Janus Henderson Mortgage-Backed Securities ETF (JMBS) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.16 ($0.32) 0.71%
Janus Henderson Mortgage-Backed Securities ETF - Daily Information
Click for more stock information on Janus Henderson Mortgage-Backed Securities ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $45.01 |
Previous Close | $45.16 |
High | $45.21 |
Low | $45.00 |
Adjusted Open | $45.01 |
Previous Adjusted Close | $45.16 |
Adjusted High | $45.21 |
Adjusted Low | $45.00 |
About Janus Henderson Mortgage-Backed Securities ETF (JMBS)
The Fund seeks to achieve its investment objective by investing mainly in mortgage-related instruments. Under normal circumstances, the Fund will invest at least 80%, and often times substantially all, of its net assets (plus any borrowings for investment purposes) in a portfolio of mortgage-related fixed income instruments of varying maturities. Mortgage-related fixed income instruments include residential and commercial mortgage-backed securities (“MBS”), collateralized mortgage obligations, stripped mortgage-backed securities, mortgage pass-through securities and other securities representing an interest in or secured by or related to mortgages, including asset-backed securities and securities issued by other ETFs that invest principally in MBS. Under normal circumstances, the Fund will invest predominantly in mortgage-related securities issued by the U.S. government and its agencies, such as the Government National Mortgage Association (“GNMA” or “Ginnie Mae”), the Federal National Mortgage Association (“FNMA” or “Fannie Mae”) or the Federal Home Loan Mortgage Corporation (“FHLMC” or “Freddie Mac”). The Fund may also invest up to 20% of its net assets in non-agency, or privately-issued, residential and commercial MBS, and other non-agency or privately issued mortgage-related and asset-backed securities. The Fund will typically enter into “to be announced” or “TBA” commitments when purchasing MBS. In addition to its investments in mortgage-backed and mortgage-related securities, the Fund will from time to time also invest in certain other fixed-income securities and/or hold cash and cash-equivalents (such as U.S. treasuries). The Fund will invest primarily in securities rated investment grade (that is, securities rated Baa3/BBB- or higher, or if unrated, determined to be of comparable credit quality by Janus Capital). The Fund may also invest in lower-rated, higher-yielding securities, including securities rated below investment grade (sometimes referred to as “junk” bonds), when Janus Capital believes that the increased risk of such lower rated securities is justified by the potential for increased return. The Fund invests only in U.S. dollar denominated securities. The Fund may invest its uninvested cash in affiliated or non-affiliated money market funds. As a general indication of the Fund’s targeted risk/return profile, the Fund’s portfolio managers will seek to select mortgage-related instruments that can over time provide a return of 0.50% (net of fees) above the Bloomberg Barclays US MBS Index Total Return Value Unhedged USD (“Bloomberg Barclays US MBS Index” or the “Index”), while generally maintaining an investment return with substantial correlation to the Index. There can be no assurance that the Fund will achieve this targeted risk/return. Additionally, the Fund may invest in derivatives, which are instruments that have a value derived from, or directly linked to, an underlying asset, such as fixed-income securities, interest rates, or market indices. In particular, the Fund may use swaps, futures, forward contracts and options. The Fund may use derivatives for various investment purposes, such as to manage or hedge portfolio risk, including interest rate risk, or to manage duration. The Fund’s exposure to derivatives will vary. The Fund may also enter into short positions for hedging purposes. The Fund is “actively managed” and does not seek to replicate the composition or performance of an index. In addition to considering economic factors such as the effect of interest rates on the Fund’s investments, the portfolio managers apply a “bottom up” approach in choosing investments. This means that the portfolio managers look at securities one at a time to determine if a security is an attractive investment opportunity and if it is consistent with the Fund’s investment policies. The portfolio managers additionally consider the expected risk-adjusted return on a particular investment and the Fund’s overall target risk allocations and volatility. The Fund may lend portfolio securities on a short-term or long-term basis, in an amount equal to up to one-third of its total assets as determined at the time of the loan origination.
Invest in Janus Henderson Mortgage-Backed Securities ETF (JMBS)
Historical Stock Data for Janus Henderson Mortgage-Backed Securities ETF (JMBS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $45.01 | $45.21 | $45.00 | $45.16 | $45.16 | 1,673,256 |
2025-03-27 | $44.83 | $44.86 | $44.79 | $44.84 | $44.84 | 414,876 |
2025-03-26 | $44.88 | $44.92 | $44.80 | $44.85 | $44.85 | 503,979 |
2025-03-25 | $44.95 | $45.03 | $44.94 | $44.97 | $44.97 | 490,314 |
2025-03-24 | $45.05 | $45.07 | $44.89 | $44.90 | $44.90 | 360,501 |
2025-03-21 | $45.22 | $45.26 | $45.14 | $45.15 | $45.15 | 386,296 |
2025-03-20 | $45.31 | $45.33 | $45.16 | $45.19 | $45.19 | 423,306 |
2025-03-19 | $44.92 | $45.17 | $44.88 | $45.14 | $45.14 | 536,640 |
2025-03-18 | $44.90 | $45.03 | $44.89 | $44.99 | $44.99 | 335,715 |
2025-03-17 | $44.98 | $45.05 | $44.90 | $44.93 | $44.93 | 414,983 |
2025-03-14 | $44.97 | $45.00 | $44.85 | $44.89 | $44.89 | 1,427,291 |
2025-03-13 | $44.87 | $45.02 | $44.83 | $45.01 | $45.01 | 554,237 |
2025-03-12 | $44.88 | $44.99 | $44.87 | $44.93 | $44.93 | 1,528,052 |
2025-03-11 | $45.21 | $45.29 | $45.08 | $45.08 | $45.08 | 831,545 |
2025-03-10 | $45.16 | $45.21 | $45.08 | $45.15 | $45.15 | 602,470 |
2025-03-07 | $45.20 | $45.20 | $44.91 | $44.94 | $44.94 | 1,010,815 |
2025-03-06 | $44.93 | $45.02 | $44.82 | $45.02 | $45.02 | 567,602 |
2025-03-05 | $45.14 | $45.21 | $44.96 | $44.96 | $44.96 | 635,312 |
2025-03-04 | $45.42 | $45.47 | $45.15 | $45.19 | $45.19 | 682,629 |
2025-03-03 | $45.11 | $45.37 | $45.09 | $45.34 | $45.34 | 421,333 |
2025-02-28 | $45.35 | $45.42 | $45.29 | $45.42 | $45.23 | 386,111 |
2025-02-27 | $45.13 | $45.22 | $45.10 | $45.18 | $44.99 | 641,649 |
2025-02-26 | $45.12 | $45.25 | $45.05 | $45.21 | $45.02 | 596,376 |
2025-02-25 | $45.07 | $45.15 | $45.04 | $45.11 | $44.92 | 541,177 |
2025-02-24 | $44.76 | $44.87 | $44.73 | $44.84 | $44.65 | 504,145 |
2025-02-21 | $44.63 | $44.82 | $44.60 | $44.77 | $44.58 | 427,806 |
2025-02-20 | $44.53 | $44.58 | $44.50 | $44.56 | $44.38 | 461,392 |
2025-02-19 | $44.36 | $44.46 | $44.36 | $44.45 | $44.27 | 666,502 |
2025-02-18 | $44.48 | $44.48 | $44.39 | $44.40 | $44.22 | 415,168 |
2025-02-14 | $44.57 | $44.64 | $44.53 | $44.56 | $44.38 | 525,217 |
2025-02-13 | $44.29 | $44.38 | $44.21 | $44.34 | $44.16 | 605,037 |
2025-02-12 | $44.00 | $44.09 | $43.93 | $44.08 | $43.90 | 480,641 |
2025-02-11 | $44.32 | $44.37 | $44.27 | $44.35 | $44.17 | 365,105 |
2025-02-10 | $44.47 | $44.52 | $44.41 | $44.44 | $44.26 | 297,724 |
2025-02-07 | $44.46 | $44.46 | $44.35 | $44.42 | $44.24 | 422,739 |
2025-02-06 | $44.53 | $44.58 | $44.47 | $44.56 | $44.38 | 368,427 |
2025-02-05 | $44.50 | $44.64 | $44.49 | $44.61 | $44.43 | 602,216 |
2025-02-04 | $44.22 | $44.39 | $44.20 | $44.36 | $44.18 | 875,638 |
2025-02-03 | $44.30 | $44.40 | $44.19 | $44.25 | $44.06 | 1,488,521 |
2025-01-31 | $44.54 | $44.58 | $44.39 | $44.48 | $44.11 | 620,392 |
2025-01-30 | $44.60 | $44.62 | $44.50 | $44.54 | $44.17 | 626,763 |
2025-01-29 | $44.60 | $44.60 | $44.37 | $44.50 | $44.13 | 858,310 |
2025-01-28 | $44.44 | $44.52 | $44.37 | $44.52 | $44.15 | 928,640 |
2025-01-27 | $44.42 | $44.48 | $44.29 | $44.44 | $44.07 | 1,228,666 |
2025-01-24 | $44.08 | $44.23 | $44.06 | $44.22 | $43.85 | 393,646 |
2025-01-23 | $44.19 | $44.19 | $44.07 | $44.13 | $43.76 | 488,325 |
2025-01-22 | $44.29 | $44.30 | $44.17 | $44.23 | $43.86 | 428,426 |
2025-01-21 | $44.30 | $44.36 | $44.23 | $44.36 | $43.99 | 759,303 |
2025-01-17 | $44.22 | $44.23 | $44.12 | $44.22 | $43.85 | 491,761 |
2025-01-16 | $44.05 | $44.24 | $43.99 | $44.09 | $43.72 | 945,622 |
2025-01-15 | $44.09 | $44.09 | $43.90 | $44.02 | $43.65 | 533,400 |
2025-01-14 | $43.59 | $43.59 | $43.47 | $43.59 | $43.23 | 1,652,565 |
2025-01-13 | $43.66 | $43.66 | $43.45 | $43.53 | $43.17 | 617,090 |
2025-01-10 | $43.72 | $43.80 | $43.61 | $43.66 | $43.30 | 1,239,812 |
2025-01-08 | $43.90 | $44.02 | $43.87 | $44.00 | $43.63 | 288,475 |
2025-01-07 | $44.07 | $44.08 | $43.87 | $43.98 | $43.61 | 449,486 |
2025-01-06 | $44.16 | $44.16 | $44.03 | $44.11 | $43.74 | 530,207 |
2025-01-03 | $44.25 | $44.28 | $44.15 | $44.16 | $44.16 | 300,273 |
2025-01-02 | $44.30 | $44.36 | $44.11 | $44.24 | $44.24 | 344,028 |
2024-12-31 | $44.32 | $44.34 | $44.13 | $44.18 | $44.18 | 507,703 |
2024-12-30 | $44.25 | $44.32 | $44.23 | $44.25 | $44.25 | 705,306 |
2024-12-27 | $44.11 | $44.20 | $44.07 | $44.09 | $44.09 | 529,441 |
2024-12-26 | $43.95 | $44.17 | $43.91 | $44.14 | $44.14 | 937,885 |
2024-12-24 | $43.97 | $44.10 | $43.96 | $44.10 | $44.10 | 328,344 |
2024-12-23 | $44.17 | $44.20 | $44.01 | $44.03 | $44.03 | 652,850 |
2024-12-20 | $44.54 | $44.59 | $44.38 | $44.43 | $44.22 | 529,166 |
2024-12-19 | $44.22 | $44.24 | $44.11 | $44.18 | $43.97 | 611,126 |
2024-12-18 | $44.80 | $44.85 | $44.28 | $44.36 | $44.15 | 1,499,316 |
2024-12-17 | $44.80 | $44.84 | $44.74 | $44.80 | $44.59 | 484,496 |
2024-12-16 | $44.82 | $44.86 | $44.73 | $44.82 | $44.61 | 511,857 |
2024-12-13 | $44.92 | $44.92 | $44.70 | $44.75 | $44.54 | 633,187 |
2024-12-12 | $45.02 | $45.10 | $44.94 | $44.97 | $44.97 | 725,492 |
2024-12-11 | $45.32 | $45.33 | $45.08 | $45.10 | $45.10 | 577,862 |
2024-12-10 | $45.13 | $45.25 | $45.11 | $45.20 | $45.20 | 338,832 |
2024-12-09 | $45.33 | $45.37 | $45.23 | $45.26 | $45.26 | 304,607 |
2024-12-06 | $45.37 | $45.39 | $45.27 | $45.34 | $45.34 | 339,349 |
2024-12-05 | $45.08 | $45.23 | $45.08 | $45.21 | $45.21 | 337,930 |
2024-12-04 | $44.96 | $45.13 | $44.87 | $45.10 | $45.10 | 801,853 |
2024-12-03 | $45.22 | $45.22 | $45.04 | $45.09 | $45.09 | 1,524,086 |
2024-12-02 | $44.88 | $45.10 | $44.88 | $45.06 | $45.06 | 1,881,117 |
2024-11-29 | $45.36 | $45.44 | $45.30 | $45.44 | $45.44 | 175,851 |
2024-11-27 | $45.17 | $45.28 | $45.13 | $45.23 | $45.23 | 356,911 |
2024-11-26 | $45.14 | $45.14 | $45.01 | $45.12 | $45.12 | 277,820 |
2024-11-25 | $45.27 | $45.27 | $45.07 | $45.24 | $45.24 | 389,025 |
2024-11-22 | $44.83 | $44.83 | $44.74 | $44.79 | $44.79 | 904,516 |
2024-11-21 | $44.75 | $44.82 | $44.63 | $44.76 | $44.76 | 444,284 |
2024-11-20 | $44.63 | $44.78 | $44.62 | $44.71 | $44.71 | 379,399 |
2024-11-19 | $44.77 | $44.85 | $44.72 | $44.73 | $44.73 | 373,421 |
2024-11-18 | $44.60 | $44.74 | $44.54 | $44.71 | $44.71 | 305,266 |
2024-11-15 | $44.48 | $44.77 | $44.43 | $44.62 | $44.62 | 676,218 |
2024-11-14 | $44.81 | $44.89 | $44.66 | $44.69 | $44.69 | 535,369 |
2024-11-13 | $44.92 | $44.92 | $44.63 | $44.75 | $44.75 | 600,658 |
2024-11-12 | $44.85 | $44.91 | $44.70 | $44.73 | $44.73 | 375,508 |
2024-11-11 | $44.98 | $44.98 | $44.85 | $44.90 | $44.90 | 306,168 |
2024-11-08 | $45.14 | $45.28 | $45.02 | $45.08 | $45.08 | 442,045 |
2024-11-07 | $44.84 | $45.09 | $44.81 | $45.07 | $45.07 | 890,562 |
2024-11-06 | $44.60 | $44.72 | $44.42 | $44.54 | $44.54 | 941,312 |
2024-11-05 | $44.82 | $44.99 | $44.68 | $44.99 | $44.99 | 361,350 |
2024-11-04 | $44.88 | $44.95 | $44.69 | $44.76 | $44.76 | 437,489 |
2024-11-01 | $44.92 | $44.95 | $44.62 | $44.65 | $44.65 | 324,561 |
2024-10-31 | $44.91 | $45.06 | $44.82 | $44.99 | $44.80 | 444,430 |
2024-10-30 | $45.23 | $45.31 | $45.06 | $45.10 | $44.91 | 552,935 |
2024-10-29 | $44.84 | $45.14 | $44.83 | $45.13 | $44.94 | 366,299 |
2024-10-28 | $45.23 | $45.23 | $44.98 | $45.10 | $44.91 | 290,767 |
2024-10-25 | $45.32 | $45.34 | $45.09 | $45.15 | $44.96 | 231,806 |
2024-10-24 | $45.25 | $45.40 | $45.17 | $45.30 | $45.11 | 335,461 |
2024-10-23 | $45.19 | $45.31 | $45.15 | $45.23 | $45.04 | 816,570 |
2024-10-22 | $45.53 | $45.53 | $45.33 | $45.37 | $45.18 | 492,173 |
2024-10-21 | $45.53 | $45.58 | $45.38 | $45.41 | $45.22 | 371,161 |
2024-10-18 | $45.80 | $45.83 | $45.73 | $45.76 | $45.56 | 259,698 |
2024-10-17 | $45.78 | $45.79 | $45.68 | $45.71 | $45.51 | 453,644 |
2024-10-16 | $45.90 | $45.95 | $45.84 | $45.89 | $45.69 | 1,039,379 |
2024-10-15 | $45.85 | $45.88 | $45.80 | $45.86 | $45.66 | 390,398 |
2024-10-14 | $45.65 | $45.73 | $45.60 | $45.73 | $45.53 | 178,869 |
2024-10-11 | $45.77 | $45.85 | $45.72 | $45.81 | $45.61 | 292,137 |
2024-10-10 | $45.79 | $45.81 | $45.64 | $45.78 | $45.58 | 285,180 |
2024-10-09 | $45.90 | $45.91 | $45.76 | $45.76 | $45.56 | 441,324 |
2024-10-08 | $45.79 | $45.90 | $45.74 | $45.90 | $45.70 | 400,801 |
2024-10-07 | $45.82 | $45.89 | $45.80 | $45.88 | $45.68 | 321,711 |
2024-10-04 | $46.02 | $46.07 | $45.94 | $45.99 | $45.79 | 351,937 |
2024-10-03 | $46.46 | $46.46 | $46.29 | $46.33 | $46.13 | 323,591 |
2024-10-02 | $46.47 | $46.57 | $46.46 | $46.55 | $46.55 | 275,233 |
2024-10-01 | $46.62 | $46.74 | $46.62 | $46.67 | $46.67 | 886,375 |
2024-09-30 | $46.76 | $46.79 | $46.60 | $46.65 | $46.45 | 219,655 |
2024-09-27 | $46.74 | $46.82 | $46.67 | $46.76 | $46.56 | 319,395 |
2024-09-26 | $46.75 | $46.76 | $46.63 | $46.74 | $46.54 | 291,228 |
2024-09-25 | $46.85 | $46.85 | $46.70 | $46.74 | $46.54 | 319,493 |
2024-09-24 | $46.73 | $46.87 | $46.65 | $46.85 | $46.65 | 766,753 |
2024-09-23 | $46.70 | $46.83 | $46.64 | $46.75 | $46.55 | 282,013 |
2024-09-20 | $46.85 | $46.90 | $46.75 | $46.83 | $46.83 | 255,252 |
2024-09-19 | $46.71 | $46.82 | $46.69 | $46.82 | $46.82 | 371,756 |
2024-09-18 | $46.91 | $46.98 | $46.75 | $46.82 | $46.82 | 458,861 |
2024-09-17 | $47.03 | $47.06 | $46.95 | $47.00 | $47.00 | 329,575 |
2024-09-16 | $46.97 | $47.04 | $46.94 | $47.01 | $47.01 | 311,355 |
2024-09-13 | $46.93 | $47.00 | $46.88 | $46.92 | $46.92 | 432,931 |
2024-09-12 | $46.89 | $46.91 | $46.75 | $46.82 | $46.82 | 339,826 |
2024-09-11 | $46.92 | $47.00 | $46.81 | $46.90 | $46.90 | 498,902 |
2024-09-10 | $46.73 | $46.97 | $46.73 | $46.97 | $46.97 | 288,600 |
2024-09-09 | $46.66 | $46.78 | $46.58 | $46.70 | $46.70 | 259,791 |
2024-09-06 | $46.68 | $46.83 | $46.56 | $46.68 | $46.68 | 354,145 |
2024-09-05 | $46.60 | $46.63 | $46.45 | $46.57 | $46.57 | 331,705 |
2024-09-04 | $46.34 | $46.53 | $46.34 | $46.48 | $46.48 | 457,621 |
2024-09-03 | $46.25 | $46.32 | $46.16 | $46.32 | $46.32 | 358,162 |
2024-08-30 | $46.35 | $46.41 | $46.24 | $46.27 | $46.07 | 228,022 |
2024-08-29 | $46.35 | $46.41 | $46.31 | $46.33 | $46.13 | 733,065 |
2024-08-28 | $46.44 | $46.49 | $46.39 | $46.44 | $46.24 | 552,125 |
2024-08-27 | $46.41 | $46.51 | $46.35 | $46.50 | $46.30 | 343,027 |
2024-08-26 | $46.57 | $46.60 | $46.38 | $46.42 | $46.42 | 311,125 |
2024-08-23 | $46.31 | $46.48 | $46.27 | $46.46 | $46.46 | 489,881 |
2024-08-22 | $46.31 | $46.33 | $46.20 | $46.22 | $46.22 | 342,896 |
2024-08-21 | $46.35 | $46.49 | $46.27 | $46.41 | $46.41 | 307,222 |
2024-08-20 | $46.24 | $46.29 | $46.20 | $46.26 | $46.26 | 231,332 |
2024-08-19 | $46.08 | $46.23 | $46.08 | $46.16 | $46.16 | 237,304 |
2024-08-16 | $46.10 | $46.14 | $46.00 | $46.13 | $46.13 | 208,198 |
2024-08-15 | $45.90 | $45.98 | $45.85 | $45.92 | $45.92 | 323,396 |
2024-08-14 | $46.16 | $46.26 | $46.13 | $46.14 | $46.14 | 566,082 |
2024-08-13 | $46.04 | $46.10 | $45.99 | $46.10 | $46.10 | 198,853 |
2024-08-12 | $45.84 | $45.98 | $45.82 | $45.93 | $45.93 | 253,950 |
2024-08-09 | $45.91 | $45.93 | $45.85 | $45.90 | $45.90 | 212,051 |
2024-08-08 | $45.99 | $45.99 | $45.67 | $45.76 | $45.76 | 578,128 |
2024-08-07 | $45.81 | $45.87 | $45.71 | $45.80 | $45.80 | 293,355 |
2024-08-06 | $46.11 | $46.14 | $45.84 | $45.89 | $45.89 | 367,447 |
2024-08-05 | $46.41 | $46.51 | $46.01 | $46.14 | $46.14 | 586,785 |
2024-08-02 | $46.06 | $46.25 | $46.02 | $46.21 | $46.21 | 836,849 |
2024-08-01 | $45.65 | $45.79 | $45.61 | $45.75 | $45.75 | 319,389 |
2024-07-31 | $45.48 | $45.71 | $45.40 | $45.69 | $45.69 | 222,419 |
2024-07-30 | $45.40 | $45.45 | $45.31 | $45.44 | $45.44 | 249,334 |
2024-07-29 | $45.46 | $45.46 | $45.31 | $45.35 | $45.35 | 331,617 |
2024-07-26 | $45.28 | $45.32 | $45.23 | $45.31 | $45.31 | 446,271 |
2024-07-25 | $45.18 | $45.18 | $45.05 | $45.09 | $45.09 | 1,035,997 |
2024-07-24 | $45.21 | $45.23 | $45.01 | $45.05 | $45.05 | 331,876 |
2024-07-23 | $45.19 | $45.24 | $45.13 | $45.14 | $45.14 | 243,920 |
2024-07-22 | $45.22 | $45.22 | $45.04 | $45.12 | $45.12 | 215,628 |
2024-07-19 | $45.27 | $45.27 | $45.06 | $45.15 | $45.15 | 168,164 |
2024-07-18 | $45.38 | $45.38 | $45.19 | $45.21 | $45.21 | 311,567 |
2024-07-17 | $45.27 | $45.41 | $45.20 | $45.40 | $45.40 | 368,069 |
2024-07-16 | $45.22 | $45.27 | $45.12 | $45.27 | $45.27 | 486,875 |
2024-07-15 | $45.24 | $45.30 | $45.14 | $45.18 | $45.18 | 353,084 |
2024-07-12 | $45.16 | $45.26 | $45.12 | $45.24 | $45.24 | 292,853 |
2024-07-11 | $45.18 | $45.24 | $45.10 | $45.15 | $45.15 | 240,087 |
2024-07-10 | $44.87 | $44.93 | $44.81 | $44.90 | $44.90 | 347,058 |
2024-07-09 | $44.80 | $44.88 | $44.70 | $44.86 | $44.86 | 382,303 |
2024-07-08 | $44.80 | $44.83 | $44.72 | $44.82 | $44.82 | 659,699 |
2024-07-05 | $44.68 | $44.81 | $44.66 | $44.76 | $44.76 | 234,310 |
2024-07-03 | $44.44 | $44.59 | $44.37 | $44.51 | $44.51 | 191,253 |
2024-07-02 | $44.36 | $44.37 | $44.21 | $44.30 | $44.30 | 435,449 |
2024-07-01 | $44.19 | $44.25 | $44.04 | $44.13 | $44.13 | 402,035 |
2024-06-28 | $44.97 | $44.99 | $44.63 | $44.65 | $44.65 | 206,349 |
2024-06-27 | $44.85 | $44.92 | $44.84 | $44.88 | $44.88 | 174,949 |
2024-06-26 | $44.82 | $44.83 | $44.76 | $44.77 | $44.77 | 485,834 |
2024-06-25 | $44.97 | $44.99 | $44.89 | $44.96 | $44.96 | 669,208 |
2024-06-24 | $45.05 | $45.05 | $44.95 | $44.98 | $44.98 | 193,915 |
2024-06-21 | $45.04 | $45.06 | $44.91 | $45.01 | $45.01 | 249,551 |
2024-06-20 | $44.87 | $44.99 | $44.85 | $44.97 | $44.97 | 616,926 |
2024-06-18 | $44.89 | $45.05 | $44.86 | $45.05 | $45.05 | 260,887 |
2024-06-17 | $44.86 | $44.86 | $44.76 | $44.83 | $44.83 | 260,744 |
2024-06-14 | $44.98 | $45.06 | $44.95 | $45.00 | $45.00 | 266,472 |
2024-06-13 | $44.88 | $45.03 | $44.85 | $44.97 | $44.97 | 203,128 |
2024-06-12 | $44.92 | $45.03 | $44.77 | $44.82 | $44.82 | 252,445 |
2024-06-11 | $44.40 | $44.59 | $44.32 | $44.59 | $44.59 | 160,004 |
2024-06-10 | $44.32 | $44.32 | $44.20 | $44.32 | $44.32 | 146,547 |
2024-06-07 | $44.43 | $44.43 | $44.31 | $44.32 | $44.32 | 183,853 |
2024-06-06 | $44.71 | $44.78 | $44.71 | $44.71 | $44.71 | 262,117 |
2024-06-05 | $44.67 | $44.76 | $44.55 | $44.75 | $44.75 | 194,371 |
2024-06-04 | $44.52 | $44.66 | $44.52 | $44.63 | $44.63 | 290,039 |
2024-06-03 | $44.28 | $44.49 | $44.27 | $44.48 | $44.48 | 573,207 |
2024-05-31 | $44.29 | $44.36 | $44.24 | $44.30 | $44.11 | 986,124 |
2024-05-30 | $44.08 | $44.21 | $44.08 | $44.18 | $43.99 | 353,046 |
2024-05-29 | $43.98 | $43.98 | $43.85 | $43.96 | $43.77 | 194,871 |
2024-05-28 | $44.38 | $44.38 | $44.04 | $44.09 | $43.90 | 198,149 |
2024-05-24 | $44.21 | $44.31 | $44.16 | $44.28 | $44.09 | 242,062 |
2024-05-23 | $44.43 | $44.44 | $44.16 | $44.24 | $44.05 | 246,627 |
2024-05-22 | $44.39 | $44.49 | $44.32 | $44.40 | $44.21 | 313,011 |
2024-05-21 | $44.50 | $44.53 | $44.46 | $44.49 | $44.30 | 360,298 |
2024-05-20 | $44.39 | $44.42 | $44.36 | $44.38 | $44.19 | 152,543 |
2024-05-17 | $44.51 | $44.59 | $44.44 | $44.44 | $44.44 | 419,406 |
2024-05-16 | $44.81 | $44.84 | $44.63 | $44.64 | $44.64 | 482,973 |
2024-05-15 | $44.71 | $44.81 | $44.64 | $44.81 | $44.81 | 319,506 |
2024-05-14 | $44.31 | $44.46 | $44.31 | $44.39 | $44.39 | 295,064 |
2024-05-13 | $44.33 | $44.36 | $44.28 | $44.29 | $44.29 | 449,314 |
2024-05-10 | $44.20 | $44.20 | $44.09 | $44.13 | $44.13 | 330,413 |
2024-05-09 | $44.11 | $44.34 | $44.08 | $44.32 | $44.32 | 357,837 |
2024-05-08 | $44.19 | $44.21 | $44.12 | $44.15 | $44.15 | 331,211 |
2024-05-07 | $44.27 | $44.35 | $44.19 | $44.24 | $44.24 | 546,013 |
2024-05-06 | $44.05 | $44.11 | $43.99 | $44.02 | $44.02 | 340,554 |
2024-05-03 | $44.19 | $44.19 | $43.95 | $44.07 | $44.07 | 376,468 |
2024-05-02 | $43.55 | $43.82 | $43.51 | $43.80 | $43.80 | 658,609 |
2024-05-01 | $43.52 | $43.76 | $43.40 | $43.63 | $43.63 | 683,483 |
2024-04-30 | $43.64 | $43.71 | $43.55 | $43.59 | $43.40 | 322,993 |
2024-04-29 | $43.86 | $43.90 | $43.79 | $43.81 | $43.62 | 678,161 |
2024-04-26 | $43.70 | $43.76 | $43.69 | $43.74 | $43.55 | 388,612 |
2024-04-25 | $43.51 | $43.61 | $43.45 | $43.61 | $43.61 | 300,445 |
2024-04-24 | $43.75 | $43.75 | $43.63 | $43.71 | $43.71 | 312,532 |
2024-04-23 | $43.71 | $43.98 | $43.65 | $43.86 | $43.86 | 510,022 |
2024-04-22 | $43.73 | $43.78 | $43.66 | $43.72 | $43.72 | 352,623 |
2024-04-19 | $43.74 | $43.75 | $43.65 | $43.70 | $43.70 | 279,528 |
2024-04-18 | $43.83 | $43.85 | $43.61 | $43.67 | $43.67 | 389,103 |
2024-04-17 | $43.72 | $43.86 | $43.61 | $43.83 | $43.83 | 1,398,525 |
2024-04-16 | $43.59 | $43.62 | $43.46 | $43.55 | $43.55 | 886,986 |
2024-04-15 | $43.82 | $43.82 | $43.63 | $43.73 | $43.73 | 283,524 |
2024-04-12 | $44.18 | $44.20 | $44.08 | $44.09 | $44.09 | 319,103 |
2024-04-11 | $44.08 | $44.10 | $43.83 | $43.98 | $43.98 | 471,535 |
2024-04-10 | $44.16 | $44.23 | $43.92 | $43.96 | $43.96 | 513,186 |
2024-04-09 | $44.57 | $44.61 | $44.55 | $44.61 | $44.61 | 691,257 |
2024-04-08 | $44.45 | $44.47 | $44.35 | $44.45 | $44.45 | 300,013 |
2024-04-05 | $44.58 | $44.68 | $44.47 | $44.48 | $44.48 | 255,232 |
2024-04-04 | $44.75 | $44.80 | $44.65 | $44.78 | $44.78 | 285,434 |
2024-04-03 | $44.52 | $44.67 | $44.42 | $44.65 | $44.65 | 302,608 |
2024-04-02 | $44.47 | $44.66 | $44.42 | $44.65 | $44.65 | 321,782 |
2024-04-01 | $44.73 | $44.73 | $44.50 | $44.63 | $44.63 | 1,034,035 |
2024-03-28 | $45.13 | $45.21 | $45.04 | $45.10 | $44.90 | 323,262 |
2024-03-27 | $45.15 | $45.28 | $45.14 | $45.27 | $45.07 | 400,551 |
2024-03-26 | $45.07 | $45.18 | $45.04 | $45.18 | $44.98 | 233,680 |
2024-03-25 | $45.06 | $45.07 | $44.99 | $45.04 | $44.84 | 215,596 |
2024-03-22 | $45.15 | $45.17 | $45.05 | $45.08 | $44.88 | 323,178 |
2024-03-21 | $45.06 | $45.06 | $44.87 | $44.94 | $44.75 | 317,722 |
2024-03-20 | $44.81 | $45.01 | $44.79 | $44.92 | $44.73 | 256,731 |
2024-03-19 | $44.74 | $44.84 | $44.72 | $44.79 | $44.60 | 250,352 |
2024-03-18 | $44.62 | $44.66 | $44.55 | $44.64 | $44.45 | 416,457 |
2024-03-15 | $44.76 | $44.76 | $44.64 | $44.71 | $44.71 | 291,175 |
2024-03-14 | $44.92 | $44.92 | $44.70 | $44.71 | $44.71 | 347,144 |
2024-03-13 | $45.12 | $45.15 | $45.08 | $45.11 | $45.11 | 252,564 |
2024-03-12 | $45.22 | $45.22 | $45.09 | $45.17 | $45.17 | 265,300 |
2024-03-11 | $45.37 | $45.37 | $45.21 | $45.29 | $45.29 | 300,328 |
2024-03-08 | $45.39 | $45.40 | $45.27 | $45.35 | $45.35 | 378,150 |
2024-03-07 | $45.22 | $45.23 | $45.08 | $45.23 | $45.23 | 328,981 |
2024-03-06 | $45.13 | $45.22 | $45.06 | $45.11 | $45.11 | 478,361 |
2024-03-05 | $44.93 | $45.08 | $44.87 | $45.07 | $45.07 | 333,206 |
2024-03-04 | $44.75 | $44.80 | $44.71 | $44.73 | $44.73 | 371,456 |
2024-03-01 | $44.60 | $44.92 | $44.50 | $44.88 | $44.88 | 2,117,659 |
2024-02-29 | $44.84 | $44.98 | $44.79 | $44.85 | $44.66 | 322,838 |
2024-02-28 | $44.64 | $44.76 | $44.62 | $44.76 | $44.57 | 364,093 |
2024-02-27 | $44.67 | $44.72 | $44.55 | $44.60 | $44.41 | 471,676 |
2024-02-26 | $44.79 | $44.80 | $44.55 | $44.70 | $44.51 | 355,277 |
2024-02-23 | $44.68 | $44.85 | $44.61 | $44.83 | $44.64 | 261,376 |
2024-02-22 | $44.41 | $44.63 | $44.40 | $44.59 | $44.40 | 404,451 |
2024-02-21 | $44.83 | $44.83 | $44.56 | $44.59 | $44.40 | 350,006 |
2024-02-20 | $44.85 | $44.88 | $44.75 | $44.75 | $44.56 | 520,917 |
2024-02-16 | $44.79 | $44.80 | $44.64 | $44.79 | $44.60 | 320,903 |
2024-02-15 | $44.99 | $45.00 | $44.80 | $44.95 | $44.76 | 519,188 |
2024-02-14 | $44.57 | $44.79 | $44.55 | $44.78 | $44.59 | 447,600 |
2024-02-13 | $44.82 | $44.82 | $44.54 | $44.56 | $44.37 | 557,437 |
2024-02-12 | $45.16 | $45.16 | $45.01 | $45.04 | $44.85 | 424,076 |
2024-02-09 | $45.11 | $45.11 | $44.97 | $45.10 | $45.10 | 600,381 |
2024-02-08 | $45.19 | $45.19 | $45.02 | $45.12 | $45.12 | 472,327 |
2024-02-07 | $45.29 | $45.40 | $45.18 | $45.21 | $45.21 | 438,635 |
2024-02-06 | $45.18 | $45.37 | $45.13 | $45.33 | $45.33 | 548,051 |
2024-02-05 | $45.22 | $45.22 | $44.92 | $45.04 | $45.04 | 375,388 |
2024-02-02 | $45.58 | $45.58 | $45.32 | $45.44 | $45.44 | 478,294 |
2024-02-01 | $46.00 | $46.05 | $45.81 | $45.89 | $45.89 | 507,926 |
2024-01-31 | $45.97 | $45.97 | $45.75 | $45.85 | $45.67 | 420,090 |
2024-01-30 | $45.68 | $45.70 | $45.50 | $45.68 | $45.50 | 321,456 |
2024-01-29 | $45.56 | $45.61 | $45.46 | $45.61 | $45.61 | 395,086 |
2024-01-26 | $45.51 | $45.51 | $45.31 | $45.37 | $45.37 | 709,205 |
2024-01-25 | $45.37 | $45.44 | $45.26 | $45.44 | $45.44 | 251,858 |
2024-01-24 | $45.46 | $45.49 | $45.15 | $45.18 | $45.18 | 340,777 |
2024-01-23 | $45.38 | $45.39 | $45.20 | $45.29 | $45.29 | 476,635 |
2024-01-22 | $45.54 | $45.54 | $45.37 | $45.40 | $45.40 | 258,168 |
2024-01-19 | $45.34 | $45.34 | $45.20 | $45.34 | $45.34 | 512,819 |
2024-01-18 | $45.43 | $45.43 | $45.25 | $45.35 | $45.35 | 494,273 |
2024-01-17 | $45.52 | $45.52 | $45.29 | $45.40 | $45.40 | 403,082 |
2024-01-16 | $45.85 | $45.85 | $45.47 | $45.57 | $45.57 | 253,112 |
2024-01-12 | $45.97 | $46.09 | $45.87 | $45.95 | $45.95 | 279,372 |
2024-01-11 | $45.60 | $45.84 | $45.55 | $45.81 | $45.81 | 374,710 |
2024-01-10 | $45.75 | $45.75 | $45.49 | $45.52 | $45.52 | 377,850 |
2024-01-09 | $45.71 | $45.71 | $45.55 | $45.58 | $45.58 | 307,440 |
2024-01-08 | $45.58 | $45.71 | $45.48 | $45.60 | $45.60 | 484,868 |
2024-01-05 | $45.28 | $45.64 | $45.28 | $45.39 | $45.39 | 463,058 |
2024-01-04 | $45.65 | $45.65 | $45.46 | $45.47 | $45.47 | 487,286 |
2024-01-03 | $45.63 | $45.81 | $45.44 | $45.81 | $45.81 | 2,366,666 |
2024-01-02 | $45.85 | $45.85 | $45.63 | $45.66 | $45.66 | 604,582 |
2023-12-29 | $45.87 | $46.01 | $45.83 | $45.94 | $45.94 | 250,994 |
2023-12-28 | $46.11 | $46.11 | $45.91 | $45.95 | $45.95 | 371,501 |
2023-12-27 | $46.14 | $46.15 | $45.95 | $46.15 | $46.15 | 293,665 |
2023-12-26 | $45.84 | $45.89 | $45.77 | $45.86 | $45.86 | 422,332 |
2023-12-22 | $45.94 | $45.94 | $45.67 | $45.74 | $45.74 | 589,812 |
2023-12-21 | $46.04 | $46.04 | $45.81 | $45.92 | $45.72 | 333,020 |
2023-12-20 | $45.79 | $45.89 | $45.71 | $45.89 | $45.69 | 346,968 |
2023-12-19 | $45.71 | $45.72 | $45.60 | $45.69 | $45.49 | 263,375 |
2023-12-18 | $45.72 | $45.72 | $45.50 | $45.59 | $45.39 | 699,329 |
2023-12-15 | $45.93 | $45.93 | $45.63 | $45.74 | $45.54 | 269,693 |
2023-12-14 | $45.98 | $46.01 | $45.78 | $45.90 | $45.70 | 588,328 |
2023-12-13 | $45.04 | $45.56 | $44.95 | $45.51 | $45.31 | 437,230 |
2023-12-12 | $44.95 | $44.98 | $44.79 | $44.94 | $44.75 | 596,844 |
2023-12-11 | $44.93 | $44.93 | $44.69 | $44.87 | $44.68 | 1,322,165 |
2023-12-08 | $44.88 | $44.88 | $44.61 | $44.79 | $44.60 | 354,299 |
2023-12-07 | $44.92 | $45.04 | $44.81 | $44.95 | $44.76 | 677,622 |
2023-12-06 | $44.96 | $44.98 | $44.80 | $44.89 | $44.70 | 876,893 |
2023-12-05 | $44.77 | $44.88 | $44.69 | $44.77 | $44.58 | 456,198 |
2023-12-04 | $44.66 | $44.66 | $44.44 | $44.58 | $44.39 | 502,591 |
2023-12-01 | $44.19 | $44.71 | $44.19 | $44.69 | $44.50 | 486,771 |
2023-11-30 | $44.37 | $44.51 | $44.36 | $44.42 | $44.04 | 510,942 |
2023-11-29 | $44.52 | $44.66 | $44.49 | $44.58 | $44.20 | 9,382,020 |
2023-11-28 | $44.12 | $44.36 | $43.99 | $44.34 | $43.96 | 15,744,793 |
2023-11-27 | $43.99 | $44.14 | $43.87 | $44.14 | $43.76 | 6,335,511 |
2023-11-24 | $43.92 | $43.92 | $43.74 | $43.78 | $43.41 | 144,617 |
2023-11-22 | $44.16 | $44.22 | $43.98 | $44.09 | $43.71 | 294,595 |
2023-11-21 | $44.04 | $44.12 | $43.95 | $44.04 | $43.66 | 293,587 |
2023-11-20 | $43.95 | $43.99 | $43.80 | $43.98 | $43.60 | 546,223 |
2023-11-17 | $43.96 | $43.99 | $43.74 | $43.95 | $43.95 | 419,888 |
2023-11-16 | $43.65 | $43.88 | $43.65 | $43.83 | $43.83 | 587,266 |
2023-11-15 | $43.63 | $43.63 | $43.50 | $43.55 | $43.55 | 432,836 |
2023-11-14 | $43.88 | $43.91 | $43.71 | $43.84 | $43.84 | 173,437 |
2023-11-13 | $43.01 | $43.20 | $42.86 | $43.20 | $43.20 | 639,617 |
2023-11-10 | $43.38 | $43.38 | $43.13 | $43.19 | $43.19 | 383,992 |
2023-11-09 | $43.55 | $43.55 | $43.06 | $43.08 | $43.08 | 292,931 |
2023-11-08 | $43.47 | $43.59 | $43.37 | $43.52 | $43.52 | 297,694 |
2023-11-07 | $43.06 | $43.44 | $43.06 | $43.38 | $43.38 | 751,231 |
2023-11-06 | $43.09 | $43.13 | $43.02 | $43.08 | $43.08 | 286,240 |
2023-11-03 | $43.53 | $43.58 | $43.29 | $43.33 | $43.33 | 720,769 |
2023-11-02 | $43.11 | $43.11 | $42.80 | $42.92 | $42.92 | 370,887 |
2023-11-01 | $42.20 | $42.60 | $42.14 | $42.56 | $42.56 | 495,332 |
2023-10-31 | $42.30 | $42.30 | $42.18 | $42.23 | $42.23 | 254,836 |
2023-10-30 | $42.22 | $42.23 | $42.04 | $42.19 | $42.19 | 443,009 |
2023-10-27 | $42.30 | $42.34 | $42.20 | $42.32 | $42.32 | 698,635 |
2023-10-26 | $42.00 | $42.30 | $41.97 | $42.26 | $42.26 | 372,505 |
2023-10-25 | $42.16 | $42.16 | $41.88 | $41.90 | $41.90 | 689,681 |
2023-10-24 | $42.12 | $42.29 | $42.01 | $42.27 | $42.27 | 285,436 |
2023-10-23 | $41.75 | $42.14 | $41.58 | $42.09 | $42.09 | 1,022,797 |
2023-10-20 | $42.05 | $42.13 | $41.89 | $41.94 | $41.94 | 334,060 |
2023-10-19 | $41.91 | $42.03 | $41.77 | $41.84 | $41.84 | 873,951 |
2023-10-18 | $42.20 | $42.23 | $41.94 | $42.02 | $42.02 | 355,160 |
2023-10-17 | $42.28 | $42.40 | $42.18 | $42.29 | $42.29 | 330,258 |
2023-10-16 | $42.93 | $42.93 | $42.60 | $42.64 | $42.64 | 650,552 |
2023-10-13 | $43.04 | $43.04 | $42.84 | $42.91 | $42.91 | 435,407 |
2023-10-12 | $43.19 | $43.19 | $42.69 | $42.74 | $42.74 | 759,404 |
2023-10-11 | $43.05 | $43.23 | $43.05 | $43.16 | $43.16 | 343,634 |
2023-10-10 | $43.06 | $43.16 | $42.92 | $43.01 | $43.01 | 373,497 |
2023-10-09 | $42.85 | $43.11 | $42.85 | $43.11 | $43.11 | 186,932 |
2023-10-06 | $42.67 | $42.73 | $42.45 | $42.61 | $42.61 | 217,907 |
2023-10-05 | $42.86 | $42.86 | $42.72 | $42.81 | $42.81 | 306,937 |
2023-10-04 | $42.58 | $42.72 | $42.37 | $42.71 | $42.71 | 548,084 |
2023-10-03 | $42.74 | $42.75 | $42.32 | $42.35 | $42.35 | 957,760 |
2023-10-02 | $43.05 | $43.05 | $42.76 | $42.80 | $42.80 | 2,329,313 |
2023-09-29 | $43.80 | $43.80 | $43.35 | $43.40 | $43.23 | 121,594 |
2023-09-28 | $43.29 | $43.46 | $43.10 | $43.45 | $43.28 | 769,144 |
2023-09-27 | $43.68 | $43.68 | $43.13 | $43.27 | $43.10 | 445,599 |
2023-09-26 | $43.57 | $43.68 | $43.47 | $43.53 | $43.36 | 430,572 |
2023-09-25 | $43.88 | $43.88 | $43.55 | $43.55 | $43.38 | 274,756 |
2023-09-22 | $43.77 | $44.04 | $43.77 | $44.02 | $43.85 | 265,531 |
2023-09-21 | $43.98 | $43.98 | $43.75 | $43.77 | $43.60 | 613,486 |
2023-09-20 | $44.35 | $44.36 | $44.13 | $44.18 | $44.01 | 438,390 |
2023-09-19 | $44.21 | $44.35 | $44.18 | $44.18 | $44.01 | 517,849 |
2023-09-18 | $44.26 | $44.37 | $44.18 | $44.36 | $44.19 | 253,241 |
2023-09-15 | $44.50 | $44.50 | $44.30 | $44.33 | $44.16 | 322,890 |
2023-09-14 | $44.50 | $44.59 | $44.40 | $44.43 | $44.26 | 275,913 |
2023-09-13 | $44.41 | $44.54 | $44.32 | $44.51 | $44.33 | 303,363 |
2023-09-12 | $44.46 | $44.46 | $44.29 | $44.44 | $44.26 | 294,281 |
2023-09-11 | $44.44 | $44.44 | $44.27 | $44.34 | $44.17 | 131,105 |
2023-09-08 | $44.44 | $44.46 | $44.33 | $44.42 | $44.25 | 400,707 |
2023-09-07 | $44.32 | $44.36 | $44.21 | $44.34 | $44.17 | 340,874 |
2023-09-06 | $44.34 | $44.34 | $44.10 | $44.19 | $44.02 | 471,253 |
2023-09-05 | $44.56 | $44.56 | $44.24 | $44.27 | $44.10 | 468,242 |
2023-09-01 | $44.85 | $44.85 | $44.47 | $44.59 | $44.41 | 437,251 |
2023-08-31 | $44.87 | $45.02 | $44.87 | $44.93 | $44.57 | 118,302 |
2023-08-30 | $44.94 | $44.97 | $44.84 | $44.84 | $44.48 | 261,521 |
2023-08-29 | $44.58 | $44.93 | $44.48 | $44.91 | $44.55 | 160,363 |
2023-08-28 | $44.59 | $44.59 | $44.44 | $44.59 | $44.23 | 125,822 |
2023-08-25 | $44.46 | $44.49 | $44.33 | $44.47 | $44.11 | 145,418 |
2023-08-24 | $44.55 | $44.55 | $44.38 | $44.44 | $44.08 | 116,261 |
2023-08-23 | $44.39 | $44.60 | $44.39 | $44.60 | $44.24 | 245,596 |
2023-08-22 | $44.14 | $44.20 | $44.06 | $44.10 | $43.75 | 124,648 |
2023-08-21 | $44.32 | $44.32 | $44.04 | $44.14 | $43.79 | 126,354 |
2023-08-18 | $44.41 | $44.46 | $44.31 | $44.37 | $44.37 | 120,958 |
2023-08-17 | $44.29 | $44.30 | $44.17 | $44.25 | $44.25 | 237,700 |
2023-08-16 | $44.32 | $44.55 | $44.31 | $44.33 | $44.33 | 204,901 |
2023-08-15 | $44.58 | $44.58 | $44.39 | $44.43 | $44.43 | 290,176 |
2023-08-14 | $44.58 | $44.68 | $44.48 | $44.57 | $44.57 | 566,929 |
2023-08-11 | $44.77 | $44.83 | $44.64 | $44.64 | $44.64 | 146,944 |
2023-08-10 | $45.30 | $45.35 | $44.88 | $44.88 | $44.88 | 161,025 |
2023-08-09 | $45.19 | $45.25 | $45.10 | $45.19 | $45.19 | 95,100 |
2023-08-08 | $45.28 | $45.28 | $45.07 | $45.09 | $45.09 | 102,329 |
2023-08-07 | $44.98 | $45.03 | $44.93 | $45.00 | $45.00 | 128,330 |
2023-08-04 | $44.85 | $45.00 | $44.80 | $44.98 | $44.98 | 140,390 |
2023-08-03 | $44.69 | $44.69 | $44.49 | $44.60 | $44.60 | 151,682 |
2023-08-02 | $45.02 | $45.02 | $44.71 | $44.98 | $44.98 | 122,710 |
2023-08-01 | $45.29 | $45.29 | $45.03 | $45.09 | $45.09 | 244,016 |
2023-07-31 | $45.53 | $45.68 | $45.53 | $45.55 | $45.39 | 379,505 |
2023-07-28 | $45.51 | $45.53 | $45.38 | $45.53 | $45.38 | 147,133 |
2023-07-27 | $45.75 | $45.75 | $45.28 | $45.35 | $45.20 | 221,582 |
2023-07-26 | $45.73 | $45.76 | $45.57 | $45.76 | $45.60 | 115,901 |
2023-07-25 | $45.57 | $45.57 | $45.46 | $45.53 | $45.38 | 1,710,556 |
2023-07-24 | $45.70 | $45.77 | $45.60 | $45.63 | $45.47 | 4,761,029 |
2023-07-21 | $45.77 | $45.77 | $45.58 | $45.70 | $45.54 | 120,898 |
2023-07-20 | $45.75 | $45.75 | $45.49 | $45.66 | $45.50 | 145,654 |
2023-07-19 | $45.97 | $45.97 | $45.78 | $45.88 | $45.72 | 106,805 |
2023-07-18 | $45.81 | $45.96 | $45.78 | $45.78 | $45.62 | 187,099 |
2023-07-17 | $45.77 | $45.81 | $45.64 | $45.81 | $45.65 | 102,675 |
2023-07-14 | $45.86 | $45.86 | $45.60 | $45.60 | $45.44 | 64,057 |
2023-07-13 | $45.77 | $46.00 | $45.77 | $45.86 | $45.70 | 238,678 |
2023-07-12 | $45.39 | $45.63 | $45.36 | $45.63 | $45.47 | 193,145 |
2023-07-11 | $45.20 | $45.24 | $45.04 | $45.24 | $45.09 | 85,363 |
2023-07-10 | $44.91 | $45.14 | $44.88 | $45.09 | $44.94 | 117,747 |
2023-07-07 | $45.08 | $45.08 | $44.81 | $44.91 | $44.76 | 130,151 |
2023-07-06 | $45.10 | $45.10 | $44.78 | $44.97 | $44.82 | 181,777 |
2023-07-05 | $45.52 | $45.52 | $45.18 | $45.29 | $45.14 | 142,309 |
2023-07-03 | $45.68 | $45.70 | $45.44 | $45.48 | $45.33 | 68,832 |
2023-06-30 | $45.70 | $45.79 | $45.62 | $45.76 | $45.43 | 108,647 |
2023-06-29 | $45.82 | $45.82 | $45.56 | $45.81 | $45.48 | 199,816 |
2023-06-28 | $45.90 | $46.13 | $45.90 | $46.04 | $45.71 | 168,099 |
2023-06-27 | $46.09 | $46.09 | $45.85 | $45.93 | $45.60 | 199,428 |
2023-06-26 | $46.05 | $46.08 | $45.91 | $46.05 | $45.72 | 132,627 |
2023-06-23 | $45.99 | $45.99 | $45.78 | $45.86 | $45.53 | 150,175 |
2023-06-22 | $45.94 | $45.94 | $45.68 | $45.77 | $45.44 | 116,927 |
2023-06-21 | $45.86 | $46.00 | $45.73 | $45.97 | $45.64 | 166,218 |
2023-06-20 | $45.99 | $46.04 | $45.86 | $45.88 | $45.55 | 205,168 |
2023-06-16 | $45.91 | $45.91 | $45.75 | $45.89 | $45.56 | 197,323 |
2023-06-15 | $45.90 | $45.95 | $45.78 | $45.92 | $45.59 | 118,098 |
2023-06-14 | $45.77 | $45.77 | $45.45 | $45.67 | $45.34 | 197,675 |
2023-06-13 | $46.09 | $46.09 | $45.48 | $45.62 | $45.29 | 857,742 |
2023-06-12 | $45.88 | $45.91 | $45.62 | $45.91 | $45.58 | 324,105 |
2023-06-09 | $45.78 | $45.79 | $45.66 | $45.76 | $45.43 | 176,478 |
2023-06-08 | $45.73 | $45.86 | $45.73 | $45.86 | $45.53 | 146,448 |
2023-06-07 | $45.86 | $45.86 | $45.53 | $45.66 | $45.33 | 219,301 |
2023-06-06 | $45.76 | $45.83 | $45.65 | $45.82 | $45.49 | 89,740 |
2023-06-05 | $45.62 | $45.79 | $45.56 | $45.74 | $45.41 | 95,171 |
2023-06-02 | $46.02 | $46.02 | $45.71 | $45.76 | $45.43 | 91,424 |
2023-06-01 | $45.96 | $46.04 | $45.90 | $45.97 | $45.63 | 101,896 |
2023-05-31 | $45.88 | $46.10 | $45.84 | $45.97 | $45.48 | 173,369 |
2023-05-30 | $45.45 | $45.81 | $45.45 | $45.81 | $45.32 | 145,406 |
2023-05-26 | $45.39 | $45.43 | $45.28 | $45.43 | $44.94 | 96,319 |
2023-05-25 | $45.59 | $45.59 | $45.37 | $45.44 | $44.95 | 145,576 |
2023-05-24 | $45.82 | $45.82 | $45.62 | $45.66 | $45.17 | 187,508 |
2023-05-23 | $45.75 | $45.86 | $45.69 | $45.80 | $45.31 | 698,575 |
2023-05-22 | $45.89 | $45.89 | $45.73 | $45.80 | $45.31 | 132,974 |
2023-05-19 | $45.91 | $46.01 | $45.76 | $45.76 | $45.27 | 72,162 |
2023-05-18 | $46.16 | $46.16 | $45.90 | $45.94 | $45.45 | 98,414 |
2023-05-17 | $46.31 | $46.31 | $46.15 | $46.22 | $45.72 | 508,163 |
2023-05-16 | $46.26 | $46.27 | $46.15 | $46.24 | $45.74 | 78,483 |
2023-05-15 | $46.34 | $46.36 | $46.27 | $46.35 | $45.85 | 173,835 |
2023-05-12 | $46.72 | $46.72 | $46.36 | $46.37 | $45.87 | 112,840 |
2023-05-11 | $46.81 | $46.81 | $46.66 | $46.66 | $46.16 | 131,656 |
2023-05-10 | $46.51 | $46.59 | $46.44 | $46.57 | $46.07 | 318,592 |
2023-05-09 | $46.38 | $46.38 | $46.23 | $46.28 | $45.78 | 4,168,553 |
2023-05-08 | $46.52 | $46.52 | $46.36 | $46.38 | $45.88 | 76,620 |
2023-05-05 | $46.63 | $46.63 | $46.42 | $46.54 | $46.04 | 52,607 |
2023-05-04 | $46.79 | $46.94 | $46.65 | $46.66 | $46.16 | 89,793 |
2023-05-03 | $46.63 | $46.85 | $46.62 | $46.82 | $46.32 | 126,442 |
2023-05-02 | $46.06 | $46.51 | $46.06 | $46.50 | $45.99 | 177,649 |
2023-05-01 | $46.41 | $46.41 | $45.99 | $46.00 | $45.51 | 103,744 |
2023-04-28 | $46.66 | $46.67 | $46.53 | $46.67 | $46.00 | 60,498 |
2023-04-27 | $46.47 | $46.47 | $46.35 | $46.42 | $45.75 | 80,868 |
2023-04-26 | $46.80 | $46.80 | $46.49 | $46.53 | $45.85 | 149,004 |
2023-04-25 | $46.70 | $46.75 | $46.62 | $46.75 | $46.08 | 68,994 |
2023-04-24 | $46.48 | $46.53 | $46.41 | $46.48 | $45.81 | 120,855 |
2023-04-21 | $46.57 | $46.57 | $46.28 | $46.31 | $46.31 | 92,784 |
2023-04-20 | $46.32 | $46.39 | $46.30 | $46.37 | $46.37 | 98,956 |
2023-04-19 | $46.10 | $46.20 | $46.00 | $46.18 | $46.18 | 199,827 |
2023-04-18 | $46.12 | $46.20 | $46.10 | $46.18 | $46.18 | 134,252 |
2023-04-17 | $46.26 | $46.28 | $46.13 | $46.15 | $46.15 | 119,581 |
2023-04-14 | $46.54 | $46.54 | $46.40 | $46.41 | $46.41 | 67,332 |
2023-04-13 | $46.84 | $46.91 | $46.62 | $46.67 | $46.67 | 61,176 |
2023-04-12 | $46.88 | $46.88 | $46.54 | $46.72 | $46.72 | 91,816 |
2023-04-11 | $46.57 | $46.62 | $46.37 | $46.62 | $46.62 | 92,812 |
2023-04-10 | $46.61 | $46.61 | $46.43 | $46.58 | $46.58 | 70,853 |
2023-04-06 | $46.91 | $47.13 | $46.88 | $46.88 | $46.88 | 174,317 |
2023-04-05 | $47.02 | $47.18 | $46.99 | $47.00 | $47.00 | 69,031 |
2023-04-04 | $46.53 | $46.96 | $46.53 | $46.90 | $46.90 | 88,188 |
2023-04-03 | $46.39 | $46.66 | $46.29 | $46.65 | $46.65 | 226,465 |
2023-03-31 | $46.56 | $46.69 | $46.36 | $46.69 | $46.53 | 86,461 |
2023-03-30 | $46.39 | $46.46 | $46.34 | $46.46 | $46.31 | 105,831 |
2023-03-29 | $46.29 | $46.44 | $46.23 | $46.35 | $46.19 | 74,763 |
2023-03-28 | $46.33 | $46.39 | $46.22 | $46.24 | $46.09 | 309,352 |
2023-03-27 | $46.57 | $46.57 | $46.37 | $46.38 | $46.23 | 68,316 |
2023-03-24 | $46.99 | $47.02 | $46.77 | $46.91 | $46.75 | 129,925 |
2023-03-23 | $46.81 | $46.90 | $46.68 | $46.88 | $46.72 | 84,496 |
2023-03-22 | $46.20 | $46.78 | $45.97 | $46.76 | $46.76 | 167,079 |
2023-03-21 | $46.24 | $46.30 | $46.06 | $46.15 | $46.15 | 56,031 |
2023-03-20 | $46.73 | $46.73 | $46.25 | $46.35 | $46.35 | 632,527 |
2023-03-17 | $46.47 | $46.81 | $46.47 | $46.69 | $46.69 | 235,589 |
2023-03-16 | $46.64 | $46.68 | $46.17 | $46.40 | $46.40 | 376,720 |
2023-03-15 | $46.53 | $46.71 | $46.24 | $46.44 | $46.44 | 53,113 |
2023-03-14 | $46.26 | $46.26 | $45.90 | $46.04 | $46.04 | 227,923 |
2023-03-13 | $46.29 | $46.58 | $46.19 | $46.31 | $46.31 | 311,539 |
2023-03-10 | $45.78 | $46.00 | $45.72 | $45.82 | $45.82 | 156,520 |
2023-03-09 | $45.25 | $45.49 | $45.18 | $45.38 | $45.38 | 1,100,413 |
2023-03-08 | $45.33 | $45.33 | $45.09 | $45.16 | $45.16 | 79,196 |
2023-03-07 | $45.39 | $45.39 | $45.14 | $45.20 | $45.20 | 162,632 |
2023-03-06 | $45.49 | $45.49 | $45.28 | $45.32 | $45.32 | 78,950 |
2023-03-03 | $45.18 | $45.42 | $45.09 | $45.35 | $45.35 | 89,627 |
2023-03-02 | $45.07 | $45.07 | $44.94 | $45.02 | $45.02 | 91,747 |
2023-03-01 | $45.31 | $45.36 | $45.15 | $45.19 | $45.19 | 117,851 |
2023-02-28 | $45.53 | $45.69 | $45.42 | $45.65 | $45.49 | 72,408 |
2023-02-27 | $45.71 | $45.77 | $45.63 | $45.63 | $45.47 | 98,973 |
2023-02-24 | $45.75 | $45.75 | $45.50 | $45.61 | $45.45 | 100,591 |
2023-02-23 | $45.76 | $45.85 | $45.70 | $45.84 | $45.68 | 54,797 |
2023-02-22 | $45.73 | $45.84 | $45.71 | $45.74 | $45.58 | 164,240 |
2023-02-21 | $45.90 | $45.90 | $45.59 | $45.59 | $45.43 | 919,442 |
2023-02-17 | $45.92 | $46.23 | $45.88 | $46.09 | $45.93 | 224,915 |
2023-02-16 | $46.06 | $46.14 | $45.95 | $46.02 | $46.02 | 149,823 |
2023-02-15 | $46.17 | $46.24 | $46.07 | $46.18 | $46.18 | 66,581 |
2023-02-14 | $46.41 | $46.41 | $46.13 | $46.21 | $46.21 | 133,187 |
2023-02-13 | $46.36 | $46.47 | $46.36 | $46.46 | $46.46 | 834,325 |
2023-02-10 | $46.59 | $46.59 | $46.30 | $46.32 | $46.32 | 85,265 |
2023-02-09 | $46.73 | $46.76 | $46.49 | $46.52 | $46.52 | 39,056 |
2023-02-08 | $46.68 | $46.70 | $46.57 | $46.66 | $46.66 | 44,113 |
2023-02-07 | $46.55 | $46.76 | $46.49 | $46.54 | $46.54 | 46,762 |
2023-02-06 | $46.65 | $46.65 | $46.49 | $46.51 | $46.51 | 164,382 |
2023-02-03 | $47.00 | $47.08 | $46.89 | $46.90 | $46.90 | 55,202 |
2023-02-02 | $47.47 | $47.47 | $47.31 | $47.31 | $47.31 | 87,712 |
2023-02-01 | $47.03 | $47.33 | $46.88 | $47.28 | $47.28 | 49,323 |
2023-01-31 | $46.98 | $47.06 | $46.89 | $47.06 | $46.95 | 529,929 |
2023-01-30 | $46.98 | $46.98 | $46.87 | $46.87 | $46.87 | 118,610 |
2023-01-27 | $46.97 | $47.08 | $46.94 | $47.07 | $47.07 | 68,061 |
2023-01-26 | $47.14 | $47.14 | $47.01 | $47.04 | $47.04 | 668,097 |
2023-01-25 | $47.11 | $47.15 | $46.93 | $47.15 | $47.15 | 72,134 |
2023-01-24 | $46.87 | $47.01 | $46.80 | $47.01 | $47.01 | 52,813 |
2023-01-23 | $46.83 | $46.96 | $46.83 | $46.84 | $46.84 | 100,037 |
2023-01-20 | $47.05 | $47.05 | $46.80 | $46.98 | $46.98 | 111,080 |
2023-01-19 | $47.03 | $47.11 | $46.97 | $47.10 | $47.10 | 169,396 |
2023-01-18 | $47.20 | $47.23 | $46.93 | $47.07 | $47.07 | 244,233 |
2023-01-17 | $46.73 | $46.84 | $46.70 | $46.71 | $46.71 | 88,746 |
2023-01-13 | $46.86 | $46.93 | $46.79 | $46.79 | $46.79 | 107,000 |
2023-01-12 | $46.84 | $47.00 | $46.72 | $46.94 | $46.94 | 71,620 |
2023-01-11 | $46.46 | $46.69 | $46.46 | $46.69 | $46.69 | 102,503 |
2023-01-10 | $46.45 | $46.45 | $46.24 | $46.38 | $46.38 | 51,607 |
2023-01-09 | $46.38 | $46.63 | $46.37 | $46.52 | $46.52 | 108,771 |
2023-01-06 | $45.89 | $46.35 | $45.89 | $46.35 | $46.35 | 39,388 |
2023-01-05 | $45.62 | $45.82 | $45.62 | $45.75 | $45.75 | 80,413 |
2023-01-04 | $45.84 | $45.95 | $45.80 | $45.85 | $45.85 | 74,996 |
2023-01-03 | $45.82 | $45.82 | $45.57 | $45.60 | $45.60 | 50,455 |
2022-12-30 | $45.61 | $45.61 | $45.36 | $45.46 | $45.46 | 88,741 |
2022-12-29 | $45.48 | $45.65 | $45.47 | $45.63 | $45.63 | 86,625 |
2022-12-28 | $45.63 | $45.63 | $45.43 | $45.43 | $45.43 | 84,959 |
2022-12-27 | $45.63 | $45.64 | $45.46 | $45.58 | $45.58 | 82,210 |
2022-12-23 | $45.72 | $45.84 | $45.71 | $45.80 | $45.80 | 57,159 |
2022-12-22 | $46.06 | $46.22 | $46.05 | $46.10 | $45.90 | 94,396 |
2022-12-21 | $46.24 | $46.29 | $46.11 | $46.11 | $45.91 | 166,084 |
2022-12-20 | $46.08 | $46.20 | $46.04 | $46.09 | $45.89 | 127,866 |
2022-12-19 | $46.47 | $46.47 | $46.34 | $46.41 | $46.21 | 120,313 |
2022-12-16 | $46.54 | $46.75 | $46.42 | $46.68 | $46.48 | 316,837 |
2022-12-15 | $46.64 | $46.78 | $46.55 | $46.76 | $46.76 | 130,233 |
2022-12-14 | $46.52 | $46.71 | $46.39 | $46.69 | $46.69 | 201,952 |
2022-12-13 | $46.65 | $46.86 | $46.42 | $46.42 | $46.42 | 173,140 |
2022-12-12 | $46.15 | $46.19 | $45.97 | $46.02 | $46.02 | 109,211 |
2022-12-09 | $46.27 | $46.31 | $46.06 | $46.06 | $46.06 | 670,243 |
2022-12-08 | $46.26 | $46.44 | $46.26 | $46.33 | $46.33 | 120,233 |
2022-12-07 | $46.26 | $46.50 | $46.23 | $46.50 | $46.50 | 110,045 |
2022-12-06 | $45.91 | $46.06 | $45.90 | $46.04 | $46.04 | 59,762 |
2022-12-05 | $46.09 | $46.14 | $45.90 | $45.93 | $45.93 | 299,905 |
2022-12-02 | $45.94 | $46.32 | $45.81 | $46.31 | $46.31 | 78,686 |
2022-12-01 | $45.85 | $46.09 | $45.85 | $46.08 | $46.08 | 62,083 |
2022-11-30 | $45.56 | $45.92 | $45.41 | $45.92 | $45.77 | 86,124 |
2022-11-29 | $45.31 | $45.72 | $45.31 | $45.60 | $45.45 | 296,719 |
2022-11-28 | $45.85 | $45.95 | $45.73 | $45.81 | $45.66 | 81,157 |
2022-11-25 | $45.66 | $45.85 | $45.66 | $45.82 | $45.67 | 52,277 |
2022-11-23 | $45.74 | $45.85 | $45.68 | $45.79 | $45.64 | 103,736 |
2022-11-22 | $45.45 | $45.60 | $45.45 | $45.58 | $45.58 | 175,814 |
2022-11-21 | $45.49 | $45.49 | $45.31 | $45.34 | $45.34 | 123,416 |
2022-11-18 | $45.49 | $45.50 | $45.33 | $45.41 | $45.41 | 206,976 |
2022-11-17 | $45.43 | $45.52 | $45.29 | $45.52 | $45.52 | 315,679 |
2022-11-16 | $45.49 | $45.69 | $45.46 | $45.62 | $45.62 | 219,639 |
2022-11-15 | $45.47 | $45.49 | $45.28 | $45.40 | $45.40 | 117,419 |
2022-11-14 | $45.24 | $45.35 | $45.07 | $45.22 | $45.22 | 301,642 |
2022-11-11 | $45.18 | $45.27 | $45.12 | $45.20 | $45.20 | 45,199 |
2022-11-10 | $44.94 | $45.31 | $44.94 | $45.28 | $45.28 | 46,241 |
2022-11-09 | $44.13 | $44.23 | $44.06 | $44.21 | $44.21 | 59,731 |
2022-11-08 | $44.01 | $44.22 | $44.01 | $44.15 | $44.15 | 37,614 |
2022-11-07 | $44.10 | $44.12 | $43.92 | $43.94 | $43.94 | 153,076 |
2022-11-04 | $44.03 | $44.14 | $43.92 | $44.08 | $44.08 | 72,097 |
2022-11-03 | $43.86 | $44.08 | $43.82 | $44.01 | $44.01 | 753,801 |
2022-11-02 | $44.29 | $44.62 | $44.12 | $44.17 | $44.17 | 117,155 |
2022-11-01 | $44.37 | $44.46 | $44.10 | $44.20 | $44.20 | 115,190 |
2022-10-31 | $44.41 | $44.43 | $44.18 | $44.29 | $44.15 | 103,449 |
2022-10-28 | $44.44 | $44.64 | $44.44 | $44.55 | $44.55 | 59,656 |
2022-10-27 | $44.51 | $44.74 | $44.40 | $44.66 | $44.66 | 133,249 |
2022-10-26 | $44.21 | $44.50 | $44.20 | $44.40 | $44.40 | 244,137 |
2022-10-25 | $43.81 | $44.15 | $43.81 | $44.03 | $44.03 | 192,288 |
2022-10-24 | $43.68 | $43.82 | $43.57 | $43.64 | $43.64 | 128,126 |
2022-10-21 | $43.35 | $43.73 | $43.31 | $43.61 | $43.61 | 97,726 |
2022-10-20 | $43.86 | $43.89 | $43.50 | $43.59 | $43.59 | 133,607 |
2022-10-19 | $43.96 | $43.99 | $43.86 | $43.91 | $43.91 | 189,041 |
2022-10-18 | $44.34 | $44.36 | $44.04 | $44.26 | $44.26 | 228,742 |
2022-10-17 | $44.38 | $44.42 | $44.11 | $44.11 | $44.11 | 181,957 |
2022-10-14 | $44.61 | $44.63 | $43.95 | $44.06 | $44.06 | 586,833 |
2022-10-13 | $43.98 | $44.44 | $43.89 | $44.18 | $44.18 | 396,487 |
2022-10-12 | $44.45 | $44.65 | $44.44 | $44.55 | $44.55 | 170,134 |
2022-10-11 | $44.61 | $44.72 | $44.49 | $44.49 | $44.49 | 87,404 |
2022-10-10 | $44.62 | $44.69 | $44.45 | $44.59 | $44.59 | 31,004 |
2022-10-07 | $44.68 | $44.79 | $44.64 | $44.74 | $44.74 | 56,271 |
2022-10-06 | $45.16 | $45.16 | $44.79 | $44.85 | $44.85 | 69,207 |
2022-10-05 | $45.11 | $45.17 | $44.94 | $45.16 | $45.16 | 111,953 |
2022-10-04 | $45.47 | $45.59 | $45.39 | $45.41 | $45.41 | 310,789 |
2022-10-03 | $45.27 | $45.57 | $45.25 | $45.26 | $45.26 | 113,108 |
2022-09-30 | $45.29 | $45.38 | $45.01 | $45.03 | $45.03 | 103,776 |
2022-09-29 | $45.25 | $45.37 | $45.17 | $45.21 | $45.21 | 252,982 |
2022-09-28 | $45.56 | $45.85 | $45.33 | $45.80 | $45.80 | 161,363 |
2022-09-27 | $44.60 | $44.94 | $44.50 | $44.89 | $44.89 | 335,634 |
2022-09-26 | $45.21 | $45.33 | $44.57 | $44.68 | $44.68 | 224,733 |
2022-09-23 | $45.69 | $45.69 | $45.23 | $45.45 | $45.45 | 96,656 |
2022-09-22 | $46.02 | $46.04 | $45.73 | $45.74 | $45.74 | 79,727 |
2022-09-21 | $46.26 | $46.37 | $46.04 | $46.36 | $46.36 | 34,133 |
2022-09-20 | $46.19 | $46.29 | $46.16 | $46.24 | $46.24 | 73,608 |
2022-09-19 | $46.34 | $46.51 | $46.34 | $46.41 | $46.41 | 71,802 |
2022-09-16 | $46.42 | $46.64 | $46.42 | $46.57 | $46.57 | 121,532 |
2022-09-15 | $46.60 | $46.69 | $46.53 | $46.55 | $46.55 | 34,849 |
2022-09-14 | $46.70 | $46.82 | $46.69 | $46.78 | $46.78 | 112,853 |
2022-09-13 | $46.85 | $46.85 | $46.68 | $46.70 | $46.70 | 49,418 |
2022-09-12 | $47.32 | $47.32 | $47.04 | $47.13 | $47.13 | 22,070 |
2022-09-09 | $47.29 | $47.33 | $47.14 | $47.16 | $47.16 | 41,375 |
2022-09-08 | $47.28 | $47.36 | $47.16 | $47.16 | $47.16 | 82,654 |
2022-09-07 | $47.27 | $47.44 | $47.27 | $47.39 | $47.39 | 45,119 |
2022-09-06 | $47.42 | $47.43 | $47.17 | $47.18 | $47.18 | 75,829 |
2022-09-02 | $47.54 | $47.64 | $47.52 | $47.59 | $47.59 | 53,084 |
2022-09-01 | $47.36 | $47.47 | $47.26 | $47.41 | $47.41 | 44,091 |
2022-08-31 | $47.89 | $47.97 | $47.68 | $47.75 | $47.62 | 76,346 |
2022-08-30 | $47.93 | $47.99 | $47.81 | $47.93 | $47.80 | 30,958 |
2022-08-29 | $47.96 | $47.97 | $47.88 | $47.94 | $47.81 | 53,492 |
2022-08-26 | $48.18 | $48.28 | $48.11 | $48.16 | $48.03 | 65,634 |
2022-08-25 | $47.97 | $48.27 | $47.96 | $48.27 | $48.14 | 54,961 |
2022-08-24 | $48.12 | $48.12 | $47.97 | $48.00 | $47.87 | 289,528 |
2022-08-23 | $48.09 | $48.36 | $48.09 | $48.16 | $48.03 | 289,097 |
2022-08-22 | $48.22 | $48.30 | $48.15 | $48.19 | $48.06 | 93,852 |
2022-08-19 | $48.54 | $48.54 | $48.27 | $48.43 | $48.29 | 67,310 |
2022-08-18 | $48.84 | $48.88 | $48.60 | $48.72 | $48.59 | 86,702 |
2022-08-17 | $48.79 | $48.79 | $48.52 | $48.62 | $48.49 | 66,661 |
2022-08-16 | $49.00 | $49.00 | $48.79 | $48.98 | $48.84 | 470,075 |
2022-08-15 | $48.91 | $49.03 | $48.91 | $48.98 | $48.84 | 64,780 |
2022-08-12 | $48.87 | $48.90 | $48.72 | $48.90 | $48.77 | 73,621 |
2022-08-11 | $49.10 | $49.10 | $48.61 | $48.70 | $48.57 | 60,590 |
2022-08-10 | $49.06 | $49.16 | $48.86 | $48.93 | $48.80 | 42,310 |
2022-08-09 | $48.72 | $48.79 | $48.68 | $48.76 | $48.63 | 32,804 |
2022-08-08 | $48.84 | $48.90 | $48.82 | $48.83 | $48.70 | 27,388 |
2022-08-05 | $48.63 | $48.74 | $48.52 | $48.63 | $48.50 | 72,990 |
2022-08-04 | $49.16 | $49.20 | $49.07 | $49.13 | $48.99 | 69,610 |
2022-08-03 | $48.66 | $48.96 | $48.58 | $48.93 | $48.80 | 158,245 |
2022-08-02 | $49.34 | $49.35 | $48.69 | $48.71 | $48.58 | 185,804 |
2022-08-01 | $49.18 | $49.32 | $49.17 | $49.30 | $49.16 | 31,003 |
2022-07-29 | $49.12 | $49.37 | $49.12 | $49.22 | $48.98 | 29,007 |
2022-07-28 | $49.10 | $49.15 | $49.03 | $49.14 | $48.90 | 52,815 |
2022-07-27 | $48.69 | $48.81 | $48.61 | $48.73 | $48.50 | 26,667 |
2022-07-26 | $48.85 | $48.85 | $48.42 | $48.51 | $48.28 | 70,744 |
2022-07-25 | $48.53 | $48.59 | $48.49 | $48.58 | $48.35 | 37,069 |
2022-07-22 | $48.66 | $48.76 | $48.59 | $48.70 | $48.47 | 161,232 |
2022-07-21 | $48.04 | $48.31 | $48.04 | $48.27 | $48.04 | 89,790 |
2022-07-20 | $48.27 | $48.27 | $47.96 | $47.96 | $47.73 | 31,428 |
2022-07-19 | $48.13 | $48.14 | $48.03 | $48.05 | $47.82 | 304,176 |
2022-07-18 | $48.05 | $48.15 | $47.96 | $48.12 | $47.89 | 337,104 |
2022-07-15 | $47.98 | $48.20 | $47.98 | $48.15 | $47.92 | 36,319 |
2022-07-14 | $47.80 | $48.10 | $47.80 | $48.04 | $47.81 | 91,314 |
2022-07-13 | $47.68 | $48.21 | $47.68 | $48.20 | $47.97 | 29,394 |
2022-07-12 | $48.02 | $48.09 | $47.90 | $47.97 | $47.74 | 472,227 |
2022-07-11 | $47.92 | $48.08 | $47.92 | $47.97 | $47.74 | 41,130 |
2022-07-08 | $47.82 | $47.84 | $47.71 | $47.78 | $47.55 | 61,451 |
2022-07-07 | $47.94 | $47.95 | $47.85 | $47.91 | $47.68 | 136,151 |
2022-07-06 | $48.44 | $48.49 | $47.98 | $47.98 | $47.75 | 121,354 |
2022-07-05 | $48.29 | $48.44 | $48.28 | $48.33 | $48.10 | 41,518 |
2022-07-01 | $48.15 | $48.43 | $48.15 | $48.21 | $47.98 | 38,419 |
2022-06-30 | $47.90 | $48.08 | $47.88 | $47.96 | $47.64 | 100,312 |
2022-06-29 | $47.41 | $47.77 | $47.41 | $47.77 | $47.45 | 58,241 |
2022-06-28 | $47.26 | $47.41 | $47.26 | $47.34 | $47.02 | 43,070 |
2022-06-27 | $47.37 | $47.56 | $47.31 | $47.42 | $47.10 | 102,774 |
2022-06-24 | $47.46 | $47.58 | $47.42 | $47.49 | $47.17 | 131,305 |
2022-06-23 | $47.53 | $47.82 | $47.52 | $47.53 | $47.21 | 64,873 |
2022-06-22 | $47.30 | $47.47 | $47.28 | $47.37 | $47.05 | 841,546 |
2022-06-21 | $46.91 | $47.08 | $46.90 | $46.98 | $46.66 | 135,756 |
2022-06-17 | $47.16 | $47.24 | $46.96 | $47.11 | $46.79 | 82,865 |
2022-06-16 | $46.71 | $47.16 | $46.66 | $47.13 | $46.81 | 185,137 |
2022-06-15 | $46.86 | $46.98 | $46.55 | $46.92 | $46.60 | 292,051 |
2022-06-14 | $46.94 | $47.01 | $46.38 | $46.45 | $46.14 | 214,901 |
2022-06-13 | $47.25 | $47.30 | $46.76 | $46.93 | $46.61 | 100,974 |
2022-06-10 | $47.93 | $48.01 | $47.66 | $47.74 | $47.42 | 124,915 |
2022-06-09 | $48.00 | $48.25 | $48.00 | $48.22 | $47.90 | 626,319 |
2022-06-08 | $48.30 | $48.31 | $48.07 | $48.10 | $47.78 | 74,687 |
2022-06-07 | $48.19 | $48.37 | $48.10 | $48.31 | $47.98 | 56,805 |
2022-06-06 | $48.39 | $48.42 | $48.08 | $48.09 | $47.77 | 91,893 |
2022-06-03 | $48.43 | $48.59 | $48.43 | $48.46 | $48.13 | 127,892 |
2022-06-02 | $48.48 | $48.60 | $48.39 | $48.58 | $48.25 | 271,329 |
2022-06-01 | $48.61 | $48.63 | $48.34 | $48.39 | $48.06 | 79,144 |
2022-05-31 | $48.73 | $48.75 | $48.65 | $48.71 | $48.29 | 63,506 |
2022-05-27 | $49.10 | $49.10 | $48.98 | $49.10 | $48.68 | 73,287 |
2022-05-26 | $49.00 | $49.16 | $48.92 | $48.96 | $48.54 | 80,589 |
2022-05-25 | $48.95 | $49.01 | $48.88 | $48.97 | $48.55 | 132,469 |
2022-05-24 | $48.64 | $48.94 | $48.64 | $48.88 | $48.46 | 335,229 |
2022-05-23 | $48.65 | $48.73 | $48.52 | $48.54 | $48.13 | 111,575 |
2022-05-20 | $48.56 | $48.79 | $48.56 | $48.68 | $48.26 | 104,171 |
2022-05-19 | $48.59 | $48.64 | $48.48 | $48.51 | $48.09 | 525,849 |
2022-05-18 | $48.15 | $48.43 | $48.15 | $48.38 | $47.97 | 92,919 |
2022-05-17 | $48.21 | $48.37 | $48.21 | $48.27 | $47.86 | 83,421 |
2022-05-16 | $48.34 | $48.57 | $48.34 | $48.50 | $48.09 | 241,107 |
2022-05-13 | $48.29 | $48.35 | $48.24 | $48.27 | $47.86 | 117,468 |
2022-05-12 | $48.31 | $48.56 | $48.20 | $48.20 | $47.79 | 129,368 |
2022-05-11 | $48.04 | $48.33 | $48.03 | $48.29 | $47.88 | 97,157 |
2022-05-10 | $48.17 | $48.37 | $48.17 | $48.22 | $47.81 | 118,459 |
2022-05-09 | $47.73 | $48.02 | $47.73 | $48.02 | $47.61 | 135,788 |
2022-05-06 | $47.79 | $47.94 | $47.76 | $47.79 | $47.38 | 59,757 |
2022-05-05 | $48.17 | $48.22 | $47.80 | $47.91 | $47.50 | 1,078,032 |
2022-05-04 | $47.88 | $48.31 | $47.87 | $48.31 | $47.90 | 105,768 |
2022-05-03 | $48.03 | $48.14 | $47.93 | $47.99 | $47.58 | 225,794 |
2022-05-02 | $47.99 | $48.02 | $47.90 | $47.92 | $47.51 | 88,315 |
2022-04-29 | $48.23 | $48.42 | $48.23 | $48.30 | $47.81 | 320,947 |
2022-04-28 | $48.46 | $48.57 | $48.41 | $48.45 | $47.96 | 97,996 |
2022-04-27 | $48.59 | $48.65 | $48.52 | $48.58 | $48.09 | 485,595 |
2022-04-26 | $48.67 | $48.71 | $48.55 | $48.61 | $48.12 | 131,730 |
2022-04-25 | $48.30 | $48.56 | $48.30 | $48.44 | $47.95 | 160,584 |
2022-04-22 | $48.10 | $48.25 | $48.10 | $48.15 | $47.67 | 129,548 |
2022-04-21 | $48.40 | $48.40 | $48.12 | $48.22 | $47.74 | 1,036,944 |
2022-04-20 | $48.33 | $48.44 | $48.11 | $48.41 | $47.92 | 252,106 |
2022-04-19 | $48.35 | $48.45 | $48.25 | $48.25 | $47.77 | 143,192 |
2022-04-18 | $48.57 | $48.61 | $48.41 | $48.42 | $47.93 | 349,894 |
2022-04-14 | $48.95 | $48.95 | $48.67 | $48.69 | $48.20 | 130,835 |
2022-04-13 | $48.95 | $49.14 | $48.95 | $49.04 | $48.54 | 273,351 |
2022-04-12 | $48.99 | $49.11 | $48.91 | $48.94 | $48.45 | 345,301 |
2022-04-11 | $48.70 | $48.83 | $48.70 | $48.78 | $48.29 | 306,639 |
2022-04-08 | $49.06 | $49.14 | $48.99 | $49.07 | $48.57 | 880,589 |
2022-04-07 | $49.24 | $49.29 | $49.18 | $49.19 | $48.69 | 93,546 |
2022-04-06 | $49.10 | $49.26 | $49.10 | $49.24 | $48.75 | 38,258 |
2022-04-05 | $49.64 | $49.64 | $49.31 | $49.40 | $48.90 | 151,474 |
2022-04-04 | $49.71 | $49.73 | $49.64 | $49.72 | $49.22 | 47,727 |
2022-04-01 | $49.60 | $49.69 | $49.57 | $49.66 | $49.16 | 87,344 |
2022-03-31 | $49.97 | $49.99 | $49.91 | $49.92 | $49.35 | 145,177 |
2022-03-30 | $49.70 | $49.87 | $49.70 | $49.84 | $49.28 | 95,629 |
2022-03-29 | $49.64 | $49.77 | $49.64 | $49.74 | $49.18 | 267,885 |
2022-03-28 | $49.48 | $49.56 | $49.47 | $49.50 | $48.94 | 61,951 |
2022-03-25 | $49.77 | $49.80 | $49.42 | $49.43 | $48.87 | 169,352 |
2022-03-24 | $50.00 | $50.01 | $49.92 | $49.92 | $49.36 | 78,737 |
2022-03-23 | $49.98 | $50.11 | $49.98 | $50.11 | $49.54 | 37,174 |
2022-03-22 | $50.00 | $50.00 | $49.87 | $49.92 | $49.36 | 172,844 |
2022-03-21 | $50.34 | $50.35 | $50.00 | $50.03 | $49.46 | 63,586 |
2022-03-18 | $50.39 | $50.64 | $50.39 | $50.48 | $49.91 | 35,958 |
2022-03-17 | $50.41 | $50.46 | $50.39 | $50.42 | $49.85 | 51,145 |
2022-03-16 | $50.41 | $50.44 | $50.23 | $50.35 | $49.78 | 41,491 |
2022-03-15 | $50.53 | $50.57 | $50.41 | $50.44 | $49.87 | 52,194 |
2022-03-14 | $50.68 | $50.68 | $50.47 | $50.47 | $49.90 | 37,254 |
2022-03-11 | $50.92 | $50.94 | $50.87 | $50.91 | $50.33 | 41,567 |
2022-03-10 | $50.99 | $51.01 | $50.87 | $50.93 | $50.35 | 37,014 |
2022-03-09 | $51.08 | $51.14 | $50.99 | $51.11 | $50.53 | 79,177 |
2022-03-08 | $51.17 | $51.22 | $51.15 | $51.19 | $50.61 | 69,849 |
2022-03-07 | $51.41 | $51.49 | $51.38 | $51.38 | $50.80 | 48,332 |
2022-03-04 | $51.45 | $51.57 | $51.45 | $51.50 | $50.92 | 44,331 |
2022-03-03 | $51.19 | $51.32 | $51.19 | $51.32 | $50.74 | 93,093 |
2022-03-02 | $51.55 | $51.56 | $51.26 | $51.26 | $50.68 | 180,717 |
2022-03-01 | $51.55 | $51.66 | $51.51 | $51.55 | $50.97 | 65,061 |
2022-02-28 | $51.25 | $51.42 | $51.25 | $51.38 | $50.76 | 140,556 |
2022-02-25 | $51.10 | $51.10 | $51.03 | $51.08 | $50.47 | 42,686 |
2022-02-24 | $51.15 | $51.18 | $51.12 | $51.16 | $50.55 | 52,407 |
2022-02-23 | $51.10 | $51.13 | $51.06 | $51.06 | $50.45 | 39,112 |
2022-02-22 | $51.19 | $51.23 | $51.16 | $51.20 | $50.59 | 46,613 |
2022-02-18 | $51.26 | $51.31 | $51.19 | $51.22 | $50.61 | 149,106 |
2022-02-17 | $51.17 | $51.28 | $51.17 | $51.27 | $50.65 | 103,725 |
2022-02-16 | $51.16 | $51.18 | $51.12 | $51.17 | $50.56 | 52,319 |
2022-02-15 | $51.11 | $51.20 | $51.11 | $51.14 | $50.53 | 70,427 |
2022-02-14 | $51.23 | $51.28 | $51.16 | $51.21 | $50.60 | 54,591 |
2022-02-11 | $51.20 | $51.28 | $51.09 | $51.25 | $50.64 | 108,880 |
2022-02-10 | $51.30 | $51.33 | $51.18 | $51.18 | $50.57 | 107,240 |
2022-02-09 | $51.51 | $51.56 | $51.48 | $51.50 | $50.88 | 104,928 |
2022-02-08 | $51.62 | $51.62 | $51.52 | $51.52 | $50.90 | 208,624 |
2022-02-07 | $51.61 | $51.65 | $51.59 | $51.63 | $51.01 | 106,719 |
2022-02-04 | $51.73 | $51.73 | $51.66 | $51.66 | $51.04 | 98,697 |
2022-02-03 | $51.90 | $51.94 | $51.89 | $51.92 | $51.30 | 52,284 |
2022-02-02 | $51.92 | $51.98 | $51.91 | $51.96 | $51.34 | 189,972 |
2022-02-01 | $51.95 | $52.00 | $51.91 | $51.95 | $51.33 | 102,247 |
2022-01-31 | $51.95 | $52.01 | $51.93 | $52.01 | $51.36 | 808,399 |
2022-01-28 | $51.95 | $51.99 | $51.92 | $51.99 | $51.34 | 56,707 |
2022-01-27 | $51.88 | $51.93 | $51.87 | $51.89 | $51.24 | 124,559 |
2022-01-26 | $52.09 | $52.10 | $51.86 | $51.87 | $51.22 | 112,653 |
2022-01-25 | $52.11 | $52.14 | $52.07 | $52.10 | $51.45 | 57,361 |
2022-01-24 | $52.09 | $52.14 | $52.05 | $52.10 | $51.45 | 52,605 |
2022-01-21 | $52.00 | $52.05 | $51.96 | $51.96 | $51.31 | 323,080 |
2022-01-20 | $51.89 | $51.98 | $51.89 | $51.97 | $51.32 | 211,512 |
2022-01-19 | $51.85 | $51.94 | $51.85 | $51.92 | $51.27 | 131,213 |
2022-01-18 | $52.01 | $52.01 | $51.78 | $51.85 | $51.20 | 623,667 |
2022-01-14 | $52.18 | $52.20 | $52.13 | $52.13 | $51.48 | 39,902 |
2022-01-13 | $52.22 | $52.25 | $52.20 | $52.21 | $51.55 | 141,232 |
2022-01-12 | $52.22 | $52.27 | $52.21 | $52.24 | $51.58 | 2,176,303 |
2022-01-11 | $52.15 | $52.22 | $52.06 | $52.20 | $51.54 | 142,187 |
2022-01-10 | $52.20 | $52.20 | $52.13 | $52.18 | $51.52 | 96,456 |
2022-01-07 | $52.36 | $52.36 | $52.24 | $52.30 | $51.64 | 61,823 |
2022-01-06 | $52.43 | $52.44 | $52.40 | $52.42 | $51.76 | 56,127 |
2022-01-05 | $52.59 | $52.59 | $52.50 | $52.52 | $51.86 | 73,683 |
2022-01-04 | $52.55 | $52.58 | $52.54 | $52.58 | $51.92 | 50,473 |
2022-01-03 | $52.66 | $52.67 | $52.59 | $52.61 | $51.95 | 105,074 |
2021-12-31 | $52.67 | $52.69 | $52.62 | $52.68 | $52.02 | 97,776 |
2021-12-30 | $52.63 | $52.63 | $52.59 | $52.63 | $51.97 | 69,792 |
2021-12-29 | $52.71 | $52.71 | $52.67 | $52.68 | $52.02 | 43,324 |
2021-12-28 | $52.69 | $52.71 | $52.69 | $52.70 | $52.04 | 109,138 |
2021-12-27 | $52.67 | $52.70 | $52.66 | $52.70 | $52.04 | 70,563 |
2021-12-23 | $52.67 | $52.69 | $52.64 | $52.68 | $52.02 | 55,333 |
2021-12-22 | $52.68 | $52.73 | $52.68 | $52.72 | $52.02 | 44,270 |
2021-12-21 | $52.76 | $52.77 | $52.71 | $52.74 | $52.04 | 65,903 |
2021-12-20 | $52.77 | $52.81 | $52.73 | $52.76 | $52.06 | 58,635 |
2021-12-17 | $52.77 | $52.81 | $52.76 | $52.78 | $52.08 | 65,330 |
2021-12-16 | $52.72 | $52.75 | $52.70 | $52.74 | $52.04 | 74,038 |
2021-12-15 | $52.72 | $52.72 | $52.67 | $52.69 | $51.99 | 70,718 |
2021-12-14 | $52.75 | $52.75 | $52.69 | $52.69 | $51.99 | 205,054 |
2021-12-13 | $52.69 | $52.75 | $52.69 | $52.73 | $52.03 | 69,033 |
2021-12-10 | $52.72 | $52.75 | $52.64 | $52.69 | $51.99 | 31,370 |
2021-12-09 | $52.67 | $52.70 | $52.65 | $52.70 | $52.00 | 39,582 |
2021-12-08 | $52.69 | $52.70 | $52.65 | $52.67 | $51.97 | 92,350 |
2021-12-07 | $52.73 | $52.77 | $52.71 | $52.71 | $52.01 | 34,737 |
2021-12-06 | $52.79 | $52.82 | $52.76 | $52.79 | $52.09 | 78,205 |
2021-12-03 | $52.76 | $52.79 | $52.74 | $52.79 | $52.09 | 49,934 |
2021-12-02 | $52.81 | $52.81 | $52.76 | $52.80 | $52.10 | 121,777 |
2021-12-01 | $52.78 | $52.82 | $52.73 | $52.81 | $52.11 | 94,733 |
2021-11-30 | $52.88 | $52.95 | $52.86 | $52.87 | $52.13 | 731,093 |
2021-11-29 | $52.81 | $52.86 | $52.80 | $52.86 | $52.12 | 86,419 |
2021-11-26 | $52.64 | $52.78 | $52.64 | $52.78 | $52.04 | 61,487 |
2021-11-24 | $52.64 | $52.66 | $52.62 | $52.66 | $51.92 | 44,594 |
2021-11-23 | $52.76 | $52.76 | $52.68 | $52.72 | $51.98 | 69,618 |
2021-11-22 | $52.84 | $52.84 | $52.79 | $52.81 | $52.07 | 81,801 |
2021-11-19 | $52.90 | $52.91 | $52.86 | $52.89 | $52.15 | 46,541 |
2021-11-18 | $52.83 | $52.85 | $52.82 | $52.85 | $52.11 | 38,832 |
2021-11-17 | $52.79 | $52.82 | $52.78 | $52.82 | $52.08 | 76,409 |
2021-11-16 | $52.81 | $52.82 | $52.79 | $52.80 | $52.06 | 78,790 |
2021-11-15 | $52.87 | $52.87 | $52.79 | $52.81 | $52.07 | 77,768 |
2021-11-12 | $52.85 | $52.90 | $52.83 | $52.87 | $52.13 | 35,587 |
2021-11-11 | $52.85 | $52.89 | $52.84 | $52.85 | $52.11 | 38,445 |
2021-11-10 | $53.03 | $53.03 | $52.89 | $52.90 | $52.16 | 47,348 |
2021-11-09 | $53.05 | $53.10 | $53.05 | $53.08 | $52.33 | 38,387 |
2021-11-08 | $53.06 | $53.09 | $53.05 | $53.05 | $52.30 | 46,369 |
2021-11-05 | $53.02 | $53.04 | $53.01 | $53.01 | $52.26 | 56,121 |
2021-11-04 | $52.97 | $53.01 | $52.96 | $52.96 | $52.22 | 82,289 |
2021-11-03 | $52.99 | $52.99 | $52.93 | $52.97 | $52.23 | 46,533 |
2021-11-02 | $52.96 | $52.99 | $52.95 | $52.99 | $52.25 | 121,310 |
2021-11-01 | $52.91 | $52.94 | $52.90 | $52.94 | $52.20 | 76,378 |
2021-10-29 | $52.91 | $52.97 | $52.90 | $52.95 | $52.16 | 80,151 |
2021-10-28 | $52.97 | $52.98 | $52.91 | $52.95 | $52.16 | 148,000 |
2021-10-27 | $52.90 | $52.95 | $52.89 | $52.95 | $52.16 | 68,685 |
2021-10-26 | $52.87 | $52.90 | $52.87 | $52.90 | $52.11 | 42,166 |
2021-10-25 | $52.83 | $52.88 | $52.83 | $52.88 | $52.09 | 283,948 |
2021-10-22 | $52.80 | $52.85 | $52.80 | $52.84 | $52.05 | 114,196 |
2021-10-21 | $52.88 | $52.88 | $52.83 | $52.85 | $52.06 | 90,394 |
2021-10-20 | $52.91 | $52.93 | $52.88 | $52.91 | $52.12 | 95,830 |
2021-10-19 | $52.89 | $52.92 | $52.87 | $52.90 | $52.11 | 128,278 |
2021-10-18 | $52.94 | $52.94 | $52.83 | $52.91 | $52.12 | 267,103 |
2021-10-15 | $52.99 | $53.02 | $52.95 | $52.96 | $52.16 | 37,584 |
2021-10-14 | $52.93 | $53.00 | $52.93 | $53.00 | $52.21 | 139,811 |
2021-10-13 | $52.89 | $52.95 | $52.89 | $52.95 | $52.16 | 31,509 |
2021-10-12 | $52.92 | $52.96 | $52.89 | $52.95 | $52.16 | 70,417 |
2021-10-11 | $52.94 | $52.95 | $52.90 | $52.90 | $52.11 | 27,164 |
2021-10-08 | $53.07 | $53.07 | $52.96 | $52.98 | $52.19 | 45,537 |
2021-10-07 | $53.09 | $53.09 | $53.03 | $53.05 | $52.25 | 373,126 |
2021-10-06 | $53.09 | $53.11 | $53.08 | $53.09 | $52.29 | 47,047 |
2021-10-05 | $53.19 | $53.20 | $53.12 | $53.12 | $52.32 | 60,053 |
2021-10-04 | $53.23 | $53.23 | $53.18 | $53.20 | $52.40 | 85,208 |
2021-10-01 | $53.12 | $53.15 | $53.11 | $53.15 | $52.35 | 165,726 |
2021-09-30 | $53.09 | $53.16 | $53.07 | $53.16 | $52.31 | 280,510 |
2021-09-29 | $53.07 | $53.12 | $53.01 | $53.07 | $52.22 | 86,421 |
2021-09-28 | $53.06 | $53.09 | $53.04 | $53.07 | $52.22 | 196,223 |
2021-09-27 | $53.09 | $53.14 | $53.09 | $53.14 | $52.29 | 194,760 |
2021-09-24 | $53.08 | $53.18 | $53.07 | $53.18 | $52.33 | 215,735 |
2021-09-23 | $53.22 | $53.22 | $53.10 | $53.13 | $52.28 | 52,421 |
2021-09-22 | $53.23 | $53.26 | $53.20 | $53.21 | $52.36 | 23,721 |
2021-09-21 | $53.23 | $53.27 | $53.22 | $53.25 | $52.40 | 63,162 |
2021-09-20 | $53.25 | $53.26 | $53.17 | $53.23 | $52.38 | 46,952 |
2021-09-17 | $53.25 | $53.25 | $53.20 | $53.21 | $52.36 | 29,009 |
2021-09-16 | $53.21 | $53.28 | $53.19 | $53.20 | $52.35 | 49,429 |
2021-09-15 | $53.31 | $53.31 | $53.30 | $53.30 | $52.45 | 32,969 |
2021-09-14 | $53.25 | $53.28 | $53.25 | $53.27 | $52.42 | 16,698 |
2021-09-13 | $53.22 | $53.26 | $53.22 | $53.25 | $52.40 | 25,533 |
2021-09-10 | $53.22 | $53.24 | $53.19 | $53.23 | $52.38 | 23,883 |
2021-09-09 | $53.25 | $53.27 | $53.22 | $53.25 | $52.40 | 24,189 |
2021-09-08 | $53.30 | $53.30 | $53.24 | $53.25 | $52.40 | 23,864 |
2021-09-07 | $53.25 | $53.26 | $53.22 | $53.24 | $52.39 | 37,328 |
2021-09-03 | $53.22 | $53.26 | $53.22 | $53.25 | $52.40 | 52,091 |
2021-09-02 | $53.20 | $53.26 | $53.20 | $53.24 | $52.39 | 33,239 |
2021-09-01 | $53.20 | $53.22 | $53.20 | $53.21 | $52.36 | 32,603 |
2021-08-31 | $53.28 | $53.29 | $53.25 | $53.26 | $52.36 | 197,474 |
2021-08-30 | $53.25 | $53.27 | $53.24 | $53.26 | $52.35 | 18,310 |
2021-08-27 | $53.13 | $53.23 | $53.13 | $53.21 | $52.31 | 53,149 |
2021-08-26 | $53.15 | $53.15 | $53.13 | $53.15 | $52.25 | 42,720 |
2021-08-25 | $53.19 | $53.24 | $53.16 | $53.18 | $52.28 | 103,769 |
2021-08-24 | $53.24 | $53.24 | $53.17 | $53.20 | $52.30 | 29,264 |
2021-08-23 | $53.15 | $53.18 | $53.14 | $53.18 | $52.28 | 19,481 |
2021-08-20 | $53.18 | $53.19 | $53.15 | $53.15 | $52.25 | 34,029 |
2021-08-19 | $53.13 | $53.18 | $53.12 | $53.15 | $52.24 | 108,309 |
2021-08-18 | $53.13 | $53.16 | $53.13 | $53.14 | $52.24 | 30,834 |
2021-08-17 | $53.20 | $53.20 | $53.12 | $53.14 | $52.24 | 145,226 |
2021-08-16 | $53.24 | $53.25 | $53.14 | $53.18 | $52.28 | 81,685 |
2021-08-13 | $53.17 | $53.27 | $53.17 | $53.22 | $52.32 | 54,948 |
2021-08-12 | $53.20 | $53.24 | $53.20 | $53.21 | $52.30 | 21,057 |
2021-08-11 | $53.16 | $53.20 | $53.14 | $53.18 | $52.28 | 33,828 |
2021-08-10 | $53.14 | $53.14 | $53.09 | $53.12 | $52.21 | 37,617 |
2021-08-09 | $53.20 | $53.23 | $53.15 | $53.16 | $52.26 | 23,327 |
2021-08-06 | $53.22 | $53.25 | $53.21 | $53.23 | $52.33 | 24,036 |
2021-08-05 | $53.33 | $53.33 | $53.26 | $53.29 | $52.38 | 23,441 |
2021-08-04 | $53.37 | $53.37 | $53.27 | $53.29 | $52.39 | 34,842 |
2021-08-03 | $53.37 | $53.39 | $53.36 | $53.38 | $52.48 | 118,650 |
2021-08-02 | $53.30 | $53.33 | $53.28 | $53.32 | $52.42 | 29,120 |
2021-07-30 | $53.27 | $53.35 | $53.27 | $53.33 | $52.37 | 99,465 |
2021-07-29 | $53.29 | $53.32 | $53.28 | $53.31 | $52.35 | 66,590 |
2021-07-28 | $53.30 | $53.30 | $53.23 | $53.29 | $52.33 | 39,822 |
2021-07-27 | $53.24 | $53.27 | $53.22 | $53.26 | $52.30 | 33,729 |
2021-07-26 | $53.22 | $53.26 | $53.22 | $53.24 | $52.28 | 21,133 |
2021-07-23 | $53.23 | $53.26 | $53.22 | $53.25 | $52.29 | 51,080 |
2021-07-22 | $53.13 | $53.19 | $53.13 | $53.19 | $52.24 | 28,230 |
2021-07-21 | $53.20 | $53.22 | $53.18 | $53.20 | $52.24 | 30,708 |
2021-07-20 | $53.23 | $53.27 | $53.21 | $53.25 | $52.29 | 66,122 |
2021-07-19 | $53.18 | $53.27 | $53.17 | $53.27 | $52.31 | 84,843 |
2021-07-16 | $53.13 | $53.17 | $53.06 | $53.14 | $52.19 | 129,051 |
2021-07-15 | $53.18 | $53.18 | $53.13 | $53.17 | $52.22 | 27,574 |
2021-07-14 | $53.06 | $53.16 | $53.06 | $53.16 | $52.21 | 24,008 |
2021-07-13 | $53.11 | $53.11 | $53.03 | $53.06 | $52.11 | 210,858 |
2021-07-12 | $53.12 | $53.15 | $53.11 | $53.15 | $52.19 | 48,097 |
2021-07-09 | $53.17 | $53.17 | $53.14 | $53.15 | $52.19 | 38,403 |
2021-07-08 | $53.18 | $53.24 | $53.18 | $53.23 | $52.28 | 230,330 |
2021-07-07 | $53.18 | $53.18 | $53.17 | $53.18 | $52.23 | 14,666 |
2021-07-06 | $53.15 | $53.18 | $53.13 | $53.18 | $52.23 | 220,570 |
2021-07-02 | $53.13 | $53.14 | $53.11 | $53.12 | $52.17 | 27,890 |
2021-07-01 | $53.06 | $53.08 | $53.05 | $53.08 | $52.13 | 23,218 |
2021-06-30 | $53.11 | $53.17 | $53.11 | $53.15 | $52.14 | 118,713 |
2021-06-29 | $53.07 | $53.13 | $53.07 | $53.11 | $52.11 | 133,554 |
2021-06-28 | $53.08 | $53.10 | $53.07 | $53.08 | $52.08 | 22,831 |
2021-06-25 | $53.05 | $53.08 | $53.03 | $53.06 | $52.05 | 25,736 |
2021-06-24 | $53.05 | $53.09 | $53.04 | $53.05 | $52.05 | 185,092 |
2021-06-23 | $53.04 | $53.07 | $53.03 | $53.05 | $52.05 | 33,213 |
2021-06-22 | $52.99 | $53.02 | $52.99 | $53.02 | $52.02 | 42,043 |
2021-06-21 | $53.00 | $53.00 | $52.95 | $52.98 | $51.98 | 111,533 |
2021-06-18 | $53.00 | $53.03 | $52.97 | $53.03 | $52.03 | 49,747 |
2021-06-17 | $52.97 | $53.01 | $52.95 | $53.00 | $52.00 | 71,338 |
2021-06-16 | $53.08 | $53.09 | $52.97 | $52.98 | $51.98 | 92,293 |
2021-06-15 | $53.11 | $53.11 | $53.05 | $53.08 | $52.08 | 62,752 |
2021-06-14 | $53.12 | $53.14 | $53.08 | $53.10 | $52.10 | 68,684 |
2021-06-11 | $53.16 | $53.18 | $53.12 | $53.15 | $52.14 | 30,352 |
2021-06-10 | $53.14 | $53.18 | $53.14 | $53.18 | $52.17 | 48,990 |
2021-06-09 | $53.13 | $53.17 | $53.13 | $53.17 | $52.16 | 47,586 |
2021-06-08 | $53.12 | $53.16 | $53.12 | $53.15 | $52.14 | 87,899 |
2021-06-07 | $53.12 | $53.16 | $53.12 | $53.16 | $52.15 | 76,861 |
2021-06-04 | $53.12 | $53.15 | $53.05 | $53.12 | $52.12 | 208,732 |
2021-06-03 | $53.13 | $53.14 | $53.12 | $53.13 | $52.13 | 36,427 |
2021-06-02 | $53.14 | $53.16 | $53.12 | $53.14 | $52.13 | 141,102 |
2021-06-01 | $53.11 | $53.13 | $53.07 | $53.13 | $52.13 | 59,180 |
2021-05-28 | $53.16 | $53.18 | $53.15 | $53.18 | $52.12 | 86,380 |
2021-05-27 | $53.22 | $53.24 | $53.21 | $53.24 | $52.18 | 136,055 |
2021-05-26 | $53.25 | $53.25 | $53.22 | $53.25 | $52.19 | 47,565 |
2021-05-25 | $53.22 | $53.27 | $53.22 | $53.25 | $52.19 | 35,757 |
2021-05-24 | $53.18 | $53.22 | $53.18 | $53.21 | $52.15 | 101,850 |
2021-05-21 | $53.14 | $53.18 | $53.13 | $53.15 | $52.09 | 330,430 |
2021-05-20 | $53.13 | $53.18 | $53.13 | $53.13 | $52.07 | 189,053 |
2021-05-19 | $53.16 | $53.19 | $53.13 | $53.14 | $52.08 | 129,852 |
2021-05-18 | $53.15 | $53.16 | $53.13 | $53.16 | $52.10 | 38,037 |
2021-05-17 | $53.16 | $53.20 | $53.16 | $53.16 | $52.11 | 60,192 |
2021-05-14 | $53.18 | $53.18 | $53.14 | $53.16 | $52.10 | 57,556 |
2021-05-13 | $53.10 | $53.16 | $53.10 | $53.16 | $52.10 | 49,651 |
2021-05-12 | $53.19 | $53.19 | $53.12 | $53.12 | $52.06 | 86,915 |
2021-05-11 | $53.20 | $53.21 | $53.17 | $53.19 | $52.13 | 40,146 |
2021-05-10 | $53.28 | $53.32 | $53.23 | $53.23 | $52.17 | 49,475 |
2021-05-07 | $53.35 | $53.37 | $53.32 | $53.32 | $52.26 | 69,901 |
2021-05-06 | $53.32 | $53.34 | $53.31 | $53.34 | $52.28 | 104,772 |
2021-05-05 | $53.28 | $53.34 | $53.27 | $53.34 | $52.28 | 134,181 |
2021-05-04 | $53.31 | $53.36 | $53.29 | $53.33 | $52.27 | 57,460 |
2021-05-03 | $53.25 | $53.31 | $53.25 | $53.29 | $52.23 | 71,188 |
2021-04-30 | $53.27 | $53.32 | $53.27 | $53.32 | $52.21 | 82,821 |
2021-04-29 | $53.22 | $53.28 | $53.21 | $53.28 | $52.17 | 57,013 |
2021-04-28 | $53.21 | $53.27 | $53.20 | $53.27 | $52.16 | 75,927 |
2021-04-27 | $53.27 | $53.28 | $53.24 | $53.25 | $52.14 | 92,435 |
2021-04-26 | $53.30 | $53.32 | $53.29 | $53.31 | $52.20 | 33,885 |
2021-04-23 | $53.34 | $53.34 | $53.28 | $53.30 | $52.19 | 61,529 |
2021-04-22 | $53.33 | $53.36 | $53.30 | $53.35 | $52.24 | 45,515 |
2021-04-21 | $53.29 | $53.34 | $53.28 | $53.34 | $52.23 | 101,280 |
2021-04-20 | $53.26 | $53.31 | $53.25 | $53.29 | $52.18 | 104,182 |
2021-04-19 | $53.26 | $53.30 | $53.21 | $53.28 | $52.17 | 221,159 |
2021-04-16 | $53.26 | $53.28 | $53.25 | $53.26 | $52.15 | 240,829 |
2021-04-15 | $53.24 | $53.35 | $53.24 | $53.31 | $52.20 | 77,263 |
2021-04-14 | $53.23 | $53.25 | $53.22 | $53.23 | $52.12 | 48,074 |
2021-04-13 | $53.16 | $53.24 | $53.14 | $53.19 | $52.08 | 61,767 |
2021-04-12 | $53.13 | $53.16 | $53.10 | $53.14 | $52.03 | 56,013 |
2021-04-09 | $53.14 | $53.18 | $53.09 | $53.16 | $52.05 | 75,799 |
2021-04-08 | $53.14 | $53.19 | $53.13 | $53.18 | $52.07 | 118,911 |
2021-04-07 | $53.17 | $53.20 | $53.17 | $53.18 | $52.07 | 58,571 |
2021-04-06 | $53.11 | $53.19 | $53.11 | $53.16 | $52.05 | 193,491 |
2021-04-05 | $53.09 | $53.13 | $53.09 | $53.09 | $51.98 | 46,237 |
2021-04-01 | $53.01 | $53.06 | $53.00 | $53.05 | $51.94 | 75,962 |
2021-03-31 | $53.07 | $53.08 | $53.04 | $53.06 | $51.90 | 62,884 |
2021-03-30 | $53.02 | $53.09 | $52.98 | $53.03 | $51.87 | 148,801 |
2021-03-29 | $53.09 | $53.09 | $53.03 | $53.03 | $51.87 | 42,018 |
2021-03-26 | $53.12 | $53.13 | $53.08 | $53.10 | $51.94 | 76,440 |
2021-03-25 | $53.17 | $53.18 | $53.14 | $53.14 | $51.98 | 46,591 |
2021-03-24 | $53.14 | $53.16 | $53.12 | $53.14 | $51.98 | 53,761 |
2021-03-23 | $53.05 | $53.11 | $53.05 | $53.11 | $51.94 | 89,815 |
2021-03-22 | $53.01 | $53.05 | $53.01 | $53.05 | $51.89 | 38,017 |
2021-03-19 | $53.02 | $53.06 | $53.01 | $53.06 | $51.90 | 50,185 |
2021-03-18 | $53.02 | $53.07 | $53.02 | $53.06 | $51.90 | 48,299 |
2021-03-17 | $53.08 | $53.16 | $53.05 | $53.15 | $51.99 | 56,385 |
2021-03-16 | $53.16 | $53.16 | $53.13 | $53.16 | $52.00 | 46,933 |
2021-03-15 | $53.18 | $53.22 | $53.14 | $53.17 | $52.01 | 45,244 |
2021-03-12 | $53.16 | $53.21 | $53.16 | $53.19 | $52.03 | 86,668 |
2021-03-11 | $53.23 | $53.27 | $53.22 | $53.25 | $52.09 | 52,813 |
2021-03-10 | $53.22 | $53.28 | $53.22 | $53.25 | $52.09 | 101,199 |
2021-03-09 | $53.27 | $53.27 | $53.24 | $53.26 | $52.10 | 91,168 |
2021-03-08 | $53.28 | $53.28 | $53.22 | $53.24 | $52.08 | 97,582 |
2021-03-05 | $53.28 | $53.32 | $53.28 | $53.32 | $52.15 | 60,764 |
2021-03-04 | $53.39 | $53.40 | $53.32 | $53.34 | $52.17 | 34,729 |
2021-03-03 | $53.41 | $53.41 | $53.35 | $53.37 | $52.20 | 70,322 |
2021-03-02 | $53.38 | $53.41 | $53.35 | $53.41 | $52.24 | 136,679 |
2021-03-01 | $53.31 | $53.38 | $53.28 | $53.35 | $52.18 | 126,814 |
2021-02-26 | $53.19 | $53.28 | $53.14 | $53.28 | $52.07 | 151,446 |
2021-02-25 | $53.25 | $53.31 | $53.11 | $53.14 | $51.93 | 284,003 |
2021-02-24 | $53.33 | $53.36 | $53.27 | $53.35 | $52.13 | 288,511 |
2021-02-23 | $53.35 | $53.37 | $53.33 | $53.37 | $52.15 | 129,781 |
2021-02-22 | $53.41 | $53.44 | $53.36 | $53.37 | $52.15 | 47,194 |
2021-02-19 | $53.43 | $53.44 | $53.36 | $53.41 | $52.19 | 68,956 |
2021-02-18 | $53.44 | $53.48 | $53.43 | $53.45 | $52.23 | 57,879 |
2021-02-17 | $53.41 | $53.46 | $53.41 | $53.44 | $52.22 | 100,629 |
2021-02-16 | $53.46 | $53.47 | $53.37 | $53.41 | $52.19 | 190,207 |
2021-02-12 | $53.55 | $53.56 | $53.48 | $53.49 | $52.27 | 81,154 |
2021-02-11 | $53.59 | $53.60 | $53.56 | $53.58 | $52.36 | 297,996 |
2021-02-10 | $53.61 | $53.63 | $53.58 | $53.60 | $52.38 | 150,549 |
2021-02-09 | $53.56 | $53.61 | $53.55 | $53.59 | $52.37 | 111,834 |
2021-02-08 | $53.59 | $53.60 | $53.56 | $53.57 | $52.35 | 73,402 |
2021-02-05 | $53.60 | $53.62 | $53.59 | $53.60 | $52.38 | 61,170 |
2021-02-04 | $53.58 | $53.75 | $53.56 | $53.58 | $52.36 | 114,205 |
2021-02-03 | $53.61 | $53.63 | $53.59 | $53.60 | $52.38 | 45,016 |
2021-02-02 | $53.57 | $53.62 | $53.57 | $53.58 | $52.36 | 64,376 |
2021-02-01 | $53.52 | $53.55 | $53.50 | $53.53 | $52.31 | 119,111 |
2021-01-29 | $53.51 | $53.59 | $53.50 | $53.58 | $52.30 | 82,479 |
2021-01-28 | $53.52 | $53.53 | $53.47 | $53.53 | $52.25 | 41,383 |
2021-01-27 | $53.52 | $53.57 | $53.52 | $53.55 | $52.27 | 67,839 |
2021-01-26 | $53.52 | $53.54 | $53.48 | $53.54 | $52.26 | 135,487 |
2021-01-25 | $53.55 | $53.59 | $53.54 | $53.59 | $52.31 | 123,962 |
2021-01-22 | $53.53 | $53.58 | $53.52 | $53.56 | $52.28 | 131,659 |
2021-01-21 | $53.55 | $53.58 | $53.52 | $53.53 | $52.25 | 198,419 |
2021-01-20 | $53.54 | $53.60 | $53.51 | $53.55 | $52.27 | 226,775 |
2021-01-19 | $53.52 | $53.58 | $53.50 | $53.58 | $52.30 | 104,130 |
2021-01-15 | $53.52 | $53.59 | $53.50 | $53.54 | $52.26 | 327,530 |
2021-01-14 | $53.55 | $53.63 | $53.55 | $53.57 | $52.29 | 201,294 |
2021-01-13 | $53.56 | $53.61 | $53.54 | $53.55 | $52.27 | 65,440 |
2021-01-12 | $53.57 | $53.58 | $53.47 | $53.53 | $52.25 | 136,329 |
2021-01-11 | $53.53 | $53.64 | $53.53 | $53.57 | $52.29 | 236,691 |
2021-01-08 | $53.57 | $53.65 | $53.43 | $53.54 | $52.26 | 107,226 |
2021-01-07 | $53.50 | $53.60 | $53.48 | $53.52 | $52.24 | 167,659 |
2021-01-06 | $53.48 | $53.70 | $53.45 | $53.56 | $52.28 | 189,074 |
2021-01-05 | $53.48 | $53.62 | $53.47 | $53.56 | $52.28 | 142,259 |
2021-01-04 | $53.41 | $53.60 | $53.37 | $53.56 | $52.28 | 155,164 |
2020-12-31 | $53.51 | $53.55 | $53.31 | $53.46 | $52.18 | 43,783 |
2020-12-30 | $53.38 | $53.38 | $53.34 | $53.36 | $52.09 | 40,506 |
2020-12-29 | $53.66 | $53.69 | $53.65 | $53.69 | $52.10 | 39,842 |
2020-12-28 | $53.64 | $53.64 | $53.61 | $53.62 | $52.03 | 24,524 |
2020-12-24 | $53.64 | $53.64 | $53.61 | $53.62 | $52.03 | 14,760 |
2020-12-23 | $53.62 | $53.62 | $53.59 | $53.61 | $52.03 | 78,032 |
2020-12-22 | $53.60 | $53.64 | $53.60 | $53.63 | $52.04 | 31,348 |
2020-12-21 | $53.64 | $53.67 | $53.63 | $53.63 | $52.04 | 73,718 |
2020-12-18 | $53.62 | $53.65 | $53.54 | $53.65 | $52.06 | 47,322 |
2020-12-17 | $53.57 | $53.63 | $53.56 | $53.58 | $52.00 | 271,535 |
2020-12-16 | $53.55 | $53.58 | $53.55 | $53.58 | $52.00 | 34,226 |
2020-12-15 | $53.55 | $53.59 | $53.52 | $53.53 | $51.95 | 41,740 |
2020-12-14 | $53.50 | $53.52 | $53.49 | $53.50 | $51.92 | 71,428 |
2020-12-11 | $53.49 | $53.52 | $53.47 | $53.52 | $51.94 | 35,448 |
2020-12-10 | $53.51 | $53.51 | $53.47 | $53.49 | $51.91 | 25,255 |
2020-12-09 | $53.50 | $53.53 | $53.50 | $53.52 | $51.94 | 34,259 |
2020-12-08 | $53.55 | $53.57 | $53.51 | $53.56 | $51.98 | 55,264 |
2020-12-07 | $53.56 | $53.57 | $53.54 | $53.57 | $51.98 | 30,592 |
2020-12-04 | $53.58 | $53.59 | $53.54 | $53.56 | $51.98 | 75,956 |
2020-12-03 | $53.55 | $53.62 | $53.53 | $53.57 | $51.99 | 72,859 |
2020-12-02 | $53.52 | $53.60 | $53.52 | $53.57 | $51.99 | 123,206 |
2020-12-01 | $53.49 | $53.51 | $53.42 | $53.47 | $51.89 | 79,879 |
2020-11-30 | $53.63 | $53.68 | $53.61 | $53.66 | $51.90 | 48,654 |
2020-11-27 | $53.61 | $53.62 | $53.59 | $53.61 | $51.85 | 14,407 |
2020-11-25 | $53.62 | $53.65 | $53.61 | $53.62 | $51.86 | 57,636 |
2020-11-24 | $53.62 | $53.63 | $53.59 | $53.62 | $51.86 | 28,748 |
2020-11-23 | $53.58 | $53.62 | $53.57 | $53.61 | $51.85 | 59,749 |
2020-11-20 | $53.58 | $53.66 | $53.58 | $53.65 | $51.89 | 39,840 |
2020-11-19 | $53.62 | $53.66 | $53.62 | $53.65 | $51.89 | 22,823 |
2020-11-18 | $53.58 | $53.61 | $53.55 | $53.59 | $51.84 | 40,181 |
2020-11-17 | $53.62 | $53.63 | $53.59 | $53.59 | $51.84 | 24,597 |
2020-11-16 | $53.59 | $53.67 | $53.56 | $53.62 | $51.86 | 32,547 |
2020-11-13 | $53.57 | $53.60 | $53.55 | $53.60 | $51.84 | 57,845 |
2020-11-12 | $53.56 | $53.57 | $53.54 | $53.54 | $51.79 | 24,083 |
2020-11-11 | $53.55 | $53.56 | $53.52 | $53.55 | $51.80 | 24,202 |
2020-11-10 | $53.49 | $53.57 | $53.41 | $53.55 | $51.80 | 89,666 |
2020-11-09 | $53.57 | $53.60 | $53.55 | $53.60 | $51.84 | 30,849 |
2020-11-06 | $53.63 | $53.63 | $53.60 | $53.63 | $51.87 | 21,218 |
2020-11-05 | $53.62 | $53.62 | $53.57 | $53.59 | $51.84 | 28,418 |
2020-11-04 | $53.53 | $53.60 | $53.53 | $53.60 | $51.84 | 80,217 |
2020-11-03 | $53.54 | $53.56 | $53.52 | $53.54 | $51.79 | 42,798 |
2020-11-02 | $53.47 | $53.49 | $53.46 | $53.49 | $51.74 | 31,876 |
2020-10-30 | $53.58 | $53.60 | $53.56 | $53.59 | $51.70 | 24,071 |
2020-10-29 | $53.58 | $53.59 | $53.55 | $53.59 | $51.70 | 24,778 |
2020-10-28 | $53.56 | $53.61 | $53.53 | $53.57 | $51.68 | 51,575 |
2020-10-27 | $53.55 | $53.61 | $53.52 | $53.58 | $51.69 | 166,221 |
2020-10-26 | $53.56 | $53.61 | $53.54 | $53.58 | $51.69 | 45,588 |
2020-10-23 | $53.56 | $53.60 | $53.54 | $53.58 | $51.69 | 76,531 |
2020-10-22 | $53.50 | $53.56 | $53.50 | $53.56 | $51.67 | 27,019 |
2020-10-21 | $53.49 | $53.53 | $53.49 | $53.51 | $51.62 | 32,538 |
2020-10-20 | $53.42 | $53.54 | $53.42 | $53.52 | $51.63 | 51,183 |
2020-10-19 | $53.54 | $53.58 | $53.48 | $53.56 | $51.67 | 150,773 |
2020-10-16 | $53.46 | $53.53 | $53.46 | $53.51 | $51.62 | 32,082 |
2020-10-15 | $53.50 | $53.52 | $53.50 | $53.51 | $51.62 | 20,861 |
2020-10-14 | $53.51 | $53.51 | $53.45 | $53.49 | $51.60 | 46,660 |
2020-10-13 | $53.53 | $53.56 | $53.51 | $53.54 | $51.65 | 67,011 |
2020-10-12 | $53.56 | $53.56 | $53.45 | $53.46 | $51.58 | 36,891 |
2020-10-09 | $53.49 | $53.54 | $53.40 | $53.47 | $51.59 | 103,066 |
2020-10-08 | $53.55 | $53.66 | $53.55 | $53.61 | $51.72 | 63,615 |
2020-10-07 | $53.62 | $53.64 | $53.59 | $53.61 | $51.72 | 63,294 |
2020-10-06 | $53.51 | $53.63 | $53.51 | $53.58 | $51.70 | 44,087 |
2020-10-05 | $53.64 | $53.64 | $53.60 | $53.62 | $51.73 | 18,126 |
2020-10-02 | $53.63 | $53.63 | $53.60 | $53.61 | $51.72 | 18,399 |
2020-10-01 | $53.51 | $53.51 | $53.48 | $53.50 | $51.61 | 11,786 |
2020-09-30 | $53.65 | $53.65 | $53.56 | $53.62 | $51.59 | 44,759 |
2020-09-29 | $53.62 | $53.63 | $53.61 | $53.62 | $51.59 | 32,844 |
2020-09-28 | $53.62 | $53.63 | $53.59 | $53.60 | $51.57 | 66,474 |
2020-09-25 | $53.47 | $53.61 | $53.47 | $53.59 | $51.56 | 85,697 |
2020-09-24 | $53.54 | $53.61 | $53.54 | $53.58 | $51.55 | 20,511 |
2020-09-23 | $53.60 | $53.63 | $53.58 | $53.60 | $51.57 | 44,289 |
2020-09-22 | $53.57 | $53.59 | $53.53 | $53.54 | $51.52 | 313,637 |
2020-09-21 | $53.63 | $53.63 | $53.52 | $53.54 | $51.52 | 191,010 |
2020-09-18 | $53.61 | $53.63 | $53.54 | $53.57 | $51.54 | 22,453 |
2020-09-17 | $53.55 | $53.62 | $53.54 | $53.59 | $51.56 | 59,478 |
2020-09-16 | $53.61 | $53.64 | $53.59 | $53.59 | $51.56 | 35,290 |
2020-09-15 | $53.65 | $53.65 | $53.61 | $53.62 | $51.59 | 30,943 |
2020-09-14 | $53.56 | $53.64 | $53.56 | $53.62 | $51.59 | 22,437 |
2020-09-11 | $53.65 | $53.65 | $53.55 | $53.62 | $51.59 | 25,826 |
2020-09-10 | $53.61 | $53.62 | $53.59 | $53.59 | $51.56 | 11,666 |
2020-09-09 | $53.75 | $53.75 | $53.62 | $53.66 | $51.63 | 28,440 |
2020-09-08 | $53.74 | $53.76 | $53.71 | $53.72 | $51.69 | 29,257 |
2020-09-04 | $53.76 | $53.76 | $53.73 | $53.74 | $51.71 | 18,867 |
2020-09-03 | $53.80 | $53.82 | $53.77 | $53.77 | $51.74 | 18,791 |
2020-09-02 | $53.76 | $53.77 | $53.68 | $53.73 | $51.70 | 36,222 |
2020-09-01 | $53.65 | $53.68 | $53.64 | $53.66 | $51.63 | 35,818 |
2020-08-31 | $53.76 | $53.77 | $53.69 | $53.74 | $51.63 | 30,193 |
2020-08-28 | $53.72 | $53.73 | $53.69 | $53.72 | $51.61 | 16,737 |
2020-08-27 | $53.72 | $53.72 | $53.69 | $53.69 | $51.58 | 18,703 |
2020-08-26 | $53.68 | $53.69 | $53.66 | $53.66 | $51.56 | 156,018 |
2020-08-25 | $53.69 | $53.71 | $53.68 | $53.70 | $51.59 | 29,323 |
2020-08-24 | $53.74 | $53.74 | $53.65 | $53.71 | $51.60 | 30,674 |
2020-08-21 | $53.73 | $53.78 | $53.73 | $53.74 | $51.63 | 22,081 |
2020-08-20 | $53.76 | $53.81 | $53.75 | $53.77 | $51.66 | 98,861 |
2020-08-19 | $53.68 | $53.77 | $53.68 | $53.68 | $51.57 | 14,387 |
2020-08-18 | $53.71 | $53.73 | $53.69 | $53.69 | $51.58 | 43,521 |
2020-08-17 | $53.70 | $53.71 | $53.69 | $53.69 | $51.58 | 50,422 |
2020-08-14 | $53.66 | $53.68 | $53.65 | $53.68 | $51.57 | 33,730 |
2020-08-13 | $53.57 | $53.70 | $53.57 | $53.66 | $51.56 | 51,507 |
2020-08-12 | $53.65 | $53.70 | $53.65 | $53.66 | $51.56 | 26,627 |
2020-08-11 | $53.70 | $53.77 | $53.70 | $53.76 | $51.65 | 29,591 |
2020-08-10 | $53.80 | $53.80 | $53.76 | $53.80 | $51.69 | 33,767 |
2020-08-07 | $53.73 | $53.80 | $53.71 | $53.77 | $51.66 | 33,198 |
2020-08-06 | $53.70 | $53.74 | $53.62 | $53.62 | $51.52 | 60,164 |
2020-08-05 | $53.80 | $54.07 | $53.70 | $53.79 | $51.68 | 130,616 |
2020-08-04 | $53.70 | $53.91 | $53.68 | $53.79 | $51.68 | 76,346 |
2020-08-03 | $53.67 | $53.71 | $53.57 | $53.57 | $51.47 | 42,558 |
2020-07-31 | $53.67 | $53.78 | $53.67 | $53.78 | $51.57 | 29,506 |
2020-07-30 | $53.73 | $53.74 | $53.66 | $53.68 | $51.48 | 37,442 |
2020-07-29 | $53.74 | $53.74 | $53.69 | $53.74 | $51.53 | 26,752 |
2020-07-28 | $53.67 | $53.67 | $53.65 | $53.66 | $51.46 | 20,223 |
2020-07-27 | $53.63 | $53.66 | $53.63 | $53.63 | $51.43 | 25,654 |
2020-07-24 | $53.63 | $53.67 | $53.63 | $53.65 | $51.45 | 31,917 |
2020-07-23 | $53.71 | $53.71 | $53.69 | $53.69 | $51.49 | 30,614 |
2020-07-22 | $53.69 | $53.71 | $53.63 | $53.67 | $51.47 | 38,804 |
2020-07-21 | $53.68 | $53.69 | $53.66 | $53.69 | $51.49 | 37,620 |
2020-07-20 | $53.63 | $53.69 | $53.63 | $53.67 | $51.47 | 29,492 |
2020-07-17 | $53.63 | $53.67 | $53.63 | $53.67 | $51.47 | 102,632 |
2020-07-16 | $53.67 | $53.67 | $53.63 | $53.64 | $51.44 | 22,927 |
2020-07-15 | $53.66 | $53.66 | $53.64 | $53.64 | $51.44 | 21,000 |
2020-07-14 | $53.66 | $53.69 | $53.60 | $53.66 | $51.46 | 15,000 |
2020-07-13 | $53.67 | $53.72 | $53.60 | $53.66 | $51.46 | 140,652 |
2020-07-10 | $53.69 | $53.95 | $53.67 | $53.67 | $51.47 | 227,100 |
2020-07-09 | $53.63 | $53.73 | $53.63 | $53.65 | $51.45 | 22,894 |
2020-07-08 | $53.66 | $53.71 | $53.60 | $53.64 | $51.44 | 23,151 |
2020-07-07 | $53.60 | $53.71 | $53.60 | $53.70 | $51.49 | 69,000 |
2020-07-06 | $53.69 | $53.70 | $53.61 | $53.68 | $51.48 | 25,500 |
2020-07-02 | $53.67 | $53.69 | $53.58 | $53.59 | $51.39 | 49,874 |
2020-07-01 | $53.59 | $53.61 | $53.57 | $53.57 | $51.37 | 26,841 |
2020-06-30 | $53.73 | $53.73 | $53.69 | $53.69 | $51.39 | 73,895 |
2020-06-29 | $53.74 | $53.74 | $53.70 | $53.72 | $51.41 | 10,813 |
2020-06-26 | $53.67 | $53.69 | $53.62 | $53.68 | $51.38 | 12,683 |
2020-06-25 | $53.70 | $53.70 | $53.57 | $53.63 | $51.33 | 26,860 |
2020-06-24 | $53.71 | $53.71 | $53.61 | $53.67 | $51.37 | 175,561 |
2020-06-23 | $53.71 | $53.71 | $53.61 | $53.61 | $51.31 | 90,557 |
2020-06-22 | $53.57 | $53.75 | $53.57 | $53.66 | $51.36 | 9,306 |
2020-06-19 | $53.79 | $53.79 | $53.66 | $53.68 | $51.38 | 12,154 |
2020-06-18 | $53.78 | $53.78 | $53.64 | $53.69 | $51.39 | 13,078 |
2020-06-17 | $53.64 | $53.83 | $53.64 | $53.78 | $51.47 | 24,820 |
2020-06-16 | $53.93 | $53.93 | $53.87 | $53.89 | $51.58 | 19,561 |
2020-06-15 | $53.96 | $53.96 | $53.89 | $53.91 | $51.60 | 9,418 |
2020-06-12 | $53.93 | $53.93 | $53.89 | $53.91 | $51.60 | 170,249 |
2020-06-11 | $53.98 | $53.99 | $53.88 | $53.97 | $51.65 | 65,872 |
2020-06-10 | $53.88 | $53.95 | $53.81 | $53.94 | $51.63 | 43,836 |
2020-06-09 | $53.82 | $53.88 | $53.77 | $53.77 | $51.46 | 31,216 |
2020-06-08 | $53.86 | $53.88 | $53.69 | $53.82 | $51.51 | 75,704 |
2020-06-05 | $53.90 | $53.90 | $53.60 | $53.83 | $51.52 | 120,205 |
2020-06-04 | $53.91 | $53.94 | $53.80 | $53.92 | $51.61 | 509,257 |
2020-06-03 | $53.93 | $53.93 | $53.84 | $53.84 | $51.53 | 16,214 |
2020-06-02 | $53.75 | $53.86 | $53.75 | $53.83 | $51.52 | 43,960 |
2020-06-01 | $53.72 | $53.74 | $53.60 | $53.74 | $51.43 | 33,848 |
2020-05-29 | $53.63 | $53.74 | $53.61 | $53.70 | $51.31 | 54,945 |
2020-05-28 | $53.60 | $53.73 | $53.59 | $53.59 | $51.20 | 76,351 |
2020-05-27 | $53.67 | $53.75 | $53.58 | $53.58 | $51.19 | 30,137 |
2020-05-26 | $53.68 | $53.68 | $53.53 | $53.57 | $51.18 | 59,508 |
2020-05-22 | $53.68 | $53.70 | $53.55 | $53.62 | $51.23 | 12,063 |
2020-05-21 | $53.63 | $53.65 | $53.50 | $53.65 | $51.26 | 60,861 |
2020-05-20 | $53.48 | $53.78 | $53.36 | $53.62 | $51.23 | 257,816 |
2020-05-19 | $53.31 | $53.32 | $53.19 | $53.26 | $50.88 | 8,178 |
2020-05-18 | $53.35 | $53.61 | $53.22 | $53.28 | $50.90 | 14,825 |
2020-05-15 | $53.43 | $53.57 | $53.42 | $53.48 | $51.10 | 51,094 |
2020-05-14 | $53.23 | $53.59 | $53.23 | $53.37 | $50.99 | 31,257 |
2020-05-13 | $53.34 | $53.34 | $53.21 | $53.28 | $50.90 | 11,938 |
2020-05-12 | $53.34 | $53.40 | $53.22 | $53.37 | $50.99 | 21,029 |
2020-05-11 | $53.39 | $53.70 | $53.26 | $53.38 | $51.00 | 18,918 |
2020-05-08 | $53.33 | $53.40 | $53.28 | $53.37 | $50.99 | 9,698 |
2020-05-07 | $53.35 | $53.42 | $53.21 | $53.37 | $50.99 | 65,631 |
2020-05-06 | $53.11 | $53.26 | $53.11 | $53.24 | $50.87 | 31,003 |
2020-05-05 | $53.19 | $53.26 | $53.06 | $53.19 | $50.82 | 92,759 |
2020-05-04 | $53.08 | $53.12 | $53.02 | $53.09 | $50.72 | 14,598 |
2020-05-01 | $53.04 | $53.07 | $52.92 | $53.06 | $50.69 | 28,123 |
2020-04-30 | $53.11 | $53.12 | $52.93 | $53.01 | $50.54 | 59,202 |
2020-04-29 | $53.00 | $53.09 | $52.92 | $53.05 | $50.58 | 37,496 |
2020-04-28 | $52.78 | $53.00 | $52.78 | $52.96 | $50.49 | 75,732 |
2020-04-27 | $52.75 | $52.82 | $52.75 | $52.82 | $50.36 | 34,683 |
2020-04-24 | $52.73 | $52.91 | $52.73 | $52.86 | $50.40 | 17,512 |
2020-04-23 | $52.64 | $52.83 | $52.64 | $52.81 | $50.35 | 46,408 |
2020-04-22 | $52.83 | $52.83 | $52.66 | $52.77 | $50.31 | 36,676 |
2020-04-21 | $52.61 | $52.69 | $52.52 | $52.68 | $50.22 | 17,836 |
2020-04-20 | $52.66 | $52.79 | $52.63 | $52.74 | $50.28 | 17,019 |
2020-04-17 | $52.81 | $52.92 | $52.66 | $52.91 | $50.44 | 96,627 |
2020-04-16 | $52.74 | $52.76 | $52.67 | $52.74 | $50.28 | 246,510 |
2020-04-15 | $52.54 | $52.66 | $52.45 | $52.63 | $50.18 | 37,465 |
2020-04-14 | $52.54 | $52.56 | $52.43 | $52.55 | $50.10 | 22,460 |
2020-04-13 | $52.62 | $53.00 | $52.48 | $52.48 | $50.03 | 26,091 |
2020-04-09 | $52.70 | $52.70 | $52.47 | $52.55 | $50.10 | 16,723 |
2020-04-08 | $52.61 | $52.61 | $52.44 | $52.56 | $50.11 | 112,024 |
2020-04-07 | $52.69 | $52.69 | $52.49 | $52.54 | $50.09 | 7,197 |
2020-04-06 | $52.56 | $52.56 | $52.33 | $52.34 | $49.90 | 22,742 |
2020-04-03 | $52.46 | $52.51 | $52.33 | $52.41 | $49.97 | 15,695 |
2020-04-02 | $52.40 | $52.42 | $51.49 | $52.29 | $49.85 | 124,014 |
2020-04-01 | $52.17 | $52.17 | $51.23 | $51.58 | $49.18 | 202,151 |
2020-03-31 | $52.01 | $52.17 | $51.79 | $52.05 | $49.51 | 17,036 |
2020-03-30 | $52.00 | $52.21 | $51.89 | $52.09 | $49.55 | 75,612 |
2020-03-27 | $51.56 | $51.56 | $50.60 | $51.46 | $48.95 | 137,623 |
2020-03-26 | $51.29 | $51.30 | $51.10 | $51.16 | $48.66 | 26,768 |
2020-03-25 | $51.87 | $51.87 | $51.48 | $51.50 | $48.99 | 56,765 |
2020-03-24 | $51.36 | $51.48 | $51.12 | $51.40 | $48.89 | 27,123 |
2020-03-23 | $51.56 | $52.24 | $51.56 | $51.92 | $49.38 | 41,438 |
2020-03-20 | $50.67 | $51.33 | $50.67 | $51.00 | $48.51 | 35,595 |
2020-03-19 | $52.06 | $52.19 | $51.80 | $51.87 | $49.34 | 94,907 |
2020-03-18 | $52.58 | $53.68 | $50.59 | $51.85 | $49.32 | 65,267 |
2020-03-17 | $52.92 | $52.92 | $52.33 | $52.45 | $49.89 | 53,358 |
2020-03-16 | $53.18 | $53.18 | $52.32 | $52.58 | $50.01 | 62,168 |
2020-03-13 | $52.11 | $52.56 | $52.11 | $52.39 | $49.83 | 52,859 |
2020-03-12 | $52.44 | $53.00 | $52.44 | $52.82 | $50.24 | 44,387 |
2020-03-11 | $53.02 | $53.03 | $52.69 | $52.83 | $50.25 | 47,856 |
2020-03-10 | $53.05 | $53.18 | $53.00 | $53.03 | $50.44 | 22,218 |
2020-03-09 | $53.22 | $53.32 | $53.14 | $53.28 | $50.68 | 59,458 |
2020-03-06 | $53.16 | $53.25 | $53.09 | $53.22 | $50.62 | 302,761 |
2020-03-05 | $53.06 | $53.11 | $52.91 | $52.91 | $50.33 | 22,474 |
2020-03-04 | $53.06 | $53.08 | $53.00 | $53.01 | $50.42 | 26,088 |
2020-03-03 | $52.90 | $53.01 | $52.84 | $52.93 | $50.35 | 28,431 |
2020-03-02 | $52.94 | $52.97 | $52.92 | $52.92 | $50.34 | 26,920 |
2020-02-28 | $52.88 | $52.93 | $52.83 | $52.88 | $50.20 | 39,532 |
2020-02-27 | $52.74 | $52.78 | $52.69 | $52.74 | $50.07 | 128,347 |
2020-02-26 | $52.69 | $52.70 | $52.63 | $52.69 | $50.02 | 22,473 |
2020-02-25 | $52.64 | $52.67 | $52.62 | $52.66 | $49.99 | 32,589 |
2020-02-24 | $52.56 | $52.68 | $52.56 | $52.64 | $49.97 | 17,965 |
2020-02-21 | $52.55 | $52.57 | $52.49 | $52.53 | $49.87 | 20,502 |
2020-02-20 | $52.42 | $52.52 | $52.42 | $52.50 | $49.84 | 24,373 |
2020-02-19 | $52.43 | $52.48 | $52.43 | $52.47 | $49.81 | 15,839 |
2020-02-18 | $52.48 | $52.48 | $52.41 | $52.46 | $49.80 | 29,728 |
2020-02-14 | $52.45 | $52.45 | $52.40 | $52.44 | $49.78 | 153,318 |
2020-02-13 | $52.43 | $52.45 | $52.39 | $52.44 | $49.78 | 49,469 |
2020-02-12 | $52.43 | $52.44 | $52.36 | $52.37 | $49.72 | 28,484 |
2020-02-11 | $52.44 | $52.44 | $52.41 | $52.44 | $49.78 | 17,230 |
2020-02-10 | $52.46 | $52.47 | $52.43 | $52.46 | $49.80 | 25,092 |
2020-02-07 | $52.46 | $52.47 | $52.41 | $52.45 | $49.79 | 76,867 |
2020-02-06 | $52.36 | $52.36 | $52.34 | $52.36 | $49.71 | 95,739 |
2020-02-05 | $52.31 | $52.35 | $52.30 | $52.33 | $49.68 | 17,825 |
2020-02-04 | $52.31 | $52.31 | $52.25 | $52.28 | $49.63 | 9,169 |
2020-02-03 | $52.32 | $52.40 | $52.28 | $52.31 | $49.66 | 95,723 |
2020-01-31 | $52.37 | $52.41 | $52.33 | $52.40 | $49.67 | 262,449 |
2020-01-30 | $52.37 | $52.40 | $52.34 | $52.38 | $49.65 | 68,706 |
2020-01-29 | $52.31 | $52.36 | $52.28 | $52.35 | $49.63 | 32,809 |
2020-01-28 | $52.30 | $52.36 | $52.27 | $52.34 | $49.62 | 901,485 |
2020-01-27 | $52.35 | $52.37 | $52.30 | $52.34 | $49.62 | 29,098 |
2020-01-24 | $52.25 | $52.33 | $52.25 | $52.27 | $49.55 | 6,080 |
2020-01-23 | $52.24 | $52.29 | $52.23 | $52.29 | $49.57 | 10,568 |
2020-01-22 | $52.23 | $52.23 | $52.22 | $52.23 | $49.51 | 83,370 |
2020-01-21 | $52.25 | $52.26 | $52.20 | $52.22 | $49.50 | 41,639 |
2020-01-17 | $52.21 | $52.25 | $52.16 | $52.24 | $49.52 | 39,215 |
2020-01-16 | $52.16 | $52.24 | $52.16 | $52.22 | $49.50 | 9,846 |
2020-01-15 | $52.24 | $52.26 | $52.21 | $52.26 | $49.54 | 38,447 |
2020-01-14 | $52.20 | $52.22 | $52.18 | $52.22 | $49.50 | 41,779 |
2020-01-13 | $52.22 | $52.22 | $52.13 | $52.19 | $49.47 | 13,062 |
2020-01-10 | $52.18 | $52.43 | $52.14 | $52.15 | $49.44 | 223,602 |
2020-01-09 | $52.15 | $52.16 | $52.02 | $52.16 | $49.45 | 38,209 |
2020-01-08 | $52.16 | $52.19 | $52.10 | $52.10 | $49.39 | 99,207 |
2020-01-07 | $52.15 | $52.29 | $52.10 | $52.17 | $49.46 | 41,583 |
2020-01-06 | $52.14 | $52.17 | $52.08 | $52.15 | $49.44 | 46,342 |
2020-01-03 | $52.12 | $52.12 | $52.05 | $52.09 | $49.38 | 143,228 |
2020-01-02 | $52.06 | $52.07 | $51.99 | $52.06 | $49.35 | 23,664 |
2019-12-31 | $52.04 | $52.08 | $52.01 | $52.03 | $49.32 | 46,302 |
2019-12-30 | $51.96 | $52.03 | $51.93 | $52.00 | $49.29 | 56,495 |
2019-12-27 | $52.23 | $52.26 | $52.22 | $52.24 | $49.25 | 29,323 |
2019-12-26 | $52.21 | $52.22 | $52.16 | $52.22 | $49.23 | 7,234 |
2019-12-24 | $52.07 | $52.17 | $52.07 | $52.17 | $49.19 | 12,927 |
2019-12-23 | $52.16 | $52.29 | $52.14 | $52.28 | $49.29 | 103,940 |
2019-12-20 | $52.09 | $52.19 | $52.08 | $52.19 | $49.21 | 11,570 |
2019-12-19 | $52.15 | $52.19 | $52.10 | $52.19 | $49.21 | 21,946 |
2019-12-18 | $52.22 | $52.22 | $52.15 | $52.18 | $49.20 | 35,252 |
2019-12-17 | $52.24 | $52.30 | $52.18 | $52.24 | $49.25 | 72,024 |
2019-12-16 | $52.17 | $52.27 | $52.17 | $52.22 | $49.23 | 23,494 |
2019-12-13 | $52.16 | $52.23 | $52.12 | $52.23 | $49.24 | 26,024 |
2019-12-12 | $52.23 | $52.23 | $52.12 | $52.19 | $49.21 | 39,455 |
2019-12-11 | $52.14 | $52.17 | $52.12 | $52.15 | $49.17 | 7,446 |
2019-12-10 | $52.12 | $52.13 | $52.06 | $52.10 | $49.12 | 10,494 |
2019-12-09 | $52.22 | $52.24 | $52.15 | $52.16 | $49.18 | 8,967 |
2019-12-06 | $52.15 | $52.18 | $52.12 | $52.18 | $49.20 | 9,964 |
2019-12-05 | $52.17 | $52.19 | $52.13 | $52.18 | $49.20 | 71,546 |
2019-12-04 | $52.20 | $52.20 | $52.16 | $52.18 | $49.20 | 12,398 |
2019-12-03 | $52.20 | $52.48 | $52.16 | $52.26 | $49.27 | 19,233 |
2019-12-02 | $52.03 | $52.12 | $52.03 | $52.08 | $49.10 | 6,746 |
2019-11-29 | $52.47 | $52.49 | $52.46 | $52.47 | $49.15 | 2,861 |
2019-11-27 | $52.41 | $52.46 | $52.40 | $52.44 | $49.12 | 5,434 |
2019-11-26 | $52.50 | $52.50 | $52.44 | $52.48 | $49.16 | 7,981 |
2019-11-25 | $52.45 | $52.48 | $52.42 | $52.45 | $49.13 | 6,416 |
2019-11-22 | $52.48 | $52.70 | $52.41 | $52.46 | $49.14 | 34,893 |
2019-11-21 | $52.41 | $52.47 | $52.41 | $52.45 | $49.13 | 20,966 |
2019-11-20 | $52.44 | $52.46 | $52.40 | $52.44 | $49.12 | 15,813 |
2019-11-19 | $52.41 | $52.44 | $52.40 | $52.43 | $49.11 | 33,554 |
2019-11-18 | $52.43 | $52.44 | $52.39 | $52.42 | $49.10 | 23,793 |
2019-11-15 | $52.35 | $52.39 | $52.35 | $52.38 | $49.07 | 25,402 |
2019-11-14 | $52.32 | $52.33 | $52.27 | $52.32 | $49.01 | 9,951 |
2019-11-13 | $52.27 | $52.30 | $52.25 | $52.29 | $48.98 | 9,049 |
2019-11-12 | $52.26 | $52.27 | $52.23 | $52.23 | $48.93 | 8,928 |
2019-11-11 | $52.25 | $52.25 | $52.22 | $52.24 | $48.94 | 2,328 |
2019-11-08 | $52.27 | $52.27 | $52.24 | $52.24 | $48.94 | 10,043 |
2019-11-07 | $52.22 | $52.23 | $52.17 | $52.22 | $48.92 | 9,957 |
2019-11-06 | $52.32 | $52.38 | $52.32 | $52.34 | $49.03 | 3,112 |
2019-11-05 | $52.40 | $52.40 | $52.24 | $52.31 | $49.00 | 37,778 |
2019-11-04 | $52.45 | $52.45 | $52.18 | $52.20 | $48.90 | 16,575 |
2019-11-01 | $52.27 | $52.36 | $52.22 | $52.27 | $48.96 | 23,514 |
2019-10-31 | $52.43 | $52.50 | $52.39 | $52.49 | $48.96 | 356,931 |
2019-10-30 | $52.32 | $52.34 | $52.24 | $52.34 | $48.83 | 5,083 |
2019-10-29 | $52.24 | $52.31 | $52.24 | $52.31 | $48.80 | 5,619 |
2019-10-28 | $52.25 | $52.28 | $52.22 | $52.26 | $48.75 | 3,622 |
2019-10-25 | $52.33 | $52.33 | $52.24 | $52.27 | $48.76 | 3,532 |
2019-10-24 | $52.35 | $52.35 | $52.31 | $52.31 | $48.80 | 4,836 |
2019-10-23 | $52.29 | $52.31 | $52.28 | $52.30 | $48.79 | 105,400 |
2019-10-22 | $52.26 | $52.28 | $52.20 | $52.26 | $48.75 | 3,820 |
2019-10-21 | $52.32 | $52.32 | $52.25 | $52.30 | $48.79 | 5,391 |
2019-10-18 | $52.35 | $52.36 | $52.31 | $52.34 | $48.83 | 5,370 |
2019-10-17 | $52.36 | $52.36 | $52.29 | $52.33 | $48.82 | 8,391 |
2019-10-16 | $52.35 | $52.35 | $52.28 | $52.30 | $48.79 | 13,239 |
2019-10-15 | $52.34 | $52.36 | $52.32 | $52.35 | $48.83 | 2,175 |
2019-10-14 | $52.32 | $52.36 | $52.30 | $52.33 | $48.82 | 1,898 |
2019-10-11 | $52.47 | $52.50 | $52.47 | $52.49 | $48.96 | 18,109 |
2019-10-10 | $52.49 | $52.53 | $52.46 | $52.46 | $48.94 | 26,802 |
2019-10-09 | $52.44 | $52.49 | $52.40 | $52.42 | $48.90 | 16,188 |
2019-10-08 | $52.49 | $52.49 | $52.43 | $52.43 | $48.91 | 34,235 |
2019-10-07 | $52.50 | $52.51 | $52.48 | $52.49 | $48.96 | 4,266 |
2019-10-04 | $52.46 | $52.47 | $52.43 | $52.44 | $48.92 | 8,586 |
2019-10-03 | $52.48 | $52.49 | $52.45 | $52.47 | $48.95 | 16,301 |
2019-10-02 | $52.34 | $52.43 | $52.34 | $52.39 | $48.87 | 8,466 |
2019-10-01 | $52.33 | $52.40 | $52.31 | $52.35 | $48.83 | 4,571 |
2019-09-30 | $52.40 | $52.45 | $52.35 | $52.45 | $48.83 | 18,154 |
2019-09-27 | $52.34 | $52.36 | $52.25 | $52.34 | $48.73 | 5,933 |
2019-09-26 | $52.35 | $52.37 | $52.34 | $52.36 | $48.75 | 10,883 |
2019-09-25 | $52.36 | $52.40 | $52.31 | $52.36 | $48.75 | 22,024 |
2019-09-24 | $52.38 | $52.42 | $52.32 | $52.37 | $48.76 | 3,871 |
2019-09-23 | $52.39 | $52.45 | $52.39 | $52.40 | $48.78 | 17,260 |
2019-09-20 | $52.26 | $52.29 | $52.21 | $52.27 | $48.66 | 6,208 |
2019-09-19 | $52.37 | $52.37 | $52.30 | $52.33 | $48.72 | 22,195 |
2019-09-18 | $52.31 | $52.36 | $52.28 | $52.36 | $48.75 | 3,687 |
2019-09-17 | $52.25 | $52.29 | $52.23 | $52.24 | $48.63 | 29,599 |
2019-09-16 | $52.18 | $52.28 | $52.18 | $52.21 | $48.61 | 8,571 |
2019-09-13 | $52.20 | $52.30 | $52.20 | $52.22 | $48.62 | 283,119 |
2019-09-12 | $52.33 | $52.36 | $52.26 | $52.31 | $48.70 | 4,302 |
2019-09-11 | $52.29 | $52.29 | $52.20 | $52.20 | $48.60 | 5,983 |
2019-09-10 | $52.33 | $52.33 | $52.21 | $52.24 | $48.63 | 12,230 |
2019-09-09 | $52.42 | $52.43 | $52.37 | $52.40 | $48.78 | 4,345 |
2019-09-06 | $52.48 | $52.48 | $52.38 | $52.44 | $48.82 | 2,329 |
2019-09-05 | $52.46 | $52.46 | $52.39 | $52.42 | $48.80 | 2,214 |
2019-09-04 | $52.49 | $52.54 | $52.48 | $52.48 | $48.86 | 6,159 |
2019-09-03 | $52.46 | $52.47 | $52.41 | $52.43 | $48.81 | 7,223 |
2019-08-30 | $52.46 | $52.54 | $52.43 | $52.49 | $48.75 | 6,833 |
2019-08-29 | $52.44 | $52.53 | $52.44 | $52.48 | $48.75 | 8,556 |
2019-08-28 | $52.51 | $52.52 | $52.44 | $52.47 | $48.74 | 78,693 |
2019-08-27 | $52.44 | $52.46 | $52.40 | $52.43 | $48.70 | 5,276 |
2019-08-26 | $52.41 | $52.44 | $52.40 | $52.42 | $48.69 | 19,059 |
2019-08-23 | $52.33 | $52.43 | $52.33 | $52.35 | $48.62 | 5,655 |
2019-08-22 | $52.37 | $52.38 | $52.36 | $52.37 | $48.64 | 6,066 |
2019-08-21 | $52.37 | $52.39 | $52.27 | $52.32 | $48.60 | 7,294 |
2019-08-20 | $52.29 | $52.40 | $52.29 | $52.29 | $48.57 | 12,291 |
2019-08-19 | $52.25 | $52.36 | $52.25 | $52.32 | $48.60 | 7,501 |
2019-08-16 | $52.27 | $52.38 | $52.27 | $52.34 | $48.61 | 4,154 |
2019-08-15 | $52.29 | $52.30 | $52.18 | $52.30 | $48.58 | 4,322 |
2019-08-14 | $52.19 | $52.26 | $52.18 | $52.20 | $48.49 | 6,718 |
2019-08-13 | $52.24 | $52.28 | $52.20 | $52.20 | $48.49 | 7,461 |
2019-08-12 | $52.28 | $52.30 | $52.25 | $52.27 | $48.55 | 3,575 |
2019-08-09 | $52.28 | $52.28 | $52.22 | $52.24 | $48.52 | 6,057 |
2019-08-08 | $52.15 | $52.23 | $52.12 | $52.23 | $48.51 | 3,842 |
2019-08-07 | $52.21 | $52.33 | $52.21 | $52.25 | $48.53 | 21,773 |
2019-08-06 | $52.24 | $52.33 | $52.24 | $52.32 | $48.60 | 16,450 |
2019-08-05 | $52.25 | $52.26 | $52.23 | $52.26 | $48.54 | 19,691 |
2019-08-02 | $52.15 | $52.19 | $52.14 | $52.17 | $48.46 | 3,818 |
2019-08-01 | $52.01 | $52.13 | $52.00 | $52.13 | $48.42 | 25,469 |
2019-07-31 | $52.07 | $52.10 | $52.00 | $52.05 | $48.26 | 4,817 |
2019-07-30 | $52.05 | $52.05 | $51.95 | $52.00 | $48.21 | 11,120 |
2019-07-29 | $52.07 | $52.08 | $51.98 | $52.03 | $48.24 | 15,189 |
2019-07-26 | $52.00 | $52.04 | $51.96 | $52.00 | $48.21 | 152,469 |
2019-07-25 | $52.09 | $52.13 | $52.03 | $52.08 | $48.29 | 22,884 |
2019-07-24 | $52.09 | $52.14 | $52.04 | $52.11 | $48.32 | 30,800 |
2019-07-23 | $51.97 | $52.10 | $51.97 | $52.04 | $48.25 | 567,290 |
2019-07-22 | $52.08 | $52.08 | $52.05 | $52.07 | $48.28 | 8,175 |
2019-07-19 | $51.95 | $52.06 | $51.95 | $52.05 | $48.26 | 2,102 |
2019-07-18 | $52.02 | $52.02 | $52.02 | $52.02 | $48.23 | 45 |
2019-07-17 | $51.93 | $52.00 | $51.91 | $51.97 | $48.19 | 5,016 |
2019-07-16 | $51.82 | $51.88 | $51.81 | $51.81 | $48.04 | 2,821 |
2019-07-15 | $51.92 | $51.92 | $51.82 | $51.82 | $48.05 | 10,067 |
2019-07-12 | $51.79 | $51.83 | $51.79 | $51.81 | $48.04 | 810 |
2019-07-11 | $51.99 | $51.99 | $51.91 | $51.91 | $48.13 | 7,000 |
2019-07-10 | $51.91 | $51.93 | $51.83 | $51.93 | $48.15 | 29,008 |
2019-07-09 | $51.91 | $51.91 | $51.81 | $51.84 | $48.07 | 34,262 |
2019-07-08 | $51.91 | $51.99 | $51.91 | $51.97 | $48.19 | 130,675 |
2019-07-05 | $51.91 | $51.96 | $51.91 | $51.91 | $48.13 | 2,139 |
2019-07-03 | $51.97 | $52.00 | $51.95 | $51.95 | $48.17 | 6,189 |
2019-07-02 | $51.90 | $51.94 | $51.90 | $51.92 | $48.14 | 6,189 |
2019-07-01 | $51.82 | $51.83 | $51.82 | $51.83 | $48.06 | 445 |
2019-06-28 | $52.00 | $52.01 | $51.92 | $51.97 | $48.07 | 66,557 |
2019-06-27 | $51.97 | $52.01 | $51.90 | $51.95 | $48.05 | 10,694 |
2019-06-26 | $51.96 | $52.00 | $51.93 | $51.95 | $48.05 | 43,757 |
2019-06-25 | $51.97 | $51.99 | $51.94 | $51.99 | $48.09 | 2,529 |
2019-06-24 | $51.85 | $51.93 | $51.85 | $51.93 | $48.03 | 1,562 |
2019-06-21 | $51.89 | $51.99 | $51.89 | $51.94 | $48.04 | 3,904 |
2019-06-20 | $52.03 | $52.05 | $51.97 | $52.00 | $48.09 | 7,828 |
2019-06-19 | $51.84 | $51.89 | $51.83 | $51.87 | $47.98 | 2,487 |
2019-06-18 | $51.81 | $51.81 | $51.80 | $51.81 | $47.92 | 996 |
2019-06-17 | $51.78 | $51.78 | $51.76 | $51.77 | $47.89 | 782 |
2019-06-14 | $51.75 | $51.75 | $51.75 | $51.75 | $47.87 | 50 |
2019-06-13 | $51.81 | $51.84 | $51.80 | $51.80 | $47.91 | 1,379 |
2019-06-12 | $51.72 | $51.75 | $51.71 | $51.74 | $47.86 | 2,084 |
2019-06-11 | $51.73 | $51.75 | $51.72 | $51.72 | $47.84 | 1,758 |
2019-06-10 | $51.80 | $51.80 | $51.73 | $51.79 | $47.90 | 4,848 |
2019-06-07 | $51.77 | $51.78 | $51.69 | $51.75 | $47.87 | 3,369 |
2019-06-06 | $51.74 | $51.76 | $51.69 | $51.71 | $47.83 | 1,890 |
2019-06-05 | $51.70 | $51.70 | $51.65 | $51.68 | $47.80 | 1,707 |
2019-06-04 | $51.75 | $51.75 | $51.73 | $51.73 | $47.85 | 2,510 |
2019-06-03 | $51.69 | $51.72 | $51.66 | $51.69 | $47.81 | 1,846 |
2019-05-31 | $51.65 | $51.69 | $51.63 | $51.67 | $47.67 | 779 |
2019-05-30 | $51.57 | $51.60 | $51.53 | $51.57 | $47.58 | 5,699 |
2019-05-29 | $51.53 | $51.58 | $51.53 | $51.53 | $47.54 | 749 |
2019-05-28 | $51.47 | $51.53 | $51.44 | $51.49 | $47.51 | 4,395 |
2019-05-24 | $51.49 | $51.49 | $51.40 | $51.48 | $47.50 | 2,558 |
2019-05-23 | $51.40 | $51.45 | $51.39 | $51.41 | $47.43 | 5,497 |
2019-05-22 | $51.35 | $51.38 | $51.33 | $51.33 | $47.36 | 24,317 |
2019-05-21 | $51.35 | $51.35 | $51.30 | $51.35 | $47.38 | 5,084 |
2019-05-20 | $51.38 | $51.41 | $51.37 | $51.38 | $47.40 | 3,212 |
2019-05-17 | $51.35 | $51.42 | $51.35 | $51.40 | $47.42 | 2,536 |
2019-05-16 | $51.44 | $51.44 | $51.40 | $51.40 | $47.42 | 1,919 |
2019-05-15 | $51.43 | $51.44 | $51.35 | $51.42 | $47.44 | 26,041 |
2019-05-14 | $51.36 | $51.36 | $51.34 | $51.36 | $47.39 | 513 |
2019-05-13 | $51.32 | $51.35 | $51.30 | $51.31 | $47.34 | 5,129 |
2019-05-10 | $51.28 | $51.28 | $51.24 | $51.24 | $47.28 | 1,757 |
2019-05-09 | $51.24 | $51.24 | $51.21 | $51.22 | $47.26 | 3,343 |
2019-05-08 | $51.23 | $51.44 | $51.22 | $51.23 | $47.27 | 11,823 |
2019-05-07 | $51.21 | $51.25 | $51.20 | $51.20 | $47.24 | 2,962 |
2019-05-06 | $51.20 | $51.20 | $51.14 | $51.16 | $47.20 | 1,697 |
2019-05-03 | $51.15 | $51.16 | $51.10 | $51.11 | $47.16 | 7,955 |
2019-05-02 | $51.13 | $51.13 | $51.04 | $51.13 | $47.17 | 19,651 |
2019-05-01 | $51.06 | $51.15 | $51.06 | $51.13 | $47.17 | 6,725 |
2019-04-30 | $51.22 | $51.26 | $51.18 | $51.22 | $47.13 | 28,429 |
2019-04-29 | $51.23 | $51.26 | $51.22 | $51.22 | $47.13 | 2,520 |
2019-04-26 | $51.18 | $51.19 | $51.18 | $51.18 | $47.09 | 2,345 |
2019-04-25 | $51.15 | $51.18 | $51.12 | $51.15 | $47.07 | 12,109 |
2019-04-24 | $51.10 | $51.15 | $51.10 | $51.13 | $47.05 | 12,283 |
2019-04-23 | $50.99 | $51.04 | $50.99 | $51.03 | $46.95 | 4,078 |
2019-04-22 | $51.06 | $51.06 | $51.03 | $51.03 | $46.95 | 3,335 |
2019-04-18 | $51.08 | $51.08 | $50.98 | $51.05 | $46.97 | 1,644 |
2019-04-17 | $51.03 | $51.09 | $50.99 | $51.05 | $46.97 | 32,685 |
2019-04-16 | $51.14 | $51.14 | $51.08 | $51.08 | $47.00 | 24,580 |
2019-04-15 | $51.09 | $51.10 | $51.06 | $51.08 | $47.00 | 2,646 |
2019-04-12 | $51.10 | $51.18 | $51.10 | $51.16 | $47.07 | 2,618 |
2019-04-11 | $51.16 | $51.18 | $51.15 | $51.16 | $47.07 | 4,435 |
2019-04-10 | $51.14 | $51.19 | $51.12 | $51.15 | $47.07 | 24,631 |
2019-04-09 | $51.13 | $51.15 | $51.13 | $51.15 | $47.07 | 8,849 |
2019-04-08 | $51.09 | $51.13 | $51.09 | $51.13 | $47.05 | 893 |
2019-04-05 | $51.15 | $51.15 | $51.14 | $51.14 | $47.06 | 2,541 |
2019-04-04 | $51.10 | $51.14 | $51.10 | $51.10 | $47.02 | 874 |
2019-04-03 | $51.10 | $51.13 | $51.10 | $51.12 | $47.04 | 9,221 |
2019-04-02 | $51.12 | $51.13 | $51.12 | $51.12 | $47.04 | 2,666 |
2019-04-01 | $51.20 | $51.20 | $51.17 | $51.17 | $47.08 | 3,549 |
2019-03-29 | $51.37 | $51.44 | $51.37 | $51.41 | $47.16 | 1,464 |
2019-03-28 | $51.47 | $51.48 | $51.46 | $51.48 | $47.23 | 4,608 |
2019-03-27 | $51.49 | $51.52 | $51.48 | $51.48 | $47.23 | 14,572 |
2019-03-26 | $51.44 | $51.45 | $51.40 | $51.43 | $47.18 | 10,311 |
2019-03-25 | $51.42 | $51.42 | $51.38 | $51.38 | $47.14 | 2,692 |
2019-03-22 | $51.30 | $51.30 | $51.28 | $51.30 | $47.06 | 1,721 |
2019-03-21 | $51.16 | $51.20 | $51.15 | $51.15 | $46.93 | 2,438 |
2019-03-20 | $51.02 | $51.10 | $51.02 | $51.05 | $46.83 | 1,389 |
2019-03-19 | $51.02 | $51.04 | $51.01 | $51.03 | $46.82 | 5,807 |
2019-03-18 | $51.01 | $51.03 | $50.98 | $51.00 | $46.79 | 9,188 |
2019-03-15 | $50.92 | $50.92 | $50.87 | $50.90 | $46.69 | 1,951 |
2019-03-14 | $50.86 | $50.93 | $50.85 | $50.85 | $46.65 | 2,949 |
2019-03-13 | $50.96 | $50.96 | $50.93 | $50.94 | $46.73 | 3,031 |
2019-03-12 | $50.84 | $50.89 | $50.84 | $50.85 | $46.65 | 1,386 |
2019-03-11 | $50.83 | $50.88 | $50.83 | $50.83 | $46.63 | 3,863 |
2019-03-08 | $50.76 | $50.76 | $50.76 | $50.76 | $46.57 | 114 |
2019-03-07 | $50.70 | $50.70 | $50.70 | $50.70 | $46.51 | 48 |
2019-03-06 | $50.57 | $50.68 | $50.57 | $50.60 | $46.42 | 4,102 |
2019-03-05 | $50.58 | $50.63 | $50.58 | $50.59 | $46.41 | 22,724 |
2019-03-04 | $50.47 | $50.54 | $50.47 | $50.54 | $46.37 | 1,131 |
2019-03-01 | $50.54 | $50.57 | $50.54 | $50.57 | $46.39 | 544 |
2019-02-28 | $50.73 | $50.73 | $50.73 | $50.73 | $46.45 | 139 |
2019-02-27 | $50.79 | $50.79 | $50.76 | $50.76 | $46.48 | 3,200 |
2019-02-26 | $50.71 | $50.79 | $50.71 | $50.76 | $46.48 | 1,757 |
2019-02-25 | $50.76 | $50.76 | $50.76 | $50.76 | $46.48 | 66 |
2019-02-22 | $50.69 | $50.72 | $50.69 | $50.72 | $46.44 | 644 |
2019-02-21 | $50.78 | $50.78 | $50.55 | $50.73 | $46.45 | 19,622 |
2019-02-20 | $50.81 | $50.83 | $50.65 | $50.68 | $46.41 | 52,613 |
2019-02-19 | $50.73 | $50.73 | $50.70 | $50.72 | $46.44 | 490 |
2019-02-15 | $50.65 | $50.65 | $50.65 | $50.65 | $46.38 | 209 |
2019-02-14 | $50.70 | $50.70 | $50.59 | $50.59 | $46.33 | 530 |
2019-02-13 | $50.65 | $50.69 | $50.60 | $50.68 | $46.41 | 155,946 |
2019-02-12 | $50.73 | $50.73 | $50.51 | $50.62 | $46.35 | 5,282 |
2019-02-11 | $50.71 | $50.74 | $50.71 | $50.74 | $46.46 | 811 |
2019-02-08 | $50.61 | $50.61 | $50.61 | $50.61 | $46.34 | 634 |
2019-02-07 | $50.68 | $50.68 | $50.44 | $50.56 | $46.30 | 10,868 |
2019-02-06 | $50.65 | $50.65 | $50.63 | $50.65 | $46.38 | 2,280 |
2019-02-05 | $50.59 | $50.60 | $50.52 | $50.57 | $46.31 | 3,276 |
2019-02-04 | $50.43 | $50.44 | $50.43 | $50.44 | $46.19 | 895 |
2019-02-01 | $50.70 | $50.70 | $50.48 | $50.57 | $46.31 | 58,052 |
2019-01-31 | $50.70 | $50.73 | $50.66 | $50.72 | $46.36 | 7,751 |
2019-01-30 | $50.48 | $50.55 | $50.48 | $50.55 | $46.20 | 1,575 |
2019-01-29 | $50.49 | $50.52 | $50.41 | $50.47 | $46.13 | 4,664 |
2019-01-28 | $50.41 | $50.44 | $50.35 | $50.40 | $46.07 | 3,704 |
2019-01-25 | $50.38 | $50.43 | $50.35 | $50.39 | $46.06 | 17,881 |
2019-01-24 | $50.42 | $50.44 | $50.41 | $50.42 | $46.09 | 8,242 |
2019-01-23 | $50.35 | $50.44 | $50.35 | $50.38 | $46.05 | 2,650 |
2019-01-22 | $50.42 | $50.43 | $50.40 | $50.40 | $46.06 | 3,987 |
2019-01-18 | $50.42 | $50.44 | $50.34 | $50.39 | $46.06 | 29,411 |
2019-01-17 | $50.51 | $50.51 | $50.41 | $50.45 | $46.11 | 17,121 |
2019-01-16 | $50.52 | $50.52 | $50.41 | $50.46 | $46.12 | 5,454 |
2019-01-15 | $50.48 | $50.51 | $50.44 | $50.49 | $46.15 | 11,701 |
2019-01-14 | $50.48 | $50.50 | $50.47 | $50.50 | $46.16 | 1,984 |
2019-01-11 | $50.46 | $50.50 | $50.43 | $50.45 | $46.11 | 12,735 |
2019-01-10 | $50.49 | $50.49 | $50.43 | $50.43 | $46.09 | 1,786 |
2019-01-09 | $50.45 | $50.45 | $50.35 | $50.40 | $46.07 | 5,981 |
2019-01-08 | $50.41 | $50.50 | $50.40 | $50.45 | $46.11 | 9,196 |
2019-01-07 | $50.51 | $50.51 | $50.48 | $50.50 | $46.16 | 9,278 |
2019-01-04 | $50.68 | $50.68 | $50.59 | $50.63 | $46.28 | 1,928 |
2019-01-03 | $50.56 | $50.63 | $50.55 | $50.59 | $46.24 | 4,889 |
2019-01-02 | $50.49 | $50.49 | $50.39 | $50.47 | $46.14 | 6,427 |
2018-12-31 | $50.34 | $50.43 | $50.34 | $50.38 | $46.05 | 4,938 |
2018-12-28 | $50.13 | $50.33 | $50.13 | $50.27 | $45.95 | 49,307 |
2018-12-27 | $50.19 | $50.22 | $50.11 | $50.11 | $45.80 | 5,430 |
2018-12-26 | $50.39 | $50.39 | $50.26 | $50.28 | $45.79 | 2,689 |
2018-12-24 | $50.33 | $50.39 | $50.29 | $50.35 | $45.85 | 2,536 |
2018-12-21 | $50.31 | $50.32 | $50.27 | $50.29 | $45.80 | 9,817 |
2018-12-20 | $50.28 | $50.34 | $50.24 | $50.27 | $45.78 | 5,205 |
2018-12-19 | $50.37 | $50.45 | $50.28 | $50.36 | $45.86 | 604,393 |
2018-12-18 | $50.29 | $50.29 | $50.26 | $50.26 | $45.77 | 1,505 |
2018-12-17 | $50.12 | $50.17 | $50.12 | $50.17 | $45.69 | 1,856 |
2018-12-14 | $50.12 | $50.16 | $50.07 | $50.12 | $45.64 | 18,641 |
2018-12-13 | $50.10 | $50.10 | $50.08 | $50.09 | $45.62 | 681 |
2018-12-12 | $50.11 | $50.11 | $50.11 | $50.11 | $45.63 | 0 |
2018-12-11 | $50.19 | $50.21 | $50.11 | $50.11 | $45.63 | 14,348 |
2018-12-10 | $50.18 | $50.23 | $50.13 | $50.15 | $45.67 | 1,138 |
2018-12-07 | $50.04 | $50.10 | $50.02 | $50.10 | $45.63 | 1,852 |
2018-12-06 | $49.93 | $49.93 | $49.90 | $49.91 | $45.45 | 5,225 |
2018-12-04 | $49.73 | $49.82 | $49.73 | $49.82 | $45.37 | 2,900 |
2018-12-03 | $49.73 | $49.73 | $49.64 | $49.64 | $45.21 | 1,525 |
2018-11-30 | $49.87 | $49.90 | $49.86 | $49.90 | $45.33 | 3,762 |
2018-11-29 | $49.83 | $49.84 | $49.80 | $49.84 | $45.28 | 947 |
2018-11-28 | $49.73 | $49.78 | $49.70 | $49.75 | $45.19 | 9,462 |
2018-11-27 | $49.70 | $49.73 | $49.67 | $49.70 | $45.15 | 4,278 |
2018-11-26 | $49.60 | $49.66 | $49.60 | $49.66 | $45.11 | 3,491 |
2018-11-23 | $49.67 | $49.71 | $49.62 | $49.62 | $45.08 | 2,091 |
2018-11-21 | $49.63 | $49.63 | $49.54 | $49.61 | $45.07 | 347 |
2018-11-20 | $49.72 | $49.72 | $49.71 | $49.71 | $45.16 | 2,907 |
2018-11-19 | $49.75 | $49.79 | $49.75 | $49.75 | $45.19 | 6,047 |
2018-11-16 | $49.57 | $49.71 | $49.57 | $49.71 | $45.16 | 10,182 |
2018-11-15 | $49.37 | $49.37 | $49.37 | $49.37 | $44.85 | 0 |
2018-11-14 | $49.43 | $49.43 | $49.37 | $49.37 | $44.85 | 3,123 |
2018-11-13 | $49.41 | $49.52 | $49.35 | $49.41 | $44.89 | 69,549 |
2018-11-12 | $49.32 | $49.32 | $49.32 | $49.32 | $44.80 | 343 |
2018-11-09 | $49.32 | $49.37 | $49.28 | $49.28 | $44.77 | 40,180 |
2018-11-08 | $49.31 | $49.31 | $49.22 | $49.23 | $44.72 | 22,731 |
2018-11-07 | $49.31 | $49.31 | $49.23 | $49.24 | $44.73 | 850 |
2018-11-06 | $49.24 | $49.25 | $49.17 | $49.20 | $44.70 | 3,922 |
2018-11-05 | $49.32 | $49.33 | $49.30 | $49.30 | $44.79 | 5,514 |
2018-11-02 | $49.28 | $49.28 | $49.28 | $49.28 | $44.77 | 10 |
2018-11-01 | $49.29 | $49.32 | $49.27 | $49.28 | $44.77 | 2,000 |
2018-10-31 | $49.61 | $49.61 | $49.61 | $49.61 | $44.94 | 181 |
2018-10-30 | $49.68 | $49.69 | $49.65 | $49.65 | $44.98 | 1,538 |
2018-10-29 | $49.70 | $49.72 | $49.70 | $49.72 | $45.04 | 360 |
2018-10-26 | $49.58 | $49.58 | $49.58 | $49.58 | $44.91 | 0 |
2018-10-25 | $49.58 | $49.58 | $49.58 | $49.58 | $44.91 | 0 |
2018-10-24 | $49.58 | $49.58 | $49.58 | $49.58 | $44.91 | 0 |
2018-10-23 | $49.61 | $49.61 | $49.58 | $49.58 | $44.91 | 1,432 |
2018-10-22 | $49.55 | $49.55 | $49.53 | $49.53 | $44.87 | 1,009 |
2018-10-19 | $49.48 | $49.48 | $49.48 | $49.48 | $44.82 | 260 |
2018-10-18 | $49.49 | $49.55 | $49.48 | $49.50 | $44.84 | 4,510 |
2018-10-17 | $49.64 | $49.64 | $49.64 | $49.64 | $44.97 | 376 |
2018-10-16 | $49.64 | $49.65 | $49.64 | $49.65 | $44.98 | 3,065 |
2018-10-15 | $49.53 | $49.53 | $49.53 | $49.53 | $44.87 | 100 |
2018-10-12 | $49.61 | $49.63 | $49.60 | $49.63 | $44.96 | 1,572 |
2018-10-11 | $49.68 | $49.76 | $49.67 | $49.71 | $45.03 | 3,640 |
2018-10-10 | $49.48 | $49.54 | $49.48 | $49.52 | $44.86 | 5,916 |
2018-10-09 | $49.54 | $49.54 | $49.54 | $49.54 | $44.88 | 416 |
2018-10-08 | $49.51 | $49.57 | $49.48 | $49.48 | $44.82 | 6,693 |
2018-10-05 | $49.65 | $49.65 | $49.65 | $49.65 | $44.98 | 10 |
2018-10-04 | $49.60 | $49.65 | $49.53 | $49.65 | $44.98 | 7,020 |
2018-10-03 | $49.80 | $49.80 | $49.76 | $49.76 | $45.08 | 24,482 |
2018-10-02 | $49.92 | $49.92 | $49.92 | $49.92 | $45.22 | 141 |
2018-10-01 | $49.85 | $49.85 | $49.85 | $49.85 | $45.16 | 309 |
2018-09-28 | $49.85 | $49.85 | $49.85 | $49.85 | $45.16 | 0 |
2018-09-27 | $49.86 | $49.86 | $49.84 | $49.85 | $45.16 | 1,300 |
2018-09-26 | $49.89 | $49.89 | $49.89 | $49.89 | $45.19 | 141 |
2018-09-25 | $49.76 | $49.76 | $49.76 | $49.76 | $45.08 | 403 |
2018-09-24 | $49.74 | $49.84 | $49.74 | $49.77 | $45.08 | 3,895 |
2018-09-21 | $49.81 | $49.82 | $49.79 | $49.79 | $45.10 | 3,000 |
2018-09-20 | $49.76 | $49.76 | $49.76 | $49.76 | $45.08 | 140 |
2018-09-19 | $49.68 | $49.73 | $49.68 | $49.73 | $45.05 | 505 |
2018-09-18 | $49.87 | $49.91 | $49.73 | $49.78 | $45.09 | 2,803 |
2018-09-17 | $49.93 | $49.93 | $49.93 | $49.93 | $45.23 | 420 |
2018-09-14 | $50.08 | $50.08 | $50.04 | $50.04 | $45.33 | 620 |
2018-09-13 | $50.06 | $50.07 | $50.06 | $50.07 | $45.36 | 5,535 |
Janus Henderson Mortgage-Backed Securities ETF (JMBS) News Headlines
Recent Janus Henderson Mortgage-Backed Securities ETF (JMBS) News
Similar Companies to Janus Henderson Mortgage-Backed Securities ETF (JMBS) 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 | -- | -- | -- |