $48.32 | $48.56 | $48.11 | 29,099 |
2022-05-17 | $48.48 | $48.54 | $48.41 | $48.46 | $48.01 | 51,631 |
2022-05-16 | $48.59 | $48.67 | $48.58 | $48.62 | $48.17 | 29,049 |
2022-05-13 | $48.62 | $48.67 | $48.57 | $48.62 | $48.17 | 77,845 |
2022-05-12 | $48.71 | $48.91 | $48.52 | $48.72 | $48.27 | 236,608 |
2022-05-11 | $48.46 | $48.57 | $48.38 | $48.56 | $48.11 | 363,480 |
2022-05-10 | $48.61 | $48.63 | $48.34 | $48.40 | $47.95 | 106,441 |
2022-05-09 | $48.26 | $48.44 | $48.23 | $48.36 | $47.91 | 32,594 |
2022-05-06 | $48.47 | $48.55 | $48.38 | $48.41 | $47.96 | 62,086 |
2022-05-05 | $48.82 | $48.82 | $48.46 | $48.66 | $48.21 | 20,823 |
2022-05-04 | $48.71 | $48.96 | $48.63 | $48.96 | $48.51 | 36,588 |
2022-05-03 | $48.79 | $48.91 | $48.66 | $48.66 | $48.21 | 53,908 |
2022-05-02 | $48.83 | $48.83 | $48.51 | $48.64 | $48.19 | 96,796 |
2022-04-29 | $49.06 | $49.23 | $49.06 | $49.10 | $48.54 | 46,594 |
2022-04-28 | $49.19 | $49.31 | $49.10 | $49.25 | $48.69 | 165,750 |
2022-04-27 | $49.46 | $49.47 | $49.29 | $49.32 | $48.76 | 44,928 |
2022-04-26 | $49.46 | $49.51 | $49.39 | $49.49 | $48.93 | 60,655 |
2022-04-25 | $49.24 | $49.34 | $49.24 | $49.30 | $48.74 | 99,197 |
2022-04-22 | $49.08 | $49.15 | $49.04 | $49.08 | $48.52 | 41,999 |
2022-04-21 | $49.38 | $49.38 | $48.99 | $49.17 | $48.61 | 50,272 |
2022-04-20 | $49.31 | $49.41 | $49.25 | $49.30 | $48.74 | 106,733 |
2022-04-19 | $49.30 | $49.33 | $49.24 | $49.24 | $48.68 | 47,240 |
2022-04-18 | $49.63 | $49.63 | $49.52 | $49.54 | $48.98 | 37,438 |
2022-04-14 | $49.85 | $49.85 | $49.63 | $49.63 | $49.07 | 25,589 |
2022-04-13 | $49.86 | $49.93 | $49.83 | $49.83 | $49.26 | 21,724 |
2022-04-12 | $49.84 | $49.87 | $49.76 | $49.78 | $49.21 | 153,134 |
2022-04-11 | $49.77 | $49.77 | $49.65 | $49.66 | $49.09 | 19,768 |
2022-04-08 | $49.98 | $50.03 | $49.87 | $49.92 | $49.35 | 34,646 |
2022-04-07 | $50.14 | $50.19 | $50.11 | $50.15 | $49.58 | 17,620 |
2022-04-06 | $50.18 | $50.29 | $50.14 | $50.27 | $49.70 | 26,802 |
2022-04-05 | $50.75 | $50.75 | $50.47 | $50.48 | $49.91 | 24,670 |
2022-04-04 | $50.88 | $50.88 | $50.82 | $50.86 | $50.28 | 35,618 |
2022-04-01 | $50.86 | $50.91 | $50.68 | $50.89 | $50.31 | 37,643 |
2022-03-31 | $51.03 | $51.09 | $51.01 | $51.07 | $50.40 | 53,054 |
2022-03-30 | $50.80 | $51.01 | $50.80 | $51.00 | $50.32 | 89,724 |
2022-03-29 | $50.74 | $51.00 | $50.71 | $50.90 | $50.23 | 64,602 |
2022-03-28 | $50.59 | $50.67 | $50.57 | $50.64 | $49.98 | 28,888 |
2022-03-25 | $50.77 | $50.77 | $50.61 | $50.66 | $49.99 | 70,032 |
2022-03-24 | $50.86 | $50.96 | $50.84 | $50.93 | $50.26 | 39,711 |
2022-03-23 | $50.94 | $51.18 | $50.88 | $51.03 | $50.36 | 68,225 |
2022-03-22 | $50.88 | $50.91 | $50.85 | $50.89 | $50.22 | 24,169 |
2022-03-21 | $51.15 | $51.17 | $51.03 | $51.03 | $50.36 | 22,992 |
2022-03-18 | $51.31 | $51.45 | $51.28 | $51.44 | $50.76 | 27,987 |
2022-03-17 | $51.23 | $51.33 | $51.17 | $51.26 | $50.59 | 18,959 |
2022-03-16 | $51.11 | $51.20 | $51.00 | $51.20 | $50.53 | 24,307 |
2022-03-15 | $51.12 | $51.16 | $51.06 | $51.07 | $50.40 | 43,852 |
2022-03-14 | $51.28 | $51.28 | $51.08 | $51.11 | $50.43 | 107,087 |
2022-03-11 | $51.54 | $51.60 | $51.50 | $51.55 | $50.87 | 32,611 |
2022-03-10 | $51.62 | $51.66 | $51.55 | $51.58 | $50.90 | 34,264 |
2022-03-09 | $51.83 | $51.91 | $51.81 | $51.85 | $51.17 | 18,552 |
2022-03-08 | $51.96 | $52.01 | $51.90 | $51.95 | $51.27 | 45,629 |
2022-03-07 | $52.23 | $52.33 | $52.18 | $52.25 | $51.56 | 141,440 |
2022-03-04 | $52.39 | $52.45 | $52.35 | $52.39 | $51.70 | 19,749 |
2022-03-03 | $52.22 | $52.30 | $52.16 | $52.24 | $51.55 | 32,324 |
2022-03-02 | $52.49 | $52.49 | $52.27 | $52.28 | $51.59 | 24,724 |
2022-03-01 | $52.44 | $52.61 | $52.43 | $52.49 | $51.80 | 17,644 |
2022-02-28 | $52.24 | $52.43 | $52.24 | $52.37 | $51.59 | 21,175 |
2022-02-25 | $52.02 | $52.23 | $52.00 | $52.14 | $51.37 | 98,403 |
2022-02-24 | $52.07 | $52.08 | $52.00 | $52.03 | $51.26 | 23,081 |
2022-02-23 | $52.09 | $52.11 | $52.02 | $52.04 | $51.26 | 37,433 |
2022-02-22 | $52.15 | $52.20 | $52.11 | $52.17 | $51.40 | 30,007 |
2022-02-18 | $52.20 | $52.24 | $52.18 | $52.22 | $51.44 | 17,411 |
2022-02-17 | $52.12 | $52.19 | $52.09 | $52.12 | $51.35 | 37,849 |
2022-02-16 | $52.01 | $52.13 | $52.00 | $52.06 | $51.29 | 195,224 |
2022-02-15 | $52.03 | $52.10 | $51.99 | $52.01 | $51.24 | 117,978 |
2022-02-14 | $52.18 | $52.21 | $52.07 | $52.14 | $51.37 | 20,147 |
2022-02-11 | $52.25 | $52.34 | $52.08 | $52.28 | $51.50 | 6,474 |
2022-02-10 | $52.42 | $52.44 | $52.16 | $52.24 | $51.46 | 22,481 |
2022-02-09 | $52.58 | $52.64 | $52.57 | $52.60 | $51.82 | 27,110 |
2022-02-08 | $52.54 | $52.57 | $52.53 | $52.53 | $51.75 | 56,004 |
2022-02-07 | $52.58 | $52.63 | $52.53 | $52.59 | $51.81 | 11,853 |
2022-02-04 | $52.69 | $52.71 | $52.58 | $52.64 | $51.86 | 58,763 |
2022-02-03 | $52.95 | $52.95 | $52.90 | $52.94 | $52.15 | 47,635 |
2022-02-02 | $53.16 | $53.21 | $53.08 | $53.08 | $52.29 | 58,398 |
2022-02-01 | $53.07 | $53.11 | $53.00 | $53.07 | $52.28 | 34,234 |
2022-01-31 | $53.09 | $53.19 | $53.07 | $53.15 | $52.27 | 52,527 |
2022-01-28 | $53.02 | $53.17 | $53.02 | $53.16 | $52.29 | 20,147 |
2022-01-27 | $53.21 | $53.25 | $53.10 | $53.13 | $52.26 | 12,032 |
2022-01-26 | $53.36 | $53.36 | $53.13 | $53.13 | $52.26 | 32,169 |
2022-01-25 | $53.34 | $53.41 | $53.30 | $53.30 | $52.43 | 24,185 |
2022-01-24 | $53.41 | $53.47 | $53.33 | $53.42 | $52.54 | 91,962 |
2022-01-21 | $53.39 | $53.43 | $53.38 | $53.40 | $52.52 | 39,446 |
2022-01-20 | $53.31 | $53.32 | $53.24 | $53.25 | $52.37 | 44,305 |
2022-01-19 | $53.23 | $53.44 | $53.20 | $53.31 | $52.44 | 178,799 |
2022-01-18 | $53.32 | $53.32 | $53.17 | $53.17 | $52.30 | 105,068 |
2022-01-14 | $53.62 | $53.62 | $53.49 | $53.53 | $52.65 | 23,317 |
2022-01-13 | $53.63 | $53.71 | $53.62 | $53.71 | $52.83 | 30,428 |
2022-01-12 | $53.69 | $53.69 | $53.64 | $53.64 | $52.77 | 23,615 |
2022-01-11 | $53.52 | $53.66 | $53.52 | $53.65 | $52.77 | 32,551 |
2022-01-10 | $53.45 | $53.56 | $53.44 | $53.55 | $52.67 | 33,366 |
2022-01-07 | $53.67 | $53.68 | $53.53 | $53.60 | $52.72 | 120,218 |
2022-01-06 | $53.68 | $53.75 | $53.65 | $53.74 | $52.86 | 32,222 |
2022-01-05 | $53.95 | $53.97 | $53.79 | $53.80 | $52.92 | 74,317 |
2022-01-04 | $53.89 | $53.95 | $53.84 | $53.95 | $53.07 | 46,017 |
2022-01-03 | $54.11 | $54.11 | $53.98 | $53.99 | $53.10 | 24,251 |
2021-12-31 | $54.27 | $54.29 | $54.24 | $54.27 | $53.38 | 15,942 |
2021-12-30 | $54.17 | $54.25 | $54.14 | $54.25 | $53.36 | 10,697 |
2021-12-29 | $54.30 | $54.32 | $54.27 | $54.28 | $53.29 | 57,825 |
2021-12-28 | $54.47 | $54.47 | $54.38 | $54.40 | $53.42 | 34,123 |
2021-12-27 | $54.35 | $54.40 | $54.33 | $54.37 | $53.39 | 40,127 |
2021-12-23 | $54.45 | $54.45 | $54.32 | $54.38 | $53.40 | 32,201 |
2021-12-22 | $54.42 | $54.44 | $54.37 | $54.41 | $53.43 | 53,595 |
2021-12-21 | $54.67 | $54.67 | $54.24 | $54.35 | $53.36 | 13,636 |
2021-12-20 | $54.45 | $54.45 | $54.35 | $54.35 | $53.37 | 7,355 |
2021-12-17 | $54.47 | $54.53 | $54.41 | $54.41 | $53.43 | 105,866 |
2021-12-16 | $54.35 | $54.40 | $54.35 | $54.38 | $53.40 | 11,742 |
2021-12-15 | $54.26 | $54.35 | $54.26 | $54.33 | $53.35 | 12,653 |
2021-12-14 | $54.49 | $54.51 | $54.43 | $54.49 | $53.40 | 32,948 |
2021-12-13 | $54.57 | $54.57 | $54.47 | $54.52 | $53.43 | 39,159 |
2021-12-10 | $54.68 | $54.68 | $54.35 | $54.39 | $53.30 | 21,185 |
2021-12-09 | $54.42 | $54.43 | $54.36 | $54.38 | $53.29 | 15,454 |
2021-12-08 | $54.52 | $54.52 | $54.34 | $54.35 | $53.26 | 38,218 |
2021-12-07 | $54.48 | $54.57 | $54.48 | $54.50 | $53.41 | 7,888 |
2021-12-06 | $54.93 | $54.93 | $54.51 | $54.54 | $53.45 | 27,164 |
2021-12-03 | $54.40 | $54.67 | $54.40 | $54.63 | $53.54 | 14,772 |
2021-12-02 | $54.45 | $54.50 | $54.37 | $54.46 | $53.37 | 17,499 |
2021-12-01 | $54.40 | $54.47 | $54.35 | $54.46 | $53.37 | 25,863 |
2021-11-30 | $54.50 | $54.58 | $54.49 | $54.52 | $53.34 | 20,570 |
2021-11-29 | $54.29 | $54.40 | $54.25 | $54.40 | $53.22 | 15,527 |
2021-11-26 | $54.31 | $54.37 | $54.31 | $54.34 | $53.16 | 3,450 |
2021-11-24 | $54.04 | $54.13 | $54.01 | $54.13 | $52.95 | 17,054 |
2021-11-23 | $54.13 | $54.19 | $54.05 | $54.05 | $52.88 | 29,416 |
2021-11-22 | $54.35 | $54.36 | $54.24 | $54.25 | $53.07 | 106,665 |
2021-11-19 | $54.38 | $54.50 | $54.37 | $54.48 | $53.30 | 60,337 |
2021-11-18 | $54.31 | $54.43 | $54.21 | $54.31 | $53.13 | 64,318 |
2021-11-17 | $54.21 | $54.28 | $54.13 | $54.26 | $53.09 | 21,226 |
2021-11-16 | $54.14 | $54.32 | $54.14 | $54.23 | $53.06 | 26,097 |
2021-11-15 | $54.40 | $54.40 | $54.21 | $54.21 | $53.03 | 27,684 |
2021-11-12 | $54.36 | $54.49 | $54.34 | $54.43 | $53.25 | 54,502 |
2021-11-11 | $54.53 | $54.53 | $54.41 | $54.48 | $53.30 | 20,610 |
2021-11-10 | $54.82 | $54.82 | $54.45 | $54.58 | $53.40 | 46,118 |
2021-11-09 | $54.86 | $54.88 | $54.75 | $54.77 | $53.58 | 23,265 |
2021-11-08 | $54.78 | $54.78 | $54.63 | $54.70 | $53.52 | 51,312 |
2021-11-05 | $54.71 | $54.78 | $54.55 | $54.72 | $53.53 | 51,133 |
2021-11-04 | $54.48 | $54.52 | $54.35 | $54.47 | $53.29 | 72,751 |
2021-11-03 | $54.53 | $54.53 | $54.38 | $54.38 | $53.20 | 38,602 |
2021-11-02 | $54.41 | $54.49 | $54.30 | $54.39 | $53.21 | 46,734 |
2021-11-01 | $54.36 | $54.40 | $54.27 | $54.39 | $53.22 | 271,010 |
2021-10-29 | $54.48 | $54.53 | $54.40 | $54.50 | $53.24 | 104,780 |
2021-10-28 | $54.60 | $54.60 | $54.47 | $54.55 | $53.28 | 9,833 |
2021-10-27 | $54.53 | $54.54 | $54.40 | $54.54 | $53.27 | 5,434 |
2021-10-26 | $54.41 | $54.41 | $54.24 | $54.41 | $53.14 | 23,506 |
2021-10-25 | $54.16 | $54.36 | $54.16 | $54.33 | $53.06 | 25,716 |
2021-10-22 | $54.14 | $54.30 | $54.14 | $54.25 | $52.98 | 21,586 |
2021-10-21 | $54.33 | $54.33 | $54.18 | $54.21 | $52.95 | 13,258 |
2021-10-20 | $54.38 | $54.38 | $54.22 | $54.32 | $53.05 | 28,451 |
2021-10-19 | $54.28 | $54.42 | $54.23 | $54.36 | $53.09 | 47,315 |
2021-10-18 | $54.47 | $54.49 | $54.33 | $54.48 | $53.21 | 13,284 |
2021-10-15 | $54.54 | $54.54 | $54.42 | $54.48 | $53.21 | 28,041 |
2021-10-14 | $54.57 | $54.57 | $54.40 | $54.52 | $53.25 | 5,025 |
2021-10-13 | $54.35 | $54.44 | $54.30 | $54.40 | $53.13 | 11,237 |
2021-10-12 | $54.47 | $54.47 | $54.12 | $54.21 | $52.95 | 9,260 |
2021-10-11 | $54.18 | $54.22 | $54.05 | $54.12 | $52.85 | 36,441 |
2021-10-08 | $54.34 | $54.35 | $54.14 | $54.27 | $53.01 | 24,499 |
2021-10-07 | $54.40 | $54.40 | $54.28 | $54.37 | $53.10 | 11,542 |
2021-10-06 | $54.46 | $54.48 | $54.31 | $54.39 | $53.12 | 9,415 |
2021-10-05 | $54.55 | $54.55 | $54.39 | $54.47 | $53.20 | 6,690 |
2021-10-04 | $54.54 | $54.56 | $54.43 | $54.47 | $53.20 | 7,732 |
2021-10-01 | $54.48 | $54.55 | $54.41 | $54.52 | $53.25 | 6,779 |
2021-09-30 | $54.55 | $54.55 | $54.41 | $54.48 | $53.12 | 9,244 |
2021-09-29 | $54.47 | $54.62 | $54.47 | $54.49 | $53.13 | 12,589 |
2021-09-28 | $54.60 | $54.60 | $54.43 | $54.49 | $53.13 | 15,162 |
2021-09-27 | $54.71 | $54.72 | $54.61 | $54.68 | $53.32 | 11,795 |
2021-09-24 | $54.86 | $54.86 | $54.69 | $54.74 | $53.38 | 5,197 |
2021-09-23 | $55.03 | $55.04 | $54.84 | $54.86 | $53.49 | 4,571 |
2021-09-22 | $55.10 | $55.11 | $54.95 | $55.07 | $53.70 | 18,035 |
2021-09-21 | $55.09 | $55.09 | $54.92 | $55.00 | $53.62 | 12,712 |
2021-09-20 | $55.03 | $55.03 | $54.87 | $54.97 | $53.59 | 13,694 |
2021-09-17 | $54.92 | $54.96 | $54.85 | $54.89 | $53.52 | 8,945 |
2021-09-16 | $55.09 | $55.09 | $54.92 | $55.02 | $53.64 | 8,434 |
2021-09-15 | $55.18 | $55.18 | $55.01 | $55.12 | $53.75 | 9,849 |
2021-09-14 | $55.12 | $55.13 | $54.98 | $55.13 | $53.76 | 17,113 |
2021-09-13 | $55.04 | $55.06 | $54.89 | $54.98 | $53.60 | 8,605 |
2021-09-10 | $55.04 | $55.07 | $54.89 | $54.98 | $53.61 | 5,651 |
2021-09-09 | $54.98 | $55.00 | $54.81 | $55.00 | $53.63 | 10,563 |
2021-09-08 | $54.92 | $54.92 | $54.75 | $54.91 | $53.54 | 9,025 |
2021-09-07 | $54.78 | $54.85 | $54.73 | $54.84 | $53.47 | 8,587 |
2021-09-03 | $55.00 | $55.00 | $54.84 | $54.91 | $53.54 | 9,468 |
2021-09-02 | $55.04 | $55.04 | $55.02 | $55.02 | $53.65 | 9,060 |
2021-09-01 | $55.04 | $55.04 | $54.86 | $54.93 | $53.56 | 7,437 |
2021-08-31 | $55.07 | $55.09 | $54.99 | $55.05 | $53.57 | 5,368 |
2021-08-30 | $54.98 | $55.03 | $54.94 | $54.99 | $53.52 | 6,622 |
2021-08-27 | $54.95 | $54.96 | $54.86 | $54.91 | $53.45 | 10,431 |
2021-08-26 | $54.93 | $54.93 | $54.82 | $54.83 | $53.37 | 4,873 |
2021-08-25 | $55.01 | $55.01 | $54.84 | $54.84 | $53.38 | 5,179 |
2021-08-24 | $55.06 | $55.06 | $54.89 | $54.95 | $53.48 | 6,568 |
2021-08-23 | $55.03 | $55.08 | $54.92 | $55.02 | $53.55 | 8,332 |
2021-08-20 | $55.05 | $55.05 | $54.88 | $54.96 | $53.49 | 8,092 |
2021-08-19 | $55.03 | $55.03 | $54.87 | $54.88 | $53.41 | 3,875 |
2021-08-18 | $54.96 | $54.96 | $54.81 | $54.89 | $53.42 | 3,940 |
2021-08-17 | $55.00 | $55.00 | $54.84 | $54.97 | $53.50 | 7,571 |
2021-08-16 | $55.03 | $55.04 | $54.87 | $54.97 | $53.50 | 8,858 |
2021-08-13 | $54.84 | $54.85 | $54.81 | $54.82 | $53.36 | 5,090 |
2021-08-12 | $54.63 | $54.77 | $54.62 | $54.68 | $53.22 | 5,897 |
2021-08-11 | $54.78 | $54.79 | $54.61 | $54.71 | $53.25 | 6,882 |
2021-08-10 | $54.85 | $54.86 | $54.63 | $54.72 | $53.25 | 18,338 |
2021-08-09 | $54.94 | $54.96 | $54.68 | $54.71 | $53.25 | 12,346 |
2021-08-06 | $54.94 | $54.97 | $54.81 | $54.85 | $53.38 | 12,367 |
2021-08-05 | $55.20 | $55.21 | $55.03 | $55.10 | $53.62 | 13,405 |
2021-08-04 | $55.28 | $55.28 | $55.01 | $55.11 | $53.64 | 8,058 |
2021-08-03 | $55.25 | $55.25 | $55.07 | $55.17 | $53.69 | 16,091 |
2021-08-02 | $55.06 | $55.16 | $55.06 | $55.16 | $53.69 | 6,757 |
2021-07-30 | $55.00 | $55.18 | $55.00 | $55.03 | $53.47 | 6,547 |
2021-07-29 | $54.98 | $55.15 | $54.98 | $55.07 | $53.51 | 5,626 |
2021-07-28 | $55.08 | $55.10 | $54.93 | $55.02 | $53.45 | 7,532 |
2021-07-27 | $55.03 | $55.12 | $55.03 | $55.05 | $53.48 | 9,615 |
2021-07-26 | $55.12 | $55.12 | $54.91 | $54.97 | $53.41 | 5,498 |
2021-07-23 | $54.88 | $55.06 | $54.88 | $54.99 | $53.42 | 5,870 |
2021-07-22 | $55.04 | $55.04 | $54.93 | $54.99 | $53.42 | 2,899 |
2021-07-21 | $55.04 | $55.04 | $54.85 | $54.93 | $53.37 | 7,979 |
2021-07-20 | $55.21 | $55.21 | $54.97 | $55.12 | $53.56 | 6,085 |
2021-07-19 | $55.11 | $55.12 | $54.94 | $55.02 | $53.46 | 4,376 |
2021-07-16 | $54.87 | $54.94 | $54.79 | $54.87 | $53.31 | 6,147 |
2021-07-15 | $54.97 | $54.97 | $54.80 | $54.86 | $53.31 | 3,384 |
2021-07-14 | $54.67 | $54.83 | $54.67 | $54.77 | $53.22 | 12,593 |
2021-07-13 | $54.88 | $54.90 | $54.63 | $54.68 | $53.13 | 10,031 |
2021-07-12 | $54.76 | $54.90 | $54.70 | $54.71 | $53.16 | 5,649 |
2021-07-09 | $54.94 | $54.94 | $54.77 | $54.84 | $53.28 | 52,303 |
2021-07-08 | $54.94 | $55.01 | $54.92 | $54.94 | $53.38 | 5,775 |
2021-07-07 | $54.96 | $54.99 | $54.83 | $54.98 | $53.42 | 25,187 |
2021-07-06 | $54.78 | $54.83 | $54.68 | $54.83 | $53.27 | 19,227 |
2021-07-02 | $54.53 | $54.64 | $54.53 | $54.64 | $53.08 | 18,719 |
2021-07-01 | $54.64 | $54.66 | $54.46 | $54.55 | $53.00 | 7,192 |
2021-06-30 | $54.75 | $54.79 | $54.60 | $54.75 | $53.10 | 31,158 |
2021-06-29 | $54.51 | $54.69 | $54.51 | $54.62 | $52.97 | 7,198 |
2021-06-28 | $54.63 | $54.66 | $54.48 | $54.55 | $52.91 | 11,968 |
2021-06-25 | $54.65 | $54.67 | $54.47 | $54.47 | $52.83 | 5,306 |
2021-06-24 | $54.49 | $54.66 | $54.49 | $54.53 | $52.89 | 12,831 |
2021-06-23 | $54.47 | $54.63 | $54.44 | $54.53 | $52.88 | 10,478 |
2021-06-22 | $54.53 | $54.54 | $54.46 | $54.54 | $52.90 | 4,182 |
2021-06-21 | $54.64 | $54.64 | $54.44 | $54.52 | $52.87 | 4,861 |
2021-06-18 | $54.62 | $54.69 | $54.43 | $54.69 | $53.04 | 14,414 |
2021-06-17 | $54.48 | $54.50 | $54.32 | $54.49 | $52.84 | 5,220 |
2021-06-16 | $54.60 | $54.62 | $54.37 | $54.37 | $52.73 | 12,589 |
2021-06-15 | $54.60 | $54.60 | $54.21 | $54.50 | $52.85 | 36,718 |
2021-06-14 | $54.54 | $54.65 | $54.44 | $54.54 | $52.90 | 19,215 |
2021-06-11 | $54.65 | $54.73 | $54.58 | $54.66 | $53.01 | 5,793 |
2021-06-10 | $54.60 | $54.74 | $54.49 | $54.65 | $53.00 | 13,981 |
2021-06-09 | $54.49 | $54.64 | $54.46 | $54.55 | $52.91 | 14,143 |
2021-06-08 | $54.55 | $54.55 | $54.36 | $54.45 | $52.81 | 16,108 |
2021-06-07 | $54.42 | $54.45 | $54.34 | $54.40 | $52.76 | 33,871 |
2021-06-04 | $54.33 | $54.41 | $54.21 | $54.34 | $52.70 | 8,610 |
2021-06-03 | $54.33 | $54.33 | $54.21 | $54.28 | $52.64 | 9,158 |
2021-06-02 | $54.34 | $54.36 | $54.19 | $54.27 | $52.63 | 13,135 |
2021-06-01 | $54.27 | $54.29 | $54.12 | $54.29 | $52.65 | 7,150 |
2021-05-28 | $54.39 | $54.41 | $54.25 | $54.32 | $52.59 | 3,449 |
2021-05-27 | $54.38 | $54.40 | $54.22 | $54.31 | $52.58 | 4,422 |
2021-05-26 | $54.45 | $54.46 | $54.30 | $54.35 | $52.62 | 7,994 |
2021-05-25 | $54.38 | $54.43 | $54.22 | $54.35 | $52.62 | 16,024 |
2021-05-24 | $54.29 | $54.33 | $54.15 | $54.32 | $52.59 | 5,605 |
2021-05-21 | $54.28 | $54.28 | $54.07 | $54.17 | $52.44 | 5,577 |
2021-05-20 | $54.17 | $54.23 | $54.11 | $54.15 | $52.43 | 6,159 |
2021-05-19 | $54.13 | $54.20 | $53.92 | $54.03 | $52.31 | 11,570 |
2021-05-18 | $54.28 | $54.28 | $54.09 | $54.11 | $52.38 | 23,762 |
2021-05-17 | $54.30 | $54.30 | $54.14 | $54.22 | $52.50 | 5,098 |
2021-05-14 | $54.27 | $54.31 | $54.14 | $54.25 | $52.52 | 22,980 |
2021-05-13 | $54.17 | $54.19 | $54.10 | $54.12 | $52.40 | 22,429 |
2021-05-12 | $54.20 | $54.20 | $54.00 | $54.05 | $52.33 | 6,953 |
2021-05-11 | $54.30 | $54.30 | $54.13 | $54.22 | $52.49 | 7,255 |
2021-05-10 | $54.47 | $54.47 | $54.21 | $54.29 | $52.56 | 8,479 |
2021-05-07 | $54.51 | $54.51 | $54.29 | $54.37 | $52.64 | 9,363 |
2021-05-06 | $54.25 | $54.44 | $54.25 | $54.38 | $52.65 | 8,712 |
2021-05-05 | $54.21 | $54.39 | $54.21 | $54.32 | $52.59 | 14,387 |
2021-05-04 | $54.31 | $54.38 | $54.23 | $54.27 | $52.54 | 16,532 |
2021-05-03 | $54.30 | $54.30 | $54.14 | $54.22 | $52.50 | 11,414 |
2021-04-30 | $54.37 | $54.37 | $54.16 | $54.27 | $52.45 | 37,934 |
2021-04-29 | $54.30 | $54.34 | $54.17 | $54.26 | $52.45 | 11,012 |
2021-04-28 | $54.34 | $54.34 | $54.18 | $54.23 | $52.41 | 21,472 |
2021-04-27 | $54.43 | $54.43 | $54.27 | $54.30 | $52.49 | 8,488 |
2021-04-26 | $54.41 | $54.46 | $54.35 | $54.39 | $52.57 | 16,525 |
2021-04-23 | $54.48 | $54.48 | $54.30 | $54.37 | $52.55 | 33,814 |
2021-04-22 | $54.47 | $54.47 | $54.31 | $54.31 | $52.49 | 17,567 |
2021-04-21 | $54.39 | $54.39 | $54.24 | $54.33 | $52.51 | 45,553 |
2021-04-20 | $54.16 | $54.35 | $54.16 | $54.30 | $52.48 | 13,729 |
2021-04-19 | $54.33 | $54.33 | $54.18 | $54.28 | $52.47 | 52,762 |
2021-04-16 | $54.41 | $54.41 | $54.27 | $54.34 | $52.53 | 6,705 |
2021-04-15 | $54.38 | $54.49 | $54.29 | $54.40 | $52.58 | 14,730 |
2021-04-14 | $54.10 | $54.27 | $54.10 | $54.18 | $52.37 | 26,536 |
2021-04-13 | $54.17 | $54.25 | $54.02 | $54.17 | $52.35 | 10,783 |
2021-04-12 | $54.01 | $54.14 | $54.00 | $54.07 | $52.26 | 4,628 |
2021-04-09 | $54.09 | $54.25 | $54.09 | $54.16 | $52.35 | 38,960 |
2021-04-08 | $54.18 | $54.18 | $54.11 | $54.18 | $52.37 | 5,402 |
2021-04-07 | $54.15 | $54.20 | $54.02 | $54.02 | $52.21 | 11,649 |
2021-04-06 | $54.07 | $54.11 | $53.97 | $54.11 | $52.30 | 13,299 |
2021-04-05 | $53.99 | $54.02 | $53.86 | $54.00 | $52.19 | 10,514 |
2021-04-01 | $54.01 | $54.03 | $53.85 | $53.96 | $52.16 | 14,455 |
2021-03-31 | $54.00 | $54.00 | $53.77 | $53.88 | $52.01 | 13,653 |
2021-03-30 | $53.89 | $53.92 | $53.77 | $53.86 | $51.99 | 13,553 |
2021-03-29 | $54.00 | $54.00 | $53.77 | $53.82 | $51.95 | 11,622 |
2021-03-26 | $54.01 | $54.02 | $53.88 | $53.94 | $52.07 | 18,822 |
2021-03-25 | $54.13 | $54.13 | $53.91 | $53.93 | $52.05 | 10,061 |
2021-03-24 | $54.02 | $54.06 | $53.89 | $54.00 | $52.12 | 11,550 |
2021-03-23 | $53.93 | $53.96 | $53.79 | $53.89 | $52.02 | 11,901 |
2021-03-22 | $53.75 | $53.80 | $53.67 | $53.79 | $51.92 | 19,068 |
2021-03-19 | $53.72 | $53.73 | $53.61 | $53.68 | $51.81 | 12,623 |
2021-03-18 | $53.79 | $53.79 | $53.57 | $53.65 | $51.79 | 16,085 |
2021-03-17 | $53.90 | $53.97 | $53.72 | $53.91 | $52.03 | 7,696 |
2021-03-16 | $54.06 | $54.06 | $53.84 | $53.90 | $52.03 | 16,807 |
2021-03-15 | $54.00 | $54.01 | $53.85 | $53.94 | $52.06 | 6,840 |
2021-03-12 | $54.02 | $54.03 | $53.84 | $53.89 | $52.02 | 10,142 |
2021-03-11 | $54.27 | $54.27 | $54.09 | $54.09 | $52.21 | 10,229 |
2021-03-10 | $54.02 | $54.16 | $54.00 | $54.11 | $52.23 | 12,397 |
2021-03-09 | $54.11 | $54.14 | $53.94 | $54.02 | $52.14 | 20,835 |
2021-03-08 | $54.15 | $54.15 | $53.95 | $54.00 | $52.12 | 13,383 |
2021-03-05 | $54.17 | $54.19 | $54.03 | $54.13 | $52.24 | 71,903 |
2021-03-04 | $54.40 | $54.41 | $54.09 | $54.15 | $52.26 | 18,712 |
2021-03-03 | $54.46 | $54.46 | $54.28 | $54.35 | $52.46 | 9,688 |
2021-03-02 | $54.51 | $54.51 | $54.34 | $54.45 | $52.56 | 18,753 |
2021-03-01 | $54.51 | $54.56 | $54.34 | $54.39 | $52.50 | 13,287 |
2021-02-26 | $54.48 | $54.48 | $54.28 | $54.48 | $52.50 | 8,186 |
2021-02-25 | $54.53 | $54.53 | $54.10 | $54.17 | $52.21 | 10,830 |
2021-02-24 | $54.41 | $54.69 | $54.41 | $54.62 | $52.64 | 6,734 |
2021-02-23 | $54.72 | $54.76 | $54.60 | $54.69 | $52.70 | 5,987 |
2021-02-22 | $54.88 | $54.88 | $54.69 | $54.69 | $52.70 | 13,047 |
2021-02-19 | $55.04 | $55.04 | $54.91 | $54.93 | $52.93 | 7,301 |
2021-02-18 | $55.07 | $55.09 | $54.87 | $55.01 | $53.01 | 17,328 |
2021-02-17 | $55.00 | $55.07 | $54.98 | $54.99 | $52.99 | 26,264 |
2021-02-16 | $55.13 | $55.13 | $54.95 | $55.00 | $53.00 | 7,929 |
2021-02-12 | $55.29 | $55.31 | $55.16 | $55.20 | $53.20 | 8,784 |
2021-02-11 | $55.44 | $55.44 | $55.26 | $55.32 | $53.31 | 26,686 |
2021-02-10 | $55.40 | $55.40 | $55.22 | $55.32 | $53.31 | 93,335 |
2021-02-09 | $55.36 | $55.36 | $55.20 | $55.27 | $53.26 | 10,142 |
2021-02-08 | $55.30 | $55.30 | $55.17 | $55.25 | $53.24 | 12,675 |
2021-02-05 | $55.36 | $55.36 | $55.16 | $55.23 | $53.22 | 10,332 |
2021-02-04 | $55.29 | $55.35 | $55.16 | $55.35 | $53.34 | 8,670 |
2021-02-03 | $55.35 | $55.35 | $55.24 | $55.24 | $53.23 | 25,046 |
2021-02-02 | $55.38 | $55.39 | $55.23 | $55.31 | $53.30 | 20,853 |
2021-02-01 | $55.21 | $55.40 | $55.21 | $55.31 | $53.30 | 8,306 |
2021-01-29 | $55.42 | $55.47 | $55.30 | $55.47 | $53.38 | 16,619 |
2021-01-28 | $55.57 | $55.57 | $55.48 | $55.49 | $53.40 | 14,354 |
2021-01-27 | $55.60 | $55.61 | $55.41 | $55.47 | $53.38 | 15,117 |
2021-01-26 | $55.55 | $55.55 | $55.38 | $55.47 | $53.38 | 9,153 |
2021-01-25 | $55.51 | $55.57 | $55.42 | $55.48 | $53.39 | 13,063 |
2021-01-22 | $55.45 | $55.47 | $55.29 | $55.43 | $53.35 | 14,498 |
2021-01-21 | $55.46 | $55.46 | $55.28 | $55.45 | $53.36 | 27,993 |
2021-01-20 | $55.49 | $55.54 | $55.42 | $55.45 | $53.36 | 19,704 |
2021-01-19 | $55.44 | $55.49 | $55.27 | $55.40 | $53.32 | 7,551 |
2021-01-15 | $55.28 | $55.44 | $55.25 | $55.42 | $53.34 | 12,757 |
2021-01-14 | $55.46 | $55.46 | $55.29 | $55.29 | $53.21 | 18,935 |
2021-01-13 | $55.17 | $55.42 | $55.17 | $55.35 | $53.26 | 11,125 |
2021-01-12 | $55.21 | $55.27 | $55.05 | $55.19 | $53.11 | 13,099 |
2021-01-11 | $55.31 | $55.31 | $55.12 | $55.21 | $53.14 | 34,088 |
2021-01-08 | $55.38 | $55.39 | $55.28 | $55.30 | $53.22 | 33,852 |
2021-01-07 | $55.43 | $55.45 | $55.31 | $55.37 | $53.29 | 11,012 |
2021-01-06 | $55.51 | $55.51 | $55.33 | $55.41 | $53.32 | 7,392 |
2021-01-05 | $55.75 | $55.76 | $55.58 | $55.67 | $53.58 | 15,839 |
2021-01-04 | $55.75 | $55.83 | $55.62 | $55.72 | $53.62 | 26,498 |
2020-12-31 | $55.80 | $55.86 | $55.69 | $55.75 | $53.65 | 5,298 |
2020-12-30 | $55.74 | $55.80 | $55.60 | $55.70 | $53.61 | 8,155 |
2020-12-29 | $55.77 | $55.85 | $55.68 | $55.78 | $53.58 | 19,539 |
2020-12-28 | $55.73 | $55.81 | $55.64 | $55.81 | $53.61 | 14,348 |
2020-12-24 | $55.56 | $55.86 | $55.56 | $55.70 | $53.51 | 23,859 |
2020-12-23 | $55.63 | $55.89 | $55.62 | $55.64 | $53.45 | 15,943 |
2020-12-22 | $55.66 | $55.68 | $55.50 | $55.64 | $53.45 | 9,616 |
2020-12-21 | $55.61 | $55.65 | $55.46 | $55.54 | $53.35 | 11,881 |
2020-12-18 | $55.55 | $55.70 | $55.54 | $55.56 | $53.37 | 8,424 |
2020-12-17 | $55.74 | $55.74 | $55.54 | $55.57 | $53.38 | 6,593 |
2020-12-16 | $55.58 | $55.65 | $55.46 | $55.58 | $53.39 | 8,646 |
2020-12-15 | $55.59 | $55.95 | $55.52 | $55.64 | $53.45 | 12,426 |
2020-12-14 | $56.26 | $56.52 | $56.15 | $56.28 | $53.44 | 20,937 |
2020-12-11 | $56.31 | $56.35 | $56.26 | $56.26 | $53.42 | 29,941 |
2020-12-10 | $56.19 | $56.26 | $56.14 | $56.17 | $53.34 | 8,505 |
2020-12-09 | $56.20 | $56.20 | $56.01 | $56.10 | $53.27 | 6,553 |
2020-12-08 | $56.25 | $56.28 | $56.25 | $56.27 | $53.43 | 18,013 |
2020-12-07 | $56.22 | $56.24 | $56.08 | $56.23 | $53.39 | 26,052 |
2020-12-04 | $56.15 | $56.19 | $56.06 | $56.11 | $53.28 | 6,922 |
2020-12-03 | $56.18 | $56.23 | $56.04 | $56.23 | $53.39 | 13,316 |
2020-12-02 | $56.14 | $56.14 | $55.93 | $56.03 | $53.20 | 23,807 |
2020-12-01 | $56.24 | $56.24 | $56.04 | $56.20 | $53.37 | 20,777 |
2020-11-30 | $56.27 | $56.54 | $56.08 | $56.37 | $53.46 | 64,773 |
2020-11-27 | $56.21 | $56.23 | $56.13 | $56.15 | $53.25 | 5,579 |
2020-11-25 | $56.17 | $56.19 | $56.06 | $56.13 | $53.23 | 11,977 |
2020-11-24 | $56.18 | $56.18 | $56.02 | $56.06 | $53.17 | 10,512 |
2020-11-23 | $56.17 | $56.20 | $56.06 | $56.12 | $53.22 | 56,247 |
2020-11-20 | $56.13 | $56.19 | $55.97 | $56.18 | $53.28 | 9,129 |
2020-11-19 | $56.07 | $56.12 | $55.91 | $56.04 | $53.15 | 8,995 |
2020-11-18 | $56.05 | $56.05 | $55.89 | $56.00 | $53.11 | 13,323 |
2020-11-17 | $55.92 | $55.97 | $55.75 | $55.96 | $53.07 | 7,300 |
2020-11-16 | $55.84 | $55.85 | $55.69 | $55.83 | $52.95 | 8,341 |
2020-11-13 | $55.83 | $55.84 | $55.68 | $55.75 | $52.87 | 9,063 |
2020-11-12 | $55.61 | $55.78 | $55.61 | $55.78 | $52.90 | 3,882 |
2020-11-11 | $55.60 | $55.68 | $55.53 | $55.60 | $52.73 | 7,092 |
2020-11-10 | $55.64 | $55.66 | $55.52 | $55.62 | $52.75 | 10,651 |
2020-11-09 | $55.74 | $55.74 | $55.51 | $55.53 | $52.66 | 8,394 |
2020-11-06 | $55.74 | $55.90 | $55.74 | $55.74 | $52.86 | 7,056 |
2020-11-05 | $56.01 | $56.01 | $55.86 | $55.89 | $53.00 | 18,425 |
2020-11-04 | $56.09 | $56.09 | $55.69 | $55.84 | $52.96 | 718,493 |
2020-11-03 | $55.62 | $55.64 | $55.46 | $55.55 | $52.68 | 17,562 |
2020-11-02 | $55.65 | $55.66 | $55.47 | $55.49 | $52.63 | 698,723 |
2020-10-30 | $55.56 | $55.68 | $55.54 | $55.62 | $52.67 | 16,143 |
2020-10-29 | $55.85 | $55.85 | $55.66 | $55.72 | $52.77 | 11,084 |
2020-10-28 | $55.91 | $56.11 | $55.72 | $55.73 | $52.78 | 14,986 |
2020-10-27 | $55.84 | $55.87 | $55.73 | $55.73 | $52.78 | 6,186 |
2020-10-26 | $55.79 | $55.82 | $55.64 | $55.72 | $52.77 | 4,723 |
2020-10-23 | $55.66 | $55.73 | $55.49 | $55.65 | $52.70 | 9,270 |
2020-10-22 | $55.75 | $55.75 | $55.58 | $55.59 | $52.65 | 16,805 |
2020-10-21 | $55.75 | $55.77 | $55.56 | $55.68 | $52.73 | 13,508 |
2020-10-20 | $55.75 | $55.88 | $55.63 | $55.78 | $52.83 | 16,167 |
2020-10-19 | $55.83 | $55.83 | $55.69 | $55.75 | $52.79 | 9,115 |
2020-10-16 | $55.91 | $55.91 | $55.71 | $55.80 | $52.85 | 24,674 |
2020-10-15 | $55.92 | $55.92 | $55.72 | $55.90 | $52.94 | 45,939 |
2020-10-14 | $55.88 | $55.88 | $55.70 | $55.70 | $52.75 | 16,501 |
2020-10-13 | $55.81 | $55.82 | $55.64 | $55.64 | $52.69 | 17,396 |
2020-10-12 | $55.78 | $55.79 | $55.55 | $55.55 | $52.61 | 29,515 |
2020-10-09 | $55.67 | $55.69 | $55.54 | $55.54 | $52.60 | 11,741 |
2020-10-08 | $55.69 | $55.69 | $55.51 | $55.51 | $52.57 | 12,588 |
2020-10-07 | $55.64 | $55.64 | $55.46 | $55.46 | $52.52 | 14,756 |
2020-10-06 | $55.61 | $55.61 | $55.47 | $55.50 | $52.56 | 22,045 |
2020-10-05 | $55.51 | $55.65 | $55.50 | $55.50 | $52.56 | 15,071 |
2020-10-02 | $55.80 | $55.81 | $55.62 | $55.62 | $52.68 | 14,545 |
2020-10-01 | $55.72 | $55.80 | $55.62 | $55.77 | $52.82 | 24,465 |
2020-09-30 | $55.84 | $55.84 | $55.74 | $55.74 | $52.72 | 37,312 |
2020-09-29 | $55.88 | $55.90 | $55.73 | $55.87 | $52.84 | 18,370 |
2020-09-28 | $55.84 | $55.84 | $55.67 | $55.67 | $52.65 | 46,989 |
2020-09-25 | $55.81 | $55.86 | $55.68 | $55.86 | $52.83 | 53,363 |
2020-09-24 | $55.95 | $55.95 | $55.45 | $55.65 | $52.63 | 69,955 |
2020-09-23 | $56.00 | $56.00 | $55.79 | $55.81 | $52.78 | 36,693 |
2020-09-22 | $55.84 | $56.03 | $55.84 | $55.94 | $52.90 | 11,317 |
2020-09-21 | $55.91 | $56.05 | $55.90 | $55.95 | $52.91 | 206,181 |
2020-09-18 | $56.11 | $56.11 | $55.86 | $55.86 | $52.83 | 31,420 |
2020-09-17 | $56.16 | $56.16 | $55.93 | $55.93 | $52.89 | 7,585 |
2020-09-16 | $56.15 | $56.15 | $55.88 | $55.90 | $52.87 | 6,693 |
2020-09-15 | $56.11 | $56.11 | $55.89 | $55.89 | $52.86 | 6,538 |
2020-09-14 | $55.95 | $56.12 | $55.93 | $55.93 | $52.89 | 6,458 |
2020-09-11 | $56.08 | $56.12 | $55.86 | $55.86 | $52.83 | 10,079 |
2020-09-10 | $55.99 | $56.02 | $55.75 | $55.75 | $52.72 | 20,227 |
2020-09-09 | $56.04 | $56.04 | $55.77 | $55.88 | $52.85 | 6,697 |
2020-09-08 | $56.04 | $56.04 | $55.85 | $55.86 | $52.83 | 8,324 |
2020-09-04 | $56.14 | $56.14 | $55.58 | $55.74 | $52.72 | 18,980 |
2020-09-03 | $56.26 | $56.26 | $56.03 | $56.03 | $52.99 | 18,833 |
2020-09-02 | $56.07 | $56.07 | $55.94 | $55.94 | $52.90 | 22,308 |
2020-09-01 | $55.93 | $55.93 | $55.66 | $55.72 | $52.70 | 23,213 |
2020-08-31 | $55.93 | $55.93 | $55.68 | $55.68 | $52.59 | 20,933 |
2020-08-28 | $55.93 | $55.93 | $55.70 | $55.70 | $52.61 | 10,286 |
2020-08-27 | $56.07 | $56.07 | $55.72 | $55.77 | $52.67 | 5,692 |
2020-08-26 | $55.93 | $56.04 | $55.78 | $55.82 | $52.72 | 11,308 |
2020-08-25 | $56.21 | $56.21 | $55.83 | $55.83 | $52.73 | 18,040 |
2020-08-24 | $56.19 | $56.19 | $55.95 | $55.95 | $52.84 | 6,127 |
2020-08-21 | $56.31 | $56.31 | $55.87 | $55.87 | $52.77 | 16,900 |
2020-08-20 | $56.13 | $56.13 | $55.89 | $55.89 | $52.79 | 19,218 |
2020-08-19 | $56.12 | $56.12 | $55.87 | $55.92 | $52.82 | 18,530 |
2020-08-18 | $56.03 | $56.03 | $55.77 | $55.79 | $52.69 | 16,557 |
2020-08-17 | $56.02 | $56.02 | $55.76 | $55.76 | $52.66 | 25,319 |
2020-08-14 | $56.03 | $56.03 | $55.76 | $55.92 | $52.82 | 9,399 |
2020-08-13 | $56.12 | $56.13 | $55.89 | $55.95 | $52.84 | 19,150 |
2020-08-12 | $56.14 | $56.15 | $56.00 | $56.06 | $52.95 | 21,623 |
2020-08-11 | $56.48 | $56.48 | $56.02 | $56.02 | $52.91 | 13,010 |
2020-08-10 | $56.49 | $56.50 | $56.19 | $56.30 | $53.17 | 4,638 |
2020-08-07 | $56.57 | $56.58 | $56.24 | $56.26 | $53.14 | 13,044 |
2020-08-06 | $56.63 | $56.63 | $56.38 | $56.42 | $53.29 | 106,069 |
2020-08-05 | $56.58 | $56.58 | $56.21 | $56.37 | $53.24 | 13,252 |
2020-08-04 | $56.58 | $56.61 | $56.29 | $56.45 | $53.32 | 15,240 |
2020-08-03 | $56.46 | $56.46 | $56.16 | $56.31 | $53.18 | 5,050 |
2020-07-31 | $56.73 | $56.73 | $56.14 | $56.31 | $53.11 | 6,485 |
2020-07-30 | $56.54 | $56.54 | $56.17 | $56.31 | $53.11 | 6,239 |
2020-07-29 | $56.38 | $56.45 | $56.18 | $56.22 | $53.03 | 5,121 |
2020-07-28 | $56.31 | $56.42 | $56.30 | $56.35 | $53.15 | 15,429 |
2020-07-27 | $56.41 | $56.41 | $56.25 | $56.25 | $53.05 | 3,815 |
2020-07-24 | $56.32 | $56.32 | $56.02 | $56.18 | $52.99 | 6,554 |
2020-07-23 | $56.35 | $56.35 | $56.14 | $56.31 | $53.11 | 23,337 |
2020-07-22 | $56.27 | $56.27 | $56.08 | $56.23 | $53.04 | 13,765 |
2020-07-21 | $56.18 | $56.19 | $56.04 | $56.14 | $52.95 | 7,642 |
2020-07-20 | $56.12 | $56.12 | $55.87 | $55.90 | $52.73 | 6,532 |
2020-07-17 | $56.08 | $56.08 | $55.70 | $56.01 | $52.83 | 4,958 |
2020-07-16 | $56.05 | $56.06 | $55.85 | $55.85 | $52.68 | 5,888 |
2020-07-15 | $55.85 | $55.92 | $55.65 | $55.77 | $52.60 | 5,212 |
2020-07-14 | $55.78 | $55.97 | $55.50 | $55.77 | $52.60 | 9,380 |
2020-07-13 | $55.78 | $55.82 | $55.41 | $55.61 | $52.45 | 4,085 |
2020-07-10 | $55.96 | $55.96 | $55.64 | $55.64 | $52.48 | 2,290 |
2020-07-09 | $55.74 | $55.80 | $55.52 | $55.61 | $52.45 | 3,265 |
2020-07-08 | $55.79 | $55.79 | $55.38 | $55.51 | $52.36 | 10,702 |
2020-07-07 | $55.41 | $55.66 | $55.24 | $55.66 | $52.50 | 296,004 |
2020-07-06 | $55.33 | $55.39 | $55.23 | $55.39 | $52.24 | 10,623 |
2020-07-02 | $55.30 | $55.33 | $55.12 | $55.18 | $52.04 | 6,316 |
2020-07-01 | $55.22 | $55.24 | $54.91 | $55.08 | $51.95 | 2,556 |
2020-06-30 | $55.36 | $55.36 | $55.02 | $55.15 | $51.94 | 4,570 |
2020-06-29 | $55.32 | $55.32 | $55.06 | $55.06 | $51.85 | 4,127 |
2020-06-26 | $55.28 | $55.28 | $54.95 | $55.12 | $51.91 | 2,769 |
2020-06-25 | $55.26 | $55.26 | $55.04 | $55.22 | $52.00 | 5,937 |
2020-06-24 | $55.16 | $55.16 | $54.94 | $54.94 | $51.74 | 6,329 |
2020-06-23 | $55.21 | $55.21 | $54.93 | $55.17 | $51.96 | 4,875 |
2020-06-22 | $55.31 | $55.31 | $54.96 | $55.03 | $51.83 | 10,301 |
2020-06-19 | $55.03 | $55.92 | $54.85 | $55.03 | $51.83 | 7,617 |
2020-06-18 | $55.21 | $55.21 | $54.90 | $55.03 | $51.82 | 4,033 |
2020-06-17 | $55.08 | $55.08 | $54.85 | $54.87 | $51.67 | 2,861 |
2020-06-16 | $55.47 | $55.47 | $54.83 | $54.89 | $51.69 | 4,604 |
2020-06-15 | $55.03 | $55.03 | $54.87 | $54.87 | $51.67 | 4,644 |
2020-06-12 | $55.06 | $55.06 | $54.72 | $54.72 | $51.53 | 9,520 |
2020-06-11 | $55.04 | $55.04 | $54.77 | $54.87 | $51.67 | 6,657 |
2020-06-10 | $54.86 | $54.92 | $54.75 | $54.88 | $51.68 | 21,891 |
2020-06-09 | $54.86 | $54.86 | $54.59 | $54.59 | $51.41 | 3,786 |
2020-06-08 | $54.48 | $54.73 | $54.38 | $54.57 | $51.39 | 6,500 |
2020-06-05 | $54.48 | $54.52 | $54.26 | $54.37 | $51.20 | 8,700 |
2020-06-04 | $54.65 | $54.65 | $54.39 | $54.39 | $51.22 | 1,822 |
2020-06-03 | $54.75 | $54.75 | $54.51 | $54.61 | $51.43 | 6,292 |
2020-06-02 | $54.69 | $54.72 | $54.47 | $54.56 | $51.38 | 3,868 |
2020-06-01 | $55.00 | $55.00 | $54.76 | $54.83 | $51.64 | 8,827 |
2020-05-29 | $55.04 | $55.04 | $54.91 | $54.96 | $51.69 | 3,981 |
2020-05-28 | $54.96 | $54.97 | $54.76 | $54.85 | $51.58 | 6,798 |
2020-05-27 | $54.99 | $54.99 | $54.78 | $54.78 | $51.52 | 12,686 |
2020-05-26 | $54.98 | $54.98 | $54.70 | $54.82 | $51.55 | 6,274 |
2020-05-22 | $54.99 | $54.99 | $54.76 | $54.87 | $51.61 | 4,273 |
2020-05-21 | $54.54 | $54.95 | $54.54 | $54.82 | $51.55 | 54,436 |
2020-05-20 | $54.47 | $54.83 | $54.47 | $54.73 | $51.47 | 15,930 |
2020-05-19 | $54.63 | $54.68 | $54.44 | $54.55 | $51.30 | 53,344 |
2020-05-18 | $54.73 | $54.73 | $54.34 | $54.45 | $51.21 | 8,594 |
2020-05-15 | $54.55 | $54.67 | $54.46 | $54.58 | $51.33 | 13,415 |
2020-05-14 | $54.68 | $54.68 | $54.46 | $54.61 | $51.36 | 7,835 |
2020-05-13 | $54.89 | $54.89 | $54.39 | $54.56 | $51.31 | 23,029 |
2020-05-12 | $54.50 | $54.50 | $54.10 | $54.24 | $51.01 | 4,760 |
2020-05-11 | $54.12 | $54.39 | $54.12 | $54.16 | $50.93 | 2,597 |
2020-05-08 | $54.49 | $54.49 | $54.16 | $54.30 | $51.07 | 6,092 |
2020-05-07 | $54.71 | $54.71 | $54.17 | $54.51 | $51.27 | 13,166 |
2020-05-06 | $54.50 | $54.50 | $54.24 | $54.35 | $51.12 | 7,217 |
2020-05-05 | $54.62 | $54.62 | $54.37 | $54.50 | $51.26 | 2,479 |
2020-05-04 | $54.38 | $54.60 | $54.38 | $54.51 | $51.27 | 5,882 |
2020-05-01 | $54.71 | $54.71 | $54.42 | $54.54 | $51.29 | 3,108 |
2020-04-30 | $54.88 | $54.88 | $54.66 | $54.66 | $51.33 | 2,461 |
2020-04-29 | $54.86 | $54.86 | $54.66 | $54.69 | $51.35 | 3,425 |
2020-04-28 | $54.73 | $54.74 | $54.52 | $54.61 | $51.28 | 2,469 |
2020-04-27 | $54.80 | $54.80 | $54.44 | $54.52 | $51.19 | 4,796 |
2020-04-24 | $54.81 | $54.81 | $54.57 | $54.60 | $51.27 | 5,583 |
2020-04-23 | $54.87 | $54.87 | $54.62 | $54.71 | $51.37 | 5,349 |
2020-04-22 | $54.84 | $54.84 | $54.61 | $54.61 | $51.27 | 787 |
2020-04-21 | $55.37 | $55.37 | $54.60 | $54.71 | $51.37 | 20,705 |
2020-04-20 | $54.90 | $54.90 | $54.68 | $54.68 | $51.34 | 1,472 |
2020-04-17 | $55.08 | $55.08 | $54.61 | $54.74 | $51.40 | 13,120 |
2020-04-16 | $56.23 | $56.23 | $54.74 | $54.74 | $51.40 | 43,219 |
2020-04-15 | $54.93 | $54.93 | $54.67 | $54.86 | $51.51 | 19,680 |
2020-04-14 | $54.49 | $54.84 | $54.49 | $54.68 | $51.34 | 4,031 |
2020-04-13 | $54.91 | $54.91 | $54.47 | $54.65 | $51.31 | 5,502 |
2020-04-09 | $55.71 | $55.71 | $54.56 | $54.68 | $51.34 | 4,250 |
2020-04-08 | $54.39 | $54.41 | $54.23 | $54.23 | $50.92 | 2,046 |
2020-04-07 | $54.32 | $54.32 | $53.84 | $54.12 | $50.81 | 15,600 |
2020-04-06 | $54.35 | $54.35 | $54.11 | $54.15 | $50.84 | 1,693 |
2020-04-03 | $54.48 | $54.48 | $54.04 | $54.12 | $50.82 | 2,025 |
2020-04-02 | $54.40 | $54.40 | $54.16 | $54.16 | $50.85 | 2,914 |
2020-04-01 | $55.44 | $55.44 | $54.20 | $54.23 | $50.92 | 1,678 |
2020-03-31 | $53.92 | $54.33 | $53.92 | $54.18 | $50.79 | 4,135 |
2020-03-30 | $55.64 | $55.64 | $54.14 | $54.22 | $50.82 | 2,514 |
2020-03-27 | $54.22 | $54.24 | $53.32 | $54.10 | $50.72 | 8,030 |
2020-03-26 | $55.04 | $55.04 | $53.29 | $53.72 | $50.36 | 6,600 |
2020-03-25 | $53.81 | $53.81 | $53.00 | $53.35 | $50.01 | 3,323 |
2020-03-24 | $51.67 | $53.19 | $51.67 | $52.77 | $49.47 | 5,035 |
2020-03-23 | $51.30 | $53.46 | $51.02 | $52.49 | $49.21 | 17,499 |
2020-03-20 | $52.88 | $52.88 | $52.04 | $52.81 | $49.51 | 16,120 |
2020-03-19 | $52.97 | $52.97 | $51.67 | $51.97 | $48.72 | 22,016 |
2020-03-18 | $52.11 | $52.87 | $52.03 | $52.33 | $49.06 | 5,924 |
2020-03-17 | $53.12 | $54.19 | $53.12 | $53.14 | $49.82 | 26,104 |
2020-03-16 | $53.31 | $54.42 | $53.31 | $54.41 | $51.01 | 7,771 |
2020-03-13 | $53.38 | $54.14 | $53.38 | $53.92 | $50.55 | 25,739 |
2020-03-12 | $54.50 | $54.50 | $53.70 | $54.01 | $50.63 | 59,338 |
2020-03-11 | $55.19 | $55.19 | $54.48 | $54.55 | $51.14 | 3,695 |
2020-03-10 | $54.74 | $55.27 | $54.74 | $54.95 | $51.51 | 4,878 |
2020-03-09 | $55.81 | $55.81 | $55.11 | $55.11 | $51.66 | 50,941 |
2020-03-06 | $55.87 | $55.87 | $55.28 | $55.31 | $51.85 | 2,845 |
2020-03-05 | $54.93 | $54.93 | $54.82 | $54.89 | $51.45 | 268,125 |
2020-03-04 | $55.13 | $55.13 | $54.71 | $54.71 | $51.29 | 3,092 |
2020-03-03 | $54.44 | $54.80 | $54.44 | $54.68 | $51.26 | 6,384 |
2020-03-02 | $54.55 | $54.58 | $54.37 | $54.37 | $50.97 | 14,637 |
2020-02-28 | $54.17 | $54.44 | $54.17 | $54.44 | $51.04 | 8,167 |
2020-02-27 | $54.52 | $54.52 | $54.05 | $54.09 | $50.62 | 11,525 |
2020-02-26 | $54.03 | $54.11 | $54.01 | $54.05 | $50.58 | 3,807 |
2020-02-25 | $54.14 | $54.17 | $54.08 | $54.08 | $50.61 | 6,800 |
2020-02-24 | $54.15 | $54.15 | $54.05 | $54.10 | $50.63 | 90,131 |
2020-02-21 | $53.93 | $54.00 | $53.92 | $53.95 | $50.49 | 9,204 |
2020-02-20 | $53.78 | $53.79 | $53.76 | $53.79 | $50.34 | 1,827 |
2020-02-19 | $53.69 | $53.71 | $53.67 | $53.71 | $50.26 | 8,080 |
2020-02-18 | $53.70 | $53.70 | $53.66 | $53.68 | $50.23 | 5,239 |
2020-02-14 | $53.77 | $53.77 | $53.61 | $53.62 | $50.18 | 4,335 |
2020-02-13 | $53.55 | $53.57 | $53.54 | $53.55 | $50.11 | 2,289 |
2020-02-12 | $53.53 | $53.53 | $53.50 | $53.50 | $50.06 | 2,479 |
2020-02-11 | $53.86 | $53.86 | $53.56 | $53.56 | $50.12 | 1,819 |
2020-02-10 | $53.57 | $53.63 | $53.57 | $53.61 | $50.17 | 2,564 |
2020-02-07 | $53.55 | $53.56 | $53.51 | $53.54 | $50.10 | 2,265 |
2020-02-06 | $53.36 | $53.39 | $53.36 | $53.39 | $49.96 | 1,590 |
2020-02-05 | $53.36 | $53.36 | $53.32 | $53.32 | $49.89 | 1,465 |
2020-02-04 | $53.49 | $53.49 | $53.41 | $53.42 | $49.99 | 2,185 |
2020-02-03 | $53.56 | $53.62 | $53.56 | $53.59 | $50.15 | 1,895 |
2020-01-31 | $53.56 | $53.60 | $53.52 | $53.60 | $50.16 | 967 |
2020-01-30 | $53.93 | $53.93 | $53.58 | $53.58 | $50.05 | 1,445 |
2020-01-29 | $53.52 | $53.60 | $53.51 | $53.60 | $50.06 | 4,940 |
2020-01-28 | $53.52 | $53.53 | $53.39 | $53.42 | $49.90 | 2,096 |
2020-01-27 | $53.41 | $53.45 | $53.39 | $53.42 | $49.90 | 1,183 |
2020-01-24 | $53.27 | $53.34 | $53.20 | $53.27 | $49.75 | 2,236 |
2020-01-23 | $53.21 | $53.22 | $53.16 | $53.18 | $49.67 | 1,819 |
2020-01-22 | $53.38 | $53.38 | $53.12 | $53.12 | $49.62 | 8,806 |
2020-01-21 | $53.38 | $53.38 | $53.04 | $53.07 | $49.57 | 2,334 |
2020-01-17 | $52.93 | $52.98 | $52.93 | $52.95 | $49.46 | 57,343 |
2020-01-16 | $53.35 | $53.35 | $52.98 | $52.98 | $49.48 | 2,018 |
2020-01-15 | $53.02 | $53.02 | $52.98 | $53.01 | $49.52 | 2,034 |
2020-01-14 | $52.93 | $52.96 | $52.92 | $52.94 | $49.45 | 4,956 |
2020-01-13 | $52.88 | $52.92 | $52.88 | $52.90 | $49.41 | 6,580 |
2020-01-10 | $53.21 | $53.21 | $52.87 | $52.90 | $49.41 | 2,886 |
2020-01-09 | $52.72 | $52.81 | $52.72 | $52.81 | $49.33 | 875 |
2020-01-08 | $52.89 | $52.89 | $52.74 | $52.77 | $49.29 | 1,591 |
2020-01-07 | $52.90 | $52.90 | $52.83 | $52.84 | $49.36 | 6,634 |
2020-01-06 | $52.96 | $53.01 | $52.83 | $52.88 | $49.39 | 6,455 |
2020-01-03 | $52.80 | $52.95 | $52.80 | $52.92 | $49.43 | 2,618 |
2020-01-02 | $52.77 | $52.77 | $52.73 | $52.73 | $49.25 | 1,269 |
2019-12-31 | $52.68 | $52.68 | $52.60 | $52.60 | $49.14 | 1,332 |
2019-12-30 | $52.63 | $52.87 | $52.59 | $52.70 | $49.22 | 3,715 |
2019-12-27 | $53.18 | $53.18 | $53.11 | $53.16 | $49.34 | 3,893 |
2019-12-26 | $53.10 | $53.10 | $53.07 | $53.10 | $49.29 | 3,913 |
2019-12-24 | $52.98 | $53.04 | $52.98 | $53.04 | $49.24 | 1,475 |
2019-12-23 | $53.04 | $53.04 | $52.94 | $52.99 | $49.19 | 5,297 |
2019-12-20 | $52.98 | $53.02 | $52.98 | $52.99 | $49.19 | 2,432 |
2019-12-19 | $52.98 | $53.01 | $52.96 | $53.01 | $49.21 | 2,344 |
2019-12-18 | $53.34 | $53.34 | $52.96 | $52.96 | $49.16 | 1,437 |
2019-12-17 | $53.09 | $53.10 | $53.00 | $53.03 | $49.23 | 3,697 |
2019-12-16 | $53.12 | $53.12 | $53.00 | $53.02 | $49.22 | 3,853 |
2019-12-13 | $53.35 | $53.35 | $53.04 | $53.14 | $49.33 | 1,185 |
2019-12-12 | $53.38 | $53.38 | $52.93 | $52.94 | $49.15 | 2,472 |
2019-12-11 | $53.11 | $53.20 | $53.08 | $53.16 | $49.34 | 1,358 |
2019-12-10 | $53.41 | $53.41 | $52.99 | $52.99 | $49.19 | 1,924 |
2019-12-09 | $53.06 | $53.06 | $53.02 | $53.02 | $49.21 | 382 |
2019-12-06 | $52.99 | $53.02 | $52.99 | $53.00 | $49.20 | 1,855 |
2019-12-05 | $53.05 | $53.08 | $53.00 | $53.07 | $49.26 | 1,070 |
2019-12-04 | $53.18 | $53.18 | $53.08 | $53.10 | $49.29 | 1,244 |
2019-12-03 | $53.36 | $53.36 | $53.12 | $53.23 | $49.41 | 4,115 |
2019-12-02 | $52.95 | $52.96 | $52.91 | $52.94 | $49.14 | 1,300 |
2019-11-29 | $53.12 | $53.12 | $53.08 | $53.08 | $49.27 | 1,024 |
2019-11-27 | $53.22 | $53.23 | $53.21 | $53.23 | $49.29 | 1,512 |
2019-11-26 | $53.25 | $53.25 | $53.23 | $53.23 | $49.30 | 1,984 |
2019-11-25 | $53.15 | $53.15 | $53.15 | $53.15 | $49.22 | 674 |
2019-11-22 | $53.15 | $53.15 | $53.09 | $53.09 | $49.17 | 617 |
2019-11-21 | $53.11 | $53.11 | $53.07 | $53.07 | $49.15 | 442 |
2019-11-20 | $53.12 | $53.17 | $53.09 | $53.14 | $49.21 | 1,814 |
2019-11-19 | $53.02 | $53.03 | $53.01 | $53.03 | $49.11 | 900 |
2019-11-18 | $53.03 | $53.03 | $52.96 | $52.98 | $49.07 | 2,298 |
2019-11-15 | $52.92 | $52.93 | $52.89 | $52.91 | $49.00 | 1,292 |
2019-11-14 | $52.97 | $52.97 | $52.93 | $52.94 | $49.03 | 1,054 |
2019-11-13 | $52.85 | $52.85 | $52.80 | $52.80 | $48.90 | 1,533 |
2019-11-12 | $52.69 | $52.71 | $52.63 | $52.71 | $48.82 | 1,700 |
2019-11-11 | $52.73 | $52.73 | $52.64 | $52.65 | $48.76 | 1,442 |
2019-11-08 | $52.70 | $52.72 | $52.64 | $52.64 | $48.75 | 788 |
2019-11-07 | $52.80 | $52.80 | $52.68 | $52.68 | $48.79 | 1,176 |
2019-11-06 | $52.96 | $52.96 | $52.94 | $52.94 | $49.03 | 971 |
2019-11-05 | $53.15 | $53.15 | $52.86 | $52.86 | $48.96 | 1,685 |
2019-11-04 | $53.09 | $53.09 | $53.04 | $53.04 | $49.12 | 1,226 |
2019-11-01 | $53.14 | $53.14 | $53.10 | $53.10 | $49.18 | 1,416 |
2019-10-31 | $53.14 | $53.22 | $53.14 | $53.22 | $49.29 | 521 |
2019-10-30 | $53.03 | $53.13 | $53.03 | $53.13 | $49.09 | 1,267 |
2019-10-29 | $53.04 | $53.04 | $52.99 | $52.99 | $48.95 | 1,102 |
2019-10-28 | $52.98 | $52.98 | $52.94 | $52.95 | $48.92 | 1,468 |
2019-10-25 | $53.21 | $53.21 | $53.06 | $53.06 | $49.02 | 410 |
2019-10-24 | $53.21 | $53.21 | $53.11 | $53.11 | $49.07 | 620 |
2019-10-23 | $53.23 | $53.23 | $53.12 | $53.12 | $49.08 | 1,121 |
2019-10-22 | $53.18 | $53.18 | $53.12 | $53.12 | $49.07 | 6,279 |
2019-10-21 | $53.13 | $53.13 | $53.09 | $53.09 | $49.05 | 958 |
2019-10-18 | $53.20 | $53.20 | $53.16 | $53.16 | $49.12 | 613 |
2019-10-17 | $53.17 | $53.25 | $53.17 | $53.17 | $49.12 | 3,632 |
2019-10-16 | $53.16 | $53.26 | $53.07 | $53.18 | $49.13 | 2,949 |
2019-10-15 | $53.14 | $53.14 | $52.99 | $53.07 | $49.03 | 1,000 |
2019-10-14 | $53.34 | $53.34 | $53.22 | $53.24 | $49.19 | 1,663 |
2019-10-11 | $53.34 | $53.34 | $53.30 | $53.30 | $49.24 | 2,631 |
2019-10-10 | $53.56 | $53.56 | $53.46 | $53.53 | $49.46 | 8,866 |
2019-10-09 | $53.69 | $53.69 | $53.58 | $53.59 | $49.51 | 21,224 |
2019-10-08 | $53.74 | $53.74 | $53.59 | $53.59 | $49.51 | 1,086 |
2019-10-07 | $53.87 | $53.87 | $53.79 | $53.83 | $49.73 | 868 |
2019-10-04 | $53.77 | $53.77 | $53.68 | $53.74 | $49.65 | 559 |
2019-10-03 | $53.63 | $53.63 | $53.60 | $53.60 | $49.52 | 573 |
2019-10-02 | $53.56 | $53.56 | $53.51 | $53.51 | $49.44 | 1,503 |
2019-10-01 | $53.44 | $53.44 | $53.41 | $53.41 | $49.34 | 2,577 |
2019-09-30 | $53.40 | $53.45 | $53.37 | $53.37 | $49.31 | 9,875 |
2019-09-27 | $53.47 | $53.52 | $53.42 | $53.42 | $49.25 | 24,545 |
2019-09-26 | $53.38 | $53.38 | $53.33 | $53.33 | $49.16 | 1,483 |
2019-09-25 | $53.57 | $53.62 | $53.57 | $53.61 | $49.42 | 7,978 |
2019-09-24 | $53.18 | $53.42 | $53.08 | $53.38 | $49.21 | 33,788 |
2019-09-23 | $53.17 | $53.40 | $53.07 | $53.38 | $49.21 | 51,902 |
2019-09-20 | $52.99 | $52.99 | $52.94 | $52.94 | $48.81 | 3,253 |
2019-09-19 | $52.96 | $52.96 | $52.86 | $52.96 | $48.82 | 12,659 |
2019-09-18 | $52.91 | $52.91 | $52.88 | $52.88 | $48.75 | 975 |
2019-09-17 | $52.81 | $52.85 | $52.72 | $52.79 | $48.67 | 10,116 |
2019-09-16 | $52.62 | $52.62 | $52.52 | $52.58 | $48.47 | 8,272 |
2019-09-13 | $52.94 | $52.94 | $52.89 | $52.89 | $48.76 | 557 |
2019-09-12 | $53.03 | $53.03 | $52.96 | $52.98 | $48.84 | 853 |
2019-09-11 | $53.07 | $53.07 | $52.96 | $53.01 | $48.87 | 807 |
2019-09-10 | $53.33 | $53.33 | $53.26 | $53.28 | $49.12 | 2,474 |
2019-09-09 | $53.56 | $53.56 | $53.48 | $53.51 | $49.33 | 4,073 |
2019-09-06 | $53.48 | $53.48 | $53.40 | $53.43 | $49.26 | 1,011 |
2019-09-05 | $53.74 | $53.74 | $53.72 | $53.72 | $49.52 | 730 |
2019-09-04 | $53.67 | $53.67 | $53.65 | $53.65 | $49.46 | 1,358 |
2019-09-03 | $53.62 | $53.62 | $53.59 | $53.60 | $49.41 | 1,722 |
2019-08-30 | $53.59 | $53.59 | $53.57 | $53.57 | $49.38 | 1,472 |
2019-08-29 | $53.76 | $53.76 | $53.74 | $53.74 | $49.43 | 635 |
2019-08-28 | $53.73 | $53.73 | $53.72 | $53.72 | $49.41 | 570 |
2019-08-27 | $53.54 | $53.54 | $53.52 | $53.52 | $49.22 | 863 |
2019-08-26 | $53.60 | $53.60 | $53.58 | $53.58 | $49.28 | 717 |
2019-08-23 | $53.33 | $53.34 | $53.32 | $53.32 | $49.04 | 1,032 |
2019-08-22 | $53.42 | $53.42 | $53.40 | $53.40 | $49.11 | 644 |
2019-08-21 | $53.50 | $53.50 | $53.48 | $53.48 | $49.19 | 669 |
2019-08-20 | $53.34 | $53.34 | $53.32 | $53.32 | $49.04 | 1,228 |
2019-08-19 | $53.49 | $53.49 | $53.46 | $53.47 | $49.18 | 728 |
2019-08-16 | $53.55 | $53.55 | $53.53 | $53.53 | $49.23 | 1,105 |
2019-08-15 | $53.35 | $53.35 | $53.32 | $53.32 | $49.04 | 791 |
2019-08-14 | $53.14 | $53.14 | $53.09 | $53.12 | $48.86 | 775 |
2019-08-13 | $53.24 | $53.24 | $53.22 | $53.22 | $48.95 | 959 |
2019-08-12 | $53.02 | $53.02 | $53.00 | $53.00 | $48.75 | 1,000 |
2019-08-09 | $53.06 | $53.06 | $53.04 | $53.04 | $48.79 | 1,409 |
2019-08-08 | $53.03 | $53.03 | $52.99 | $53.01 | $48.75 | 6,757 |
2019-08-07 | $53.06 | $53.06 | $53.03 | $53.03 | $48.78 | 2,359 |
2019-08-06 | $52.98 | $52.98 | $52.96 | $52.96 | $48.71 | 1,561 |
2019-08-05 | $52.76 | $52.76 | $52.71 | $52.74 | $48.51 | 918 |
2019-08-02 | $52.70 | $52.70 | $52.65 | $52.68 | $48.45 | 1,039 |
2019-08-01 | $52.35 | $52.35 | $52.32 | $52.33 | $48.13 | 2,461 |
2019-07-31 | $52.29 | $52.29 | $52.27 | $52.27 | $48.08 | 989 |
2019-07-30 | $52.40 | $52.40 | $52.38 | $52.38 | $48.06 | 1,167 |
2019-07-29 | $52.37 | $52.37 | $52.36 | $52.36 | $48.05 | 690 |
2019-07-26 | $52.35 | $52.35 | $52.34 | $52.34 | $48.03 | 1,891 |
2019-07-25 | $52.42 | $52.42 | $52.40 | $52.40 | $48.08 | 1,055 |
2019-07-24 | $52.35 | $52.35 | $52.33 | $52.33 | $48.02 | 693 |
2019-07-23 | $52.39 | $52.39 | $52.37 | $52.37 | $48.06 | 987 |
2019-07-22 | $52.38 | $52.38 | $52.33 | $52.33 | $48.02 | 2,746 |
2019-07-19 | $52.41 | $52.41 | $52.39 | $52.39 | $48.07 | 1,469 |
2019-07-18 | $52.36 | $52.36 | $52.33 | $52.33 | $48.02 | 602 |
2019-07-17 | $52.19 | $52.19 | $52.17 | $52.17 | $47.87 | 1,245 |
2019-07-16 | $52.26 | $52.26 | $52.22 | $52.23 | $47.93 | 1,602 |
2019-07-15 | $52.18 | $52.18 | $52.16 | $52.16 | $47.86 | 539 |
2019-07-12 | $52.13 | $52.13 | $52.11 | $52.11 | $47.82 | 697 |
2019-07-11 | $52.30 | $52.30 | $52.28 | $52.28 | $47.97 | 294 |
2019-07-10 | $52.25 | $52.25 | $52.25 | $52.25 | $47.95 | 19 |
2019-07-09 | $52.27 | $52.27 | $52.27 | $52.27 | $47.96 | 21 |
2019-07-08 | $52.28 | $52.28 | $52.28 | $52.28 | $47.97 | 93 |
2019-07-05 | $52.49 | $52.49 | $52.48 | $52.48 | $48.16 | 514 |
2019-07-03 | $52.39 | $52.39 | $52.39 | $52.39 | $48.07 | 22 |
2019-07-02 | $52.30 | $52.30 | $52.29 | $52.29 | $47.98 | 191 |
2019-07-01 | $52.32 | $52.32 | $52.30 | $52.30 | $47.99 | 1,104 |
2019-06-28 | $52.27 | $52.27 | $52.27 | $52.27 | $47.97 | 4 |
2019-06-27 | $52.33 | $52.33 | $52.32 | $52.32 | $47.89 | 112 |
2019-06-26 | $52.42 | $52.42 | $52.42 | $52.42 | $47.98 | 19 |
2019-06-25 | $52.37 | $52.39 | $52.37 | $52.39 | $47.95 | 961 |
2019-06-24 | $52.26 | $52.26 | $52.26 | $52.26 | $47.83 | 1 |
2019-06-21 | $52.36 | $52.36 | $52.36 | $52.36 | $47.92 | 135 |
2019-06-20 | $52.26 | $52.26 | $52.26 | $52.26 | $47.84 | 0 |
2019-06-19 | $52.16 | $52.16 | $52.16 | $52.16 | $47.74 | 7 |
2019-06-18 | $52.07 | $52.07 | $52.07 | $52.07 | $47.66 | 18 |
2019-06-17 | $52.07 | $52.07 | $52.07 | $52.07 | $47.66 | 12 |
2019-06-14 | $52.04 | $52.04 | $52.04 | $52.04 | $47.63 | 47 |
2019-06-13 | $51.96 | $51.96 | $51.96 | $51.96 | $47.56 | 0 |
2019-06-12 | $51.90 | $51.90 | $51.90 | $51.90 | $47.50 | 2 |
2019-06-11 | $51.89 | $51.89 | $51.89 | $51.89 | $47.49 | 1 |
2019-06-10 | $52.03 | $52.03 | $52.03 | $52.03 | $47.62 | 7 |
2019-06-07 | $51.88 | $51.88 | $51.88 | $51.88 | $47.48 | 6 |
2019-06-06 | $51.87 | $51.87 | $51.87 | $51.87 | $47.48 | 1 |
2019-06-05 | $51.89 | $51.89 | $51.89 | $51.89 | $47.50 | 0 |
2019-06-04 | $51.98 | $51.98 | $51.98 | $51.98 | $47.57 | 12 |
2019-06-03 | $51.83 | $51.83 | $51.83 | $51.83 | $47.44 | 0 |
2019-05-31 | $51.65 | $51.65 | $51.65 | $51.65 | $47.28 | 17 |
2019-05-30 | $51.66 | $51.66 | $51.66 | $51.66 | $47.16 | 36 |
2019-05-29 | $51.68 | $51.68 | $51.68 | $51.68 | $47.18 | 6 |
2019-05-28 | $51.58 | $51.58 | $51.58 | $51.58 | $47.09 | 2 |
2019-05-24 | $51.56 | $51.57 | $51.56 | $51.57 | $47.08 | 101 |
2019-05-23 | $51.42 | $51.42 | $51.42 | $51.42 | $46.95 | 37 |
2019-05-22 | $51.35 | $51.36 | $51.34 | $51.34 | $46.87 | 684 |
2019-05-21 | $51.38 | $51.39 | $51.37 | $51.37 | $46.90 | 918 |
2019-05-20 | $51.42 | $51.42 | $51.42 | $51.42 | $46.94 | 13 |
2019-05-17 | $51.40 | $51.40 | $51.40 | $51.40 | $46.93 | 2 |
2019-05-16 | $51.42 | $51.43 | $51.42 | $51.43 | $46.95 | 660 |
2019-05-15 | $51.33 | $51.33 | $51.33 | $51.33 | $46.86 | 1,020 |
2019-05-14 | $51.34 | $51.34 | $51.34 | $51.34 | $46.87 | 65 |
2019-05-13 | $51.23 | $51.23 | $51.23 | $51.23 | $46.77 | 0 |
2019-05-10 | $51.25 | $51.25 | $51.23 | $51.25 | $46.79 | 1,295 |
2019-05-09 | $51.20 | $51.20 | $51.20 | $51.20 | $46.75 | 0 |
2019-05-08 | $51.26 | $51.26 | $51.26 | $51.26 | $46.80 | 5 |
2019-05-07 | $51.19 | $51.19 | $51.19 | $51.19 | $46.73 | 2 |
2019-05-06 | $51.12 | $51.12 | $51.12 | $51.12 | $46.67 | 3 |
2019-05-03 | $51.06 | $51.06 | $51.06 | $51.06 | $46.62 | 8 |
2019-05-02 | $51.16 | $51.16 | $51.16 | $51.16 | $46.71 | 14 |
2019-05-01 | $51.15 | $51.15 | $51.15 | $51.15 | $46.70 | 8 |
2019-04-30 | $51.28 | $51.28 | $51.08 | $51.08 | $46.63 | 129 |
2019-04-29 | $51.27 | $51.27 | $51.27 | $51.27 | $46.69 | 2 |
2019-04-26 | $51.18 | $51.18 | $51.18 | $51.18 | $46.61 | 3 |
2019-04-25 | $51.21 | $51.21 | $51.21 | $51.21 | $46.63 | 4 |
2019-04-24 | $51.09 | $51.09 | $51.09 | $51.09 | $46.52 | 0 |
2019-04-23 | $51.03 | $51.03 | $51.03 | $51.03 | $46.47 | 90 |
2019-04-22 | $51.09 | $51.09 | $51.09 | $51.09 | $46.53 | 15 |
2019-04-18 | $51.02 | $51.02 | $51.02 | $51.02 | $46.46 | 43 |
2019-04-17 | $51.02 | $51.02 | $51.02 | $51.02 | $46.46 | 8 |
2019-04-16 | $51.10 | $51.10 | $51.10 | $51.10 | $46.53 | 6 |
2019-04-15 | $51.06 | $51.06 | $51.06 | $51.06 | $46.50 | 23 |
2019-04-12 | $51.15 | $51.15 | $51.15 | $51.15 | $46.58 | 8 |
2019-04-11 | $51.22 | $51.22 | $51.22 | $51.22 | $46.65 | 600 |
2019-04-10 | $51.14 | $51.14 | $51.14 | $51.14 | $46.57 | 52 |
2019-04-09 | $51.09 | $51.09 | $51.09 | $51.09 | $46.52 | 6 |
2019-04-08 | $51.14 | $51.14 | $51.11 | $51.11 | $46.55 | 363 |
2019-04-05 | $51.09 | $51.09 | $51.07 | $51.07 | $46.50 | 1,501 |
2019-04-04 | $51.05 | $51.06 | $51.03 | $51.03 | $46.47 | 989 |
2019-04-03 | $51.12 | $51.12 | $51.12 | $51.12 | $46.55 | 13 |
2019-04-02 | $51.09 | $51.09 | $51.08 | $51.08 | $46.51 | 101 |
2019-04-01 | $51.32 | $51.32 | $51.30 | $51.30 | $46.72 | 1,545 |
2019-03-29 | $51.30 | $51.30 | $51.30 | $51.30 | $46.71 | 50 |
2019-03-28 | $51.41 | $51.41 | $51.41 | $51.41 | $46.71 | 1 |
2019-03-27 | $51.41 | $51.42 | $51.41 | $51.42 | $46.72 | 1,951 |
2019-03-26 | $51.25 | $51.25 | $51.25 | $51.25 | $46.57 | 0 |
2019-03-25 | $51.25 | $51.25 | $51.25 | $51.25 | $46.56 | 2 |
2019-03-22 | $51.15 | $51.15 | $51.15 | $51.15 | $46.47 | 0 |
2019-03-21 | $50.96 | $50.96 | $50.96 | $50.96 | $46.30 | 0 |
2019-03-20 | $50.94 | $50.94 | $50.94 | $50.94 | $46.28 | 0 |
2019-03-19 | $50.76 | $50.76 | $50.76 | $50.76 | $46.11 | 0 |
2019-03-18 | $50.78 | $50.78 | $50.78 | $50.78 | $46.14 | 50 |
2019-03-15 | $50.79 | $50.79 | $50.79 | $50.79 | $46.15 | 0 |
2019-03-14 | $50.71 | $50.71 | $50.71 | $50.71 | $46.07 | 4 |
2019-03-13 | $50.79 | $50.79 | $50.79 | $50.79 | $46.14 | 3 |
2019-03-12 | $50.66 | $50.66 | $50.66 | $50.66 | $46.02 | 0 |
2019-03-11 | $50.66 | $50.66 | $50.66 | $50.66 | $46.02 | 1 |
2019-03-08 | $50.66 | $50.66 | $50.66 | $50.66 | $46.03 | 0 |
2019-03-07 | $50.62 | $50.62 | $50.62 | $50.62 | $45.99 | 3 |
2019-03-06 | $50.54 | $50.54 | $50.54 | $50.54 | $45.92 | 4 |
2019-03-05 | $50.52 | $50.52 | $50.52 | $50.52 | $45.90 | 4 |
2019-03-04 | $50.50 | $50.50 | $50.50 | $50.50 | $45.88 | 13 |
2019-03-01 | $50.40 | $50.40 | $50.40 | $50.40 | $45.79 | 2 |
2019-02-28 | $50.47 | $50.47 | $50.47 | $50.47 | $45.86 | 0 |
2019-02-27 | $50.64 | $50.64 | $50.64 | $50.64 | $45.89 | 0 |
2019-02-26 | $50.73 | $50.73 | $50.73 | $50.73 | $45.97 | 22 |
2019-02-25 | $50.62 | $50.62 | $50.62 | $50.62 | $45.87 | 1 |
2019-02-22 | $50.68 | $50.68 | $50.68 | $50.68 | $45.93 | 22 |
2019-02-21 | $50.57 | $50.60 | $50.57 | $50.60 | $45.85 | 249 |
2019-02-20 | $50.67 | $50.67 | $50.67 | $50.67 | $45.92 | 355 |
2019-02-19 | $50.68 | $50.68 | $50.68 | $50.68 | $45.93 | 39 |
2019-02-15 | $50.63 | $50.63 | $50.63 | $50.63 | $45.89 | 40 |
2019-02-14 | $50.65 | $50.65 | $50.65 | $50.65 | $45.90 | 98 |
2019-02-13 | $50.57 | $50.57 | $50.54 | $50.54 | $45.80 | 357 |
2019-02-12 | $50.60 | $50.60 | $50.60 | $50.60 | $45.85 | 1 |
2019-02-11 | $50.59 | $50.59 | $50.59 | $50.59 | $45.84 | 60 |
2019-02-08 | $50.59 | $50.67 | $50.59 | $50.67 | $45.92 | 100 |
2019-02-07 | $50.60 | $50.60 | $50.57 | $50.57 | $45.83 | 261 |
2019-02-06 | $50.55 | $50.55 | $50.53 | $50.53 | $45.79 | 1,455 |
2019-02-05 | $50.55 | $50.55 | $50.49 | $50.49 | $45.75 | 490,002 |
2019-02-04 | $50.47 | $50.47 | $50.47 | $50.47 | $45.74 | 13 |
2019-02-01 | $50.57 | $50.57 | $50.57 | $50.57 | $45.83 | 256 |
2019-01-31 | $50.43 | $50.43 | $50.42 | $50.43 | $45.70 | 1,556 |
2019-01-30 | $50.32 | $50.32 | $50.32 | $50.32 | $45.60 | 1 |
JPMorgan Core Plus Bond ETF (JCPB) News Headlines
Recent JPMorgan Core Plus Bond ETF (JCPB) News
Similar Companies to JPMorgan Core Plus Bond ETF (JCPB) 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 | -- | -- | -- |