JPMorgan Corporate Bond Research Enhanced ETF (JIGB) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.20 ($0.11) 0.25%
JPMorgan Corporate Bond Research Enhanced ETF - Daily Information
Click for more stock information on JPMorgan Corporate Bond Research Enhanced ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $45.11 |
Previous Close | $45.20 |
High | $45.27 |
Low | $45.11 |
Adjusted Open | $45.11 |
Previous Adjusted Close | $45.20 |
Adjusted High | $45.27 |
Adjusted Low | $45.11 |
About JPMorgan Corporate Bond Research Enhanced ETF (JIGB)
The Fund is actively managed and mainly invests in corporate bonds that are rated investment grade by a nationally recognized statistical rating organization or in securities that are unrated but are deemed by the Fund’s adviser, J.P. Morgan Investment Management Inc. (JPMIM or the adviser) to be of comparable quality. Under normal circumstances, the Fund invests at least 80% of its assets in corporate bonds. “Assets” means net assets plus the amount of borrowings for investment purposes. The Fund will provide shareholders with at least 60 days prior notice of any change to this policy. A “corporate bond” is defined as a debt security issued by a corporation or non-governmental entity with a maturity of 90 days or more at the time of its issuance. As part of its principal strategy, the Fund invests in corporate bonds structured as corporate debt securities, debt securities of real estate investment trusts (REITs) and master limited partnerships (MLPs), public or private placements, restricted securities and other unregistered securities.In implementing its strategy and seeking to achieve its investment objective, the Fund constructs a portfolio of holdings that seeks to outperform the Bloomberg Barclays U.S. Corporate Bond Index (the benchmark) over time while maintaining similar risk characteristics. Within each sector of the benchmark, the Fund may overweight corporate bonds issued by companies that the adviser’s fundamental credit research teams have given stronger credit scores while underweighting or not holding corporate bonds issued by companies given weaker credit scores. The adviser generates such credit scores by evaluating each individual company based on certain fundamental credit metrics, the company’s competitive environment, risks that the company may face, and other technical factors, such as the liquidity of debt issued by the company and the amount of debt outstanding. In weighting sectors, the adviser makes relative value judgments and performs fundamental analysis of companies and their respective sectors. Similar to the credit score rankings, the adviser generates a score for each corporate sector based on fundamental and relative value views. The adviser looks to overweight sectors with higher scores and underweight sectors with lower scores, seeking to generate excess return over the benchmark. By emphasizing investment in corporate bonds issued by the highest scoring companies and in the highest scoring sectors, the Fund seeks total returns that exceed those of the benchmark over the long term with a similar level of volatility.The Fund mainly invests in securities included within the universe of the benchmark, however, the Fund may also invest in securities not included within the benchmark or securities or instruments with similar economic characteristics. Under normal circumstances, the Fund targets a similar duration to the benchmark, but is not required to maintain a specific duration and may invest in securities of any maturity or duration. As of May 31, 2020, the duration of the benchmark was 8.25 years. As of May 31, 2020, the benchmark was concentrated in the financial sector.The Fund will not invest more than 25% of the value of its total assets in the securities of companies conducting their principal business activities in the same industry, except that, to the extent that an industry represents 20% or more of the Fund’s benchmark at the time of investment, the Fund may invest up to 35% of its total assets in that industry.The Fund may invest in U.S. dollar-denominated securities of foreign issuers.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 as tools in the management of portfolio assets. The Fund may use derivatives to hedge various investments, for risk management and/or to increase income or gain to the Fund. In particular, the Fund may invest in futures to manage duration.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.Investment Process: In managing the Fund, the adviser combines fundamental research with a disciplined port-folio construction process. The adviser utilizes proprietary research, risk management techniques and individual security selection in constructing the Fund’s portfolio. In-depth, fundamental research into individual securities is conducted by research analysts who emphasize each issuer’s long-term prospects. This research allows the adviser to rank issuers within each sector group according to what it believes to be their relative value. As part of its security selection process, the adviser also evaluates whether environmental, social and governance factors could have a material negative or positive impact on the cash flows or risk profiles of many companies in the universe in which the Fund may invest. These determinations may not be conclusive and securities of issuers 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 of issuers that may be positively impacted by such factors.
Invest in JPMorgan Corporate Bond Research Enhanced ETF (JIGB)
Historical Stock Data for JPMorgan Corporate Bond Research Enhanced ETF (JIGB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $45.11 | $45.27 | $45.11 | $45.20 | $45.20 | 3,718 |
2025-04-25 | $45.11 | $45.11 | $45.08 | $45.09 | $45.09 | 1,798 |
2025-04-24 | $44.84 | $44.92 | $44.56 | $44.87 | $44.87 | 15,702 |
2025-04-23 | $44.90 | $44.90 | $44.54 | $44.54 | $44.54 | 2,848 |
2025-04-22 | $44.42 | $44.42 | $44.38 | $44.38 | $44.38 | 1,894 |
2025-04-21 | $44.46 | $44.47 | $44.17 | $44.31 | $44.31 | 3,970 |
2025-04-17 | $44.67 | $44.68 | $44.60 | $44.61 | $44.61 | 2,470 |
2025-04-16 | $44.60 | $44.65 | $44.60 | $44.64 | $44.64 | 2,841 |
2025-04-15 | $44.34 | $44.63 | $44.34 | $44.50 | $44.50 | 2,970 |
2025-04-14 | $44.30 | $44.35 | $44.26 | $44.31 | $44.31 | 3,188 |
2025-04-11 | $43.65 | $44.10 | $43.65 | $44.07 | $44.07 | 2,696 |
2025-04-10 | $44.28 | $44.28 | $44.01 | $44.06 | $44.06 | 3,069 |
2025-04-09 | $43.67 | $44.68 | $43.49 | $44.68 | $44.68 | 2,219 |
2025-04-08 | $44.65 | $44.65 | $44.05 | $44.05 | $44.05 | 1,691 |
2025-04-07 | $44.98 | $44.98 | $44.53 | $44.53 | $44.53 | 13,589 |
2025-04-04 | $45.48 | $45.48 | $45.35 | $45.35 | $45.35 | 872 |
2025-04-03 | $45.45 | $45.45 | $45.40 | $45.41 | $45.41 | 837 |
2025-04-02 | $45.36 | $45.38 | $45.36 | $45.38 | $45.38 | 913 |
2025-04-01 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 434 |
2025-03-31 | $45.40 | $45.42 | $45.32 | $45.42 | $45.42 | 1,626 |
2025-03-28 | $45.25 | $45.34 | $45.25 | $45.34 | $45.34 | 588 |
2025-03-27 | $45.09 | $45.12 | $45.05 | $45.11 | $45.11 | 2,374 |
2025-03-26 | $45.14 | $45.14 | $45.13 | $45.13 | $45.13 | 588 |
2025-03-25 | $45.24 | $45.32 | $45.24 | $45.30 | $45.30 | 1,603 |
2025-03-24 | $45.38 | $45.38 | $45.24 | $45.24 | $45.24 | 3,921 |
2025-03-21 | $45.42 | $45.42 | $45.40 | $45.41 | $45.41 | 1,106 |
2025-03-20 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 278 |
2025-03-19 | $45.28 | $45.52 | $45.28 | $45.50 | $45.50 | 3,412 |
2025-03-18 | $45.18 | $45.34 | $45.18 | $45.30 | $45.30 | 35,954 |
2025-03-17 | $45.21 | $45.34 | $45.21 | $45.22 | $45.22 | 2,709 |
2025-03-14 | $45.19 | $45.19 | $45.14 | $45.14 | $45.14 | 3,468 |
2025-03-13 | $44.92 | $45.13 | $44.92 | $45.13 | $45.13 | 815 |
2025-03-12 | $45.14 | $45.15 | $45.04 | $45.04 | $45.04 | 2,854 |
2025-03-11 | $45.36 | $45.45 | $45.17 | $45.17 | $45.17 | 2,315 |
2025-03-10 | $45.43 | $45.49 | $45.41 | $45.41 | $45.41 | 4,739 |
2025-03-07 | $45.38 | $45.40 | $45.20 | $45.24 | $45.24 | 2,086 |
2025-03-06 | $45.27 | $45.43 | $45.26 | $45.29 | $45.29 | 4,170 |
2025-03-05 | $45.53 | $45.53 | $45.45 | $45.46 | $45.46 | 2,201 |
2025-03-04 | $45.66 | $45.66 | $45.54 | $45.56 | $45.56 | 24,401 |
2025-03-03 | $45.49 | $45.70 | $45.49 | $45.68 | $45.68 | 2,457 |
2025-02-28 | $45.68 | $45.77 | $45.62 | $45.76 | $45.57 | 3,913 |
2025-02-27 | $45.58 | $45.68 | $45.56 | $45.57 | $45.39 | 62,395 |
2025-02-26 | $45.65 | $45.73 | $45.64 | $45.70 | $45.51 | 1,748 |
2025-02-25 | $45.57 | $45.69 | $45.57 | $45.68 | $45.49 | 5,387 |
2025-02-24 | $45.30 | $45.48 | $45.30 | $45.39 | $45.20 | 3,843 |
2025-02-21 | $45.21 | $45.35 | $45.21 | $45.28 | $45.09 | 2,010 |
2025-02-20 | $45.10 | $45.12 | $45.09 | $45.12 | $44.94 | 1,331 |
2025-02-19 | $44.97 | $45.04 | $44.97 | $45.04 | $44.85 | 6,536 |
2025-02-18 | $45.09 | $45.09 | $44.98 | $44.98 | $44.80 | 1,616 |
2025-02-14 | $45.20 | $45.20 | $45.17 | $45.17 | $44.99 | 1,823 |
2025-02-13 | $44.94 | $45.04 | $44.94 | $45.04 | $44.85 | 1,390 |
2025-02-12 | $44.72 | $44.77 | $44.72 | $44.72 | $44.53 | 1,993 |
2025-02-11 | $44.91 | $44.98 | $44.91 | $44.92 | $44.73 | 1,047 |
2025-02-10 | $45.06 | $45.07 | $44.99 | $44.99 | $44.81 | 1,169 |
2025-02-07 | $44.98 | $45.02 | $44.98 | $45.02 | $44.83 | 1,538 |
2025-02-06 | $45.19 | $45.19 | $45.11 | $45.16 | $44.98 | 969 |
2025-02-05 | $45.21 | $45.30 | $45.21 | $45.23 | $45.04 | 3,301 |
2025-02-04 | $44.83 | $44.99 | $44.83 | $44.99 | $44.81 | 4,412 |
2025-02-03 | $44.72 | $45.01 | $44.72 | $44.90 | $44.72 | 4,693 |
2025-01-31 | $45.16 | $45.22 | $44.99 | $45.00 | $44.63 | 10,607 |
2025-01-30 | $45.16 | $45.17 | $45.10 | $45.10 | $44.73 | 1,616 |
2025-01-29 | $45.07 | $45.07 | $44.95 | $45.04 | $44.67 | 2,049 |
2025-01-28 | $45.08 | $45.10 | $45.08 | $45.08 | $44.71 | 785 |
2025-01-27 | $45.07 | $45.14 | $45.06 | $45.14 | $44.76 | 13,928 |
2025-01-24 | $44.78 | $44.88 | $44.78 | $44.86 | $44.50 | 2,508 |
2025-01-23 | $44.77 | $44.88 | $44.72 | $44.82 | $44.45 | 5,432 |
2025-01-22 | $44.98 | $44.98 | $44.82 | $44.86 | $44.49 | 12,422 |
2025-01-21 | $44.86 | $44.97 | $44.86 | $44.97 | $44.60 | 10,270 |
2025-01-17 | $44.84 | $44.84 | $44.76 | $44.76 | $44.39 | 1,423 |
2025-01-16 | $44.76 | $44.79 | $44.72 | $44.73 | $44.36 | 29,901 |
2025-01-15 | $44.63 | $44.65 | $44.62 | $44.62 | $44.25 | 3,407 |
2025-01-14 | $44.18 | $44.21 | $44.12 | $44.21 | $43.85 | 2,150 |
2025-01-13 | $44.22 | $44.32 | $44.16 | $44.17 | $43.81 | 15,819 |
2025-01-10 | $44.40 | $44.40 | $44.20 | $44.25 | $43.88 | 5,343 |
2025-01-08 | $44.41 | $44.50 | $44.41 | $44.50 | $44.13 | 3,038 |
2025-01-07 | $44.54 | $44.54 | $44.39 | $44.43 | $44.06 | 2,111 |
2025-01-06 | $44.66 | $44.66 | $44.59 | $44.60 | $44.23 | 1,447 |
2025-01-03 | $44.81 | $44.81 | $44.67 | $44.67 | $44.30 | 1,375 |
2025-01-02 | $44.89 | $44.89 | $44.72 | $44.76 | $44.39 | 1,192 |
2024-12-31 | $44.91 | $44.91 | $44.69 | $44.74 | $44.37 | 13,106 |
2024-12-30 | $44.98 | $45.02 | $44.97 | $45.00 | $44.44 | 3,282 |
2024-12-27 | $44.95 | $44.98 | $44.81 | $44.87 | $44.31 | 6,129 |
2024-12-26 | $44.84 | $45.01 | $44.82 | $44.99 | $44.43 | 5,884 |
2024-12-24 | $44.84 | $44.98 | $44.84 | $44.98 | $44.41 | 2,182 |
2024-12-23 | $44.98 | $44.98 | $44.78 | $44.82 | $44.26 | 10,112 |
2024-12-20 | $45.04 | $45.04 | $44.98 | $44.98 | $44.98 | 1,216 |
2024-12-19 | $44.91 | $44.91 | $44.71 | $44.81 | $44.81 | 12,816 |
2024-12-18 | $45.49 | $45.49 | $45.03 | $45.03 | $45.03 | 1,699 |
2024-12-17 | $45.46 | $45.50 | $45.36 | $45.39 | $45.39 | 8,119 |
2024-12-16 | $45.50 | $45.50 | $45.34 | $45.39 | $45.39 | 7,729 |
2024-12-13 | $45.50 | $45.50 | $45.41 | $45.42 | $45.42 | 2,272 |
2024-12-12 | $45.70 | $45.70 | $45.52 | $45.59 | $45.59 | 4,807 |
2024-12-11 | $45.98 | $45.98 | $45.73 | $45.79 | $45.79 | 10,884 |
2024-12-10 | $45.91 | $45.92 | $45.85 | $45.92 | $45.92 | 2,401 |
2024-12-09 | $45.99 | $45.99 | $45.95 | $45.95 | $45.95 | 1,988 |
2024-12-06 | $46.00 | $46.05 | $45.91 | $46.05 | $46.05 | 2,402 |
2024-12-05 | $45.94 | $45.99 | $45.89 | $45.97 | $45.97 | 4,550 |
2024-12-04 | $45.75 | $46.03 | $45.71 | $45.95 | $45.95 | 2,810 |
2024-12-03 | $45.97 | $45.97 | $45.80 | $45.81 | $45.81 | 3,598 |
2024-12-02 | $45.79 | $45.93 | $45.79 | $45.89 | $45.89 | 9,090 |
2024-11-29 | $45.97 | $46.03 | $45.97 | $46.03 | $46.03 | 2,514 |
2024-11-27 | $45.74 | $45.89 | $45.74 | $45.81 | $45.81 | 2,602 |
2024-11-26 | $45.63 | $45.71 | $45.61 | $45.69 | $45.69 | 8,885 |
2024-11-25 | $45.70 | $45.77 | $45.70 | $45.77 | $45.77 | 470 |
2024-11-22 | $45.29 | $45.34 | $45.29 | $45.31 | $45.31 | 2,024 |
2024-11-21 | $45.39 | $45.39 | $45.30 | $45.30 | $45.30 | 3,587 |
2024-11-20 | $45.34 | $45.39 | $45.31 | $45.31 | $45.31 | 7,646 |
2024-11-19 | $45.46 | $45.46 | $45.42 | $45.42 | $45.42 | 239 |
2024-11-18 | $45.22 | $45.40 | $45.22 | $45.36 | $45.36 | 3,194 |
2024-11-15 | $45.16 | $45.28 | $45.16 | $45.28 | $45.28 | 329 |
2024-11-14 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 654 |
2024-11-13 | $45.35 | $45.35 | $45.22 | $45.24 | $45.24 | 6,585 |
2024-11-12 | $45.51 | $45.52 | $45.34 | $45.34 | $45.34 | 11,779 |
2024-11-11 | $45.68 | $45.80 | $45.67 | $45.72 | $45.72 | 2,522 |
2024-11-08 | $45.72 | $45.76 | $45.71 | $45.76 | $45.76 | 3,475 |
2024-11-07 | $45.52 | $45.69 | $45.52 | $45.66 | $45.66 | 4,370 |
2024-11-06 | $45.23 | $45.34 | $45.19 | $45.24 | $45.24 | 3,097 |
2024-11-05 | $45.34 | $45.56 | $45.34 | $45.56 | $45.56 | 6,728 |
2024-11-04 | $45.46 | $45.46 | $45.36 | $45.44 | $45.44 | 17,260 |
2024-11-01 | $45.47 | $45.47 | $45.15 | $45.16 | $45.16 | 3,806 |
2024-10-31 | $45.58 | $45.58 | $45.56 | $45.56 | $45.37 | 1,565 |
2024-10-30 | $45.86 | $45.86 | $45.63 | $45.63 | $45.63 | 853 |
2024-10-29 | $45.54 | $45.68 | $45.49 | $45.67 | $45.67 | 1,796 |
2024-10-28 | $45.72 | $45.72 | $45.50 | $45.59 | $45.59 | 4,936 |
2024-10-25 | $45.85 | $45.85 | $45.68 | $45.68 | $45.68 | 967 |
2024-10-24 | $45.67 | $45.75 | $45.65 | $45.75 | $45.75 | 4,823 |
2024-10-23 | $45.66 | $45.66 | $45.58 | $45.62 | $45.62 | 1,670 |
2024-10-22 | $45.75 | $45.78 | $45.70 | $45.78 | $45.78 | 3,047 |
2024-10-21 | $45.98 | $45.98 | $45.79 | $45.79 | $45.79 | 1,451 |
2024-10-18 | $46.20 | $46.21 | $46.15 | $46.17 | $46.17 | 2,976 |
2024-10-17 | $46.19 | $46.19 | $46.16 | $46.16 | $46.16 | 1,086 |
2024-10-16 | $46.44 | $46.46 | $46.41 | $46.45 | $46.45 | 1,734 |
2024-10-15 | $46.34 | $46.34 | $46.21 | $46.34 | $46.34 | 1,084 |
2024-10-14 | $46.04 | $46.17 | $46.04 | $46.17 | $46.17 | 1,128 |
2024-10-11 | $46.10 | $46.18 | $46.10 | $46.17 | $46.17 | 446 |
2024-10-10 | $46.09 | $46.15 | $46.05 | $46.14 | $46.14 | 1,923 |
2024-10-09 | $46.18 | $46.18 | $46.15 | $46.16 | $46.16 | 1,154 |
2024-10-08 | $46.21 | $46.25 | $46.21 | $46.25 | $46.25 | 401 |
2024-10-07 | $46.30 | $46.30 | $46.16 | $46.17 | $46.17 | 1,174 |
2024-10-04 | $46.37 | $46.41 | $46.36 | $46.36 | $46.36 | 700 |
2024-10-03 | $46.75 | $46.75 | $46.61 | $46.61 | $46.61 | 2,606 |
2024-10-02 | $46.73 | $46.85 | $46.73 | $46.85 | $46.85 | 709 |
2024-10-01 | $46.92 | $46.92 | $46.92 | $46.92 | $46.92 | 201 |
2024-09-30 | $46.94 | $47.02 | $46.83 | $46.95 | $46.76 | 14,215 |
2024-09-27 | $46.96 | $47.00 | $46.94 | $46.97 | $46.79 | 3,516 |
2024-09-26 | $46.92 | $46.92 | $46.77 | $46.78 | $46.59 | 12,493 |
2024-09-25 | $46.94 | $46.94 | $46.85 | $46.85 | $46.66 | 4,169 |
2024-09-24 | $46.92 | $47.11 | $46.92 | $47.08 | $46.89 | 2,564 |
2024-09-23 | $46.96 | $47.11 | $46.94 | $46.96 | $46.77 | 42,119 |
2024-09-20 | $46.99 | $47.18 | $46.97 | $47.08 | $46.89 | 10,651 |
2024-09-19 | $47.06 | $47.06 | $46.97 | $47.02 | $46.83 | 3,332 |
2024-09-18 | $47.03 | $47.24 | $46.99 | $46.99 | $46.80 | 1,524 |
2024-09-17 | $47.21 | $47.21 | $47.12 | $47.16 | $46.97 | 3,059 |
2024-09-16 | $46.97 | $47.16 | $46.97 | $47.16 | $46.97 | 2,520 |
2024-09-13 | $47.02 | $47.08 | $46.97 | $46.99 | $46.80 | 6,672 |
2024-09-12 | $46.79 | $46.88 | $46.75 | $46.88 | $46.69 | 2,593 |
2024-09-11 | $46.86 | $46.95 | $46.80 | $46.92 | $46.73 | 3,460 |
2024-09-10 | $46.90 | $46.90 | $46.90 | $46.90 | $46.71 | 394 |
2024-09-09 | $46.71 | $46.83 | $46.71 | $46.77 | $46.58 | 6,659 |
2024-09-06 | $46.67 | $46.70 | $46.67 | $46.70 | $46.51 | 443 |
2024-09-05 | $46.62 | $46.69 | $46.49 | $46.69 | $46.51 | 3,809 |
2024-09-04 | $46.35 | $46.54 | $46.34 | $46.52 | $46.33 | 8,795 |
2024-09-03 | $46.35 | $46.35 | $46.25 | $46.28 | $46.10 | 1,520 |
2024-08-30 | $46.48 | $46.53 | $46.36 | $46.36 | $45.97 | 1,366 |
2024-08-29 | $46.44 | $46.57 | $46.39 | $46.47 | $46.08 | 5,638 |
2024-08-28 | $46.55 | $46.57 | $46.51 | $46.52 | $46.13 | 1,290 |
2024-08-27 | $46.43 | $46.58 | $46.43 | $46.56 | $46.18 | 4,951 |
2024-08-26 | $46.63 | $46.67 | $46.60 | $46.60 | $46.21 | 812 |
2024-08-23 | $46.50 | $46.63 | $46.50 | $46.63 | $46.63 | 2,839 |
2024-08-22 | $46.40 | $46.41 | $46.30 | $46.41 | $46.41 | 11,356 |
2024-08-21 | $46.47 | $46.58 | $46.47 | $46.58 | $46.58 | 4,457 |
2024-08-20 | $46.43 | $46.45 | $46.39 | $46.45 | $46.45 | 1,542 |
2024-08-19 | $46.30 | $46.39 | $46.30 | $46.35 | $46.35 | 1,425 |
2024-08-16 | $46.20 | $46.25 | $46.13 | $46.25 | $46.25 | 2,671 |
2024-08-15 | $46.12 | $46.15 | $46.12 | $46.15 | $46.15 | 646 |
2024-08-14 | $46.25 | $46.32 | $46.24 | $46.30 | $46.30 | 24,110 |
2024-08-13 | $46.05 | $46.15 | $46.01 | $46.12 | $46.12 | 3,119 |
2024-08-12 | $45.76 | $45.91 | $45.76 | $45.84 | $45.84 | 5,170 |
2024-08-09 | $45.80 | $45.80 | $45.73 | $45.76 | $45.76 | 2,576 |
2024-08-08 | $45.61 | $45.61 | $45.59 | $45.60 | $45.60 | 634 |
2024-08-07 | $45.78 | $45.78 | $45.59 | $45.59 | $45.59 | 1,403 |
2024-08-06 | $46.00 | $46.00 | $45.72 | $45.72 | $45.72 | 2,131 |
2024-08-05 | $46.12 | $46.12 | $45.77 | $45.98 | $45.98 | 158,650 |
2024-08-02 | $45.98 | $46.12 | $45.97 | $46.12 | $46.12 | 1,850 |
2024-08-01 | $45.74 | $45.74 | $45.57 | $45.61 | $45.61 | 6,575 |
2024-07-31 | $45.67 | $45.70 | $45.56 | $45.70 | $45.51 | 3,815 |
2024-07-30 | $45.47 | $45.47 | $45.43 | $45.47 | $45.28 | 2,093 |
2024-07-29 | $45.55 | $45.55 | $45.43 | $45.47 | $45.28 | 4,150 |
2024-07-26 | $45.34 | $45.40 | $45.34 | $45.39 | $45.39 | 5,572 |
2024-07-25 | $45.13 | $45.27 | $45.13 | $45.20 | $45.20 | 2,901 |
2024-07-24 | $45.33 | $45.35 | $45.08 | $45.08 | $45.08 | 26,070 |
2024-07-23 | $45.36 | $45.37 | $45.25 | $45.26 | $45.26 | 17,355 |
2024-07-22 | $45.44 | $45.44 | $45.24 | $45.28 | $45.28 | 3,253 |
2024-07-19 | $45.36 | $45.36 | $45.29 | $45.29 | $45.29 | 7,878 |
2024-07-18 | $45.48 | $45.56 | $45.42 | $45.42 | $45.42 | 861 |
2024-07-17 | $45.48 | $45.58 | $45.34 | $45.56 | $45.56 | 10,802 |
2024-07-16 | $45.47 | $45.55 | $45.46 | $45.55 | $45.55 | 1,748 |
2024-07-15 | $45.44 | $45.45 | $45.36 | $45.36 | $45.36 | 1,980 |
2024-07-12 | $45.46 | $45.56 | $45.46 | $45.55 | $45.55 | 4,786 |
2024-07-11 | $45.43 | $45.47 | $45.40 | $45.40 | $45.40 | 1,714 |
2024-07-10 | $45.15 | $45.19 | $45.15 | $45.19 | $45.19 | 160 |
2024-07-09 | $45.24 | $45.24 | $45.08 | $45.11 | $45.11 | 5,233 |
2024-07-08 | $45.12 | $45.18 | $45.12 | $45.18 | $45.18 | 1,117 |
2024-07-05 | $45.11 | $45.18 | $45.10 | $45.16 | $45.16 | 1,666 |
2024-07-03 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 189 |
2024-07-02 | $44.61 | $44.69 | $44.56 | $44.69 | $44.69 | 3,456 |
2024-07-01 | $44.53 | $44.53 | $44.44 | $44.44 | $44.44 | 1,572 |
2024-06-28 | $45.19 | $45.19 | $44.89 | $44.89 | $44.89 | 1,300 |
2024-06-27 | $45.17 | $45.17 | $45.10 | $45.12 | $45.12 | 3,537 |
2024-06-26 | $44.94 | $45.03 | $44.94 | $45.02 | $45.02 | 5,503 |
2024-06-25 | $45.24 | $45.25 | $45.16 | $45.24 | $45.24 | 14,284 |
2024-06-24 | $45.26 | $45.26 | $45.22 | $45.22 | $45.22 | 5,299 |
2024-06-21 | $45.28 | $45.28 | $45.12 | $45.21 | $45.21 | 3,129 |
2024-06-20 | $45.28 | $45.28 | $45.12 | $45.26 | $45.26 | 5,060 |
2024-06-18 | $45.30 | $45.40 | $45.23 | $45.30 | $45.30 | 87,442 |
2024-06-17 | $45.12 | $45.20 | $45.12 | $45.16 | $45.16 | 2,228 |
2024-06-14 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 196 |
2024-06-13 | $45.22 | $45.32 | $45.18 | $45.32 | $45.32 | 2,152 |
2024-06-12 | $45.32 | $45.35 | $45.11 | $45.11 | $45.11 | 1,945 |
2024-06-11 | $44.79 | $44.83 | $44.76 | $44.83 | $44.83 | 11,402 |
2024-06-10 | $44.69 | $44.71 | $44.68 | $44.70 | $44.70 | 1,126 |
2024-06-07 | $44.78 | $44.83 | $44.78 | $44.79 | $44.79 | 1,759 |
2024-06-06 | $45.10 | $45.12 | $45.10 | $45.12 | $45.12 | 495 |
2024-06-05 | $45.05 | $45.14 | $45.01 | $45.14 | $45.14 | 1,224 |
2024-06-04 | $44.99 | $45.04 | $44.99 | $45.04 | $45.04 | 795 |
2024-06-03 | $44.70 | $44.85 | $44.70 | $44.84 | $44.84 | 2,549 |
2024-05-31 | $44.75 | $44.75 | $44.70 | $44.75 | $44.75 | 1,769 |
2024-05-30 | $44.65 | $44.65 | $44.48 | $44.54 | $44.54 | 3,242 |
2024-05-29 | $44.59 | $44.59 | $44.32 | $44.38 | $44.38 | 5,579 |
2024-05-28 | $44.77 | $44.77 | $44.41 | $44.52 | $44.52 | 7,205 |
2024-05-24 | $44.78 | $44.84 | $44.73 | $44.82 | $44.82 | 3,529 |
2024-05-23 | $44.72 | $44.75 | $44.66 | $44.66 | $44.66 | 3,494 |
2024-05-22 | $44.89 | $44.90 | $44.87 | $44.88 | $44.88 | 2,268 |
2024-05-21 | $44.96 | $44.96 | $44.91 | $44.95 | $44.95 | 1,298 |
2024-05-20 | $44.90 | $44.92 | $44.80 | $44.80 | $44.80 | 4,758 |
2024-05-17 | $44.93 | $44.93 | $44.83 | $44.84 | $44.84 | 3,956 |
2024-05-16 | $44.99 | $44.99 | $44.96 | $44.96 | $44.96 | 1,197 |
2024-05-15 | $44.98 | $45.07 | $44.96 | $45.01 | $45.01 | 3,840 |
2024-05-14 | $44.70 | $44.72 | $44.60 | $44.66 | $44.66 | 31,764 |
2024-05-13 | $44.74 | $44.78 | $44.58 | $44.60 | $44.60 | 9,869 |
2024-05-10 | $44.75 | $44.75 | $44.59 | $44.59 | $44.59 | 1,739 |
2024-05-09 | $44.58 | $44.74 | $44.58 | $44.70 | $44.70 | 9,683 |
2024-05-08 | $44.64 | $44.69 | $44.63 | $44.63 | $44.63 | 3,412 |
2024-05-07 | $44.86 | $44.90 | $44.72 | $44.76 | $44.76 | 11,580 |
2024-05-06 | $44.61 | $44.68 | $44.61 | $44.63 | $44.63 | 2,942 |
2024-05-03 | $44.71 | $44.71 | $44.53 | $44.58 | $44.58 | 5,049 |
2024-05-02 | $44.21 | $44.34 | $44.16 | $44.34 | $44.34 | 1,426 |
2024-05-01 | $44.04 | $44.21 | $43.99 | $44.14 | $44.14 | 2,955 |
2024-04-30 | $44.22 | $44.24 | $44.14 | $44.14 | $43.95 | 1,133 |
2024-04-29 | $44.33 | $44.34 | $44.33 | $44.34 | $44.15 | 301 |
2024-04-26 | $44.17 | $44.22 | $44.16 | $44.19 | $44.19 | 1,823 |
2024-04-25 | $44.00 | $44.04 | $43.99 | $44.04 | $44.04 | 1,106 |
2024-04-24 | $44.13 | $44.13 | $44.12 | $44.12 | $44.12 | 804 |
2024-04-23 | $44.36 | $44.36 | $44.32 | $44.32 | $44.32 | 530 |
2024-04-22 | $44.22 | $44.24 | $44.22 | $44.24 | $44.24 | 141 |
2024-04-19 | $44.21 | $44.21 | $44.12 | $44.15 | $44.15 | 578 |
2024-04-18 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | 540 |
2024-04-17 | $44.09 | $44.32 | $44.09 | $44.21 | $44.21 | 9,312 |
2024-04-16 | $43.99 | $44.02 | $43.98 | $44.02 | $44.02 | 2,719 |
2024-04-15 | $44.20 | $44.20 | $44.11 | $44.11 | $44.11 | 729 |
2024-04-12 | $44.60 | $44.60 | $44.52 | $44.52 | $44.52 | 602 |
2024-04-11 | $44.44 | $44.44 | $44.42 | $44.42 | $44.42 | 567 |
2024-04-10 | $44.68 | $44.68 | $44.47 | $44.47 | $44.47 | 4,831 |
2024-04-09 | $45.03 | $45.03 | $45.01 | $45.01 | $45.01 | 884 |
2024-04-08 | $44.83 | $44.86 | $44.83 | $44.84 | $44.84 | 2,701 |
2024-04-05 | $44.89 | $44.92 | $44.84 | $44.84 | $44.84 | 1,189 |
2024-04-04 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 309 |
2024-04-03 | $44.82 | $44.96 | $44.82 | $44.89 | $44.89 | 17,079 |
2024-04-02 | $44.89 | $44.90 | $44.82 | $44.85 | $44.85 | 31,174 |
2024-04-01 | $45.00 | $45.02 | $44.93 | $44.93 | $44.93 | 9,625 |
2024-03-28 | $45.50 | $45.57 | $45.50 | $45.52 | $45.34 | 1,068 |
2024-03-27 | $45.35 | $45.57 | $45.35 | $45.57 | $45.39 | 1,813 |
2024-03-26 | $45.27 | $45.33 | $45.23 | $45.23 | $45.05 | 1,198 |
2024-03-25 | $45.37 | $45.41 | $45.32 | $45.32 | $45.13 | 3,463 |
2024-03-22 | $45.53 | $45.53 | $45.40 | $45.42 | $45.23 | 850 |
2024-03-21 | $45.27 | $45.36 | $45.27 | $45.31 | $45.12 | 1,899 |
2024-03-20 | $45.13 | $45.25 | $45.13 | $45.24 | $45.06 | 1,387 |
2024-03-19 | $45.16 | $45.20 | $45.13 | $45.18 | $44.99 | 2,605 |
2024-03-18 | $45.08 | $45.08 | $45.01 | $45.03 | $44.84 | 2,771 |
2024-03-15 | $45.05 | $45.17 | $45.05 | $45.13 | $45.13 | 2,489 |
2024-03-14 | $45.24 | $45.24 | $45.03 | $45.09 | $45.09 | 1,105 |
2024-03-13 | $45.40 | $45.43 | $45.31 | $45.41 | $45.41 | 27,234 |
2024-03-12 | $45.44 | $45.50 | $45.40 | $45.43 | $45.43 | 6,491 |
2024-03-11 | $45.54 | $45.57 | $45.45 | $45.55 | $45.55 | 11,178 |
2024-03-08 | $45.49 | $45.49 | $45.46 | $45.47 | $45.47 | 1,788 |
2024-03-07 | $45.47 | $45.49 | $45.36 | $45.49 | $45.49 | 2,075 |
2024-03-06 | $45.39 | $45.40 | $45.36 | $45.38 | $45.38 | 1,341 |
2024-03-05 | $45.29 | $45.29 | $45.22 | $45.27 | $45.27 | 2,394 |
2024-03-04 | $45.03 | $45.14 | $45.03 | $45.07 | $45.07 | 1,113 |
2024-03-01 | $45.10 | $45.17 | $45.10 | $45.17 | $45.17 | 1,067 |
2024-02-29 | $45.28 | $45.28 | $45.08 | $45.15 | $45.15 | 8,079 |
2024-02-28 | $45.10 | $45.12 | $45.10 | $45.12 | $45.12 | 328 |
2024-02-27 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 342 |
2024-02-26 | $45.14 | $45.19 | $45.03 | $45.12 | $45.12 | 3,575 |
2024-02-23 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 199 |
2024-02-22 | $45.23 | $45.23 | $45.12 | $45.13 | $45.13 | 2,465 |
2024-02-21 | $45.17 | $45.17 | $44.88 | $45.03 | $45.03 | 38,819 |
2024-02-20 | $45.24 | $45.24 | $45.11 | $45.13 | $45.13 | 4,101 |
2024-02-16 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 33 |
2024-02-15 | $45.14 | $45.28 | $45.12 | $45.22 | $45.22 | 43,701 |
2024-02-14 | $45.05 | $45.05 | $45.04 | $45.05 | $45.05 | 675 |
2024-02-13 | $45.03 | $45.04 | $44.89 | $44.93 | $44.93 | 56,350 |
2024-02-12 | $45.29 | $45.34 | $45.24 | $45.29 | $45.29 | 42,298 |
2024-02-09 | $45.27 | $45.29 | $45.10 | $45.23 | $45.23 | 441,101 |
2024-02-08 | $45.47 | $45.47 | $45.33 | $45.35 | $45.35 | 885 |
2024-02-07 | $45.65 | $45.65 | $45.51 | $45.52 | $45.52 | 129,835 |
2024-02-06 | $45.49 | $45.70 | $45.49 | $45.57 | $45.57 | 18,841 |
2024-02-05 | $45.56 | $45.56 | $45.40 | $45.44 | $45.44 | 2,628 |
2024-02-02 | $45.69 | $45.81 | $45.69 | $45.81 | $45.81 | 2,582 |
2024-02-01 | $46.06 | $46.18 | $46.06 | $46.14 | $46.14 | 1,207 |
2024-01-31 | $46.06 | $46.11 | $46.01 | $46.01 | $45.80 | 76,741 |
2024-01-30 | $45.93 | $45.93 | $45.93 | $45.93 | $45.72 | 152 |
2024-01-29 | $45.84 | $45.84 | $45.84 | $45.84 | $45.64 | 145 |
2024-01-26 | $45.76 | $45.76 | $45.66 | $45.68 | $45.47 | 13,133 |
2024-01-25 | $45.68 | $45.74 | $45.64 | $45.74 | $45.54 | 2,161 |
2024-01-24 | $45.53 | $45.53 | $45.49 | $45.49 | $45.28 | 949 |
2024-01-23 | $45.59 | $45.59 | $45.59 | $45.59 | $45.38 | 36 |
2024-01-22 | $45.82 | $45.82 | $45.71 | $45.71 | $45.50 | 824 |
2024-01-19 | $45.51 | $45.60 | $45.51 | $45.60 | $45.40 | 664 |
2024-01-18 | $45.57 | $45.64 | $45.49 | $45.57 | $45.36 | 215,423 |
2024-01-17 | $45.57 | $45.71 | $45.54 | $45.67 | $45.47 | 1,247 |
2024-01-16 | $45.93 | $45.93 | $45.61 | $45.71 | $45.51 | 2,846 |
2024-01-12 | $46.13 | $46.13 | $46.01 | $46.05 | $46.05 | 1,142 |
2024-01-11 | $45.80 | $45.99 | $45.76 | $45.99 | $45.99 | 5,584 |
2024-01-10 | $45.82 | $45.82 | $45.61 | $45.74 | $45.74 | 2,057 |
2024-01-09 | $45.73 | $45.82 | $45.73 | $45.82 | $45.82 | 1,289 |
2024-01-08 | $45.76 | $45.82 | $45.75 | $45.81 | $45.81 | 4,423 |
2024-01-05 | $45.59 | $45.59 | $45.50 | $45.50 | $45.50 | 365 |
2024-01-04 | $45.61 | $45.66 | $45.57 | $45.66 | $45.66 | 1,223 |
2024-01-03 | $45.68 | $45.88 | $45.60 | $45.88 | $45.88 | 2,198 |
2024-01-02 | $45.95 | $46.08 | $45.93 | $45.96 | $45.96 | 7,356 |
2023-12-29 | $46.18 | $46.19 | $46.18 | $46.19 | $46.19 | 332 |
2023-12-28 | $46.33 | $46.33 | $46.29 | $46.29 | $46.29 | 17,764 |
2023-12-27 | $46.38 | $46.57 | $46.38 | $46.57 | $46.57 | 727 |
2023-12-26 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 178 |
2023-12-22 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 146 |
2023-12-21 | $46.28 | $46.30 | $46.14 | $46.26 | $46.26 | 14,638 |
2023-12-20 | $46.09 | $46.25 | $46.09 | $46.20 | $46.20 | 1,080 |
2023-12-19 | $46.03 | $46.15 | $45.99 | $46.04 | $46.04 | 2,387 |
2023-12-18 | $46.00 | $46.00 | $45.90 | $45.97 | $45.97 | 36,516 |
2023-12-15 | $46.16 | $46.17 | $46.15 | $46.17 | $46.17 | 9,963 |
2023-12-14 | $46.15 | $46.22 | $46.12 | $46.22 | $46.22 | 977 |
2023-12-13 | $45.33 | $45.81 | $45.33 | $45.81 | $45.81 | 868 |
2023-12-12 | $45.01 | $45.17 | $45.01 | $45.17 | $45.17 | 687 |
2023-12-11 | $44.95 | $44.98 | $44.87 | $44.98 | $44.98 | 1,226 |
2023-12-08 | $44.99 | $44.99 | $44.97 | $44.99 | $44.99 | 65,189 |
2023-12-07 | $45.15 | $45.21 | $45.15 | $45.20 | $45.20 | 1,087 |
2023-12-06 | $45.20 | $45.26 | $45.15 | $45.20 | $45.20 | 41,805 |
2023-12-05 | $44.94 | $45.21 | $44.90 | $45.04 | $45.04 | 22,869 |
2023-12-04 | $44.82 | $44.84 | $44.65 | $44.70 | $44.70 | 11,450 |
2023-12-01 | $44.62 | $45.03 | $44.62 | $44.90 | $44.90 | 103,104 |
2023-11-30 | $44.62 | $44.70 | $44.52 | $44.58 | $44.47 | 103,630 |
2023-11-29 | $44.74 | $44.74 | $44.68 | $44.74 | $44.64 | 67,862 |
2023-11-28 | $44.25 | $44.58 | $44.25 | $44.48 | $44.38 | 303,367 |
2023-11-27 | $44.14 | $44.30 | $44.13 | $44.30 | $44.20 | 1,979 |
2023-11-24 | $44.08 | $44.08 | $44.03 | $44.03 | $44.03 | 694 |
2023-11-22 | $44.15 | $44.19 | $44.14 | $44.19 | $44.19 | 888 |
2023-11-21 | $44.01 | $44.05 | $44.01 | $44.05 | $44.05 | 3,961 |
2023-11-20 | $43.86 | $44.04 | $43.86 | $44.04 | $44.04 | 639 |
2023-11-17 | $43.98 | $43.98 | $43.81 | $43.90 | $43.90 | 1,794 |
2023-11-16 | $43.77 | $43.77 | $43.71 | $43.71 | $43.71 | 2,373 |
2023-11-15 | $43.48 | $43.53 | $43.44 | $43.52 | $43.52 | 702 |
2023-11-14 | $43.78 | $43.79 | $43.70 | $43.70 | $43.70 | 1,112 |
2023-11-13 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 290 |
2023-11-10 | $43.18 | $43.19 | $43.14 | $43.16 | $43.16 | 1,459 |
2023-11-09 | $43.48 | $43.48 | $42.95 | $42.99 | $42.99 | 2,604 |
2023-11-08 | $43.18 | $43.35 | $43.18 | $43.30 | $43.30 | 1,111 |
2023-11-07 | $42.99 | $43.18 | $42.99 | $43.14 | $43.14 | 1,239 |
2023-11-06 | $42.84 | $42.89 | $42.84 | $42.89 | $42.89 | 710 |
2023-11-03 | $43.44 | $43.44 | $43.08 | $43.08 | $43.08 | 6,262 |
2023-11-02 | $42.85 | $42.91 | $42.83 | $42.91 | $42.91 | 1,867 |
2023-11-01 | $42.35 | $42.53 | $42.34 | $42.53 | $42.53 | 1,514 |
2023-10-31 | $42.35 | $42.35 | $42.20 | $42.20 | $42.04 | 1,512 |
2023-10-30 | $42.25 | $42.25 | $42.20 | $42.25 | $42.09 | 354 |
2023-10-27 | $42.37 | $42.39 | $42.33 | $42.35 | $42.19 | 1,663 |
2023-10-26 | $42.39 | $42.40 | $42.39 | $42.40 | $42.24 | 2,591 |
2023-10-25 | $42.25 | $42.29 | $42.18 | $42.18 | $42.02 | 33,795 |
2023-10-24 | $42.38 | $42.51 | $42.38 | $42.51 | $42.35 | 69,547 |
2023-10-23 | $42.13 | $42.37 | $42.13 | $42.29 | $42.13 | 3,818 |
2023-10-20 | $42.00 | $42.05 | $42.00 | $42.05 | $42.05 | 698 |
2023-10-19 | $42.06 | $42.06 | $41.88 | $41.91 | $41.91 | 17,778 |
2023-10-18 | $42.20 | $42.22 | $42.10 | $42.10 | $42.10 | 20,748 |
2023-10-17 | $42.50 | $42.50 | $42.41 | $42.41 | $42.41 | 393 |
2023-10-16 | $42.73 | $42.73 | $42.68 | $42.70 | $42.70 | 1,050 |
2023-10-13 | $42.93 | $42.93 | $42.93 | $42.93 | $42.93 | 16 |
2023-10-12 | $42.91 | $42.91 | $42.67 | $42.74 | $42.74 | 1,041 |
2023-10-11 | $43.03 | $43.09 | $42.97 | $43.09 | $43.09 | 449 |
2023-10-10 | $42.95 | $42.95 | $42.83 | $42.89 | $42.89 | 674 |
2023-10-09 | $42.68 | $42.90 | $42.68 | $42.90 | $42.90 | 311 |
2023-10-06 | $42.32 | $42.51 | $42.32 | $42.46 | $42.46 | 738 |
2023-10-05 | $42.58 | $42.58 | $42.55 | $42.56 | $42.56 | 886 |
2023-10-04 | $42.52 | $42.63 | $42.52 | $42.63 | $42.63 | 837 |
2023-10-03 | $42.40 | $42.42 | $42.30 | $42.30 | $42.30 | 1,425 |
2023-10-02 | $42.81 | $42.81 | $42.69 | $42.69 | $42.69 | 707 |
2023-09-29 | $43.31 | $43.31 | $43.20 | $43.20 | $43.01 | 615 |
2023-09-28 | $43.19 | $43.24 | $43.19 | $43.24 | $43.05 | 570 |
2023-09-27 | $43.10 | $43.17 | $43.10 | $43.17 | $42.98 | 431 |
2023-09-26 | $43.40 | $43.41 | $43.33 | $43.34 | $43.14 | 5,536 |
2023-09-25 | $43.54 | $43.56 | $43.46 | $43.46 | $43.26 | 566 |
2023-09-22 | $43.78 | $43.78 | $43.78 | $43.78 | $43.58 | 182 |
2023-09-21 | $43.54 | $43.57 | $43.54 | $43.57 | $43.38 | 253 |
2023-09-20 | $44.02 | $44.05 | $43.87 | $43.87 | $43.67 | 4,001 |
2023-09-19 | $43.95 | $43.96 | $43.90 | $43.90 | $43.70 | 4,699 |
2023-09-18 | $43.94 | $44.01 | $43.93 | $44.01 | $44.01 | 885 |
2023-09-15 | $43.90 | $43.97 | $43.90 | $43.94 | $43.94 | 2,234 |
2023-09-14 | $44.07 | $44.10 | $43.99 | $44.01 | $44.01 | 2,698 |
2023-09-13 | $43.97 | $44.09 | $43.97 | $44.05 | $44.05 | 5,083 |
2023-09-12 | $43.93 | $43.99 | $43.93 | $43.98 | $43.98 | 1,133 |
2023-09-11 | $44.01 | $44.01 | $43.98 | $43.98 | $43.98 | 1,997 |
2023-09-08 | $44.09 | $44.09 | $44.07 | $44.07 | $44.07 | 1,256 |
2023-09-07 | $43.94 | $44.03 | $43.94 | $44.03 | $44.03 | 275,820 |
2023-09-06 | $43.98 | $43.98 | $43.82 | $43.82 | $43.82 | 2,878 |
2023-09-05 | $43.98 | $43.98 | $43.94 | $43.94 | $43.94 | 2,644 |
2023-09-01 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 555 |
2023-08-31 | $44.66 | $44.66 | $44.60 | $44.60 | $44.42 | 157 |
2023-08-30 | $44.60 | $44.60 | $44.53 | $44.53 | $44.35 | 423 |
2023-08-29 | $44.26 | $44.58 | $44.26 | $44.57 | $44.39 | 5,907 |
2023-08-28 | $44.24 | $44.28 | $44.23 | $44.28 | $44.11 | 1,874 |
2023-08-25 | $44.14 | $44.26 | $44.13 | $44.16 | $43.98 | 1,646 |
2023-08-24 | $44.20 | $44.20 | $44.14 | $44.15 | $43.98 | 2,326 |
2023-08-23 | $44.17 | $44.27 | $44.17 | $44.27 | $44.10 | 2,021 |
2023-08-22 | $43.84 | $43.84 | $43.77 | $43.78 | $43.60 | 10,461 |
2023-08-21 | $43.63 | $43.72 | $43.63 | $43.72 | $43.54 | 24,173 |
2023-08-18 | $43.90 | $43.90 | $43.87 | $43.88 | $43.70 | 957 |
2023-08-17 | $43.89 | $43.89 | $43.69 | $43.74 | $43.57 | 2,927 |
2023-08-16 | $44.00 | $44.00 | $43.85 | $43.85 | $43.67 | 1,211 |
2023-08-15 | $44.01 | $44.01 | $44.01 | $44.01 | $43.84 | 180 |
2023-08-14 | $44.12 | $44.24 | $44.12 | $44.18 | $44.00 | 2,100 |
2023-08-11 | $44.30 | $44.32 | $44.21 | $44.21 | $44.03 | 1,986 |
2023-08-10 | $44.59 | $44.59 | $44.33 | $44.33 | $44.15 | 1,672 |
2023-08-09 | $44.63 | $44.63 | $44.58 | $44.58 | $44.40 | 13,454 |
2023-08-08 | $44.60 | $44.60 | $44.52 | $44.55 | $44.37 | 2,193 |
2023-08-07 | $44.40 | $44.41 | $44.37 | $44.41 | $44.23 | 592 |
2023-08-04 | $44.24 | $44.51 | $44.24 | $44.50 | $44.32 | 615 |
2023-08-03 | $44.15 | $44.15 | $44.02 | $44.10 | $44.10 | 11,353 |
2023-08-02 | $44.41 | $44.41 | $44.29 | $44.40 | $44.40 | 831 |
2023-08-01 | $44.63 | $44.63 | $44.59 | $44.62 | $44.62 | 4,284 |
2023-07-31 | $45.14 | $45.16 | $45.12 | $45.13 | $44.96 | 2,943 |
2023-07-28 | $44.94 | $45.05 | $44.94 | $45.05 | $44.88 | 7,364 |
2023-07-27 | $45.02 | $45.02 | $44.76 | $44.80 | $44.63 | 3,715 |
2023-07-26 | $45.17 | $45.25 | $45.15 | $45.25 | $45.07 | 961 |
2023-07-25 | $45.06 | $45.06 | $45.06 | $45.06 | $44.89 | 282 |
2023-07-24 | $45.24 | $45.24 | $45.14 | $45.14 | $44.96 | 1,883 |
2023-07-21 | $45.19 | $45.20 | $45.16 | $45.19 | $45.01 | 859 |
2023-07-20 | $45.07 | $45.10 | $45.01 | $45.10 | $44.93 | 4,714 |
2023-07-19 | $45.28 | $45.36 | $45.26 | $45.36 | $45.18 | 3,377 |
2023-07-18 | $45.17 | $45.17 | $45.17 | $45.17 | $44.99 | 217 |
2023-07-17 | $45.09 | $45.09 | $45.06 | $45.06 | $44.88 | 1,908 |
2023-07-14 | $45.10 | $45.10 | $44.99 | $44.99 | $44.82 | 727 |
2023-07-13 | $45.16 | $45.27 | $45.16 | $45.27 | $45.10 | 265 |
2023-07-12 | $44.99 | $45.02 | $44.99 | $45.02 | $44.84 | 498 |
2023-07-11 | $44.59 | $44.69 | $44.59 | $44.67 | $44.49 | 4,919 |
2023-07-10 | $44.43 | $44.54 | $44.43 | $44.51 | $44.34 | 5,751 |
2023-07-07 | $44.23 | $44.33 | $44.23 | $44.31 | $44.14 | 1,225 |
2023-07-06 | $44.28 | $44.35 | $44.28 | $44.35 | $44.18 | 2,133 |
2023-07-05 | $44.79 | $44.79 | $44.69 | $44.70 | $44.52 | 656 |
2023-07-03 | $45.06 | $45.06 | $44.97 | $44.97 | $44.80 | 5,771 |
2023-06-30 | $45.05 | $45.18 | $45.05 | $45.18 | $44.85 | 113 |
2023-06-29 | $44.88 | $44.95 | $44.88 | $44.95 | $44.63 | 960 |
2023-06-28 | $45.11 | $45.23 | $45.08 | $45.23 | $44.90 | 1,342 |
2023-06-27 | $45.05 | $45.05 | $45.05 | $45.05 | $44.73 | 137 |
2023-06-26 | $45.17 | $45.17 | $45.13 | $45.13 | $44.81 | 3,012 |
2023-06-23 | $45.06 | $45.09 | $45.03 | $45.09 | $45.09 | 93,493 |
2023-06-22 | $45.00 | $45.00 | $44.96 | $44.98 | $44.98 | 371 |
2023-06-21 | $45.20 | $45.20 | $44.99 | $45.17 | $45.17 | 3,890 |
2023-06-20 | $45.12 | $45.22 | $45.12 | $45.21 | $45.21 | 4,179 |
2023-06-16 | $45.00 | $45.07 | $45.00 | $45.07 | $45.07 | 1,323 |
2023-06-15 | $44.98 | $45.13 | $44.98 | $45.13 | $45.13 | 2,473 |
2023-06-14 | $44.67 | $44.85 | $44.67 | $44.83 | $44.83 | 2,351 |
2023-06-13 | $44.83 | $44.83 | $44.73 | $44.73 | $44.73 | 1,565 |
2023-06-12 | $44.69 | $44.87 | $44.69 | $44.87 | $44.87 | 984 |
2023-06-09 | $44.81 | $44.81 | $44.76 | $44.76 | $44.76 | 1,232 |
2023-06-08 | $44.84 | $44.87 | $44.84 | $44.87 | $44.87 | 1,017 |
2023-06-07 | $44.68 | $44.69 | $44.61 | $44.61 | $44.61 | 2,036 |
2023-06-06 | $44.85 | $44.94 | $44.83 | $44.94 | $44.94 | 2,406 |
2023-06-05 | $44.85 | $44.96 | $44.85 | $44.89 | $44.89 | 500 |
2023-06-02 | $44.96 | $44.97 | $44.96 | $44.97 | $44.97 | 917 |
2023-06-01 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 151 |
2023-05-31 | $45.00 | $45.15 | $45.00 | $45.15 | $44.97 | 827 |
2023-05-30 | $44.92 | $44.99 | $44.92 | $44.99 | $44.81 | 516 |
2023-05-26 | $44.58 | $44.72 | $44.57 | $44.72 | $44.54 | 24,850 |
2023-05-25 | $44.65 | $44.65 | $44.58 | $44.58 | $44.40 | 1,605 |
2023-05-24 | $44.81 | $44.81 | $44.74 | $44.75 | $44.58 | 674 |
2023-05-23 | $44.77 | $44.88 | $44.77 | $44.88 | $44.70 | 1,053 |
2023-05-22 | $44.84 | $44.84 | $44.79 | $44.79 | $44.61 | 608 |
2023-05-19 | $44.82 | $44.92 | $44.81 | $44.81 | $44.63 | 2,306 |
2023-05-18 | $44.87 | $44.93 | $44.87 | $44.89 | $44.71 | 4,893 |
2023-05-17 | $45.06 | $45.08 | $45.02 | $45.02 | $44.84 | 4,073 |
2023-05-16 | $45.09 | $45.09 | $45.05 | $45.05 | $44.87 | 279 |
2023-05-15 | $45.23 | $45.25 | $45.23 | $45.23 | $45.05 | 913 |
2023-05-12 | $45.55 | $45.55 | $45.44 | $45.44 | $45.44 | 1,388 |
2023-05-11 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 260 |
2023-05-10 | $45.46 | $45.53 | $45.46 | $45.53 | $45.53 | 538 |
2023-05-09 | $45.24 | $45.24 | $45.23 | $45.23 | $45.23 | 200 |
2023-05-08 | $45.32 | $45.33 | $45.22 | $45.24 | $45.24 | 1,401 |
2023-05-05 | $45.56 | $45.56 | $45.46 | $45.51 | $45.51 | 8,742 |
2023-05-04 | $45.74 | $45.76 | $45.69 | $45.70 | $45.70 | 2,864 |
2023-05-03 | $45.77 | $45.78 | $45.75 | $45.76 | $45.76 | 933 |
2023-05-02 | $45.58 | $45.70 | $45.58 | $45.70 | $45.70 | 744 |
2023-05-01 | $45.40 | $45.40 | $45.26 | $45.26 | $45.26 | 625 |
2023-04-28 | $45.98 | $46.01 | $45.95 | $46.01 | $46.01 | 517 |
2023-04-27 | $45.75 | $45.82 | $45.71 | $45.71 | $45.71 | 3,128 |
2023-04-26 | $46.06 | $46.09 | $45.87 | $45.87 | $45.87 | 8,656 |
2023-04-25 | $46.06 | $46.12 | $46.03 | $46.07 | $46.07 | 46,511 |
2023-04-24 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 346 |
2023-04-21 | $45.66 | $45.69 | $45.66 | $45.66 | $45.66 | 10,311 |
2023-04-20 | $45.61 | $45.67 | $45.61 | $45.65 | $45.65 | 810 |
2023-04-19 | $45.53 | $45.53 | $45.47 | $45.48 | $45.48 | 27,999 |
2023-04-18 | $45.62 | $45.67 | $45.62 | $45.67 | $45.67 | 414 |
2023-04-17 | $45.53 | $45.56 | $45.53 | $45.56 | $45.56 | 176 |
2023-04-14 | $45.81 | $45.86 | $45.73 | $45.81 | $45.81 | 19,608 |
2023-04-13 | $45.95 | $45.95 | $45.93 | $45.94 | $45.94 | 529 |
2023-04-12 | $45.93 | $45.93 | $45.87 | $45.87 | $45.87 | 1,427 |
2023-04-11 | $45.92 | $45.95 | $45.92 | $45.94 | $45.94 | 904 |
2023-04-10 | $45.94 | $45.96 | $45.94 | $45.96 | $45.96 | 429 |
2023-04-06 | $46.21 | $46.21 | $46.14 | $46.14 | $46.14 | 771 |
2023-04-05 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 236 |
2023-04-04 | $46.00 | $46.04 | $46.00 | $46.04 | $46.04 | 622 |
2023-04-03 | $45.88 | $45.97 | $45.88 | $45.97 | $45.97 | 313 |
2023-03-31 | $45.54 | $45.89 | $45.54 | $45.89 | $45.74 | 987 |
2023-03-30 | $45.54 | $45.55 | $45.53 | $45.53 | $45.37 | 2,809 |
2023-03-29 | $45.36 | $45.46 | $45.36 | $45.46 | $45.31 | 1,207 |
2023-03-28 | $45.31 | $45.31 | $45.31 | $45.31 | $45.16 | 127 |
2023-03-27 | $45.60 | $45.60 | $45.37 | $45.37 | $45.22 | 146 |
2023-03-24 | $45.84 | $45.86 | $45.83 | $45.86 | $45.70 | 5,066 |
2023-03-23 | $45.81 | $45.81 | $45.72 | $45.72 | $45.72 | 1,366 |
2023-03-22 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 8 |
2023-03-21 | $45.27 | $45.36 | $45.27 | $45.36 | $45.36 | 133 |
2023-03-20 | $45.19 | $45.21 | $45.19 | $45.20 | $45.20 | 3,867 |
2023-03-17 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 31 |
2023-03-16 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 83 |
2023-03-15 | $45.15 | $45.23 | $45.09 | $45.22 | $45.22 | 806 |
2023-03-14 | $45.07 | $45.07 | $44.91 | $44.91 | $44.91 | 379 |
2023-03-13 | $45.17 | $45.17 | $45.03 | $45.03 | $45.03 | 190 |
2023-03-10 | $44.95 | $44.96 | $44.95 | $44.96 | $44.96 | 335 |
2023-03-09 | $44.52 | $44.59 | $44.49 | $44.49 | $44.49 | 3,141 |
2023-03-08 | $44.68 | $44.68 | $44.47 | $44.47 | $44.47 | 2,362 |
2023-03-07 | $44.71 | $44.71 | $44.53 | $44.53 | $44.53 | 2,175 |
2023-03-06 | $44.73 | $44.73 | $44.64 | $44.64 | $44.64 | 278 |
2023-03-03 | $44.61 | $45.00 | $44.61 | $44.77 | $44.77 | 794 |
2023-03-02 | $44.19 | $44.33 | $44.19 | $44.33 | $44.33 | 3,951 |
2023-03-01 | $44.48 | $44.48 | $44.31 | $44.34 | $44.34 | 4,302 |
2023-02-28 | $44.74 | $44.74 | $44.74 | $44.74 | $44.58 | 144 |
2023-02-27 | $44.72 | $44.72 | $44.72 | $44.72 | $44.56 | 199 |
2023-02-24 | $44.74 | $44.74 | $44.74 | $44.74 | $44.57 | 109 |
2023-02-23 | $44.98 | $44.98 | $44.98 | $44.98 | $44.82 | 136 |
2023-02-22 | $44.79 | $44.79 | $44.74 | $44.74 | $44.57 | 150 |
2023-02-21 | $44.75 | $44.76 | $44.62 | $44.64 | $44.48 | 2,095 |
2023-02-17 | $45.14 | $45.14 | $45.14 | $45.14 | $44.98 | 123 |
2023-02-16 | $45.11 | $45.11 | $45.00 | $45.00 | $44.83 | 1,005 |
2023-02-15 | $45.37 | $45.37 | $45.23 | $45.26 | $45.10 | 3,149 |
2023-02-14 | $45.39 | $45.46 | $45.22 | $45.46 | $45.29 | 2,515 |
2023-02-13 | $45.45 | $45.51 | $45.45 | $45.51 | $45.34 | 786 |
2023-02-10 | $45.59 | $45.59 | $45.41 | $45.41 | $45.25 | 1,848 |
2023-02-09 | $45.98 | $45.98 | $45.65 | $45.67 | $45.50 | 2,497 |
2023-02-08 | $45.98 | $45.98 | $45.84 | $45.95 | $45.78 | 1,601 |
2023-02-07 | $45.95 | $46.15 | $45.93 | $45.93 | $45.76 | 1,945 |
2023-02-06 | $46.04 | $46.06 | $46.01 | $46.01 | $45.84 | 2,249 |
2023-02-03 | $46.36 | $46.38 | $46.32 | $46.33 | $46.16 | 3,187 |
2023-02-02 | $46.80 | $46.80 | $46.73 | $46.75 | $46.58 | 1,230 |
2023-02-01 | $46.70 | $46.70 | $46.70 | $46.70 | $46.53 | 106 |
2023-01-31 | $46.36 | $46.44 | $46.36 | $46.44 | $46.13 | 612 |
2023-01-30 | $46.22 | $46.22 | $46.17 | $46.17 | $45.87 | 473 |
2023-01-27 | $46.30 | $46.31 | $46.30 | $46.31 | $46.01 | 511 |
2023-01-26 | $46.31 | $46.48 | $46.31 | $46.42 | $46.12 | 636 |
2023-01-25 | $46.44 | $46.44 | $46.32 | $46.42 | $46.12 | 389 |
2023-01-24 | $46.15 | $46.45 | $46.15 | $46.32 | $46.02 | 1,789 |
2023-01-23 | $46.24 | $46.24 | $46.17 | $46.18 | $45.88 | 1,129 |
2023-01-20 | $46.31 | $46.33 | $46.20 | $46.31 | $46.01 | 4,818 |
2023-01-19 | $46.46 | $46.50 | $46.44 | $46.50 | $46.19 | 565 |
2023-01-18 | $46.76 | $46.76 | $46.60 | $46.61 | $46.31 | 1,060 |
2023-01-17 | $46.19 | $46.21 | $46.12 | $46.12 | $45.82 | 1,112 |
2023-01-13 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 72 |
2023-01-12 | $46.13 | $46.55 | $46.13 | $46.41 | $46.41 | 17,363 |
2023-01-11 | $45.95 | $45.95 | $45.82 | $45.93 | $45.93 | 7,354 |
2023-01-10 | $45.56 | $45.64 | $45.56 | $45.64 | $45.64 | 170 |
2023-01-09 | $45.54 | $45.81 | $45.54 | $45.74 | $45.74 | 1,320 |
2023-01-06 | $45.20 | $45.63 | $45.20 | $45.63 | $45.63 | 244 |
2023-01-05 | $44.97 | $44.99 | $44.96 | $44.99 | $44.99 | 1,157 |
2023-01-04 | $44.95 | $45.00 | $44.95 | $45.00 | $45.00 | 423 |
2023-01-03 | $45.03 | $45.03 | $44.72 | $44.72 | $44.72 | 415 |
2022-12-30 | $44.63 | $44.63 | $44.42 | $44.50 | $44.50 | 4,019 |
2022-12-29 | $44.64 | $44.75 | $44.64 | $44.73 | $44.73 | 2,923 |
2022-12-28 | $44.89 | $44.89 | $44.63 | $44.63 | $44.48 | 697 |
2022-12-27 | $44.96 | $44.96 | $44.73 | $44.73 | $44.58 | 3,310 |
2022-12-23 | $45.17 | $45.37 | $45.17 | $45.20 | $45.05 | 9,879 |
2022-12-22 | $45.38 | $45.38 | $45.30 | $45.38 | $45.22 | 4,065 |
2022-12-21 | $45.22 | $45.33 | $45.22 | $45.33 | $45.18 | 2,897 |
2022-12-20 | $45.03 | $45.07 | $45.03 | $45.07 | $44.92 | 499 |
2022-12-19 | $45.65 | $45.65 | $45.45 | $45.52 | $45.37 | 2,018 |
2022-12-16 | $45.69 | $45.90 | $45.69 | $45.90 | $45.74 | 287 |
2022-12-15 | $46.05 | $46.11 | $46.01 | $46.05 | $45.90 | 7,869 |
2022-12-14 | $45.88 | $46.01 | $45.88 | $46.01 | $45.85 | 315 |
2022-12-13 | $46.55 | $46.55 | $45.93 | $45.93 | $45.78 | 3,646 |
2022-12-12 | $45.96 | $45.96 | $45.60 | $45.60 | $45.45 | 1,609 |
2022-12-09 | $45.79 | $45.80 | $45.70 | $45.70 | $45.55 | 4,335 |
2022-12-08 | $46.05 | $46.05 | $45.94 | $45.96 | $45.81 | 1,123 |
2022-12-07 | $45.92 | $46.05 | $45.92 | $46.05 | $45.90 | 613 |
2022-12-06 | $45.61 | $45.68 | $45.61 | $45.64 | $45.48 | 1,238 |
2022-12-05 | $45.48 | $45.49 | $45.45 | $45.49 | $45.34 | 673 |
2022-12-02 | $45.81 | $45.83 | $45.81 | $45.83 | $45.68 | 244 |
2022-12-01 | $45.29 | $45.61 | $45.29 | $45.61 | $45.61 | 371 |
2022-11-30 | $44.77 | $45.19 | $44.72 | $45.19 | $45.07 | 6,617 |
2022-11-29 | $45.03 | $45.03 | $44.77 | $44.77 | $44.65 | 6,312 |
2022-11-28 | $45.45 | $45.45 | $44.95 | $44.97 | $44.85 | 10,626 |
2022-11-25 | $45.44 | $45.46 | $45.16 | $45.23 | $45.11 | 16,760 |
2022-11-23 | $45.14 | $45.16 | $45.03 | $45.16 | $45.04 | 8,958 |
2022-11-22 | $44.70 | $44.84 | $44.70 | $44.82 | $44.82 | 3,071 |
2022-11-21 | $44.66 | $44.66 | $44.48 | $44.48 | $44.48 | 23,068 |
2022-11-18 | $44.52 | $44.56 | $44.51 | $44.53 | $44.53 | 624 |
2022-11-17 | $44.37 | $44.55 | $44.36 | $44.55 | $44.55 | 91,386 |
2022-11-16 | $44.56 | $44.74 | $44.56 | $44.74 | $44.74 | 533 |
2022-11-15 | $44.36 | $44.43 | $44.36 | $44.43 | $44.43 | 398 |
2022-11-14 | $44.01 | $44.01 | $43.92 | $43.92 | $43.92 | 366 |
2022-11-11 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 71 |
2022-11-10 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 21 |
2022-11-09 | $42.77 | $42.83 | $42.77 | $42.83 | $42.83 | 780 |
2022-11-08 | $42.84 | $42.99 | $42.84 | $42.89 | $42.89 | 3,022 |
2022-11-07 | $42.86 | $42.86 | $42.74 | $42.74 | $42.74 | 151 |
2022-11-04 | $42.84 | $42.87 | $42.84 | $42.87 | $42.87 | 401 |
2022-11-03 | $42.60 | $42.81 | $42.60 | $42.81 | $42.81 | 771 |
2022-11-02 | $43.42 | $43.44 | $43.12 | $43.12 | $43.12 | 655 |
2022-11-01 | $43.05 | $43.12 | $43.05 | $43.12 | $43.12 | 192 |
2022-10-31 | $42.97 | $42.97 | $42.97 | $42.97 | $42.84 | 7 |
2022-10-28 | $43.20 | $43.20 | $43.12 | $43.18 | $43.05 | 1,047 |
2022-10-27 | $43.12 | $43.22 | $43.12 | $43.13 | $43.00 | 1,163 |
2022-10-26 | $42.95 | $42.96 | $42.95 | $42.96 | $42.83 | 332 |
2022-10-25 | $42.81 | $42.81 | $42.81 | $42.81 | $42.68 | 76 |
2022-10-24 | $42.32 | $42.32 | $42.32 | $42.32 | $42.19 | 310 |
2022-10-21 | $42.09 | $42.35 | $42.06 | $42.35 | $42.22 | 1,367 |
2022-10-20 | $42.24 | $42.24 | $42.24 | $42.24 | $42.11 | 68 |
2022-10-19 | $42.54 | $42.54 | $42.54 | $42.54 | $42.41 | 48 |
2022-10-18 | $42.79 | $43.05 | $42.79 | $43.05 | $42.92 | 258 |
2022-10-17 | $42.92 | $42.92 | $42.81 | $42.82 | $42.69 | 621 |
2022-10-14 | $43.23 | $43.23 | $42.65 | $42.65 | $42.65 | 422 |
2022-10-13 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 51 |
2022-10-12 | $42.93 | $42.97 | $42.84 | $42.97 | $42.97 | 425 |
2022-10-11 | $43.23 | $43.23 | $42.99 | $43.03 | $43.03 | 210 |
2022-10-10 | $43.04 | $43.05 | $43.04 | $43.05 | $43.05 | 319 |
2022-10-07 | $43.42 | $43.42 | $43.37 | $43.38 | $43.38 | 821 |
2022-10-06 | $43.69 | $43.84 | $43.69 | $43.76 | $43.76 | 410 |
2022-10-05 | $43.63 | $43.83 | $43.63 | $43.83 | $43.83 | 1,466 |
2022-10-04 | $44.26 | $44.26 | $44.11 | $44.13 | $44.13 | 38,096 |
2022-10-03 | $43.98 | $44.05 | $43.88 | $43.91 | $43.91 | 627 |
2022-09-30 | $43.56 | $43.70 | $43.43 | $43.43 | $43.30 | 6,558 |
2022-09-29 | $43.15 | $43.48 | $43.15 | $43.48 | $43.35 | 2,710 |
2022-09-28 | $43.47 | $43.76 | $43.47 | $43.76 | $43.63 | 5,222 |
2022-09-27 | $43.40 | $43.40 | $43.05 | $43.05 | $42.92 | 427 |
2022-09-26 | $44.02 | $44.03 | $43.58 | $43.58 | $43.45 | 6,745 |
2022-09-23 | $44.16 | $44.27 | $44.06 | $44.22 | $44.09 | 4,387 |
2022-09-22 | $44.26 | $44.37 | $44.26 | $44.34 | $44.21 | 320 |
2022-09-21 | $44.86 | $44.87 | $44.80 | $44.85 | $44.72 | 404 |
2022-09-20 | $44.81 | $44.81 | $44.71 | $44.71 | $44.58 | 644 |
2022-09-19 | $44.88 | $45.08 | $44.54 | $45.06 | $44.92 | 73,704 |
2022-09-16 | $45.04 | $45.08 | $45.01 | $45.08 | $44.95 | 1,269 |
2022-09-15 | $45.14 | $45.14 | $45.01 | $45.14 | $45.00 | 811 |
2022-09-14 | $45.31 | $45.34 | $45.31 | $45.34 | $45.21 | 365 |
2022-09-13 | $45.04 | $45.22 | $45.04 | $45.15 | $45.02 | 315 |
2022-09-12 | $45.68 | $45.68 | $45.45 | $45.45 | $45.32 | 585 |
2022-09-09 | $45.59 | $45.59 | $45.55 | $45.55 | $45.55 | 325 |
2022-09-08 | $45.49 | $45.49 | $45.45 | $45.45 | $45.45 | 1,303 |
2022-09-07 | $45.57 | $45.57 | $45.56 | $45.56 | $45.56 | 326 |
2022-09-06 | $45.42 | $45.42 | $45.04 | $45.04 | $45.04 | 972 |
2022-09-02 | $45.73 | $45.76 | $45.58 | $45.58 | $45.58 | 405 |
2022-09-01 | $45.54 | $45.54 | $45.54 | $45.54 | $45.54 | 11 |
2022-08-31 | $45.88 | $45.88 | $45.88 | $45.88 | $45.75 | 8 |
2022-08-30 | $46.07 | $46.27 | $46.07 | $46.27 | $46.15 | 497 |
2022-08-29 | $46.29 | $46.29 | $46.21 | $46.22 | $46.09 | 2,572 |
2022-08-26 | $46.58 | $46.59 | $46.53 | $46.53 | $46.41 | 309 |
2022-08-25 | $46.61 | $46.76 | $46.61 | $46.76 | $46.63 | 217 |
2022-08-24 | $46.31 | $46.36 | $46.31 | $46.36 | $46.24 | 352 |
2022-08-23 | $46.48 | $46.48 | $46.48 | $46.48 | $46.36 | 87 |
2022-08-22 | $46.54 | $46.54 | $46.42 | $46.42 | $46.29 | 1,076 |
2022-08-19 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 705 |
2022-08-18 | $47.28 | $47.28 | $47.15 | $47.15 | $47.15 | 1,120 |
2022-08-17 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 93 |
2022-08-16 | $47.41 | $47.43 | $47.41 | $47.43 | $47.43 | 1,592 |
2022-08-15 | $47.68 | $47.68 | $47.59 | $47.59 | $47.59 | 119 |
2022-08-12 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 252 |
2022-08-11 | $47.35 | $47.35 | $47.15 | $47.15 | $47.15 | 874 |
2022-08-10 | $47.48 | $47.55 | $47.43 | $47.51 | $47.51 | 5,308 |
2022-08-09 | $47.20 | $47.20 | $47.15 | $47.15 | $47.15 | 2,225 |
2022-08-08 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 19 |
2022-08-05 | $47.08 | $47.16 | $47.04 | $47.16 | $47.16 | 548 |
2022-08-04 | $47.52 | $48.01 | $47.52 | $47.71 | $47.71 | 61,481 |
2022-08-03 | $47.23 | $47.61 | $47.23 | $47.61 | $47.61 | 427 |
2022-08-02 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 53 |
2022-08-01 | $47.64 | $47.70 | $47.64 | $47.70 | $47.70 | 108 |
2022-07-29 | $47.78 | $47.78 | $47.78 | $47.78 | $47.66 | 88 |
2022-07-28 | $47.62 | $47.63 | $47.53 | $47.63 | $47.51 | 766 |
2022-07-27 | $47.30 | $47.31 | $47.29 | $47.31 | $47.19 | 849 |
2022-07-26 | $47.11 | $47.14 | $47.02 | $47.02 | $46.91 | 4,964 |
2022-07-25 | $47.00 | $47.00 | $47.00 | $47.00 | $46.89 | 65 |
2022-07-22 | $47.24 | $47.34 | $47.24 | $47.34 | $47.22 | 734 |
2022-07-21 | $46.87 | $47.00 | $46.87 | $47.00 | $46.88 | 594 |
2022-07-20 | $46.49 | $46.49 | $46.48 | $46.48 | $46.37 | 637 |
2022-07-19 | $46.47 | $46.52 | $46.47 | $46.52 | $46.41 | 226 |
2022-07-18 | $46.44 | $46.50 | $46.43 | $46.43 | $46.31 | 444 |
2022-07-15 | $46.69 | $46.69 | $46.69 | $46.69 | $46.57 | 155 |
2022-07-14 | $46.42 | $46.42 | $46.42 | $46.42 | $46.31 | 44 |
2022-07-13 | $46.34 | $46.64 | $46.34 | $46.64 | $46.52 | 1,437 |
2022-07-12 | $46.49 | $46.55 | $46.35 | $46.35 | $46.24 | 3,099 |
2022-07-11 | $46.31 | $46.36 | $46.25 | $46.25 | $46.14 | 3,609 |
2022-07-08 | $46.11 | $46.16 | $46.10 | $46.15 | $46.04 | 1,444 |
2022-07-07 | $46.22 | $46.25 | $46.22 | $46.25 | $46.13 | 157 |
2022-07-06 | $46.62 | $46.62 | $46.26 | $46.27 | $46.15 | 1,306 |
2022-07-05 | $46.38 | $46.53 | $46.38 | $46.43 | $46.31 | 1,277 |
2022-07-01 | $46.38 | $46.44 | $46.38 | $46.44 | $46.33 | 269 |
2022-06-30 | $46.14 | $46.14 | $46.14 | $46.14 | $45.88 | 327 |
2022-06-29 | $45.97 | $45.97 | $45.97 | $45.97 | $45.71 | 132 |
2022-06-28 | $45.76 | $45.79 | $45.75 | $45.75 | $45.49 | 4,117 |
2022-06-27 | $45.92 | $45.92 | $45.74 | $45.74 | $45.48 | 618 |
2022-06-24 | $46.12 | $46.12 | $46.09 | $46.09 | $45.83 | 1,157 |
2022-06-23 | $46.28 | $46.28 | $46.05 | $46.05 | $45.79 | 216 |
2022-06-22 | $45.88 | $45.88 | $45.77 | $45.77 | $45.50 | 465 |
2022-06-21 | $45.68 | $45.76 | $45.46 | $45.46 | $45.20 | 1,395 |
2022-06-17 | $45.92 | $45.92 | $45.83 | $45.87 | $45.60 | 414 |
2022-06-16 | $45.36 | $45.80 | $45.36 | $45.80 | $45.53 | 486 |
2022-06-15 | $45.73 | $45.73 | $45.73 | $45.73 | $45.47 | 37 |
2022-06-14 | $45.48 | $45.52 | $45.11 | $45.11 | $44.85 | 1,727 |
2022-06-13 | $45.53 | $45.53 | $45.36 | $45.39 | $45.13 | 1,758 |
2022-06-10 | $46.24 | $46.31 | $46.10 | $46.31 | $46.05 | 1,405 |
2022-06-09 | $46.69 | $46.69 | $46.69 | $46.69 | $46.42 | 177 |
2022-06-08 | $46.97 | $46.97 | $46.97 | $46.97 | $46.70 | 87 |
2022-06-07 | $47.31 | $47.31 | $47.19 | $47.19 | $46.92 | 479 |
2022-06-06 | $47.24 | $47.24 | $46.97 | $46.97 | $46.70 | 589 |
2022-06-03 | $47.18 | $47.23 | $47.18 | $47.23 | $46.96 | 583 |
2022-06-02 | $47.20 | $47.37 | $47.20 | $47.37 | $47.09 | 577 |
2022-06-01 | $47.60 | $47.60 | $47.31 | $47.36 | $47.08 | 1,269 |
2022-05-31 | $47.49 | $47.72 | $47.49 | $47.65 | $47.26 | 3,638 |
2022-05-27 | $47.95 | $48.08 | $47.95 | $48.02 | $47.62 | 2,363 |
2022-05-26 | $47.97 | $47.97 | $47.83 | $47.83 | $47.43 | 442 |
2022-05-25 | $47.72 | $47.79 | $47.55 | $47.79 | $47.39 | 5,273 |
2022-05-24 | $47.22 | $47.40 | $47.22 | $47.40 | $47.01 | 2,468 |
2022-05-23 | $46.89 | $46.97 | $46.79 | $46.84 | $46.45 | 1,104 |
2022-05-20 | $46.89 | $46.98 | $46.89 | $46.98 | $46.59 | 1,168 |
2022-05-19 | $46.89 | $46.89 | $46.80 | $46.82 | $46.43 | 2,413 |
2022-05-18 | $46.48 | $46.69 | $46.48 | $46.69 | $46.31 | 912 |
2022-05-17 | $46.55 | $46.56 | $46.40 | $46.53 | $46.14 | 2,292 |
2022-05-16 | $46.77 | $46.89 | $46.64 | $46.68 | $46.30 | 5,148 |
2022-05-13 | $46.90 | $46.91 | $46.68 | $46.82 | $46.43 | 22,421 |
2022-05-12 | $47.00 | $47.00 | $46.94 | $46.94 | $46.55 | 1,336 |
2022-05-11 | $46.86 | $46.98 | $46.86 | $46.90 | $46.51 | 1,196 |
2022-05-10 | $46.80 | $46.80 | $46.73 | $46.73 | $46.35 | 1,057 |
2022-05-09 | $46.30 | $46.55 | $46.30 | $46.55 | $46.17 | 828 |
2022-05-06 | $46.54 | $46.54 | $46.42 | $46.42 | $46.04 | 974 |
2022-05-05 | $47.07 | $47.07 | $46.53 | $46.71 | $46.33 | 545 |
2022-05-04 | $46.79 | $47.37 | $46.79 | $47.37 | $46.98 | 14,856 |
2022-05-03 | $47.06 | $47.06 | $46.96 | $46.97 | $46.58 | 1,645 |
2022-05-02 | $46.75 | $46.75 | $46.66 | $46.70 | $46.32 | 572 |
2022-04-29 | $47.07 | $47.07 | $47.07 | $47.07 | $46.56 | 65 |
2022-04-28 | $47.34 | $47.49 | $47.34 | $47.49 | $46.98 | 550 |
2022-04-27 | $47.45 | $47.45 | $47.45 | $47.45 | $46.94 | 122 |
2022-04-26 | $47.86 | $47.86 | $47.84 | $47.84 | $47.33 | 307 |
2022-04-25 | $47.78 | $47.82 | $47.55 | $47.75 | $47.24 | 40,941 |
2022-04-22 | $47.38 | $47.38 | $47.38 | $47.38 | $46.87 | 46 |
2022-04-21 | $47.53 | $47.53 | $47.43 | $47.43 | $46.92 | 8,072 |
2022-04-20 | $47.96 | $47.96 | $47.84 | $47.87 | $47.35 | 661 |
2022-04-19 | $47.61 | $47.61 | $47.45 | $47.45 | $46.94 | 977 |
2022-04-18 | $47.82 | $47.86 | $47.79 | $47.79 | $47.28 | 2,345 |
2022-04-14 | $48.14 | $48.16 | $48.11 | $48.11 | $47.59 | 460 |
2022-04-13 | $48.36 | $48.59 | $48.36 | $48.59 | $48.07 | 2,403 |
2022-04-12 | $48.62 | $48.64 | $48.40 | $48.40 | $47.88 | 2,536 |
2022-04-11 | $48.46 | $48.47 | $48.31 | $48.32 | $47.80 | 2,287 |
2022-04-08 | $48.88 | $48.88 | $48.73 | $48.73 | $48.20 | 2,136 |
2022-04-07 | $49.16 | $49.19 | $49.09 | $49.09 | $48.56 | 2,950 |
2022-04-06 | $49.11 | $49.40 | $49.09 | $49.40 | $48.87 | 6,670 |
2022-04-05 | $49.57 | $49.59 | $49.52 | $49.52 | $48.98 | 540 |
2022-04-04 | $50.25 | $50.29 | $50.24 | $50.27 | $49.73 | 5,306 |
2022-04-01 | $50.07 | $50.15 | $50.07 | $50.15 | $49.61 | 307 |
2022-03-31 | $50.32 | $50.32 | $50.18 | $50.18 | $49.52 | 581 |
2022-03-30 | $50.16 | $50.16 | $50.16 | $50.16 | $49.51 | 69 |
2022-03-29 | $49.89 | $50.06 | $49.89 | $50.06 | $49.41 | 439 |
2022-03-28 | $49.59 | $49.74 | $49.59 | $49.74 | $49.09 | 3,516 |
2022-03-25 | $49.40 | $49.51 | $49.40 | $49.51 | $48.87 | 4,908 |
2022-03-24 | $49.86 | $49.86 | $49.86 | $49.86 | $49.21 | 120 |
2022-03-23 | $49.66 | $49.83 | $49.66 | $49.83 | $49.18 | 762 |
2022-03-22 | $49.61 | $49.67 | $49.60 | $49.67 | $49.03 | 2,633 |
2022-03-21 | $49.82 | $49.82 | $49.82 | $49.82 | $49.17 | 171 |
2022-03-18 | $50.28 | $50.41 | $50.28 | $50.41 | $49.76 | 1,045 |
2022-03-17 | $50.28 | $50.28 | $50.28 | $50.28 | $49.62 | 72 |
2022-03-16 | $49.85 | $49.85 | $49.85 | $49.85 | $49.20 | 98 |
2022-03-15 | $49.54 | $49.54 | $49.54 | $49.54 | $48.90 | 101 |
2022-03-14 | $49.22 | $49.22 | $49.22 | $49.22 | $48.58 | 23 |
2022-03-11 | $49.83 | $49.83 | $49.83 | $49.83 | $49.18 | 77 |
2022-03-10 | $50.02 | $50.02 | $49.87 | $49.87 | $49.22 | 447 |
2022-03-09 | $50.41 | $50.41 | $50.35 | $50.35 | $49.69 | 1,017 |
2022-03-08 | $50.15 | $50.33 | $50.09 | $50.33 | $49.68 | 952 |
2022-03-07 | $50.58 | $50.58 | $50.58 | $50.58 | $49.92 | 163 |
2022-03-04 | $51.34 | $51.34 | $51.14 | $51.14 | $50.47 | 420 |
2022-03-03 | $51.00 | $51.11 | $51.00 | $51.11 | $50.44 | 437 |
2022-03-02 | $51.24 | $51.24 | $50.95 | $50.95 | $50.29 | 1,813 |
2022-03-01 | $51.62 | $51.62 | $51.62 | $51.62 | $50.95 | 46 |
2022-02-28 | $51.56 | $51.56 | $51.56 | $51.56 | $50.77 | 94 |
2022-02-25 | $51.12 | $51.12 | $50.93 | $51.08 | $50.30 | 460 |
2022-02-24 | $50.75 | $51.01 | $50.75 | $50.92 | $50.14 | 2,410 |
2022-02-23 | $50.98 | $50.98 | $50.76 | $50.76 | $49.98 | 352 |
2022-02-22 | $51.00 | $51.04 | $51.00 | $51.04 | $50.26 | 418 |
2022-02-18 | $50.99 | $51.15 | $50.99 | $51.15 | $50.36 | 1,470 |
2022-02-17 | $51.08 | $51.08 | $51.06 | $51.06 | $50.27 | 548 |
2022-02-16 | $50.94 | $51.04 | $50.94 | $51.04 | $50.26 | 1,179 |
2022-02-15 | $50.98 | $50.98 | $50.98 | $50.98 | $50.20 | 294 |
2022-02-14 | $51.25 | $51.25 | $51.18 | $51.19 | $50.41 | 5,581 |
2022-02-11 | $51.44 | $51.56 | $51.33 | $51.56 | $50.77 | 993 |
2022-02-10 | $51.58 | $51.62 | $51.29 | $51.29 | $50.50 | 1,427 |
2022-02-09 | $52.07 | $52.07 | $51.90 | $51.90 | $51.11 | 527 |
2022-02-08 | $51.84 | $51.84 | $51.77 | $51.77 | $50.97 | 899 |
2022-02-07 | $51.84 | $51.94 | $51.84 | $51.94 | $51.14 | 1,913 |
2022-02-04 | $51.74 | $51.87 | $51.73 | $51.83 | $51.04 | 22,040 |
2022-02-03 | $52.15 | $52.35 | $52.15 | $52.29 | $51.50 | 7,928 |
2022-02-02 | $52.78 | $52.78 | $52.66 | $52.66 | $51.85 | 1,000 |
2022-02-01 | $52.64 | $52.64 | $52.64 | $52.64 | $51.83 | 252 |
2022-01-31 | $52.67 | $52.67 | $52.57 | $52.64 | $51.73 | 2,155 |
2022-01-28 | $52.48 | $52.66 | $52.48 | $52.66 | $51.75 | 1,327 |
2022-01-27 | $52.74 | $52.74 | $52.57 | $52.62 | $51.70 | 921 |
2022-01-26 | $52.95 | $52.95 | $52.54 | $52.55 | $51.64 | 12,851 |
2022-01-25 | $52.95 | $52.95 | $52.84 | $52.84 | $51.92 | 1,022 |
2022-01-24 | $53.12 | $53.12 | $52.94 | $52.96 | $52.04 | 7,188 |
2022-01-21 | $53.07 | $53.14 | $53.07 | $53.13 | $52.21 | 2,990 |
2022-01-20 | $52.92 | $52.92 | $52.76 | $52.81 | $51.90 | 11,750 |
2022-01-19 | $52.97 | $52.97 | $52.86 | $52.86 | $51.94 | 2,404 |
2022-01-18 | $52.87 | $52.87 | $52.70 | $52.76 | $51.85 | 127,286 |
2022-01-14 | $53.27 | $53.27 | $53.19 | $53.23 | $52.31 | 2,589 |
2022-01-13 | $53.61 | $53.61 | $53.61 | $53.61 | $52.68 | 110 |
2022-01-12 | $53.56 | $53.56 | $53.50 | $53.50 | $52.58 | 996 |
2022-01-11 | $53.37 | $53.53 | $53.37 | $53.50 | $52.58 | 1,736 |
2022-01-10 | $53.37 | $53.38 | $53.36 | $53.36 | $52.44 | 5,784 |
2022-01-07 | $53.50 | $53.50 | $53.44 | $53.48 | $52.56 | 2,971 |
2022-01-06 | $53.65 | $53.66 | $53.63 | $53.65 | $52.72 | 3,890 |
2022-01-05 | $54.13 | $54.14 | $53.80 | $53.80 | $52.87 | 3,137 |
2022-01-04 | $54.00 | $54.00 | $53.82 | $53.98 | $53.04 | 4,073 |
2022-01-03 | $53.97 | $54.05 | $53.97 | $54.03 | $53.10 | 2,419 |
2021-12-31 | $54.60 | $54.63 | $54.53 | $54.53 | $53.58 | 1,580 |
2021-12-30 | $54.32 | $54.56 | $54.32 | $54.49 | $53.54 | 3,184 |
2021-12-29 | $54.50 | $54.54 | $54.33 | $54.45 | $53.39 | 1,979 |
2021-12-28 | $54.91 | $54.91 | $54.57 | $54.72 | $53.65 | 2,076 |
2021-12-27 | $54.74 | $54.74 | $54.74 | $54.74 | $53.68 | 96 |
2021-12-23 | $54.48 | $54.61 | $54.47 | $54.61 | $53.54 | 1,125 |
2021-12-22 | $54.56 | $54.67 | $54.56 | $54.67 | $53.60 | 704 |
2021-12-21 | $54.48 | $54.59 | $54.28 | $54.59 | $53.52 | 19,252 |
2021-12-20 | $54.46 | $54.47 | $54.46 | $54.47 | $53.40 | 464 |
2021-12-17 | $54.78 | $54.78 | $54.64 | $54.74 | $53.67 | 3,616 |
2021-12-16 | $54.69 | $54.74 | $54.59 | $54.59 | $53.53 | 1,671 |
2021-12-15 | $54.49 | $54.67 | $54.49 | $54.67 | $53.60 | 544 |
2021-12-14 | $55.21 | $55.34 | $55.21 | $55.34 | $53.77 | 1,378 |
2021-12-13 | $55.32 | $55.54 | $55.32 | $55.46 | $53.89 | 833 |
2021-12-10 | $55.24 | $55.24 | $55.24 | $55.24 | $53.67 | 178 |
2021-12-09 | $55.28 | $55.28 | $55.28 | $55.28 | $53.71 | 120 |
2021-12-08 | $55.15 | $55.26 | $55.15 | $55.26 | $53.70 | 737 |
2021-12-07 | $55.66 | $55.66 | $55.53 | $55.53 | $53.95 | 1,128 |
2021-12-06 | $55.47 | $55.56 | $55.47 | $55.56 | $53.98 | 904 |
2021-12-03 | $55.91 | $55.91 | $55.76 | $55.76 | $54.18 | 386 |
2021-12-02 | $55.45 | $55.45 | $55.17 | $55.37 | $53.81 | 389 |
2021-12-01 | $55.06 | $55.33 | $55.06 | $55.33 | $53.76 | 591 |
2021-11-30 | $55.29 | $55.60 | $55.29 | $55.46 | $53.77 | 1,575 |
2021-11-29 | $55.30 | $55.38 | $55.15 | $55.27 | $53.59 | 794 |
2021-11-26 | $55.18 | $55.30 | $55.18 | $55.30 | $53.62 | 233 |
2021-11-24 | $54.70 | $54.93 | $54.70 | $54.93 | $53.26 | 1,193 |
2021-11-23 | $54.83 | $54.83 | $54.80 | $54.80 | $53.14 | 723 |
2021-11-22 | $55.33 | $55.33 | $55.00 | $55.04 | $53.37 | 1,458 |
2021-11-19 | $55.45 | $55.45 | $55.45 | $55.45 | $53.77 | 293 |
2021-11-18 | $55.26 | $55.26 | $55.26 | $55.26 | $53.58 | 1,617 |
2021-11-17 | $55.08 | $55.11 | $55.06 | $55.11 | $53.44 | 2,308 |
2021-11-16 | $55.00 | $55.07 | $54.93 | $55.03 | $53.36 | 1,407 |
2021-11-15 | $55.10 | $55.10 | $55.10 | $55.10 | $53.42 | 178 |
2021-11-12 | $55.59 | $55.59 | $55.45 | $55.45 | $53.76 | 800 |
2021-11-11 | $55.50 | $55.56 | $55.50 | $55.56 | $53.87 | 151 |
2021-11-10 | $55.74 | $55.74 | $55.65 | $55.65 | $53.97 | 639 |
2021-11-09 | $56.16 | $56.23 | $56.14 | $56.14 | $54.43 | 5,427 |
2021-11-08 | $55.92 | $56.02 | $55.92 | $55.95 | $54.25 | 721 |
2021-11-05 | $56.00 | $56.15 | $55.95 | $56.10 | $54.39 | 5,090 |
2021-11-04 | $55.40 | $55.79 | $55.40 | $55.71 | $54.02 | 2,276 |
2021-11-03 | $55.58 | $55.58 | $55.49 | $55.49 | $53.81 | 625 |
2021-11-02 | $55.57 | $55.61 | $55.56 | $55.56 | $53.87 | 865 |
2021-11-01 | $55.41 | $55.41 | $55.33 | $55.41 | $53.73 | 575 |
2021-10-29 | $55.54 | $55.65 | $55.54 | $55.65 | $53.85 | 1,032 |
2021-10-28 | $55.65 | $55.66 | $55.36 | $55.61 | $53.81 | 4,087 |
2021-10-27 | $55.72 | $55.80 | $55.72 | $55.80 | $54.00 | 1,101 |
2021-10-26 | $55.27 | $55.39 | $55.27 | $55.39 | $53.60 | 776 |
2021-10-25 | $55.21 | $55.26 | $55.21 | $55.26 | $53.47 | 640 |
2021-10-22 | $55.19 | $55.19 | $55.19 | $55.19 | $53.40 | 261 |
2021-10-21 | $55.13 | $55.13 | $54.99 | $55.05 | $53.27 | 1,010 |
2021-10-20 | $55.26 | $55.28 | $55.17 | $55.17 | $53.38 | 1,755 |
2021-10-19 | $55.33 | $55.37 | $55.29 | $55.30 | $53.51 | 1,112 |
2021-10-18 | $55.48 | $55.56 | $55.40 | $55.51 | $53.71 | 18,332 |
2021-10-15 | $55.51 | $55.51 | $55.51 | $55.51 | $53.71 | 143 |
2021-10-14 | $55.65 | $55.67 | $55.57 | $55.62 | $53.82 | 976 |
2021-10-13 | $55.39 | $55.46 | $55.39 | $55.46 | $53.67 | 1,032 |
2021-10-12 | $55.15 | $55.20 | $55.06 | $55.20 | $53.42 | 952 |
2021-10-11 | $55.09 | $55.09 | $54.99 | $55.03 | $53.25 | 760 |
2021-10-08 | $55.11 | $55.11 | $55.09 | $55.09 | $53.31 | 352 |
2021-10-07 | $55.28 | $55.45 | $55.22 | $55.22 | $53.43 | 952 |
2021-10-06 | $55.50 | $55.50 | $55.50 | $55.50 | $53.70 | 237 |
2021-10-05 | $55.51 | $55.57 | $55.47 | $55.47 | $53.68 | 2,749 |
2021-10-04 | $55.60 | $55.65 | $55.60 | $55.65 | $53.85 | 936 |
2021-10-01 | $55.59 | $55.75 | $55.33 | $55.75 | $53.95 | 3,684 |
2021-09-30 | $55.57 | $55.72 | $55.57 | $55.63 | $53.71 | 2,008 |
2021-09-29 | $55.72 | $55.72 | $55.66 | $55.66 | $53.75 | 494 |
2021-09-28 | $55.83 | $55.83 | $55.69 | $55.72 | $53.81 | 1,535 |
2021-09-27 | $56.10 | $56.11 | $56.03 | $56.09 | $54.16 | 3,012 |
2021-09-24 | $56.20 | $56.20 | $56.00 | $56.10 | $54.17 | 1,093 |
2021-09-23 | $56.41 | $56.41 | $56.24 | $56.24 | $54.31 | 839 |
2021-09-22 | $56.60 | $56.63 | $56.53 | $56.63 | $54.69 | 1,213 |
2021-09-21 | $56.49 | $56.49 | $56.49 | $56.49 | $54.54 | 760 |
2021-09-20 | $56.45 | $56.52 | $56.43 | $56.48 | $54.53 | 3,471 |
2021-09-17 | $56.32 | $56.32 | $56.32 | $56.32 | $54.38 | 422 |
2021-09-16 | $56.49 | $56.49 | $56.44 | $56.44 | $54.50 | 1,032 |
2021-09-15 | $56.87 | $56.87 | $56.37 | $56.48 | $54.54 | 2,291 |
2021-09-14 | $56.54 | $56.60 | $56.54 | $56.58 | $54.63 | 3,134 |
2021-09-13 | $56.32 | $56.38 | $56.29 | $56.38 | $54.44 | 3,774 |
2021-09-10 | $56.25 | $56.27 | $56.25 | $56.27 | $54.34 | 350 |
2021-09-09 | $56.09 | $56.36 | $56.09 | $56.36 | $54.42 | 439 |
2021-09-08 | $56.13 | $56.13 | $56.03 | $56.12 | $54.19 | 1,790 |
2021-09-07 | $55.99 | $55.99 | $55.99 | $55.99 | $54.07 | 238 |
2021-09-03 | $56.17 | $56.24 | $56.17 | $56.22 | $54.28 | 3,927 |
2021-09-02 | $56.23 | $56.37 | $56.23 | $56.34 | $54.41 | 3,637 |
2021-09-01 | $56.28 | $56.28 | $56.20 | $56.21 | $54.28 | 1,894 |
2021-08-31 | $56.42 | $56.42 | $56.37 | $56.37 | $54.32 | 576 |
2021-08-30 | $56.34 | $56.50 | $56.34 | $56.45 | $54.39 | 1,091 |
2021-08-27 | $56.33 | $56.34 | $56.33 | $56.33 | $54.29 | 1,125 |
2021-08-26 | $56.13 | $56.13 | $56.13 | $56.13 | $54.09 | 399 |
2021-08-25 | $56.03 | $56.12 | $56.03 | $56.09 | $54.05 | 1,467 |
2021-08-24 | $56.34 | $56.34 | $56.22 | $56.23 | $54.19 | 4,129 |
2021-08-23 | $56.39 | $56.41 | $56.24 | $56.36 | $54.32 | 4,394 |
2021-08-20 | $56.43 | $56.43 | $56.25 | $56.32 | $54.27 | 776 |
2021-08-19 | $56.29 | $56.29 | $56.29 | $56.29 | $54.24 | 230 |
2021-08-18 | $56.22 | $56.22 | $56.17 | $56.20 | $54.15 | 402 |
2021-08-17 | $56.30 | $56.37 | $56.23 | $56.23 | $54.18 | 83,610 |
2021-08-16 | $56.42 | $56.42 | $56.33 | $56.33 | $54.28 | 480 |
2021-08-13 | $56.24 | $56.24 | $56.22 | $56.22 | $54.18 | 601 |
2021-08-12 | $55.76 | $55.93 | $55.76 | $55.93 | $53.90 | 423 |
2021-08-11 | $55.95 | $55.95 | $55.87 | $55.89 | $53.86 | 2,293 |
2021-08-10 | $55.94 | $55.94 | $55.87 | $55.87 | $53.83 | 340 |
2021-08-09 | $56.06 | $56.06 | $55.90 | $55.99 | $53.95 | 536 |
2021-08-06 | $56.16 | $56.31 | $56.15 | $56.15 | $54.11 | 713 |
2021-08-05 | $56.59 | $56.59 | $56.49 | $56.55 | $54.49 | 892 |
2021-08-04 | $56.72 | $56.74 | $56.72 | $56.74 | $54.67 | 440 |
2021-08-03 | $56.73 | $56.73 | $56.69 | $56.69 | $54.63 | 1,154 |
2021-08-02 | $56.65 | $56.65 | $56.65 | $56.65 | $54.59 | 40 |
2021-07-30 | $56.63 | $56.63 | $56.63 | $56.63 | $54.46 | 43 |
2021-07-29 | $56.60 | $56.60 | $56.50 | $56.59 | $54.42 | 1,485 |
2021-07-28 | $56.60 | $56.67 | $56.50 | $56.64 | $54.47 | 2,231 |
2021-07-27 | $56.47 | $56.59 | $56.47 | $56.59 | $54.42 | 5,537 |
2021-07-26 | $56.60 | $56.60 | $56.45 | $56.49 | $54.33 | 1,896 |
2021-07-23 | $56.43 | $56.47 | $56.37 | $56.47 | $54.31 | 633 |
2021-07-22 | $56.54 | $56.54 | $56.54 | $56.54 | $54.38 | 243 |
2021-07-21 | $56.34 | $56.34 | $56.17 | $56.30 | $54.15 | 844 |
2021-07-20 | $56.59 | $56.59 | $56.43 | $56.50 | $54.33 | 625 |
2021-07-19 | $56.67 | $56.67 | $56.50 | $56.56 | $54.40 | 1,356 |
2021-07-16 | $56.33 | $56.37 | $56.23 | $56.28 | $54.12 | 1,457 |
2021-07-15 | $56.29 | $56.36 | $56.27 | $56.36 | $54.20 | 4,474 |
2021-07-14 | $56.19 | $56.24 | $56.08 | $56.22 | $54.06 | 2,406 |
2021-07-13 | $56.14 | $56.14 | $55.95 | $55.95 | $53.81 | 442 |
2021-07-12 | $56.20 | $56.22 | $56.05 | $56.12 | $53.97 | 1,310 |
2021-07-09 | $56.16 | $56.25 | $56.15 | $56.15 | $54.00 | 1,687 |
2021-07-08 | $56.48 | $56.49 | $56.28 | $56.37 | $54.21 | 1,594 |
2021-07-07 | $56.25 | $56.34 | $56.25 | $56.34 | $54.18 | 817 |
2021-07-06 | $56.30 | $56.30 | $56.20 | $56.20 | $54.05 | 446 |
2021-07-02 | $55.90 | $56.04 | $55.90 | $56.04 | $53.89 | 345 |
2021-07-01 | $55.87 | $55.87 | $55.87 | $55.87 | $53.73 | 76 |
2021-06-30 | $56.13 | $56.13 | $56.04 | $56.04 | $53.78 | 496 |
2021-06-29 | $55.84 | $55.94 | $55.84 | $55.94 | $53.68 | 548 |
2021-06-28 | $55.77 | $55.94 | $55.77 | $55.92 | $53.67 | 4,692 |
2021-06-25 | $55.53 | $55.67 | $55.53 | $55.67 | $53.43 | 245 |
2021-06-24 | $55.77 | $55.82 | $55.77 | $55.82 | $53.57 | 132 |
2021-06-23 | $55.85 | $55.85 | $55.68 | $55.75 | $53.50 | 847 |
2021-06-22 | $55.87 | $55.87 | $55.85 | $55.85 | $53.60 | 318 |
2021-06-21 | $55.97 | $55.97 | $55.77 | $55.77 | $53.52 | 596 |
2021-06-18 | $55.95 | $56.07 | $55.95 | $56.07 | $53.81 | 1,839 |
2021-06-17 | $55.84 | $56.05 | $55.79 | $55.79 | $53.54 | 1,925 |
2021-06-16 | $55.49 | $55.49 | $55.45 | $55.45 | $53.22 | 1,665 |
2021-06-15 | $55.62 | $55.62 | $55.48 | $55.60 | $53.35 | 1,319 |
2021-06-14 | $55.62 | $55.67 | $55.58 | $55.58 | $53.34 | 4,241 |
2021-06-11 | $55.77 | $55.77 | $55.71 | $55.75 | $53.51 | 935 |
2021-06-10 | $55.50 | $55.76 | $55.50 | $55.75 | $53.50 | 757 |
2021-06-09 | $55.68 | $55.68 | $55.45 | $55.59 | $53.35 | 9,540 |
2021-06-08 | $55.37 | $55.42 | $55.09 | $55.35 | $53.12 | 5,796 |
2021-06-07 | $55.25 | $55.27 | $55.14 | $55.20 | $52.98 | 5,802 |
2021-06-04 | $55.10 | $55.33 | $55.09 | $55.25 | $53.03 | 7,314 |
2021-06-03 | $55.05 | $55.06 | $54.90 | $54.94 | $52.72 | 2,105 |
2021-06-02 | $55.16 | $55.16 | $55.08 | $55.08 | $52.86 | 944 |
2021-06-01 | $55.00 | $55.00 | $55.00 | $55.00 | $52.79 | 163 |
2021-05-28 | $55.08 | $55.15 | $55.08 | $55.15 | $52.82 | 322 |
2021-05-27 | $55.07 | $55.16 | $55.07 | $55.15 | $52.82 | 1,377 |
2021-05-26 | $55.21 | $55.35 | $55.10 | $55.24 | $52.90 | 2,302 |
2021-05-25 | $55.25 | $55.34 | $55.24 | $55.34 | $53.00 | 1,177 |
2021-05-24 | $55.00 | $55.16 | $55.00 | $55.03 | $52.71 | 2,873 |
2021-05-21 | $54.96 | $54.96 | $54.92 | $54.92 | $52.59 | 955 |
2021-05-20 | $54.86 | $54.86 | $54.86 | $54.86 | $52.54 | 254 |
2021-05-19 | $54.69 | $54.69 | $54.61 | $54.61 | $52.30 | 933 |
2021-05-18 | $54.84 | $54.84 | $54.68 | $54.72 | $52.41 | 807 |
2021-05-17 | $54.84 | $54.88 | $54.75 | $54.85 | $52.52 | 791 |
2021-05-14 | $54.72 | $54.89 | $54.71 | $54.86 | $52.54 | 4,251 |
2021-05-13 | $54.71 | $54.71 | $54.66 | $54.66 | $52.35 | 3,417 |
2021-05-12 | $54.59 | $54.59 | $54.39 | $54.48 | $52.17 | 1,005 |
2021-05-11 | $54.71 | $54.74 | $54.71 | $54.74 | $52.42 | 1,118 |
2021-05-10 | $55.01 | $55.01 | $54.91 | $54.91 | $52.58 | 943 |
2021-05-07 | $55.20 | $55.28 | $55.03 | $55.08 | $52.75 | 2,433 |
2021-05-06 | $55.19 | $55.19 | $55.06 | $55.14 | $52.80 | 629 |
2021-05-05 | $55.08 | $55.08 | $55.00 | $55.05 | $52.72 | 300 |
2021-05-04 | $55.15 | $55.15 | $54.95 | $55.00 | $52.68 | 998 |
2021-05-03 | $55.01 | $55.02 | $54.86 | $54.91 | $52.59 | 661 |
2021-04-30 | $54.99 | $55.01 | $54.87 | $54.95 | $52.51 | 1,977 |
2021-04-29 | $54.88 | $54.99 | $54.88 | $54.91 | $52.47 | 511 |
2021-04-28 | $54.95 | $54.96 | $54.90 | $54.96 | $52.52 | 6,667 |
2021-04-27 | $55.16 | $55.16 | $54.88 | $54.93 | $52.50 | 2,439 |
2021-04-26 | $55.19 | $55.22 | $55.13 | $55.13 | $52.69 | 1,558 |
2021-04-23 | $55.14 | $55.14 | $55.14 | $55.14 | $52.69 | 287 |
2021-04-22 | $55.15 | $55.15 | $55.12 | $55.12 | $52.68 | 774 |
2021-04-21 | $55.01 | $55.05 | $54.91 | $55.03 | $52.59 | 1,192 |
2021-04-20 | $54.72 | $55.06 | $54.72 | $54.97 | $52.53 | 4,534 |
2021-04-19 | $54.97 | $54.97 | $54.84 | $54.84 | $52.41 | 1,460 |
2021-04-16 | $55.15 | $55.15 | $55.06 | $55.06 | $52.61 | 936 |
2021-04-15 | $55.28 | $55.45 | $55.28 | $55.33 | $52.88 | 1,499 |
2021-04-14 | $54.98 | $54.98 | $54.97 | $54.97 | $52.53 | 624 |
2021-04-13 | $54.82 | $55.03 | $54.74 | $54.98 | $52.54 | 4,365 |
2021-04-12 | $54.73 | $54.86 | $54.73 | $54.80 | $52.37 | 862 |
2021-04-09 | $54.85 | $54.88 | $54.85 | $54.88 | $52.44 | 820 |
2021-04-08 | $54.96 | $54.96 | $54.84 | $54.92 | $52.48 | 949 |
2021-04-07 | $54.71 | $54.93 | $54.67 | $54.67 | $52.25 | 1,527 |
2021-04-06 | $54.76 | $54.85 | $54.76 | $54.85 | $52.42 | 1,033 |
2021-04-05 | $54.74 | $54.74 | $54.57 | $54.68 | $52.26 | 1,980 |
2021-04-01 | $54.70 | $54.78 | $54.70 | $54.78 | $52.35 | 351 |
2021-03-31 | $54.59 | $54.59 | $54.52 | $54.52 | $51.99 | 1,620 |
2021-03-30 | $54.31 | $54.48 | $54.31 | $54.41 | $51.89 | 3,378 |
2021-03-29 | $54.36 | $54.37 | $54.22 | $54.28 | $51.76 | 5,651 |
2021-03-26 | $54.54 | $54.55 | $54.44 | $54.44 | $51.91 | 1,081 |
2021-03-25 | $54.52 | $54.52 | $54.46 | $54.52 | $52.00 | 4,285 |
2021-03-24 | $54.63 | $54.63 | $54.53 | $54.53 | $52.00 | 15,639 |
2021-03-23 | $54.50 | $54.54 | $54.49 | $54.49 | $51.97 | 701 |
2021-03-22 | $54.36 | $54.47 | $54.30 | $54.39 | $51.87 | 3,902 |
2021-03-19 | $54.16 | $54.21 | $54.02 | $54.13 | $51.62 | 3,128 |
2021-03-18 | $54.07 | $54.12 | $53.92 | $54.12 | $51.61 | 10,828 |
2021-03-17 | $54.22 | $54.32 | $54.22 | $54.32 | $51.80 | 747 |
2021-03-16 | $54.40 | $54.40 | $54.18 | $54.29 | $51.77 | 837 |
2021-03-15 | $54.24 | $54.38 | $54.24 | $54.30 | $51.78 | 1,390 |
2021-03-12 | $54.34 | $54.35 | $54.22 | $54.29 | $51.77 | 1,238 |
2021-03-11 | $54.60 | $54.75 | $54.60 | $54.72 | $52.18 | 1,801 |
2021-03-10 | $54.58 | $54.65 | $54.56 | $54.64 | $52.11 | 17,385 |
2021-03-09 | $54.67 | $54.67 | $54.44 | $54.44 | $51.91 | 2,515 |
2021-03-08 | $54.51 | $54.51 | $54.29 | $54.29 | $51.77 | 1,905 |
2021-03-05 | $54.66 | $54.73 | $54.60 | $54.60 | $52.07 | 2,489 |
2021-03-04 | $55.17 | $55.17 | $54.68 | $54.78 | $52.24 | 3,797 |
2021-03-03 | $55.10 | $55.30 | $55.09 | $55.11 | $52.55 | 3,073 |
2021-03-02 | $55.32 | $55.45 | $55.32 | $55.37 | $52.80 | 703 |
2021-03-01 | $55.35 | $55.47 | $55.31 | $55.40 | $52.83 | 5,896 |
2021-02-26 | $55.25 | $55.48 | $55.25 | $55.48 | $52.79 | 356 |
2021-02-25 | $55.22 | $55.22 | $54.88 | $54.88 | $52.22 | 594 |
2021-02-24 | $55.54 | $55.55 | $55.54 | $55.55 | $52.86 | 466 |
2021-02-23 | $55.51 | $55.69 | $55.51 | $55.59 | $52.90 | 3,238 |
2021-02-22 | $55.94 | $55.94 | $55.59 | $55.59 | $52.89 | 1,207 |
2021-02-19 | $56.04 | $56.17 | $55.93 | $55.94 | $53.23 | 3,288 |
2021-02-18 | $56.32 | $56.35 | $56.25 | $56.26 | $53.54 | 2,885 |
2021-02-17 | $56.29 | $56.29 | $56.14 | $56.26 | $53.54 | 4,078 |
2021-02-16 | $56.25 | $56.25 | $56.10 | $56.10 | $53.39 | 5,743 |
2021-02-12 | $56.51 | $56.54 | $56.41 | $56.41 | $53.68 | 1,299 |
2021-02-11 | $56.80 | $56.80 | $56.54 | $56.63 | $53.88 | 1,197 |
2021-02-10 | $56.56 | $56.72 | $56.56 | $56.69 | $53.94 | 1,399 |
2021-02-09 | $56.58 | $56.77 | $56.58 | $56.64 | $53.89 | 1,786 |
2021-02-08 | $56.43 | $56.68 | $56.43 | $56.55 | $53.81 | 27,091 |
2021-02-05 | $56.67 | $56.67 | $56.46 | $56.46 | $53.72 | 893 |
2021-02-04 | $56.59 | $56.59 | $56.45 | $56.52 | $53.78 | 1,701 |
2021-02-03 | $56.44 | $56.68 | $56.44 | $56.53 | $53.79 | 1,522 |
2021-02-02 | $56.39 | $56.75 | $56.39 | $56.47 | $53.73 | 1,792 |
2021-02-01 | $56.88 | $56.88 | $56.56 | $56.71 | $53.96 | 3,453 |
2021-01-29 | $56.90 | $56.91 | $56.78 | $56.85 | $53.98 | 6,356 |
2021-01-28 | $56.90 | $57.05 | $56.90 | $56.98 | $54.11 | 1,867 |
2021-01-27 | $57.13 | $57.13 | $56.92 | $56.99 | $54.13 | 1,462 |
2021-01-26 | $57.13 | $57.17 | $56.90 | $57.02 | $54.15 | 3,337 |
2021-01-25 | $56.87 | $57.04 | $56.87 | $57.04 | $54.17 | 987 |
2021-01-22 | $56.98 | $57.03 | $56.76 | $56.89 | $54.03 | 7,190 |
2021-01-21 | $57.04 | $57.04 | $56.76 | $56.88 | $54.01 | 1,923 |
2021-01-20 | $56.95 | $57.24 | $56.95 | $57.09 | $54.21 | 5,473 |
2021-01-19 | $57.06 | $57.18 | $56.91 | $57.05 | $54.17 | 2,560 |
2021-01-15 | $57.15 | $57.15 | $56.85 | $56.98 | $54.11 | 4,208 |
2021-01-14 | $56.91 | $56.91 | $56.91 | $56.91 | $54.04 | 318 |
2021-01-13 | $56.75 | $57.16 | $56.75 | $57.01 | $54.14 | 1,468 |
2021-01-12 | $56.54 | $56.83 | $56.39 | $56.71 | $53.85 | 10,004 |
2021-01-11 | $56.65 | $56.78 | $56.65 | $56.65 | $53.80 | 1,671 |
2021-01-08 | $56.64 | $56.84 | $56.49 | $56.78 | $53.92 | 74,456 |
2021-01-07 | $56.72 | $56.92 | $56.67 | $56.82 | $53.96 | 2,145 |
2021-01-06 | $56.89 | $56.97 | $56.75 | $56.96 | $54.09 | 3,879 |
2021-01-05 | $57.37 | $57.37 | $57.24 | $57.24 | $54.35 | 300 |
2021-01-04 | $57.58 | $57.70 | $57.53 | $57.53 | $54.64 | 3,055 |
2020-12-31 | $57.82 | $57.82 | $57.71 | $57.71 | $54.81 | 497 |
2020-12-30 | $57.59 | $57.72 | $57.48 | $57.54 | $54.64 | 4,223 |
2020-12-29 | $57.57 | $57.75 | $57.49 | $57.67 | $54.66 | 1,502 |
2020-12-28 | $57.35 | $57.64 | $57.35 | $57.57 | $54.57 | 1,955 |
2020-12-24 | $57.65 | $57.65 | $57.38 | $57.51 | $54.50 | 3,413 |
2020-12-23 | $57.41 | $57.47 | $57.19 | $57.35 | $54.36 | 1,679 |
2020-12-22 | $57.44 | $57.46 | $57.24 | $57.36 | $54.37 | 1,620 |
2020-12-21 | $57.42 | $57.43 | $57.09 | $57.24 | $54.25 | 4,115 |
2020-12-18 | $57.36 | $57.42 | $57.25 | $57.33 | $54.34 | 1,041 |
2020-12-17 | $57.27 | $57.27 | $57.27 | $57.27 | $54.28 | 225 |
2020-12-16 | $57.40 | $57.45 | $57.06 | $57.29 | $54.30 | 15,575 |
2020-12-15 | $57.33 | $57.33 | $57.16 | $57.21 | $54.22 | 2,102 |
2020-12-14 | $58.05 | $58.13 | $57.96 | $57.96 | $53.99 | 935 |
2020-12-11 | $57.85 | $58.42 | $57.85 | $58.06 | $54.08 | 313,183 |
2020-12-10 | $57.78 | $57.78 | $57.78 | $57.78 | $53.82 | 84 |
2020-12-09 | $57.64 | $57.64 | $57.64 | $57.64 | $53.68 | 245 |
2020-12-08 | $58.07 | $58.07 | $57.93 | $57.93 | $53.95 | 471 |
2020-12-07 | $57.91 | $57.91 | $57.91 | $57.91 | $53.94 | 135 |
2020-12-04 | $57.81 | $57.81 | $57.81 | $57.81 | $53.84 | 174 |
2020-12-03 | $58.12 | $58.20 | $57.90 | $58.10 | $54.11 | 3,814 |
2020-12-02 | $57.86 | $57.95 | $57.86 | $57.95 | $53.97 | 267 |
2020-12-01 | $57.90 | $58.12 | $57.90 | $57.99 | $54.01 | 876 |
2020-11-30 | $58.27 | $58.27 | $58.27 | $58.27 | $54.15 | 36 |
2020-11-27 | $58.24 | $58.33 | $58.14 | $58.14 | $54.02 | 12,046 |
2020-11-25 | $58.15 | $58.15 | $57.96 | $57.96 | $53.86 | 782 |
2020-11-24 | $58.11 | $58.11 | $57.96 | $57.96 | $53.86 | 872 |
2020-11-23 | $58.08 | $58.13 | $57.96 | $57.99 | $53.88 | 2,075 |
2020-11-20 | $58.33 | $58.45 | $58.15 | $58.15 | $54.04 | 20,130 |
2020-11-19 | $57.97 | $58.56 | $57.97 | $58.50 | $54.36 | 28,197 |
2020-11-18 | $57.87 | $57.87 | $57.74 | $57.74 | $53.65 | 939 |
2020-11-17 | $57.50 | $57.64 | $57.50 | $57.64 | $53.56 | 431 |
2020-11-16 | $57.43 | $57.43 | $57.43 | $57.43 | $53.36 | 81 |
2020-11-13 | $57.49 | $57.49 | $57.36 | $57.36 | $53.30 | 200 |
2020-11-12 | $57.29 | $57.35 | $57.13 | $57.34 | $53.28 | 990 |
2020-11-11 | $57.25 | $57.26 | $57.19 | $57.20 | $53.15 | 1,093 |
2020-11-10 | $57.28 | $57.28 | $57.12 | $57.19 | $53.14 | 1,271 |
2020-11-09 | $57.17 | $57.25 | $57.17 | $57.25 | $53.20 | 599 |
2020-11-06 | $57.48 | $57.58 | $57.46 | $57.46 | $53.39 | 590 |
2020-11-05 | $57.71 | $57.71 | $57.55 | $57.62 | $53.54 | 1,313 |
2020-11-04 | $57.28 | $57.40 | $57.28 | $57.40 | $53.33 | 315 |
2020-11-03 | $56.78 | $56.78 | $56.73 | $56.73 | $52.72 | 484 |
2020-11-02 | $56.74 | $56.74 | $56.74 | $56.74 | $52.72 | 13 |
2020-10-30 | $56.78 | $56.78 | $56.78 | $56.78 | $52.64 | 3 |
2020-10-29 | $56.96 | $56.96 | $56.92 | $56.92 | $52.77 | 385 |
2020-10-28 | $57.06 | $57.21 | $56.93 | $57.08 | $52.92 | 7,157 |
2020-10-27 | $57.35 | $57.35 | $57.25 | $57.25 | $53.08 | 1,470 |
2020-10-26 | $57.08 | $57.24 | $57.08 | $57.10 | $52.93 | 609 |
2020-10-23 | $56.86 | $56.99 | $56.86 | $56.99 | $52.83 | 1,330 |
2020-10-22 | $56.88 | $56.88 | $56.88 | $56.88 | $52.73 | 73 |
2020-10-21 | $57.10 | $57.15 | $56.90 | $57.07 | $52.91 | 1,095 |
2020-10-20 | $57.20 | $57.20 | $57.11 | $57.15 | $52.98 | 693 |
2020-10-19 | $57.22 | $57.22 | $57.22 | $57.22 | $53.04 | 94 |
2020-10-16 | $57.37 | $57.46 | $57.37 | $57.39 | $53.21 | 1,075 |
2020-10-15 | $57.51 | $57.51 | $57.31 | $57.31 | $53.13 | 108 |
2020-10-14 | $57.47 | $57.47 | $57.32 | $57.32 | $53.14 | 5,028 |
2020-10-13 | $57.18 | $57.42 | $57.18 | $57.42 | $53.23 | 1,367 |
2020-10-12 | $57.28 | $57.40 | $57.26 | $57.26 | $53.09 | 5,871 |
2020-10-09 | $57.01 | $57.19 | $57.01 | $57.04 | $52.88 | 4,259 |
2020-10-08 | $57.15 | $57.15 | $57.02 | $57.02 | $52.86 | 1,318 |
2020-10-07 | $57.01 | $57.01 | $56.89 | $56.89 | $52.74 | 216 |
2020-10-06 | $56.69 | $56.98 | $56.69 | $56.98 | $52.83 | 1,765 |
2020-10-05 | $56.91 | $56.91 | $56.78 | $56.78 | $52.64 | 275 |
2020-10-02 | $56.88 | $56.91 | $56.88 | $56.91 | $52.76 | 561 |
2020-10-01 | $56.99 | $57.12 | $56.99 | $57.12 | $52.95 | 402 |
2020-09-30 | $57.07 | $57.07 | $57.07 | $57.07 | $52.78 | 66 |
2020-09-29 | $57.11 | $57.11 | $57.11 | $57.11 | $52.82 | 73 |
2020-09-28 | $56.88 | $57.02 | $56.87 | $57.02 | $52.73 | 917 |
2020-09-25 | $57.13 | $57.33 | $56.95 | $57.06 | $52.77 | 7,302 |
2020-09-24 | $57.28 | $57.28 | $57.19 | $57.19 | $52.89 | 3,395 |
2020-09-23 | $57.22 | $57.33 | $57.22 | $57.29 | $52.99 | 489 |
2020-09-22 | $57.44 | $57.44 | $57.44 | $57.44 | $53.13 | 63 |
2020-09-21 | $57.55 | $57.55 | $57.37 | $57.37 | $53.06 | 470 |
2020-09-18 | $57.56 | $57.57 | $57.54 | $57.54 | $53.22 | 852 |
2020-09-17 | $57.57 | $57.57 | $57.57 | $57.57 | $53.24 | 8 |
2020-09-16 | $57.73 | $57.73 | $57.44 | $57.49 | $53.17 | 1,128 |
2020-09-15 | $57.47 | $57.47 | $57.47 | $57.47 | $53.15 | 17 |
2020-09-14 | $57.47 | $57.47 | $57.47 | $57.47 | $53.15 | 206 |
2020-09-11 | $57.39 | $57.39 | $57.39 | $57.39 | $53.08 | 9 |
2020-09-10 | $57.35 | $57.36 | $57.21 | $57.24 | $52.94 | 4,647 |
2020-09-09 | $57.18 | $57.20 | $57.18 | $57.20 | $52.90 | 261 |
2020-09-08 | $57.22 | $57.35 | $57.22 | $57.27 | $52.97 | 881 |
2020-09-04 | $57.53 | $57.53 | $57.38 | $57.38 | $53.07 | 225 |
2020-09-03 | $57.90 | $57.90 | $57.71 | $57.71 | $53.38 | 647 |
2020-09-02 | $57.68 | $57.68 | $57.68 | $57.68 | $53.35 | 520 |
2020-09-01 | $57.26 | $57.47 | $57.26 | $57.42 | $53.10 | 1,621 |
2020-08-31 | $57.36 | $57.36 | $57.36 | $57.36 | $52.92 | 33 |
2020-08-28 | $57.32 | $57.34 | $57.18 | $57.18 | $52.76 | 810 |
2020-08-27 | $59.36 | $59.36 | $57.10 | $57.11 | $52.70 | 1,973 |
2020-08-26 | $57.48 | $57.48 | $57.38 | $57.41 | $52.97 | 628 |
2020-08-25 | $57.38 | $57.61 | $57.38 | $57.53 | $53.08 | 2,361 |
2020-08-24 | $57.58 | $57.93 | $57.58 | $57.67 | $53.21 | 3,321 |
2020-08-21 | $57.50 | $57.70 | $57.34 | $57.70 | $53.24 | 34,735 |
2020-08-20 | $57.54 | $57.79 | $57.54 | $57.64 | $53.19 | 39,352 |
2020-08-19 | $57.32 | $57.41 | $57.31 | $57.41 | $52.97 | 321 |
2020-08-18 | $57.38 | $57.63 | $57.38 | $57.58 | $53.13 | 1,410 |
2020-08-17 | $57.51 | $57.51 | $57.51 | $57.51 | $53.07 | 409 |
2020-08-14 | $57.61 | $57.61 | $57.50 | $57.50 | $53.05 | 439 |
2020-08-13 | $58.00 | $58.00 | $57.55 | $57.67 | $53.21 | 8,721 |
2020-08-12 | $58.23 | $58.23 | $57.95 | $58.04 | $53.55 | 2,331 |
2020-08-11 | $58.29 | $58.29 | $58.05 | $58.09 | $53.60 | 863 |
2020-08-10 | $58.62 | $58.62 | $58.47 | $58.47 | $53.95 | 588 |
2020-08-07 | $58.66 | $58.66 | $58.66 | $58.66 | $54.13 | 233 |
2020-08-06 | $58.67 | $58.67 | $58.67 | $58.67 | $54.14 | 299 |
2020-08-05 | $58.61 | $58.61 | $58.48 | $58.48 | $53.96 | 1,007 |
2020-08-04 | $58.50 | $58.54 | $58.50 | $58.54 | $54.02 | 999 |
2020-08-03 | $58.43 | $58.43 | $58.17 | $58.40 | $53.89 | 4,279 |
2020-07-31 | $58.53 | $58.53 | $58.53 | $58.53 | $53.88 | 261 |
2020-07-30 | $58.44 | $58.48 | $58.44 | $58.48 | $53.83 | 529 |
2020-07-29 | $58.46 | $58.46 | $58.21 | $58.44 | $53.80 | 5,738 |
2020-07-28 | $58.43 | $58.43 | $58.40 | $58.40 | $53.76 | 373 |
2020-07-27 | $58.35 | $58.40 | $58.26 | $58.40 | $53.76 | 2,022 |
2020-07-24 | $58.44 | $58.44 | $58.44 | $58.44 | $53.79 | 159 |
2020-07-23 | $58.65 | $58.65 | $58.46 | $58.46 | $53.81 | 1,275 |
2020-07-22 | $58.57 | $58.78 | $58.30 | $58.47 | $53.82 | 6,037 |
2020-07-21 | $58.42 | $58.46 | $58.36 | $58.36 | $53.72 | 1,327 |
2020-07-20 | $58.28 | $58.28 | $58.28 | $58.28 | $53.65 | 1,199 |
2020-07-17 | $57.99 | $58.15 | $57.90 | $58.12 | $53.51 | 1,077 |
2020-07-16 | $57.93 | $57.93 | $57.93 | $57.93 | $53.33 | 100 |
2020-07-15 | $57.90 | $57.90 | $57.78 | $57.78 | $53.18 | 1,030 |
2020-07-14 | $57.72 | $57.90 | $57.57 | $57.70 | $53.12 | 1,400 |
2020-07-13 | $57.77 | $57.78 | $57.54 | $57.54 | $52.97 | 2,900 |
2020-07-10 | $57.59 | $57.80 | $57.56 | $57.67 | $53.09 | 554 |
2020-07-09 | $57.63 | $57.63 | $57.63 | $57.63 | $53.05 | 96 |
2020-07-08 | $57.17 | $57.62 | $57.16 | $57.40 | $52.84 | 6,529 |
2020-07-07 | $57.26 | $57.47 | $57.25 | $57.47 | $52.90 | 60,328 |
2020-07-06 | $57.08 | $57.34 | $57.08 | $57.34 | $52.78 | 191 |
2020-07-02 | $57.17 | $57.21 | $57.17 | $57.21 | $52.66 | 1,793 |
2020-07-01 | $56.68 | $57.21 | $56.68 | $57.07 | $52.53 | 6,000 |
2020-06-30 | $57.02 | $57.03 | $56.84 | $57.03 | $52.38 | 817 |
2020-06-29 | $56.91 | $56.91 | $56.91 | $56.91 | $52.26 | 85 |
2020-06-26 | $56.62 | $56.79 | $56.62 | $56.79 | $52.15 | 721 |
2020-06-25 | $56.76 | $56.76 | $56.76 | $56.76 | $52.13 | 413 |
2020-06-24 | $56.84 | $56.84 | $56.69 | $56.69 | $52.06 | 214 |
2020-06-23 | $57.02 | $57.02 | $56.81 | $56.81 | $52.17 | 310 |
2020-06-22 | $57.19 | $57.22 | $56.95 | $56.95 | $52.30 | 1,082 |
2020-06-19 | $57.13 | $57.13 | $56.95 | $57.08 | $52.41 | 533 |
2020-06-18 | $56.82 | $56.82 | $56.81 | $56.81 | $52.17 | 504 |
2020-06-17 | $56.55 | $56.78 | $56.55 | $56.78 | $52.14 | 339 |
2020-06-16 | $56.81 | $56.81 | $56.73 | $56.73 | $52.09 | 494 |
2020-06-15 | $56.43 | $56.66 | $56.26 | $56.66 | $52.03 | 402 |
2020-06-12 | $56.29 | $56.55 | $56.29 | $56.37 | $51.77 | 1,266 |
2020-06-11 | $56.57 | $56.66 | $56.23 | $56.30 | $51.70 | 15,621 |
2020-06-10 | $56.39 | $56.78 | $56.35 | $56.55 | $51.93 | 3,611 |
2020-06-09 | $56.60 | $56.60 | $56.35 | $56.35 | $51.75 | 6,543 |
2020-06-08 | $56.50 | $56.57 | $56.13 | $56.57 | $51.95 | 2,868 |
2020-06-05 | $56.33 | $56.34 | $56.17 | $56.17 | $51.58 | 939 |
2020-06-04 | $56.12 | $56.12 | $55.83 | $55.89 | $51.32 | 2,852 |
2020-06-03 | $56.29 | $56.41 | $56.04 | $56.19 | $51.60 | 5,925 |
2020-06-02 | $55.91 | $56.18 | $55.91 | $56.18 | $51.59 | 1,275 |
2020-06-01 | $56.06 | $56.39 | $56.06 | $56.24 | $51.64 | 3,111 |
2020-05-29 | $56.19 | $56.53 | $56.19 | $56.53 | $51.79 | 2,161 |
2020-05-28 | $56.30 | $56.30 | $56.13 | $56.14 | $51.43 | 678 |
2020-05-27 | $56.26 | $56.34 | $56.24 | $56.30 | $51.58 | 1,074 |
2020-05-26 | $56.17 | $56.17 | $56.02 | $56.02 | $51.32 | 945 |
2020-05-22 | $56.24 | $56.24 | $56.06 | $56.06 | $51.35 | 2,370 |
2020-05-21 | $55.89 | $55.99 | $55.86 | $55.99 | $51.29 | 2,304 |
2020-05-20 | $55.85 | $55.85 | $55.77 | $55.77 | $51.09 | 711 |
2020-05-19 | $55.02 | $55.37 | $55.02 | $55.25 | $50.61 | 1,734 |
2020-05-18 | $55.04 | $55.11 | $55.03 | $55.03 | $50.41 | 2,525 |
2020-05-15 | $55.05 | $55.05 | $55.05 | $55.05 | $50.43 | 252 |
2020-05-14 | $55.01 | $55.01 | $54.77 | $55.00 | $50.38 | 941 |
2020-05-13 | $54.78 | $54.98 | $54.78 | $54.82 | $50.22 | 3,726 |
2020-05-12 | $53.78 | $54.14 | $53.78 | $53.94 | $49.41 | 4,702 |
2020-05-11 | $54.24 | $54.24 | $53.84 | $53.84 | $49.32 | 52,008 |
2020-05-08 | $55.14 | $55.14 | $54.68 | $54.68 | $50.09 | 154 |
2020-05-07 | $54.43 | $54.73 | $54.28 | $54.64 | $50.05 | 1,356 |
2020-05-06 | $55.05 | $55.05 | $55.05 | $55.05 | $50.43 | 187 |
2020-05-05 | $55.33 | $55.39 | $55.05 | $55.05 | $50.43 | 1,168 |
2020-05-04 | $55.26 | $55.38 | $55.26 | $55.35 | $50.70 | 865 |
2020-05-01 | $55.13 | $55.22 | $55.13 | $55.22 | $50.58 | 181 |
2020-04-30 | $55.60 | $55.72 | $55.60 | $55.72 | $50.91 | 972 |
2020-04-29 | $55.98 | $56.04 | $55.73 | $55.75 | $50.94 | 2,947 |
2020-04-28 | $55.54 | $55.82 | $55.35 | $55.48 | $50.70 | 2,527 |
2020-04-27 | $56.17 | $56.17 | $55.10 | $55.31 | $50.54 | 5,845 |
2020-04-24 | $55.56 | $55.68 | $55.42 | $55.68 | $50.88 | 1,656 |
2020-04-23 | $55.40 | $55.61 | $55.40 | $55.61 | $50.81 | 684 |
2020-04-22 | $55.08 | $55.64 | $55.08 | $55.33 | $50.56 | 2,313 |
2020-04-21 | $55.58 | $55.59 | $55.17 | $55.33 | $50.56 | 3,180 |
2020-04-20 | $55.00 | $55.66 | $55.00 | $55.59 | $50.80 | 10,871 |
2020-04-17 | $55.96 | $55.96 | $55.28 | $55.54 | $50.75 | 2,478 |
2020-04-16 | $55.60 | $55.60 | $55.60 | $55.60 | $50.81 | 207 |
2020-04-15 | $55.21 | $55.60 | $55.20 | $55.60 | $50.81 | 4,063 |
2020-04-14 | $55.72 | $55.72 | $55.46 | $55.46 | $50.67 | 656 |
2020-04-13 | $55.59 | $55.59 | $55.20 | $55.37 | $50.60 | 2,805 |
2020-04-09 | $54.55 | $55.39 | $54.55 | $55.19 | $50.43 | 35,217 |
2020-04-08 | $53.35 | $53.57 | $53.35 | $53.57 | $48.95 | 274 |
2020-04-07 | $53.15 | $53.35 | $53.07 | $53.35 | $48.75 | 3,680 |
2020-04-06 | $52.59 | $52.59 | $52.59 | $52.59 | $48.05 | 73 |
2020-04-03 | $53.02 | $53.02 | $52.59 | $52.59 | $48.05 | 928 |
2020-04-02 | $52.72 | $52.72 | $52.72 | $52.72 | $48.17 | 481 |
2020-04-01 | $52.50 | $52.72 | $52.50 | $52.72 | $48.18 | 47,408 |
2020-03-31 | $53.09 | $53.09 | $53.09 | $53.09 | $48.38 | 83 |
2020-03-30 | $53.42 | $53.43 | $52.84 | $52.96 | $48.26 | 1,516 |
2020-03-27 | $51.83 | $52.64 | $51.83 | $52.64 | $47.96 | 50,345 |
2020-03-26 | $52.06 | $52.06 | $52.06 | $52.06 | $47.43 | 100 |
2020-03-25 | $51.30 | $51.57 | $51.29 | $51.57 | $46.99 | 1,119 |
2020-03-24 | $49.36 | $49.94 | $49.36 | $49.94 | $45.50 | 1,050 |
2020-03-23 | $48.39 | $49.50 | $48.38 | $49.50 | $45.10 | 1,326 |
2020-03-20 | $47.78 | $47.78 | $47.78 | $47.78 | $43.54 | 414 |
2020-03-19 | $48.58 | $49.75 | $48.29 | $48.29 | $44.00 | 5,002 |
2020-03-18 | $50.31 | $50.32 | $48.58 | $49.02 | $44.67 | 3,209 |
2020-03-17 | $52.04 | $53.05 | $50.87 | $51.13 | $46.59 | 7,185 |
2020-03-16 | $52.61 | $53.71 | $52.61 | $53.52 | $48.77 | 40,181 |
2020-03-13 | $54.02 | $54.08 | $52.82 | $53.71 | $48.94 | 5,247 |
2020-03-12 | $53.62 | $53.94 | $52.29 | $52.64 | $47.97 | 25,626 |
2020-03-11 | $55.36 | $55.43 | $54.04 | $54.15 | $49.34 | 38,757 |
2020-03-10 | $55.94 | $55.94 | $55.42 | $55.42 | $50.50 | 935 |
2020-03-09 | $56.64 | $56.83 | $56.56 | $56.56 | $51.53 | 6,673 |
2020-03-06 | $57.10 | $57.28 | $57.10 | $57.22 | $52.14 | 2,728 |
2020-03-05 | $57.01 | $57.01 | $57.01 | $57.01 | $51.94 | 146 |
2020-03-04 | $57.18 | $57.19 | $56.90 | $56.90 | $51.85 | 2,055 |
2020-03-03 | $56.77 | $56.77 | $56.77 | $56.77 | $51.73 | 40 |
2020-03-02 | $56.47 | $56.47 | $56.33 | $56.33 | $51.32 | 567 |
2020-02-28 | $56.07 | $56.51 | $56.07 | $56.50 | $51.48 | 5,955 |
2020-02-27 | $56.11 | $56.12 | $56.04 | $56.04 | $50.93 | 951 |
2020-02-26 | $56.33 | $56.47 | $56.28 | $56.28 | $51.15 | 3,635 |
2020-02-25 | $56.42 | $56.45 | $56.35 | $56.35 | $51.21 | 647 |
2020-02-24 | $56.36 | $56.36 | $56.24 | $56.26 | $51.13 | 2,088 |
2020-02-21 | $56.26 | $56.27 | $56.18 | $56.18 | $51.06 | 371 |
2020-02-20 | $56.07 | $56.07 | $56.07 | $56.07 | $50.96 | 100 |
2020-02-19 | $55.92 | $55.92 | $55.92 | $55.92 | $50.83 | 68 |
2020-02-18 | $56.01 | $56.01 | $55.96 | $55.99 | $50.89 | 4,873 |
2020-02-14 | $55.90 | $55.90 | $55.90 | $55.90 | $50.80 | 220 |
2020-02-13 | $55.79 | $55.79 | $55.79 | $55.79 | $50.71 | 127 |
2020-02-12 | $55.82 | $55.82 | $55.82 | $55.82 | $50.73 | 156 |
2020-02-11 | $55.88 | $55.92 | $55.85 | $55.85 | $50.76 | 1,179 |
2020-02-10 | $55.86 | $55.86 | $55.86 | $55.86 | $50.77 | 22 |
2020-02-07 | $55.84 | $55.84 | $55.82 | $55.83 | $50.74 | 649 |
2020-02-06 | $55.66 | $55.66 | $55.66 | $55.66 | $50.59 | 103 |
2020-02-05 | $55.62 | $55.62 | $55.62 | $55.62 | $50.55 | 1,021 |
2020-02-04 | $55.68 | $55.69 | $55.68 | $55.69 | $50.61 | 180 |
2020-02-03 | $55.85 | $55.89 | $55.83 | $55.84 | $50.75 | 17,897 |
2020-01-31 | $55.87 | $55.87 | $55.86 | $55.86 | $50.77 | 1,751 |
2020-01-30 | $55.85 | $55.85 | $55.85 | $55.85 | $50.63 | 2 |
2020-01-29 | $55.91 | $55.91 | $55.86 | $55.86 | $50.64 | 1,188 |
2020-01-28 | $55.71 | $55.73 | $55.66 | $55.69 | $50.48 | 2,486 |
2020-01-27 | $55.72 | $55.72 | $55.72 | $55.72 | $50.52 | 2 |
2020-01-24 | $55.59 | $55.62 | $55.59 | $55.62 | $50.42 | 562 |
2020-01-23 | $55.51 | $55.51 | $55.51 | $55.51 | $50.32 | 162 |
2020-01-22 | $55.47 | $55.47 | $55.47 | $55.47 | $50.28 | 200 |
2020-01-21 | $55.41 | $55.44 | $55.41 | $55.42 | $50.24 | 987 |
2020-01-17 | $55.15 | $55.21 | $55.15 | $55.18 | $50.02 | 1,004 |
2020-01-16 | $55.11 | $55.13 | $55.11 | $55.13 | $49.98 | 209 |
2020-01-15 | $55.16 | $55.16 | $55.07 | $55.09 | $49.94 | 1,390 |
2020-01-14 | $54.96 | $55.02 | $54.93 | $54.96 | $49.82 | 3,636 |
2020-01-13 | $54.96 | $54.96 | $54.96 | $54.96 | $49.82 | 181 |
2020-01-10 | $55.00 | $55.06 | $55.00 | $55.06 | $49.91 | 805 |
2020-01-09 | $54.73 | $54.92 | $54.73 | $54.92 | $49.79 | 608 |
2020-01-08 | $54.86 | $54.86 | $54.74 | $54.74 | $49.62 | 132 |
2020-01-07 | $54.93 | $54.93 | $54.81 | $54.81 | $49.68 | 538 |
2020-01-06 | $55.09 | $55.09 | $54.84 | $54.91 | $49.78 | 2,287 |
2020-01-03 | $55.00 | $55.04 | $54.95 | $55.04 | $49.90 | 1,147 |
2020-01-02 | $54.94 | $54.94 | $54.77 | $54.85 | $49.72 | 21,999 |
2019-12-31 | $54.90 | $54.90 | $54.77 | $54.77 | $49.65 | 892 |
2019-12-30 | $54.88 | $54.92 | $54.88 | $54.92 | $49.79 | 400 |
2019-12-27 | $56.00 | $56.01 | $55.96 | $55.96 | $49.76 | 822 |
2019-12-26 | $55.82 | $55.87 | $55.81 | $55.86 | $49.68 | 3,594 |
2019-12-24 | $55.76 | $55.76 | $55.76 | $55.76 | $49.59 | 81 |
2019-12-23 | $55.76 | $55.76 | $55.67 | $55.67 | $49.51 | 1,669 |
2019-12-20 | $55.71 | $55.71 | $55.71 | $55.71 | $49.54 | 0 |
2019-12-19 | $55.73 | $55.73 | $55.68 | $55.70 | $49.53 | 2,181 |
2019-12-18 | $55.73 | $55.73 | $55.65 | $55.65 | $49.49 | 674 |
2019-12-17 | $55.84 | $55.84 | $55.73 | $55.74 | $49.57 | 4,936 |
2019-12-16 | $55.71 | $55.71 | $55.71 | $55.71 | $49.54 | 958 |
2019-12-13 | $55.70 | $55.84 | $55.70 | $55.84 | $49.66 | 127 |
2019-12-12 | $55.63 | $55.63 | $55.47 | $55.52 | $49.37 | 3,527 |
2019-12-11 | $55.74 | $55.83 | $55.68 | $55.83 | $49.65 | 2,712 |
2019-12-10 | $55.68 | $55.70 | $55.61 | $55.64 | $49.47 | 3,552 |
2019-12-09 | $55.67 | $55.71 | $55.62 | $55.67 | $49.51 | 1,826 |
2019-12-06 | $55.59 | $55.59 | $55.59 | $55.59 | $49.43 | 144 |
2019-12-05 | $55.64 | $55.67 | $55.64 | $55.67 | $49.51 | 477 |
2019-12-04 | $55.99 | $55.99 | $55.68 | $55.68 | $49.51 | 1,454 |
2019-12-03 | $55.66 | $55.90 | $55.66 | $55.79 | $49.61 | 4,579 |
2019-12-02 | $55.42 | $55.42 | $55.42 | $55.42 | $49.28 | 28 |
2019-11-29 | $55.61 | $55.72 | $55.60 | $55.60 | $49.44 | 956 |
2019-11-27 | $55.86 | $55.86 | $55.86 | $55.86 | $49.54 | 18 |
2019-11-26 | $55.89 | $55.89 | $55.89 | $55.89 | $49.57 | 0 |
2019-11-25 | $55.75 | $55.77 | $55.73 | $55.73 | $49.43 | 3,470 |
2019-11-22 | $55.49 | $55.65 | $55.49 | $55.58 | $49.30 | 2,569 |
2019-11-21 | $55.56 | $55.57 | $55.49 | $55.49 | $49.22 | 18,671 |
2019-11-20 | $55.69 | $55.69 | $55.69 | $55.69 | $49.39 | 4 |
2019-11-19 | $55.57 | $55.57 | $55.52 | $55.52 | $49.24 | 8,522 |
2019-11-18 | $55.49 | $55.52 | $55.44 | $55.44 | $49.17 | 20,092 |
2019-11-15 | $55.38 | $55.38 | $55.33 | $55.37 | $49.11 | 2,514 |
2019-11-14 | $55.41 | $55.41 | $55.37 | $55.37 | $49.11 | 185 |
2019-11-13 | $55.19 | $55.19 | $55.16 | $55.16 | $48.92 | 513 |
2019-11-12 | $55.05 | $55.05 | $55.05 | $55.05 | $48.83 | 0 |
2019-11-11 | $55.05 | $55.05 | $55.00 | $55.00 | $48.78 | 127 |
2019-11-08 | $55.14 | $55.14 | $54.99 | $54.99 | $48.77 | 109 |
2019-11-07 | $55.17 | $55.17 | $55.03 | $55.06 | $48.84 | 701 |
2019-11-06 | $55.33 | $55.36 | $55.29 | $55.36 | $49.10 | 433 |
2019-11-05 | $55.17 | $55.17 | $55.15 | $55.15 | $48.92 | 203 |
2019-11-04 | $55.39 | $55.39 | $55.39 | $55.39 | $49.13 | 2 |
2019-11-01 | $55.62 | $55.62 | $55.62 | $55.62 | $49.33 | 0 |
2019-10-31 | $55.64 | $55.67 | $55.62 | $55.62 | $49.33 | 271 |
2019-10-30 | $55.36 | $55.46 | $55.36 | $55.46 | $49.05 | 284 |
2019-10-29 | $55.31 | $55.31 | $55.31 | $55.31 | $48.91 | 3 |
2019-10-28 | $55.35 | $55.35 | $55.35 | $55.35 | $48.95 | 3 |
2019-10-25 | $55.48 | $55.48 | $55.48 | $55.48 | $49.06 | 0 |
2019-10-24 | $55.57 | $55.57 | $55.52 | $55.52 | $49.10 | 157 |
2019-10-23 | $55.50 | $55.50 | $55.50 | $55.50 | $49.08 | 20 |
2019-10-22 | $55.45 | $55.45 | $55.45 | $55.45 | $49.03 | 48 |
2019-10-21 | $55.36 | $55.36 | $55.36 | $55.36 | $48.96 | 0 |
2019-10-18 | $55.52 | $55.52 | $55.46 | $55.46 | $49.05 | 183 |
2019-10-17 | $55.42 | $55.42 | $55.38 | $55.38 | $48.97 | 301 |
2019-10-16 | $55.38 | $55.38 | $55.38 | $55.38 | $48.98 | 9 |
2019-10-15 | $55.30 | $55.30 | $55.30 | $55.30 | $48.90 | 50 |
2019-10-14 | $55.44 | $55.44 | $55.44 | $55.44 | $49.03 | 0 |
2019-10-11 | $55.26 | $55.26 | $55.26 | $55.26 | $48.87 | 2 |
2019-10-10 | $55.52 | $55.52 | $55.42 | $55.42 | $49.01 | 103 |
2019-10-09 | $55.69 | $55.69 | $55.69 | $55.69 | $49.25 | 1 |
2019-10-08 | $55.74 | $55.74 | $55.74 | $55.74 | $49.29 | 0 |
2019-10-07 | $55.89 | $55.89 | $55.76 | $55.76 | $49.31 | 151 |
2019-10-04 | $55.96 | $55.96 | $55.96 | $55.96 | $49.49 | 33 |
2019-10-03 | $55.78 | $55.78 | $55.78 | $55.78 | $49.33 | 1 |
2019-10-02 | $55.62 | $55.62 | $55.60 | $55.60 | $49.17 | 102 |
2019-10-01 | $55.57 | $55.57 | $55.57 | $55.57 | $49.14 | 110 |
2019-09-30 | $55.49 | $55.49 | $55.49 | $55.49 | $49.07 | 98 |
2019-09-27 | $55.55 | $55.55 | $55.55 | $55.55 | $48.98 | 2 |
2019-09-26 | $55.50 | $55.50 | $55.50 | $55.50 | $48.94 | 0 |
2019-09-25 | $55.43 | $55.43 | $55.43 | $55.43 | $48.88 | 3 |
2019-09-24 | $55.72 | $55.72 | $55.72 | $55.72 | $49.13 | 18 |
2019-09-23 | $55.99 | $55.99 | $55.65 | $55.65 | $49.07 | 540 |
2019-09-20 | $55.47 | $55.47 | $55.47 | $55.47 | $48.91 | 2 |
2019-09-19 | $55.16 | $55.16 | $55.16 | $55.16 | $48.64 | 10 |
2019-09-18 | $55.04 | $55.04 | $55.04 | $55.04 | $48.54 | 0 |
2019-09-17 | $54.97 | $54.97 | $54.97 | $54.97 | $48.47 | 0 |
2019-09-16 | $54.87 | $54.87 | $54.87 | $54.87 | $48.38 | 0 |
2019-09-13 | $54.67 | $54.67 | $54.67 | $54.67 | $48.20 | 0 |
2019-09-12 | $55.07 | $55.07 | $55.07 | $55.07 | $48.56 | 13 |
2019-09-11 | $55.12 | $55.12 | $55.12 | $55.12 | $48.60 | 41 |
2019-09-10 | $55.40 | $55.40 | $55.20 | $55.20 | $48.68 | 870 |
2019-09-09 | $55.64 | $55.65 | $55.57 | $55.57 | $49.00 | 876 |
2019-09-06 | $55.86 | $55.86 | $55.86 | $55.86 | $49.25 | 100 |
2019-09-05 | $55.76 | $55.76 | $55.76 | $55.76 | $49.16 | 100 |
2019-09-04 | $56.01 | $56.08 | $56.01 | $56.08 | $49.45 | 1,092 |
2019-09-03 | $56.09 | $56.09 | $56.00 | $56.00 | $49.38 | 673 |
2019-08-30 | $56.00 | $56.00 | $56.00 | $56.00 | $49.38 | 100 |
2019-08-29 | $56.20 | $56.20 | $56.20 | $56.20 | $49.40 | 0 |
2019-08-28 | $56.26 | $56.26 | $56.26 | $56.26 | $49.46 | 13 |
2019-08-27 | $56.24 | $56.24 | $56.24 | $56.24 | $49.45 | 1 |
2019-08-26 | $56.02 | $56.02 | $56.02 | $56.02 | $49.25 | 14 |
2019-08-23 | $56.03 | $56.03 | $56.03 | $56.03 | $49.26 | 0 |
2019-08-22 | $55.82 | $55.82 | $55.82 | $55.82 | $49.07 | 0 |
2019-08-21 | $55.94 | $55.94 | $55.94 | $55.94 | $49.18 | 1 |
2019-08-20 | $55.81 | $55.81 | $55.81 | $55.81 | $49.07 | 2 |
2019-08-19 | $55.64 | $55.64 | $55.64 | $55.64 | $48.92 | 50 |
2019-08-16 | $55.79 | $55.79 | $55.79 | $55.79 | $49.05 | 50 |
2019-08-15 | $55.80 | $55.80 | $55.80 | $55.80 | $49.06 | 4 |
2019-08-14 | $55.54 | $55.54 | $55.54 | $55.54 | $48.82 | 2 |
2019-08-13 | $55.39 | $55.39 | $55.39 | $55.39 | $48.69 | 200 |
2019-08-12 | $55.42 | $55.42 | $55.42 | $55.42 | $48.72 | 69 |
2019-08-09 | $55.26 | $55.26 | $55.17 | $55.17 | $48.50 | 100 |
2019-08-08 | $55.28 | $55.28 | $55.28 | $55.28 | $48.60 | 5 |
2019-08-07 | $55.41 | $55.41 | $55.20 | $55.20 | $48.53 | 101 |
2019-08-06 | $55.18 | $55.20 | $55.18 | $55.20 | $48.53 | 129 |
2019-08-05 | $55.00 | $55.00 | $55.00 | $55.00 | $48.35 | 31 |
2019-08-02 | $55.08 | $55.08 | $54.89 | $54.89 | $48.26 | 129 |
2019-08-01 | $54.77 | $54.77 | $54.77 | $54.77 | $48.15 | 0 |
2019-07-31 | $54.40 | $54.40 | $54.40 | $54.40 | $47.83 | 49 |
2019-07-30 | $54.55 | $54.55 | $54.50 | $54.50 | $47.77 | 460 |
2019-07-29 | $54.62 | $54.62 | $54.55 | $54.55 | $47.81 | 271 |
2019-07-26 | $54.56 | $54.56 | $54.54 | $54.54 | $47.80 | 1,272 |
2019-07-25 | $54.47 | $54.47 | $54.47 | $54.47 | $47.74 | 9 |
2019-07-24 | $54.56 | $54.58 | $54.55 | $54.55 | $47.81 | 345 |
2019-07-23 | $54.45 | $54.45 | $54.45 | $54.45 | $47.72 | 100 |
2019-07-22 | $54.45 | $54.45 | $54.44 | $54.44 | $47.72 | 1,473 |
2019-07-19 | $54.34 | $54.38 | $54.34 | $54.37 | $47.65 | 611 |
2019-07-18 | $54.24 | $54.41 | $54.24 | $54.41 | $47.69 | 253 |
2019-07-17 | $54.26 | $54.26 | $54.26 | $54.26 | $47.56 | 1 |
2019-07-16 | $54.10 | $54.10 | $54.10 | $54.10 | $47.42 | 5 |
2019-07-15 | $54.17 | $54.17 | $54.17 | $54.17 | $47.48 | 34 |
2019-07-12 | $54.01 | $54.14 | $54.01 | $54.10 | $47.41 | 349 |
2019-07-11 | $54.09 | $54.09 | $54.09 | $54.09 | $47.41 | 8 |
2019-07-10 | $54.27 | $54.27 | $54.27 | $54.27 | $47.56 | 0 |
2019-07-09 | $54.26 | $54.26 | $54.26 | $54.26 | $47.56 | 15 |
2019-07-08 | $54.37 | $54.37 | $54.34 | $54.34 | $47.63 | 217 |
2019-07-05 | $54.40 | $54.40 | $54.40 | $54.40 | $47.68 | 50 |
2019-07-03 | $54.69 | $54.69 | $54.69 | $54.69 | $47.94 | 0 |
2019-07-02 | $54.55 | $54.55 | $54.55 | $54.55 | $47.81 | 2 |
2019-07-01 | $54.42 | $54.42 | $54.42 | $54.42 | $47.70 | 0 |
2019-06-28 | $54.37 | $54.37 | $54.37 | $54.37 | $47.65 | 0 |
2019-06-27 | $54.43 | $54.43 | $54.43 | $54.43 | $47.56 | 1 |
2019-06-26 | $54.23 | $54.23 | $54.23 | $54.23 | $47.38 | 205 |
2019-06-25 | $54.35 | $54.35 | $54.35 | $54.35 | $47.49 | 0 |
2019-06-24 | $54.28 | $54.45 | $54.28 | $54.39 | $47.52 | 790 |
2019-06-21 | $54.15 | $54.18 | $54.15 | $54.18 | $47.34 | 400 |
2019-06-20 | $54.34 | $54.34 | $54.30 | $54.30 | $47.45 | 400 |
2019-06-19 | $53.76 | $54.10 | $53.76 | $54.10 | $47.27 | 250 |
2019-06-18 | $53.81 | $53.81 | $53.81 | $53.81 | $47.02 | 2,000 |
2019-06-17 | $53.59 | $53.63 | $53.50 | $53.58 | $46.81 | 10,804 |
2019-06-14 | $53.54 | $53.54 | $53.54 | $53.54 | $46.78 | 42 |
2019-06-13 | $53.51 | $53.51 | $53.51 | $53.51 | $46.76 | 1 |
2019-06-12 | $53.41 | $53.41 | $53.41 | $53.41 | $46.67 | 0 |
2019-06-11 | $53.32 | $53.40 | $53.32 | $53.37 | $46.64 | 6,000 |
2019-06-10 | $53.36 | $53.36 | $53.36 | $53.36 | $46.62 | 50 |
2019-06-07 | $53.42 | $53.42 | $53.42 | $53.42 | $46.68 | 1 |
2019-06-06 | $53.31 | $53.31 | $53.26 | $53.26 | $46.53 | 100 |
2019-06-05 | $53.23 | $53.23 | $53.23 | $53.23 | $46.51 | 75 |
2019-06-04 | $53.20 | $53.23 | $53.20 | $53.23 | $46.51 | 202 |
2019-06-03 | $53.27 | $53.27 | $53.27 | $53.27 | $46.55 | 0 |
2019-05-31 | $53.09 | $53.09 | $53.09 | $53.09 | $46.39 | 0 |
2019-05-30 | $53.09 | $53.09 | $53.09 | $53.09 | $46.24 | 0 |
2019-05-29 | $52.90 | $52.90 | $52.90 | $52.90 | $46.07 | 0 |
2019-05-28 | $52.92 | $52.92 | $52.92 | $52.92 | $46.10 | 27 |
2019-05-24 | $52.83 | $52.83 | $52.83 | $52.83 | $46.02 | 2 |
2019-05-23 | $52.78 | $52.78 | $52.78 | $52.78 | $45.97 | 50 |
2019-05-22 | $52.67 | $52.67 | $52.67 | $52.67 | $45.87 | 0 |
2019-05-21 | $52.61 | $52.61 | $52.61 | $52.61 | $45.83 | 56 |
2019-05-20 | $52.63 | $52.63 | $52.63 | $52.63 | $45.84 | 0 |
2019-05-17 | $52.73 | $52.73 | $52.73 | $52.73 | $45.93 | 0 |
2019-05-16 | $52.70 | $52.70 | $52.70 | $52.70 | $45.90 | 30 |
2019-05-15 | $52.76 | $52.76 | $52.71 | $52.71 | $45.91 | 130 |
2019-05-14 | $52.60 | $52.60 | $52.60 | $52.60 | $45.82 | 0 |
2019-05-13 | $52.57 | $52.57 | $52.57 | $52.57 | $45.79 | 0 |
2019-05-10 | $52.46 | $52.59 | $52.46 | $52.53 | $45.76 | 6,200 |
2019-05-09 | $52.55 | $52.56 | $52.52 | $52.52 | $45.74 | 1,051 |
2019-05-08 | $52.59 | $52.59 | $52.48 | $52.48 | $45.71 | 13,000 |
2019-05-07 | $52.60 | $52.60 | $52.60 | $52.60 | $45.82 | 0 |
2019-05-06 | $52.54 | $52.54 | $52.54 | $52.54 | $45.76 | 0 |
2019-05-03 | $52.46 | $52.46 | $52.46 | $52.46 | $45.70 | 1 |
2019-05-02 | $52.35 | $52.35 | $52.35 | $52.35 | $45.60 | 2 |
2019-05-01 | $52.50 | $52.50 | $52.50 | $52.50 | $45.73 | 3 |
2019-04-30 | $52.63 | $52.63 | $52.51 | $52.51 | $45.74 | 100 |
2019-04-29 | $52.63 | $52.63 | $52.63 | $52.63 | $45.70 | 0 |
2019-04-26 | $52.78 | $52.79 | $52.74 | $52.74 | $45.79 | 561 |
2019-04-25 | $52.62 | $52.62 | $52.62 | $52.62 | $45.69 | 0 |
2019-04-24 | $52.64 | $52.64 | $52.64 | $52.64 | $45.71 | 0 |
2019-04-23 | $52.46 | $52.46 | $52.46 | $52.46 | $45.55 | 100 |
2019-04-22 | $52.36 | $52.36 | $52.36 | $52.36 | $45.46 | 91 |
2019-04-18 | $52.41 | $52.41 | $52.41 | $52.41 | $45.51 | 0 |
2019-04-17 | $52.39 | $52.39 | $52.39 | $52.39 | $45.49 | 199 |
2019-04-16 | $52.42 | $52.42 | $52.42 | $52.42 | $45.51 | 0 |
2019-04-15 | $52.53 | $52.53 | $52.51 | $52.53 | $45.61 | 290 |
2019-04-12 | $52.52 | $52.52 | $52.52 | $52.52 | $45.60 | 0 |
2019-04-11 | $52.55 | $52.55 | $52.55 | $52.55 | $45.63 | 200 |
2019-04-10 | $52.56 | $52.56 | $52.56 | $52.56 | $45.63 | 0 |
2019-04-09 | $52.40 | $52.40 | $52.40 | $52.40 | $45.50 | 0 |
2019-04-08 | $52.34 | $52.35 | $52.31 | $52.31 | $45.42 | 1,235 |
2019-04-05 | $52.33 | $52.33 | $52.33 | $52.33 | $45.43 | 20 |
2019-04-04 | $52.24 | $52.27 | $52.22 | $52.25 | $45.37 | 13,300 |
2019-04-03 | $52.21 | $52.21 | $52.21 | $52.21 | $45.33 | 0 |
2019-04-02 | $52.26 | $52.26 | $52.26 | $52.26 | $45.38 | 2 |
2019-04-01 | $52.30 | $52.31 | $52.27 | $52.27 | $45.38 | 227 |
2019-03-29 | $52.45 | $52.45 | $52.45 | $52.45 | $45.54 | 0 |
2019-03-28 | $52.62 | $52.62 | $52.62 | $52.62 | $45.54 | 0 |
2019-03-27 | $52.60 | $52.60 | $52.60 | $52.60 | $45.52 | 0 |
2019-03-26 | $52.51 | $52.51 | $52.51 | $52.51 | $45.44 | 0 |
2019-03-25 | $52.48 | $52.48 | $52.48 | $52.48 | $45.42 | 0 |
2019-03-22 | $52.34 | $52.34 | $52.34 | $52.34 | $45.30 | 0 |
2019-03-21 | $52.07 | $52.07 | $52.07 | $52.07 | $45.06 | 3 |
2019-03-20 | $51.97 | $51.97 | $51.97 | $51.97 | $44.98 | 0 |
2019-03-19 | $51.74 | $51.74 | $51.74 | $51.74 | $44.78 | 0 |
2019-03-18 | $51.76 | $51.76 | $51.76 | $51.76 | $44.79 | 0 |
2019-03-15 | $51.75 | $51.75 | $51.75 | $51.75 | $44.79 | 0 |
2019-03-14 | $51.63 | $51.63 | $51.63 | $51.63 | $44.68 | 1 |
2019-03-13 | $51.70 | $51.70 | $51.70 | $51.70 | $44.74 | 0 |
2019-03-12 | $51.71 | $51.71 | $51.71 | $51.71 | $44.75 | 0 |
2019-03-11 | $51.58 | $51.58 | $51.58 | $51.58 | $44.64 | 0 |
2019-03-08 | $51.55 | $51.55 | $51.55 | $51.55 | $44.61 | 3 |
2019-03-07 | $51.49 | $51.49 | $51.49 | $51.49 | $44.56 | 0 |
2019-03-06 | $51.38 | $51.39 | $51.38 | $51.39 | $44.48 | 488 |
2019-03-05 | $51.34 | $51.34 | $51.34 | $51.34 | $44.43 | 0 |
2019-03-04 | $51.34 | $51.34 | $51.34 | $51.34 | $44.44 | 2 |
2019-03-01 | $51.29 | $51.29 | $51.24 | $51.24 | $44.34 | 100 |
2019-02-28 | $51.30 | $51.30 | $51.30 | $51.30 | $44.40 | 0 |
2019-02-27 | $51.49 | $51.49 | $51.49 | $51.49 | $44.41 | 0 |
2019-02-26 | $51.61 | $51.61 | $51.61 | $51.61 | $44.52 | 0 |
2019-02-25 | $51.53 | $51.53 | $51.53 | $51.53 | $44.45 | 0 |
2019-02-22 | $51.54 | $51.54 | $51.54 | $51.54 | $44.46 | 0 |
2019-02-21 | $51.42 | $51.42 | $51.42 | $51.42 | $44.36 | 0 |
2019-02-20 | $51.55 | $51.55 | $51.55 | $51.55 | $44.47 | 0 |
2019-02-19 | $51.59 | $51.59 | $51.59 | $51.59 | $44.51 | 0 |
2019-02-15 | $51.55 | $51.55 | $51.55 | $51.55 | $44.47 | 0 |
2019-02-14 | $51.49 | $51.49 | $51.49 | $51.49 | $44.41 | 0 |
2019-02-13 | $51.44 | $51.44 | $51.44 | $51.44 | $44.37 | 21 |
2019-02-12 | $51.53 | $51.53 | $51.53 | $51.53 | $44.45 | 0 |
2019-02-11 | $51.52 | $51.52 | $51.52 | $51.52 | $44.45 | 0 |
2019-02-08 | $51.58 | $51.58 | $51.58 | $51.58 | $44.49 | 16 |
2019-02-07 | $51.48 | $51.48 | $51.48 | $51.48 | $44.41 | 123 |
2019-02-06 | $51.49 | $51.49 | $51.49 | $51.49 | $44.42 | 14 |
2019-02-05 | $51.52 | $51.52 | $51.52 | $51.52 | $44.44 | 0 |
2019-02-04 | $51.38 | $51.38 | $51.38 | $51.38 | $44.32 | 2 |
2019-02-01 | $51.47 | $51.48 | $51.45 | $51.45 | $44.38 | 500 |
2019-01-31 | $51.49 | $51.49 | $51.49 | $51.49 | $44.41 | 0 |
2019-01-30 | $51.33 | $51.33 | $51.33 | $51.33 | $44.14 | 6 |
2019-01-29 | $51.17 | $51.18 | $51.17 | $51.18 | $44.01 | 272 |
2019-01-28 | $51.05 | $51.05 | $51.05 | $51.05 | $43.90 | 508 |
2019-01-25 | $51.08 | $51.08 | $51.08 | $51.08 | $43.92 | 2 |
2019-01-24 | $51.06 | $51.06 | $51.06 | $51.06 | $43.90 | 0 |
2019-01-23 | $50.90 | $50.90 | $50.90 | $50.90 | $43.76 | 0 |
2019-01-22 | $50.81 | $50.81 | $50.81 | $50.81 | $43.69 | 0 |
2019-01-18 | $50.74 | $50.74 | $50.74 | $50.74 | $43.63 | 0 |
2019-01-17 | $50.66 | $50.66 | $50.66 | $50.66 | $43.56 | 8 |
2019-01-16 | $50.60 | $50.60 | $50.60 | $50.60 | $43.51 | 11 |
2019-01-15 | $50.53 | $50.53 | $50.53 | $50.53 | $43.45 | 4 |
2019-01-14 | $50.49 | $50.49 | $50.49 | $50.49 | $43.41 | 0 |
2019-01-11 | $50.58 | $50.58 | $50.58 | $50.58 | $43.50 | 0 |
2019-01-10 | $50.49 | $50.49 | $50.49 | $50.49 | $43.42 | 7 |
2019-01-09 | $50.61 | $50.61 | $50.61 | $50.61 | $43.52 | 2 |
2019-01-08 | $50.44 | $50.44 | $50.44 | $50.44 | $43.37 | 0 |
2019-01-07 | $50.40 | $50.40 | $50.40 | $50.40 | $43.33 | 0 |
2019-01-04 | $50.40 | $50.40 | $50.40 | $50.40 | $43.34 | 0 |
2019-01-03 | $50.38 | $50.38 | $50.38 | $50.38 | $43.32 | 0 |
2019-01-02 | $50.39 | $50.39 | $50.38 | $50.38 | $43.32 | 479 |
2018-12-31 | $50.27 | $50.28 | $50.27 | $50.28 | $43.23 | 479 |
2018-12-28 | $50.02 | $50.02 | $50.02 | $50.02 | $43.01 | None |
2018-12-27 | $50.11 | $50.11 | $50.11 | $50.11 | $43.00 | 0 |
2018-12-26 | $50.13 | $50.13 | $50.11 | $50.11 | $43.00 | 479 |
2018-12-24 | $50.41 | $50.41 | $50.41 | $50.41 | $43.26 | 0 |
2018-12-21 | $50.18 | $50.18 | $50.18 | $50.18 | $43.06 | 0 |
2018-12-20 | $50.26 | $50.26 | $50.26 | $50.26 | $43.13 | 0 |
2018-12-19 | $50.53 | $50.53 | $50.41 | $50.41 | $43.26 | 494,500 |
2018-12-18 | $50.40 | $50.40 | $50.40 | $50.40 | $43.25 | 0 |
2018-12-17 | $50.24 | $50.28 | $50.24 | $50.24 | $43.11 | 751 |
2018-12-14 | $50.17 | $50.17 | $50.17 | $50.17 | $43.05 | 0 |
JPMorgan Corporate Bond Research Enhanced ETF (JIGB) News Headlines
Recent JPMorgan Corporate Bond Research Enhanced ETF (JIGB) News
Similar Companies to JPMorgan Corporate Bond Research Enhanced ETF (JIGB) 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 | -- | -- | -- |