JPMorgan Municipal ETF (JMUB) Exchange: BATS
Data as of May 9, 2025
$49.36 ($0.04) 0.08%
JPMorgan Municipal ETF - Daily Information
Click for more stock information on JPMorgan Municipal ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $49.34 |
Previous Close | $49.36 |
High | $49.41 |
Low | $49.32 |
Adjusted Open | $49.34 |
Previous Adjusted Close | $49.36 |
Adjusted High | $49.41 |
Adjusted Low | $49.32 |
About JPMorgan Municipal ETF (JMUB)
Under normal circumstances, the Fund invests at least 80% of its Assets in municipal securities, the income from which is exempt from federal income tax. This is a fundamental policy. For purposes of this policy, “Assets” means net assets, plus the amount of borrowings for investment purposes.Municipal securities are debt securities issued by or on behalf of states, territories and possessions of the United States, including the District of Columbia, and their respective authorities, political subdivisions, agencies and instrumentalities and other groups with the authority to act for the municipalities, the interest on which is exempt from federal income tax. The securities are issued to raise funds for various public and private purposes. Municipal securities include variable rate demand obligations, variable rate demand preferred securities, short-term municipal notes, tax exempt commercial paper, private activity and industrial development bonds, tax anticipation notes, bond anticipation notes, revenue anticipation notes or other short term notes, private placements and participations in pools of municipal securities.Municipal securities also include instruments evidencing direct ownership of interest payments or principal payments, or both, on municipal securities, such as tender option bonds and participation interests in all or part of specific holdings of municipal obligations, provided that the applicable issuer receives assurances from legal counsel that the interest payable on the securities is exempt from federal income tax.Additionally, municipal securities include other instruments that directly or indirectly provide economic exposure to income which is derived from municipalities.There may be times when there are not enough municipal securities available to meet the Fund’s needs. On these occasions, the Fund may invest in repurchase agreements or U.S. Treasury securities that may be subject to federal income tax.The Fund may invest in debt securities issued by governmental entities, certain issuers identified with the U.S. government and private issuers. The Fund may invest in municipal mortgage-backed and asset-backed securities. The Fund may invest a significant portion or all of its assets in municipal mortgage-backed securities at the adviser’s discretion.The securities in which the Fund invests may have fixed rates of return or floating or variable rates.The Fund may also invest in high-quality, short-term money market instruments and repurchase agreements. Up to 20% of the Fund’s assets may be held in cash and cash equivalents.The Fund may invest more than 25% of its total assets in municipal obligations, the interest upon which is paid from revenues of projects within a single sector, such as housing or healthcare.As part of its investments in municipal securities, the Fund invests primarily in investment grade securities or the unrated equivalent. Investment grade securities carry a minimum rating of Baa3, BBB–, or BBB– by Moody’s Investors Service Inc. (Moody’s), Standard & Poor’s Corporation (S&P), or Fitch Ratings (Fitch), respectively, or the equivalent by another nationally recognized statistical rating organization (NRSRO), or are unrated but deemed by the adviser to be of comparable quality. Up to 10% of the Fund’s total assets may be invested in securities rated below investment grade (junk bonds). Junk bonds also include unrated securities that the adviser believes to be of comparable quality to debt securities that are rated below investment grade. Junk bonds are also called “high yield bonds” and “non-investment grade bonds.” These securities generally are rated in the fifth or lower rating categories (for example, BB+ or lower by S&P and Ba1 or lower by Moody’s). These securities generally offer a higher yield than investment grade securities, but involve a high degree of risk. The market for municipal junk bonds is small and relatively less liquid than taxable junk bonds. A security’s quality is determined at the time of purchase and securities that are rated investment grade or the unrated equivalent may be downgraded or decline in credit quality such that subsequently they would be deemed to be below investment grade.The Fund may also invest in zero-coupon securities.The average dollar weighted maturity of the Fund’s portfolio is expected to be between three and twelve years. Average weighted maturity is the average of all the current maturities (that is, the term of the securities) of the individual bonds in a Fund calculated so as to count most heavily those securities with the highest dollar value. Average weighted maturity is important to investors as an indication of a Fund’s sensitivity to changes in interest rates. Usually, the longer the average weighted maturity, the more fluctuation in share price you can expect.Up to 20% of the Fund may be invested in money market funds, including affiliated money market funds, or cash.Investment Process: The adviser buys and sells securities and investments for the Fund based on its view of individual securities and market sectors. Taking a long-term approach, the adviser looks for individual fixed income investments that it believes will perform well over market cycles. The adviser is value oriented and makes decisions to purchase and sell individual securities and instruments after performing a risk/reward analysis that includes an evaluation of interest rate risk, credit risk, duration, liquidity and the complex legal and technical structure of the transaction. As part of its investment process, the adviser considers certain environmental, social and governance factors that it believes could have a material negative or positive impact on the risk profiles of certain securities in which the Fund may invest. These determinations may not be conclusive and securities that may be negatively impacted by such factors may be purchased and retained by the Fund while the Fund may divest or not invest in securities that may be positively impacted by such factors.
Invest in JPMorgan Municipal ETF (JMUB)
Historical Stock Data for JPMorgan Municipal ETF (JMUB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $49.34 | $49.41 | $49.32 | $49.36 | $49.36 | 809,136 |
2025-04-24 | $49.27 | $49.41 | $49.23 | $49.32 | $49.32 | 1,383,609 |
2025-04-23 | $49.35 | $49.47 | $49.07 | $49.09 | $49.09 | 511,433 |
2025-04-22 | $49.04 | $49.10 | $48.80 | $48.99 | $48.99 | 829,405 |
2025-04-21 | $49.24 | $49.24 | $48.94 | $49.04 | $49.04 | 586,273 |
2025-04-17 | $49.15 | $49.26 | $49.03 | $49.22 | $49.22 | 1,063,569 |
2025-04-16 | $49.02 | $49.10 | $48.97 | $49.07 | $49.07 | 836,675 |
2025-04-15 | $48.90 | $49.12 | $48.85 | $49.01 | $49.01 | 1,380,271 |
2025-04-14 | $48.91 | $48.94 | $48.79 | $48.88 | $48.88 | 698,142 |
2025-04-11 | $48.56 | $48.57 | $48.08 | $48.46 | $48.46 | 1,142,628 |
2025-04-10 | $49.37 | $49.54 | $48.82 | $48.84 | $48.84 | 1,198,409 |
2025-04-09 | $48.32 | $49.04 | $47.95 | $49.04 | $49.04 | 1,425,990 |
2025-04-08 | $49.11 | $49.30 | $48.72 | $48.89 | $48.89 | 1,502,910 |
2025-04-07 | $50.15 | $50.21 | $49.48 | $49.54 | $49.54 | 676,413 |
2025-04-04 | $50.44 | $50.54 | $50.14 | $50.20 | $50.20 | 375,455 |
2025-04-03 | $50.30 | $50.30 | $50.10 | $50.20 | $50.20 | 477,484 |
2025-04-02 | $50.11 | $50.11 | $49.87 | $49.93 | $49.93 | 487,535 |
2025-04-01 | $49.99 | $50.06 | $49.93 | $50.01 | $50.01 | 362,600 |
2025-03-31 | $50.00 | $50.00 | $49.91 | $50.00 | $50.00 | 223,669 |
2025-03-28 | $49.81 | $49.93 | $49.81 | $49.89 | $49.89 | 263,309 |
2025-03-27 | $49.79 | $49.79 | $49.68 | $49.69 | $49.69 | 515,864 |
2025-03-26 | $50.00 | $50.00 | $49.82 | $49.83 | $49.83 | 303,411 |
2025-03-25 | $50.10 | $50.10 | $50.01 | $50.02 | $50.02 | 233,287 |
2025-03-24 | $50.19 | $50.19 | $49.97 | $50.06 | $50.06 | 319,925 |
2025-03-21 | $50.26 | $50.29 | $50.14 | $50.17 | $50.17 | 188,757 |
2025-03-20 | $50.31 | $50.34 | $50.17 | $50.22 | $50.22 | 523,009 |
2025-03-19 | $50.14 | $50.22 | $50.05 | $50.17 | $50.17 | 344,478 |
2025-03-18 | $50.16 | $50.21 | $50.13 | $50.16 | $50.16 | 305,580 |
2025-03-17 | $50.14 | $50.19 | $50.13 | $50.13 | $50.13 | 391,451 |
2025-03-14 | $50.12 | $50.16 | $50.09 | $50.12 | $50.12 | 703,782 |
2025-03-13 | $50.13 | $50.16 | $49.99 | $50.15 | $50.15 | 442,957 |
2025-03-12 | $50.28 | $50.28 | $50.12 | $50.17 | $50.17 | 265,304 |
2025-03-11 | $50.47 | $50.47 | $50.24 | $50.28 | $50.28 | 242,833 |
2025-03-10 | $50.48 | $50.49 | $50.41 | $50.43 | $50.43 | 305,688 |
2025-03-07 | $50.46 | $50.50 | $50.29 | $50.37 | $50.37 | 312,274 |
2025-03-06 | $50.46 | $50.49 | $50.35 | $50.38 | $50.38 | 368,755 |
2025-03-05 | $50.57 | $50.58 | $50.43 | $50.48 | $50.48 | 383,132 |
2025-03-04 | $50.64 | $50.65 | $50.46 | $50.51 | $50.51 | 607,516 |
2025-03-03 | $50.55 | $50.66 | $50.54 | $50.62 | $50.62 | 157,343 |
2025-02-28 | $50.73 | $50.78 | $50.70 | $50.78 | $50.64 | 301,515 |
2025-02-27 | $50.67 | $50.69 | $50.62 | $50.67 | $50.53 | 427,810 |
2025-02-26 | $50.68 | $50.76 | $50.68 | $50.73 | $50.59 | 319,285 |
2025-02-25 | $50.66 | $50.70 | $50.61 | $50.70 | $50.56 | 331,926 |
2025-02-24 | $50.48 | $50.53 | $50.47 | $50.51 | $50.37 | 368,391 |
2025-02-21 | $50.35 | $50.51 | $50.35 | $50.46 | $50.32 | 238,722 |
2025-02-20 | $50.35 | $50.40 | $50.34 | $50.37 | $50.23 | 334,640 |
2025-02-19 | $50.23 | $50.35 | $50.22 | $50.33 | $50.19 | 331,359 |
2025-02-18 | $50.33 | $50.35 | $50.25 | $50.27 | $50.13 | 475,757 |
2025-02-14 | $50.37 | $50.41 | $50.26 | $50.35 | $50.21 | 793,067 |
2025-02-13 | $50.23 | $50.31 | $50.23 | $50.26 | $50.12 | 419,553 |
2025-02-12 | $50.23 | $50.23 | $50.09 | $50.17 | $50.02 | 324,381 |
2025-02-11 | $50.37 | $50.40 | $50.35 | $50.39 | $50.25 | 394,175 |
2025-02-10 | $50.44 | $50.48 | $50.41 | $50.43 | $50.29 | 321,780 |
2025-02-07 | $50.47 | $50.47 | $50.39 | $50.41 | $50.41 | 293,279 |
2025-02-06 | $50.49 | $50.51 | $50.47 | $50.48 | $50.48 | 380,614 |
2025-02-05 | $50.42 | $50.54 | $50.42 | $50.46 | $50.46 | 460,808 |
2025-02-04 | $50.26 | $50.36 | $50.26 | $50.36 | $50.36 | 394,769 |
2025-02-03 | $50.37 | $50.38 | $50.25 | $50.30 | $50.30 | 268,173 |
2025-01-31 | $50.40 | $50.44 | $50.33 | $50.39 | $50.26 | 253,087 |
2025-01-30 | $50.37 | $50.43 | $50.36 | $50.43 | $50.30 | 437,735 |
2025-01-29 | $50.33 | $50.37 | $50.28 | $50.33 | $50.20 | 629,376 |
2025-01-28 | $50.36 | $50.39 | $50.31 | $50.38 | $50.38 | 2,824,850 |
2025-01-27 | $50.33 | $50.40 | $50.24 | $50.39 | $50.39 | 418,332 |
2025-01-24 | $50.13 | $50.20 | $50.08 | $50.20 | $50.20 | 414,722 |
2025-01-23 | $50.15 | $50.15 | $50.04 | $50.07 | $50.07 | 385,792 |
2025-01-22 | $50.19 | $50.23 | $50.16 | $50.19 | $50.19 | 700,409 |
2025-01-21 | $50.18 | $50.20 | $50.15 | $50.16 | $50.16 | 436,840 |
2025-01-17 | $50.07 | $50.21 | $50.06 | $50.10 | $50.10 | 426,790 |
2025-01-16 | $49.96 | $50.02 | $49.91 | $49.98 | $49.98 | 781,587 |
2025-01-15 | $49.96 | $50.02 | $49.82 | $49.95 | $49.95 | 856,850 |
2025-01-14 | $49.83 | $49.84 | $49.76 | $49.80 | $49.80 | 434,578 |
2025-01-13 | $49.82 | $49.85 | $49.78 | $49.83 | $49.83 | 1,103,745 |
2025-01-10 | $50.02 | $50.02 | $49.82 | $49.84 | $49.84 | 553,676 |
2025-01-08 | $50.15 | $50.15 | $49.98 | $50.05 | $50.05 | 452,715 |
2025-01-07 | $50.23 | $50.27 | $50.14 | $50.19 | $50.19 | 292,182 |
2025-01-06 | $50.20 | $50.29 | $50.20 | $50.27 | $50.27 | 415,388 |
2025-01-03 | $50.27 | $50.29 | $50.22 | $50.22 | $50.22 | 278,656 |
2025-01-02 | $50.24 | $50.29 | $50.19 | $50.24 | $50.24 | 286,873 |
2024-12-31 | $50.19 | $50.23 | $50.09 | $50.15 | $50.15 | 541,050 |
2024-12-30 | $50.29 | $50.34 | $50.27 | $50.30 | $50.16 | 572,305 |
2024-12-27 | $50.18 | $50.22 | $50.13 | $50.18 | $50.04 | 824,710 |
2024-12-26 | $50.14 | $50.19 | $50.09 | $50.18 | $50.04 | 1,079,519 |
2024-12-24 | $50.19 | $50.20 | $50.10 | $50.20 | $50.06 | 406,461 |
2024-12-23 | $50.13 | $50.21 | $50.13 | $50.15 | $50.01 | 505,955 |
2024-12-20 | $50.14 | $50.21 | $50.11 | $50.15 | $50.15 | 714,866 |
2024-12-19 | $50.13 | $50.13 | $49.91 | $50.08 | $50.08 | 453,155 |
2024-12-18 | $50.46 | $50.46 | $50.22 | $50.22 | $50.22 | 279,685 |
2024-12-17 | $50.53 | $50.57 | $50.46 | $50.47 | $50.47 | 227,398 |
2024-12-16 | $50.61 | $50.62 | $50.56 | $50.60 | $50.60 | 230,486 |
2024-12-13 | $50.61 | $50.62 | $50.50 | $50.50 | $50.50 | 193,374 |
2024-12-12 | $50.75 | $50.75 | $50.59 | $50.70 | $50.70 | 342,972 |
2024-12-11 | $50.96 | $50.96 | $50.77 | $50.78 | $50.78 | 295,639 |
2024-12-10 | $50.93 | $50.94 | $50.90 | $50.91 | $50.91 | 206,153 |
2024-12-09 | $51.00 | $51.00 | $50.94 | $50.96 | $50.96 | 156,429 |
2024-12-06 | $51.03 | $51.06 | $50.96 | $50.99 | $50.99 | 336,461 |
2024-12-05 | $50.94 | $50.97 | $50.92 | $50.94 | $50.94 | 152,406 |
2024-12-04 | $50.87 | $50.99 | $50.87 | $50.99 | $50.99 | 317,923 |
2024-12-03 | $50.90 | $50.92 | $50.83 | $50.90 | $50.90 | 386,050 |
2024-12-02 | $50.78 | $50.92 | $50.78 | $50.86 | $50.86 | 1,021,916 |
2024-11-29 | $50.96 | $50.98 | $50.93 | $50.97 | $50.97 | 84,373 |
2024-11-27 | $50.84 | $50.91 | $50.83 | $50.89 | $50.89 | 193,058 |
2024-11-26 | $50.75 | $50.77 | $50.67 | $50.77 | $50.77 | 397,019 |
2024-11-25 | $50.80 | $50.80 | $50.72 | $50.72 | $50.72 | 184,641 |
2024-11-22 | $50.60 | $50.63 | $50.56 | $50.57 | $50.57 | 315,059 |
2024-11-21 | $50.58 | $50.62 | $50.53 | $50.55 | $50.55 | 215,339 |
2024-11-20 | $50.55 | $50.66 | $50.54 | $50.58 | $50.58 | 342,512 |
2024-11-19 | $50.64 | $50.66 | $50.61 | $50.66 | $50.66 | 308,446 |
2024-11-18 | $50.55 | $50.61 | $50.46 | $50.61 | $50.61 | 411,254 |
2024-11-15 | $50.47 | $50.55 | $50.42 | $50.54 | $50.54 | 331,790 |
2024-11-14 | $50.46 | $50.54 | $50.45 | $50.47 | $50.47 | 234,821 |
2024-11-13 | $50.55 | $50.56 | $50.42 | $50.43 | $50.43 | 324,226 |
2024-11-12 | $50.51 | $50.52 | $50.38 | $50.42 | $50.42 | 431,817 |
2024-11-11 | $50.45 | $50.53 | $50.45 | $50.53 | $50.53 | 154,953 |
2024-11-08 | $50.37 | $50.54 | $50.36 | $50.52 | $50.52 | 347,271 |
2024-11-07 | $50.17 | $50.25 | $50.10 | $50.23 | $50.23 | 632,812 |
2024-11-06 | $50.13 | $50.13 | $49.87 | $49.98 | $49.98 | 458,327 |
2024-11-05 | $50.49 | $50.51 | $50.41 | $50.49 | $50.49 | 1,666,902 |
2024-11-04 | $50.49 | $50.49 | $50.41 | $50.48 | $50.48 | 464,653 |
2024-11-01 | $50.45 | $50.47 | $50.32 | $50.34 | $50.34 | 257,404 |
2024-10-31 | $50.49 | $50.53 | $50.41 | $50.51 | $50.37 | 267,088 |
2024-10-30 | $50.51 | $50.54 | $50.45 | $50.51 | $50.51 | 201,417 |
2024-10-29 | $50.46 | $50.50 | $50.40 | $50.49 | $50.49 | 224,163 |
2024-10-28 | $50.51 | $50.58 | $50.51 | $50.52 | $50.52 | 266,984 |
2024-10-25 | $50.57 | $50.58 | $50.50 | $50.50 | $50.50 | 187,736 |
2024-10-24 | $50.57 | $50.57 | $50.30 | $50.43 | $50.43 | 288,803 |
2024-10-23 | $50.55 | $50.57 | $50.34 | $50.39 | $50.39 | 207,105 |
2024-10-22 | $50.78 | $50.78 | $50.63 | $50.65 | $50.65 | 269,545 |
2024-10-21 | $50.87 | $50.87 | $50.75 | $50.75 | $50.75 | 248,038 |
2024-10-18 | $50.91 | $50.95 | $50.88 | $50.89 | $50.89 | 102,536 |
2024-10-17 | $50.83 | $50.90 | $50.83 | $50.87 | $50.87 | 222,292 |
2024-10-16 | $50.95 | $50.95 | $50.90 | $50.93 | $50.93 | 300,381 |
2024-10-15 | $50.89 | $50.91 | $50.86 | $50.90 | $50.90 | 188,964 |
2024-10-14 | $50.84 | $50.84 | $50.73 | $50.77 | $50.77 | 90,450 |
2024-10-11 | $50.85 | $50.87 | $50.80 | $50.86 | $50.86 | 155,534 |
2024-10-10 | $50.80 | $50.88 | $50.79 | $50.85 | $50.85 | 178,519 |
2024-10-09 | $50.86 | $50.86 | $50.81 | $50.83 | $50.83 | 228,102 |
2024-10-08 | $50.86 | $50.92 | $50.86 | $50.91 | $50.91 | 246,446 |
2024-10-07 | $50.90 | $50.94 | $50.86 | $50.93 | $50.93 | 272,396 |
2024-10-04 | $51.13 | $51.13 | $50.96 | $50.98 | $50.98 | 211,522 |
2024-10-03 | $51.24 | $51.24 | $51.17 | $51.19 | $51.19 | 171,181 |
2024-10-02 | $51.22 | $51.24 | $51.14 | $51.22 | $51.22 | 301,644 |
2024-10-01 | $51.20 | $51.26 | $51.17 | $51.24 | $51.24 | 205,572 |
2024-09-30 | $51.31 | $51.31 | $51.23 | $51.27 | $51.12 | 249,280 |
2024-09-27 | $51.24 | $51.28 | $51.21 | $51.27 | $51.12 | 144,515 |
2024-09-26 | $51.20 | $51.23 | $51.16 | $51.20 | $51.05 | 136,609 |
2024-09-25 | $51.23 | $51.24 | $51.17 | $51.19 | $51.03 | 199,640 |
2024-09-24 | $51.19 | $51.23 | $51.14 | $51.23 | $51.07 | 262,959 |
2024-09-23 | $51.16 | $51.21 | $51.11 | $51.19 | $51.04 | 133,641 |
2024-09-20 | $51.19 | $51.24 | $51.13 | $51.18 | $51.02 | 116,836 |
2024-09-19 | $51.15 | $51.19 | $51.12 | $51.19 | $51.19 | 136,515 |
2024-09-18 | $51.18 | $51.28 | $51.16 | $51.20 | $51.20 | 173,880 |
2024-09-17 | $51.23 | $51.24 | $51.18 | $51.23 | $51.23 | 194,041 |
2024-09-16 | $51.23 | $51.25 | $51.20 | $51.23 | $51.23 | 177,481 |
2024-09-13 | $51.19 | $51.21 | $51.17 | $51.18 | $51.18 | 221,249 |
2024-09-12 | $51.14 | $51.14 | $51.08 | $51.12 | $51.12 | 154,524 |
2024-09-11 | $51.16 | $51.22 | $51.12 | $51.15 | $51.15 | 177,479 |
2024-09-10 | $51.10 | $51.16 | $51.07 | $51.14 | $51.14 | 182,338 |
2024-09-09 | $51.13 | $51.13 | $51.03 | $51.10 | $51.10 | 166,372 |
2024-09-06 | $51.08 | $51.13 | $50.99 | $51.10 | $51.10 | 299,841 |
2024-09-05 | $51.01 | $51.02 | $50.87 | $51.00 | $51.00 | 196,655 |
2024-09-04 | $50.93 | $50.97 | $50.89 | $50.95 | $50.95 | 233,499 |
2024-09-03 | $50.85 | $50.90 | $50.84 | $50.88 | $50.88 | 169,944 |
2024-08-30 | $50.93 | $50.96 | $50.88 | $50.88 | $50.73 | 156,880 |
2024-08-29 | $50.95 | $50.97 | $50.86 | $50.94 | $50.79 | 289,307 |
2024-08-28 | $50.97 | $50.97 | $50.92 | $50.92 | $50.77 | 239,085 |
2024-08-27 | $50.96 | $50.97 | $50.91 | $50.96 | $50.80 | 169,231 |
2024-08-26 | $51.05 | $51.05 | $50.98 | $50.99 | $50.84 | 126,437 |
2024-08-23 | $50.92 | $51.12 | $50.89 | $50.98 | $50.83 | 166,685 |
2024-08-22 | $50.88 | $50.90 | $50.85 | $50.86 | $50.71 | 195,317 |
2024-08-21 | $50.94 | $50.99 | $50.91 | $50.94 | $50.79 | 151,095 |
2024-08-20 | $50.98 | $50.98 | $50.87 | $50.94 | $50.79 | 193,819 |
2024-08-19 | $50.93 | $50.94 | $50.85 | $50.89 | $50.74 | 274,051 |
2024-08-16 | $50.81 | $50.88 | $50.80 | $50.85 | $50.70 | 184,941 |
2024-08-15 | $50.89 | $50.89 | $50.78 | $50.84 | $50.69 | 209,655 |
2024-08-14 | $50.93 | $51.01 | $50.93 | $50.98 | $50.83 | 161,335 |
2024-08-13 | $50.88 | $50.96 | $50.88 | $50.96 | $50.81 | 173,503 |
2024-08-12 | $50.85 | $50.89 | $50.80 | $50.87 | $50.72 | 174,930 |
2024-08-09 | $50.84 | $50.84 | $50.79 | $50.84 | $50.84 | 194,414 |
2024-08-08 | $50.81 | $50.82 | $50.71 | $50.78 | $50.78 | 110,816 |
2024-08-07 | $51.04 | $51.04 | $50.85 | $50.86 | $50.86 | 152,297 |
2024-08-06 | $51.08 | $51.10 | $50.99 | $51.06 | $51.06 | 138,546 |
2024-08-05 | $51.20 | $51.24 | $51.09 | $51.09 | $51.09 | 267,394 |
2024-08-02 | $51.05 | $51.10 | $51.01 | $51.10 | $51.10 | 410,430 |
2024-08-01 | $50.81 | $50.84 | $50.77 | $50.80 | $50.80 | 144,520 |
2024-07-31 | $50.77 | $50.87 | $50.74 | $50.86 | $50.72 | 681,452 |
2024-07-30 | $50.74 | $50.77 | $50.71 | $50.74 | $50.59 | 151,738 |
2024-07-29 | $50.73 | $50.76 | $50.73 | $50.75 | $50.60 | 94,295 |
2024-07-26 | $50.77 | $50.77 | $50.70 | $50.74 | $50.60 | 92,150 |
2024-07-25 | $50.63 | $50.70 | $50.63 | $50.65 | $50.51 | 145,399 |
2024-07-24 | $50.78 | $50.78 | $50.59 | $50.59 | $50.44 | 204,251 |
2024-07-23 | $50.66 | $50.73 | $50.66 | $50.67 | $50.53 | 104,694 |
2024-07-22 | $50.71 | $50.72 | $50.64 | $50.71 | $50.57 | 241,437 |
2024-07-19 | $50.73 | $50.73 | $50.66 | $50.69 | $50.55 | 64,258 |
2024-07-18 | $50.70 | $51.20 | $50.66 | $50.72 | $50.58 | 112,754 |
2024-07-17 | $50.73 | $50.73 | $50.67 | $50.71 | $50.57 | 129,481 |
2024-07-16 | $50.68 | $50.74 | $50.64 | $50.71 | $50.57 | 389,847 |
2024-07-15 | $50.67 | $50.67 | $50.57 | $50.62 | $50.48 | 164,579 |
2024-07-12 | $50.67 | $50.68 | $50.65 | $50.67 | $50.53 | 187,237 |
2024-07-11 | $50.65 | $50.68 | $50.60 | $50.64 | $50.50 | 186,989 |
2024-07-10 | $50.53 | $50.53 | $50.48 | $50.53 | $50.38 | 172,679 |
2024-07-09 | $50.49 | $50.53 | $50.44 | $50.47 | $50.33 | 146,677 |
2024-07-08 | $50.57 | $50.57 | $50.45 | $50.48 | $50.34 | 109,068 |
2024-07-05 | $50.46 | $50.53 | $50.40 | $50.52 | $50.52 | 66,621 |
2024-07-03 | $50.31 | $50.42 | $50.28 | $50.37 | $50.37 | 189,031 |
2024-07-02 | $50.23 | $50.31 | $50.23 | $50.26 | $50.26 | 176,237 |
2024-07-01 | $50.19 | $50.19 | $50.07 | $50.15 | $50.15 | 223,691 |
2024-06-28 | $50.52 | $50.52 | $50.38 | $50.38 | $50.23 | 221,505 |
2024-06-27 | $50.46 | $50.49 | $50.43 | $50.47 | $50.32 | 132,644 |
2024-06-26 | $50.49 | $50.49 | $50.41 | $50.43 | $50.28 | 116,680 |
2024-06-25 | $50.56 | $50.57 | $50.52 | $50.56 | $50.41 | 106,862 |
2024-06-24 | $50.52 | $50.57 | $50.51 | $50.55 | $50.40 | 75,738 |
2024-06-21 | $50.53 | $50.60 | $50.50 | $50.60 | $50.45 | 127,524 |
2024-06-20 | $50.55 | $50.57 | $50.51 | $50.55 | $50.40 | 124,910 |
2024-06-18 | $50.54 | $50.63 | $50.52 | $50.63 | $50.48 | 295,073 |
2024-06-17 | $50.58 | $50.58 | $50.51 | $50.54 | $50.39 | 124,465 |
2024-06-14 | $50.55 | $50.63 | $50.55 | $50.62 | $50.62 | 138,248 |
2024-06-13 | $50.55 | $50.60 | $50.53 | $50.59 | $50.59 | 135,894 |
2024-06-12 | $50.43 | $50.50 | $50.40 | $50.46 | $50.46 | 169,843 |
2024-06-11 | $50.24 | $50.24 | $50.18 | $50.22 | $50.22 | 199,309 |
2024-06-10 | $50.18 | $50.19 | $50.10 | $50.19 | $50.19 | 158,399 |
2024-06-07 | $50.19 | $50.22 | $50.13 | $50.17 | $50.17 | 112,042 |
2024-06-06 | $50.30 | $50.40 | $50.28 | $50.37 | $50.37 | 126,462 |
2024-06-05 | $50.19 | $50.39 | $50.13 | $50.24 | $50.24 | 129,259 |
2024-06-04 | $50.10 | $50.11 | $50.01 | $50.08 | $50.08 | 211,891 |
2024-06-03 | $49.90 | $50.01 | $49.89 | $49.96 | $49.96 | 99,303 |
2024-05-31 | $50.01 | $50.08 | $49.96 | $50.01 | $49.86 | 76,670 |
2024-05-30 | $49.96 | $50.00 | $49.92 | $49.96 | $49.81 | 115,374 |
2024-05-29 | $50.06 | $50.06 | $49.90 | $49.92 | $49.77 | 154,989 |
2024-05-28 | $50.07 | $50.12 | $50.03 | $50.05 | $49.90 | 153,072 |
2024-05-24 | $50.10 | $50.11 | $50.07 | $50.10 | $49.95 | 103,721 |
2024-05-23 | $50.20 | $50.22 | $50.10 | $50.13 | $49.98 | 140,004 |
2024-05-22 | $50.31 | $50.31 | $50.21 | $50.25 | $50.09 | 136,643 |
2024-05-21 | $50.44 | $50.45 | $50.31 | $50.34 | $50.19 | 378,336 |
2024-05-20 | $50.45 | $50.45 | $50.33 | $50.37 | $50.22 | 224,039 |
2024-05-17 | $50.52 | $50.53 | $50.38 | $50.43 | $50.43 | 202,557 |
2024-05-16 | $50.63 | $50.63 | $50.49 | $50.54 | $50.54 | 120,937 |
2024-05-15 | $50.60 | $50.62 | $50.56 | $50.59 | $50.59 | 202,022 |
2024-05-14 | $50.49 | $50.51 | $50.45 | $50.50 | $50.50 | 120,016 |
2024-05-13 | $50.48 | $50.50 | $50.43 | $50.45 | $50.45 | 207,878 |
2024-05-10 | $50.48 | $50.48 | $50.42 | $50.43 | $50.43 | 106,157 |
2024-05-09 | $50.48 | $50.51 | $50.46 | $50.50 | $50.50 | 222,195 |
2024-05-08 | $50.49 | $50.49 | $50.44 | $50.46 | $50.46 | 141,833 |
2024-05-07 | $50.43 | $50.47 | $50.39 | $50.45 | $50.45 | 172,488 |
2024-05-06 | $50.29 | $50.34 | $50.26 | $50.31 | $50.31 | 269,011 |
2024-05-03 | $50.28 | $50.28 | $50.21 | $50.24 | $50.24 | 248,389 |
2024-05-02 | $50.09 | $50.16 | $50.09 | $50.15 | $50.15 | 383,248 |
2024-05-01 | $50.11 | $50.12 | $50.03 | $50.09 | $50.09 | 159,405 |
2024-04-30 | $50.14 | $50.18 | $50.10 | $50.15 | $50.00 | 78,312 |
2024-04-29 | $50.21 | $50.22 | $50.17 | $50.20 | $50.05 | 103,228 |
2024-04-26 | $50.12 | $50.20 | $50.10 | $50.15 | $49.99 | 447,136 |
2024-04-25 | $50.09 | $50.12 | $50.08 | $50.10 | $49.95 | 229,057 |
2024-04-24 | $50.25 | $50.25 | $50.19 | $50.24 | $50.24 | 139,714 |
2024-04-23 | $50.26 | $50.32 | $50.22 | $50.25 | $50.25 | 183,009 |
2024-04-22 | $50.25 | $50.26 | $50.21 | $50.25 | $50.25 | 192,576 |
2024-04-19 | $50.28 | $50.28 | $50.22 | $50.24 | $50.24 | 343,243 |
2024-04-18 | $50.17 | $50.22 | $50.14 | $50.20 | $50.20 | 213,375 |
2024-04-17 | $50.15 | $50.26 | $50.07 | $50.22 | $50.22 | 132,916 |
2024-04-16 | $50.16 | $50.18 | $50.08 | $50.12 | $50.12 | 261,273 |
2024-04-15 | $50.21 | $50.21 | $50.10 | $50.20 | $50.20 | 297,480 |
2024-04-12 | $50.15 | $50.33 | $50.15 | $50.22 | $50.22 | 164,129 |
2024-04-11 | $50.09 | $50.19 | $50.03 | $50.11 | $50.11 | 304,700 |
2024-04-10 | $50.15 | $50.15 | $50.01 | $50.06 | $50.06 | 173,469 |
2024-04-09 | $50.35 | $50.37 | $50.33 | $50.36 | $50.36 | 497,287 |
2024-04-08 | $50.25 | $50.30 | $50.20 | $50.28 | $50.28 | 150,817 |
2024-04-05 | $50.19 | $50.31 | $50.19 | $50.27 | $50.27 | 186,037 |
2024-04-04 | $50.31 | $50.38 | $50.25 | $50.38 | $50.38 | 232,046 |
2024-04-03 | $50.21 | $50.29 | $50.17 | $50.29 | $50.29 | 263,448 |
2024-04-02 | $50.34 | $50.38 | $50.30 | $50.36 | $50.36 | 179,758 |
2024-04-01 | $50.55 | $50.55 | $50.41 | $50.44 | $50.44 | 124,702 |
2024-03-28 | $50.65 | $50.77 | $50.65 | $50.74 | $50.74 | 136,545 |
2024-03-27 | $50.71 | $50.74 | $50.69 | $50.74 | $50.74 | 121,799 |
2024-03-26 | $50.79 | $50.79 | $50.69 | $50.70 | $50.70 | 130,596 |
2024-03-25 | $50.78 | $50.80 | $50.76 | $50.77 | $50.77 | 69,030 |
2024-03-22 | $50.88 | $50.88 | $50.78 | $50.79 | $50.79 | 152,869 |
2024-03-21 | $50.82 | $50.82 | $50.72 | $50.74 | $50.74 | 92,795 |
2024-03-20 | $50.80 | $50.81 | $50.75 | $50.80 | $50.80 | 127,619 |
2024-03-19 | $50.83 | $50.83 | $50.77 | $50.80 | $50.80 | 123,569 |
2024-03-18 | $50.70 | $50.77 | $50.70 | $50.76 | $50.76 | 269,327 |
2024-03-15 | $50.79 | $50.79 | $50.70 | $50.71 | $50.71 | 157,588 |
2024-03-14 | $50.88 | $50.88 | $50.71 | $50.76 | $50.76 | 137,806 |
2024-03-13 | $50.92 | $50.92 | $50.84 | $50.85 | $50.85 | 100,515 |
2024-03-12 | $50.84 | $50.84 | $50.78 | $50.80 | $50.80 | 102,687 |
2024-03-11 | $50.83 | $50.87 | $50.83 | $50.85 | $50.85 | 112,731 |
2024-03-08 | $50.85 | $50.88 | $50.85 | $50.85 | $50.85 | 133,503 |
2024-03-07 | $50.84 | $50.87 | $50.81 | $50.87 | $50.87 | 133,404 |
2024-03-06 | $50.76 | $50.80 | $50.72 | $50.75 | $50.75 | 130,151 |
2024-03-05 | $50.81 | $50.84 | $50.72 | $50.74 | $50.74 | 220,566 |
2024-03-04 | $50.64 | $50.67 | $50.62 | $50.65 | $50.65 | 173,373 |
2024-03-01 | $50.72 | $50.75 | $50.64 | $50.69 | $50.69 | 209,654 |
2024-02-29 | $50.92 | $50.92 | $50.83 | $50.84 | $50.84 | 97,501 |
2024-02-28 | $50.81 | $50.84 | $50.78 | $50.84 | $50.84 | 145,169 |
2024-02-27 | $50.80 | $50.82 | $50.74 | $50.76 | $50.76 | 153,379 |
2024-02-26 | $50.83 | $50.83 | $50.73 | $50.77 | $50.77 | 129,849 |
2024-02-23 | $50.73 | $50.80 | $50.73 | $50.76 | $50.76 | 304,540 |
2024-02-22 | $50.73 | $50.76 | $50.70 | $50.72 | $50.72 | 267,308 |
2024-02-21 | $50.77 | $50.77 | $50.72 | $50.76 | $50.76 | 107,086 |
2024-02-20 | $50.67 | $50.78 | $50.67 | $50.72 | $50.72 | 160,761 |
2024-02-16 | $50.71 | $50.72 | $50.64 | $50.70 | $50.70 | 115,139 |
2024-02-15 | $50.80 | $50.80 | $50.70 | $50.75 | $50.75 | 180,668 |
2024-02-14 | $50.65 | $50.70 | $50.58 | $50.67 | $50.67 | 159,216 |
2024-02-13 | $50.67 | $50.67 | $50.55 | $50.58 | $50.58 | 333,742 |
2024-02-12 | $50.84 | $50.84 | $50.77 | $50.79 | $50.79 | 117,008 |
2024-02-09 | $50.73 | $50.73 | $50.66 | $50.71 | $50.71 | 149,877 |
2024-02-08 | $50.71 | $50.73 | $50.65 | $50.69 | $50.69 | 190,608 |
2024-02-07 | $50.71 | $50.73 | $50.68 | $50.71 | $50.71 | 117,597 |
2024-02-06 | $50.65 | $50.72 | $50.60 | $50.68 | $50.68 | 230,903 |
2024-02-05 | $50.80 | $50.80 | $50.53 | $50.54 | $50.54 | 225,376 |
2024-02-02 | $50.93 | $50.93 | $50.73 | $50.79 | $50.79 | 276,766 |
2024-02-01 | $51.01 | $51.09 | $50.96 | $51.04 | $51.04 | 284,622 |
2024-01-31 | $50.92 | $51.04 | $50.90 | $51.04 | $50.90 | 280,689 |
2024-01-30 | $50.82 | $50.85 | $50.73 | $50.83 | $50.83 | 218,024 |
2024-01-29 | $50.74 | $50.77 | $50.68 | $50.77 | $50.77 | 189,414 |
2024-01-26 | $50.66 | $50.66 | $50.58 | $50.64 | $50.64 | 291,205 |
2024-01-25 | $50.68 | $50.68 | $50.59 | $50.64 | $50.64 | 140,344 |
2024-01-24 | $50.65 | $50.66 | $50.52 | $50.55 | $50.55 | 272,175 |
2024-01-23 | $50.64 | $50.64 | $50.51 | $50.56 | $50.56 | 119,129 |
2024-01-22 | $50.60 | $50.65 | $50.60 | $50.64 | $50.64 | 254,172 |
2024-01-19 | $50.57 | $50.60 | $50.54 | $50.58 | $50.58 | 178,430 |
2024-01-18 | $50.79 | $50.79 | $50.64 | $50.66 | $50.66 | 119,546 |
2024-01-17 | $50.88 | $50.88 | $50.73 | $50.80 | $50.80 | 154,707 |
2024-01-16 | $50.98 | $50.98 | $50.82 | $50.92 | $50.92 | 126,744 |
2024-01-12 | $51.04 | $51.05 | $50.94 | $50.98 | $50.98 | 131,433 |
2024-01-11 | $50.94 | $51.02 | $50.88 | $51.00 | $51.00 | 228,023 |
2024-01-10 | $51.05 | $51.05 | $50.94 | $50.95 | $50.95 | 316,021 |
2024-01-09 | $51.00 | $51.01 | $50.97 | $51.00 | $51.00 | 396,949 |
2024-01-08 | $50.96 | $51.03 | $50.91 | $51.01 | $51.01 | 180,911 |
2024-01-05 | $50.82 | $51.00 | $50.82 | $50.89 | $50.89 | 138,983 |
2024-01-04 | $50.91 | $50.96 | $50.88 | $50.93 | $50.93 | 146,165 |
2024-01-03 | $50.95 | $50.99 | $50.88 | $50.99 | $50.99 | 163,165 |
2024-01-02 | $50.93 | $50.96 | $50.88 | $50.95 | $50.95 | 388,378 |
2023-12-29 | $51.06 | $51.06 | $50.93 | $50.96 | $50.96 | 222,711 |
2023-12-28 | $51.07 | $51.07 | $50.95 | $50.98 | $50.98 | 147,449 |
2023-12-27 | $51.13 | $51.19 | $51.08 | $51.17 | $51.17 | 268,061 |
2023-12-26 | $51.13 | $51.13 | $51.02 | $51.06 | $51.06 | 157,014 |
2023-12-22 | $51.06 | $51.06 | $50.90 | $51.00 | $51.00 | 170,471 |
2023-12-21 | $51.09 | $51.09 | $50.99 | $51.01 | $51.01 | 253,540 |
2023-12-20 | $51.01 | $51.02 | $50.91 | $51.01 | $51.01 | 255,228 |
2023-12-19 | $50.79 | $50.94 | $50.79 | $50.90 | $50.90 | 261,180 |
2023-12-18 | $50.93 | $50.93 | $50.77 | $50.81 | $50.81 | 178,193 |
2023-12-15 | $50.96 | $50.96 | $50.81 | $50.82 | $50.82 | 318,449 |
2023-12-14 | $50.77 | $50.87 | $50.70 | $50.82 | $50.82 | 266,294 |
2023-12-13 | $50.43 | $50.58 | $50.28 | $50.58 | $50.58 | 292,175 |
2023-12-12 | $50.32 | $50.38 | $50.26 | $50.34 | $50.34 | 221,067 |
2023-12-11 | $50.35 | $50.35 | $50.27 | $50.31 | $50.31 | 267,106 |
2023-12-08 | $50.34 | $50.41 | $50.26 | $50.34 | $50.34 | 204,989 |
2023-12-07 | $50.34 | $50.41 | $50.30 | $50.35 | $50.35 | 170,654 |
2023-12-06 | $50.19 | $50.34 | $50.19 | $50.34 | $50.34 | 143,728 |
2023-12-05 | $50.18 | $50.25 | $50.15 | $50.24 | $50.24 | 164,785 |
2023-12-04 | $50.15 | $50.15 | $50.03 | $50.06 | $50.06 | 209,171 |
2023-12-01 | $49.88 | $50.15 | $49.88 | $50.15 | $50.15 | 158,650 |
2023-11-30 | $50.12 | $50.14 | $49.97 | $50.14 | $50.14 | 219,271 |
2023-11-29 | $50.08 | $50.08 | $49.95 | $50.08 | $50.08 | 153,247 |
2023-11-28 | $49.73 | $49.80 | $49.68 | $49.79 | $49.79 | 180,615 |
2023-11-27 | $49.68 | $49.69 | $49.53 | $49.67 | $49.67 | 736,907 |
2023-11-24 | $49.62 | $49.62 | $49.51 | $49.56 | $49.56 | 64,961 |
2023-11-22 | $49.63 | $49.63 | $49.47 | $49.59 | $49.59 | 287,551 |
2023-11-21 | $49.54 | $49.54 | $49.42 | $49.48 | $49.48 | 518,803 |
2023-11-20 | $49.34 | $49.47 | $49.30 | $49.45 | $49.45 | 302,472 |
2023-11-17 | $49.38 | $49.38 | $49.19 | $49.33 | $49.33 | 328,752 |
2023-11-16 | $49.23 | $49.28 | $49.18 | $49.19 | $49.19 | 191,554 |
2023-11-15 | $49.18 | $49.18 | $48.93 | $49.10 | $49.10 | 222,496 |
2023-11-14 | $49.00 | $49.18 | $49.00 | $49.11 | $49.11 | 279,135 |
2023-11-13 | $48.89 | $48.89 | $48.63 | $48.77 | $48.77 | 124,493 |
2023-11-10 | $48.80 | $48.81 | $48.72 | $48.77 | $48.77 | 100,092 |
2023-11-09 | $48.75 | $48.75 | $48.51 | $48.52 | $48.52 | 379,934 |
2023-11-08 | $48.62 | $48.68 | $48.56 | $48.67 | $48.67 | 237,915 |
2023-11-07 | $48.41 | $48.57 | $48.41 | $48.57 | $48.57 | 472,987 |
2023-11-06 | $48.23 | $48.35 | $48.15 | $48.30 | $48.30 | 337,516 |
2023-11-03 | $48.32 | $48.35 | $48.15 | $48.26 | $48.26 | 234,926 |
2023-11-02 | $47.85 | $48.05 | $47.82 | $47.95 | $47.95 | 439,117 |
2023-11-01 | $47.56 | $47.73 | $47.56 | $47.73 | $47.73 | 202,004 |
2023-10-31 | $47.70 | $47.71 | $47.63 | $47.66 | $47.66 | 357,955 |
2023-10-30 | $47.76 | $47.79 | $47.68 | $47.73 | $47.73 | 308,901 |
2023-10-27 | $47.74 | $47.83 | $47.71 | $47.81 | $47.81 | 127,730 |
2023-10-26 | $47.73 | $47.80 | $47.65 | $47.80 | $47.80 | 224,516 |
2023-10-25 | $47.75 | $47.79 | $47.65 | $47.72 | $47.72 | 258,715 |
2023-10-24 | $47.87 | $47.87 | $47.77 | $47.84 | $47.84 | 253,386 |
2023-10-23 | $47.90 | $47.90 | $47.72 | $47.79 | $47.79 | 446,250 |
2023-10-20 | $47.80 | $47.83 | $47.74 | $47.78 | $47.78 | 344,829 |
2023-10-19 | $47.94 | $47.94 | $47.70 | $47.73 | $47.73 | 129,992 |
2023-10-18 | $47.92 | $48.06 | $47.82 | $47.93 | $47.93 | 248,945 |
2023-10-17 | $47.99 | $48.16 | $47.97 | $48.01 | $48.01 | 145,446 |
2023-10-16 | $48.42 | $48.42 | $48.18 | $48.25 | $48.25 | 151,603 |
2023-10-13 | $48.53 | $48.53 | $48.40 | $48.44 | $48.44 | 197,003 |
2023-10-12 | $48.39 | $48.43 | $48.31 | $48.37 | $48.37 | 104,952 |
2023-10-11 | $48.37 | $48.49 | $48.35 | $48.49 | $48.49 | 93,533 |
2023-10-10 | $48.02 | $48.21 | $48.02 | $48.20 | $48.20 | 154,842 |
2023-10-09 | $47.92 | $48.10 | $47.85 | $48.10 | $48.10 | 125,950 |
2023-10-06 | $47.76 | $47.92 | $47.75 | $47.86 | $47.86 | 197,050 |
2023-10-05 | $48.05 | $48.06 | $48.00 | $48.05 | $48.05 | 268,248 |
2023-10-04 | $47.96 | $48.00 | $47.85 | $48.00 | $48.00 | 180,957 |
2023-10-03 | $48.12 | $48.12 | $47.88 | $47.90 | $47.90 | 260,454 |
2023-10-02 | $48.21 | $48.22 | $48.03 | $48.07 | $48.07 | 128,301 |
2023-09-29 | $48.39 | $48.44 | $48.32 | $48.37 | $48.23 | 145,193 |
2023-09-28 | $48.46 | $48.49 | $48.30 | $48.34 | $48.20 | 371,556 |
2023-09-27 | $48.58 | $48.58 | $48.43 | $48.48 | $48.34 | 109,679 |
2023-09-26 | $48.64 | $48.64 | $48.54 | $48.57 | $48.43 | 326,006 |
2023-09-25 | $48.78 | $48.78 | $48.65 | $48.65 | $48.51 | 270,551 |
2023-09-22 | $49.04 | $49.04 | $48.94 | $48.96 | $48.82 | 78,977 |
2023-09-21 | $49.05 | $49.05 | $48.94 | $48.98 | $48.83 | 137,074 |
2023-09-20 | $49.26 | $49.31 | $49.23 | $49.24 | $49.10 | 80,996 |
2023-09-19 | $49.30 | $49.30 | $49.19 | $49.21 | $49.07 | 59,412 |
2023-09-18 | $49.24 | $49.36 | $49.24 | $49.30 | $49.16 | 83,199 |
2023-09-15 | $49.25 | $49.34 | $49.21 | $49.21 | $49.07 | 69,262 |
2023-09-14 | $49.28 | $49.37 | $49.25 | $49.28 | $49.14 | 182,719 |
2023-09-13 | $49.31 | $49.40 | $49.31 | $49.36 | $49.21 | 75,219 |
2023-09-12 | $49.27 | $49.38 | $49.25 | $49.30 | $49.15 | 72,895 |
2023-09-11 | $49.25 | $49.38 | $49.22 | $49.30 | $49.16 | 82,287 |
2023-09-08 | $49.30 | $49.36 | $49.25 | $49.27 | $49.27 | 63,794 |
2023-09-07 | $49.31 | $49.35 | $49.20 | $49.32 | $49.32 | 108,829 |
2023-09-06 | $49.37 | $49.37 | $49.26 | $49.29 | $49.29 | 102,969 |
2023-09-05 | $49.45 | $49.45 | $49.29 | $49.29 | $49.29 | 77,772 |
2023-09-01 | $49.43 | $49.43 | $49.29 | $49.34 | $49.34 | 50,994 |
2023-08-31 | $49.51 | $49.54 | $49.50 | $49.53 | $49.39 | 52,774 |
2023-08-30 | $49.62 | $49.62 | $49.45 | $49.47 | $49.47 | 110,247 |
2023-08-29 | $49.39 | $49.52 | $49.38 | $49.50 | $49.50 | 201,471 |
2023-08-28 | $49.40 | $49.47 | $49.34 | $49.44 | $49.44 | 90,921 |
2023-08-25 | $49.51 | $49.51 | $49.32 | $49.37 | $49.37 | 113,144 |
2023-08-24 | $49.50 | $49.50 | $49.36 | $49.38 | $49.38 | 184,351 |
2023-08-23 | $49.42 | $49.54 | $49.41 | $49.45 | $49.45 | 431,603 |
2023-08-22 | $49.37 | $49.43 | $49.37 | $49.40 | $49.40 | 69,017 |
2023-08-21 | $49.43 | $49.45 | $49.34 | $49.41 | $49.41 | 162,933 |
2023-08-18 | $49.59 | $49.63 | $49.52 | $49.52 | $49.52 | 107,392 |
2023-08-17 | $49.74 | $49.74 | $49.61 | $49.62 | $49.62 | 106,912 |
2023-08-16 | $49.84 | $49.84 | $49.71 | $49.72 | $49.72 | 54,388 |
2023-08-15 | $49.76 | $49.85 | $49.74 | $49.82 | $49.82 | 49,714 |
2023-08-14 | $49.80 | $49.87 | $49.75 | $49.81 | $49.81 | 45,987 |
2023-08-11 | $49.71 | $49.78 | $49.66 | $49.74 | $49.74 | 42,966 |
2023-08-10 | $49.87 | $49.88 | $49.72 | $49.75 | $49.75 | 66,282 |
2023-08-09 | $49.72 | $49.87 | $49.71 | $49.86 | $49.86 | 102,824 |
2023-08-08 | $49.64 | $49.79 | $49.64 | $49.73 | $49.73 | 133,703 |
2023-08-07 | $49.72 | $49.72 | $49.61 | $49.63 | $49.63 | 67,939 |
2023-08-04 | $49.68 | $49.75 | $49.64 | $49.74 | $49.74 | 243,022 |
2023-08-03 | $49.64 | $49.64 | $49.60 | $49.60 | $49.60 | 93,279 |
2023-08-02 | $50.03 | $50.03 | $49.87 | $49.89 | $49.89 | 168,109 |
2023-08-01 | $50.03 | $50.04 | $50.01 | $50.02 | $50.02 | 36,370 |
2023-07-31 | $50.30 | $50.30 | $50.19 | $50.23 | $50.23 | 48,814 |
2023-07-28 | $50.43 | $50.43 | $50.23 | $50.24 | $50.24 | 108,209 |
2023-07-27 | $50.42 | $50.42 | $50.29 | $50.30 | $50.30 | 94,409 |
2023-07-26 | $50.61 | $50.61 | $50.42 | $50.48 | $50.48 | 111,002 |
2023-07-25 | $50.38 | $50.45 | $50.35 | $50.38 | $50.38 | 134,897 |
2023-07-24 | $50.50 | $50.50 | $50.44 | $50.44 | $50.44 | 168,624 |
2023-07-21 | $50.52 | $50.52 | $50.40 | $50.40 | $50.40 | 113,853 |
2023-07-20 | $50.46 | $50.46 | $50.35 | $50.40 | $50.40 | 22,158 |
2023-07-19 | $50.40 | $50.43 | $50.36 | $50.40 | $50.40 | 131,652 |
2023-07-18 | $50.32 | $50.32 | $50.27 | $50.27 | $50.27 | 130,239 |
2023-07-17 | $50.18 | $50.23 | $50.18 | $50.22 | $50.22 | 43,478 |
2023-07-14 | $50.16 | $50.22 | $50.15 | $50.17 | $50.17 | 50,327 |
2023-07-13 | $50.19 | $50.22 | $50.16 | $50.21 | $50.21 | 84,371 |
2023-07-12 | $50.22 | $50.22 | $50.05 | $50.06 | $50.06 | 153,289 |
2023-07-11 | $49.97 | $50.01 | $49.96 | $49.98 | $49.98 | 86,010 |
2023-07-10 | $49.96 | $49.99 | $49.93 | $49.97 | $49.97 | 84,952 |
2023-07-07 | $49.97 | $50.01 | $49.94 | $49.95 | $49.95 | 61,756 |
2023-07-06 | $50.11 | $50.11 | $49.88 | $49.98 | $49.98 | 75,834 |
2023-07-05 | $50.14 | $50.14 | $50.06 | $50.08 | $50.08 | 44,503 |
2023-07-03 | $50.14 | $50.15 | $50.08 | $50.08 | $50.08 | 42,714 |
2023-06-30 | $50.34 | $50.34 | $50.21 | $50.23 | $50.23 | 72,170 |
2023-06-29 | $50.35 | $50.35 | $50.17 | $50.19 | $50.19 | 109,298 |
2023-06-28 | $50.39 | $50.39 | $50.27 | $50.33 | $50.33 | 70,321 |
2023-06-27 | $50.31 | $50.34 | $50.25 | $50.32 | $50.32 | 91,445 |
2023-06-26 | $50.28 | $50.28 | $50.27 | $50.28 | $50.28 | 33,954 |
2023-06-23 | $50.35 | $50.35 | $50.26 | $50.28 | $50.28 | 42,677 |
2023-06-22 | $50.19 | $50.24 | $50.19 | $50.20 | $50.20 | 42,467 |
2023-06-21 | $50.27 | $50.27 | $50.19 | $50.24 | $50.24 | 125,939 |
2023-06-20 | $50.12 | $50.26 | $50.12 | $50.20 | $50.20 | 103,564 |
2023-06-16 | $50.15 | $50.17 | $50.13 | $50.16 | $50.16 | 71,405 |
2023-06-15 | $50.14 | $50.16 | $50.13 | $50.15 | $50.15 | 67,220 |
2023-06-14 | $50.09 | $50.09 | $50.05 | $50.08 | $50.08 | 48,343 |
2023-06-13 | $50.42 | $50.42 | $49.99 | $50.01 | $50.01 | 101,036 |
2023-06-12 | $50.00 | $50.06 | $49.99 | $50.04 | $50.04 | 87,164 |
2023-06-09 | $49.95 | $50.05 | $49.95 | $50.00 | $50.00 | 142,049 |
2023-06-08 | $49.97 | $50.04 | $49.97 | $50.03 | $50.03 | 81,131 |
2023-06-07 | $50.08 | $50.08 | $49.91 | $49.94 | $49.94 | 121,301 |
2023-06-06 | $50.04 | $50.05 | $49.99 | $50.03 | $50.03 | 240,806 |
2023-06-05 | $49.78 | $49.99 | $49.78 | $49.98 | $49.98 | 126,600 |
2023-06-02 | $50.01 | $50.01 | $49.80 | $49.85 | $49.85 | 98,655 |
2023-06-01 | $50.04 | $50.04 | $49.95 | $49.99 | $49.99 | 355,334 |
2023-05-31 | $50.07 | $50.07 | $49.95 | $50.03 | $49.89 | 67,896 |
2023-05-30 | $49.84 | $49.96 | $49.78 | $49.90 | $49.77 | 46,783 |
2023-05-26 | $49.68 | $49.74 | $49.68 | $49.73 | $49.73 | 44,799 |
2023-05-25 | $49.66 | $49.71 | $49.59 | $49.70 | $49.70 | 34,496 |
2023-05-24 | $49.77 | $49.77 | $49.55 | $49.59 | $49.59 | 54,295 |
2023-05-23 | $49.90 | $49.90 | $49.68 | $49.71 | $49.71 | 381,120 |
2023-05-22 | $49.92 | $49.92 | $49.80 | $49.82 | $49.82 | 68,787 |
2023-05-19 | $50.07 | $50.07 | $49.85 | $49.92 | $49.92 | 44,622 |
2023-05-18 | $50.35 | $50.35 | $50.12 | $50.13 | $50.13 | 73,837 |
2023-05-17 | $50.40 | $50.44 | $50.36 | $50.37 | $50.37 | 39,330 |
2023-05-16 | $50.51 | $50.51 | $50.38 | $50.46 | $50.46 | 63,024 |
2023-05-15 | $50.51 | $50.53 | $50.48 | $50.52 | $50.52 | 76,111 |
2023-05-12 | $50.62 | $50.62 | $50.52 | $50.54 | $50.54 | 47,308 |
2023-05-11 | $50.67 | $50.67 | $50.56 | $50.60 | $50.60 | 72,902 |
2023-05-10 | $50.56 | $50.64 | $50.56 | $50.62 | $50.62 | 80,267 |
2023-05-09 | $50.57 | $50.59 | $50.53 | $50.56 | $50.56 | 35,223 |
2023-05-08 | $50.53 | $50.54 | $50.48 | $50.52 | $50.52 | 62,795 |
2023-05-05 | $50.57 | $50.62 | $50.52 | $50.61 | $50.61 | 25,003 |
2023-05-04 | $50.55 | $50.63 | $50.54 | $50.57 | $50.57 | 45,517 |
2023-05-03 | $50.52 | $50.52 | $50.45 | $50.48 | $50.48 | 34,205 |
2023-05-02 | $50.40 | $50.46 | $50.35 | $50.45 | $50.45 | 89,519 |
2023-05-01 | $50.42 | $50.42 | $50.26 | $50.26 | $50.26 | 27,191 |
2023-04-28 | $50.69 | $50.69 | $50.52 | $50.55 | $50.41 | 63,848 |
2023-04-27 | $50.49 | $50.49 | $50.41 | $50.44 | $50.29 | 30,847 |
2023-04-26 | $50.62 | $50.65 | $50.47 | $50.51 | $50.37 | 38,320 |
2023-04-25 | $50.55 | $50.65 | $50.55 | $50.63 | $50.49 | 48,414 |
2023-04-24 | $50.39 | $50.47 | $50.39 | $50.43 | $50.28 | 24,219 |
2023-04-21 | $50.38 | $50.39 | $50.27 | $50.31 | $50.16 | 161,929 |
2023-04-20 | $50.34 | $50.35 | $50.31 | $50.34 | $50.20 | 31,552 |
2023-04-19 | $50.38 | $50.38 | $50.28 | $50.34 | $50.20 | 17,133 |
2023-04-18 | $50.68 | $50.68 | $50.47 | $50.50 | $50.35 | 67,079 |
2023-04-17 | $50.92 | $50.92 | $50.79 | $50.84 | $50.70 | 25,315 |
2023-04-14 | $51.04 | $51.04 | $50.87 | $50.89 | $50.75 | 53,068 |
2023-04-13 | $51.09 | $51.09 | $50.99 | $51.01 | $50.87 | 20,432 |
2023-04-12 | $51.04 | $51.04 | $51.00 | $51.03 | $50.89 | 43,565 |
2023-04-11 | $50.91 | $50.94 | $50.87 | $50.92 | $50.78 | 35,406 |
2023-04-10 | $50.89 | $50.90 | $50.83 | $50.86 | $50.72 | 67,163 |
2023-04-06 | $50.82 | $50.93 | $50.82 | $50.85 | $50.71 | 20,840 |
2023-04-05 | $50.85 | $50.86 | $50.78 | $50.82 | $50.68 | 73,771 |
2023-04-04 | $50.53 | $50.72 | $50.53 | $50.67 | $50.52 | 19,033 |
2023-04-03 | $50.50 | $50.60 | $50.50 | $50.52 | $50.38 | 17,880 |
2023-03-31 | $50.72 | $50.72 | $50.55 | $50.63 | $50.36 | 20,335 |
2023-03-30 | $50.48 | $50.62 | $50.48 | $50.54 | $50.27 | 126,840 |
2023-03-29 | $50.45 | $50.53 | $50.42 | $50.47 | $50.20 | 40,956 |
2023-03-28 | $50.50 | $50.50 | $50.36 | $50.46 | $50.19 | 229,744 |
2023-03-27 | $50.46 | $50.52 | $50.45 | $50.45 | $50.18 | 23,822 |
2023-03-24 | $50.52 | $50.65 | $50.44 | $50.51 | $50.24 | 45,751 |
2023-03-23 | $50.40 | $50.45 | $50.36 | $50.40 | $50.13 | 39,437 |
2023-03-22 | $50.20 | $50.41 | $50.17 | $50.35 | $50.08 | 40,857 |
2023-03-21 | $50.26 | $50.26 | $50.16 | $50.16 | $49.89 | 40,404 |
2023-03-20 | $50.31 | $50.42 | $50.25 | $50.27 | $50.00 | 47,382 |
2023-03-17 | $50.51 | $50.51 | $50.33 | $50.40 | $50.13 | 53,714 |
2023-03-16 | $50.35 | $50.35 | $50.21 | $50.26 | $49.99 | 32,840 |
2023-03-15 | $50.36 | $50.42 | $50.21 | $50.29 | $50.02 | 76,755 |
2023-03-14 | $50.18 | $50.18 | $50.05 | $50.11 | $49.84 | 58,616 |
2023-03-13 | $50.32 | $50.32 | $50.08 | $50.14 | $49.87 | 27,901 |
2023-03-10 | $49.97 | $50.03 | $49.94 | $49.98 | $49.98 | 37,066 |
2023-03-09 | $49.76 | $49.83 | $49.72 | $49.79 | $49.79 | 69,447 |
2023-03-08 | $49.63 | $49.72 | $49.63 | $49.67 | $49.67 | 121,863 |
2023-03-07 | $49.63 | $49.68 | $49.57 | $49.63 | $49.63 | 30,553 |
2023-03-06 | $49.62 | $49.62 | $49.59 | $49.59 | $49.59 | 102,638 |
2023-03-03 | $49.62 | $49.68 | $49.59 | $49.65 | $49.65 | 40,974 |
2023-03-02 | $49.50 | $49.65 | $49.50 | $49.57 | $49.57 | 42,874 |
2023-03-01 | $49.74 | $49.74 | $49.59 | $49.60 | $49.60 | 22,452 |
2023-02-28 | $49.84 | $49.87 | $49.73 | $49.81 | $49.68 | 68,122 |
2023-02-27 | $49.72 | $49.77 | $49.70 | $49.76 | $49.63 | 221,866 |
2023-02-24 | $49.73 | $49.73 | $49.68 | $49.69 | $49.69 | 36,298 |
2023-02-23 | $49.74 | $49.81 | $49.74 | $49.78 | $49.78 | 112,721 |
2023-02-22 | $49.72 | $49.77 | $49.70 | $49.71 | $49.71 | 19,260 |
2023-02-21 | $49.82 | $49.82 | $49.67 | $49.68 | $49.68 | 52,148 |
2023-02-17 | $49.99 | $49.99 | $49.90 | $49.92 | $49.92 | 45,177 |
2023-02-16 | $50.33 | $50.33 | $50.09 | $50.11 | $50.11 | 97,336 |
2023-02-15 | $50.49 | $50.51 | $50.36 | $50.40 | $50.40 | 69,638 |
2023-02-14 | $50.52 | $50.62 | $50.47 | $50.56 | $50.56 | 48,532 |
2023-02-13 | $50.65 | $50.65 | $50.61 | $50.62 | $50.62 | 26,798 |
2023-02-10 | $50.72 | $50.72 | $50.63 | $50.63 | $50.63 | 20,986 |
2023-02-09 | $50.72 | $50.81 | $50.64 | $50.65 | $50.65 | 66,233 |
2023-02-08 | $50.74 | $50.74 | $50.69 | $50.72 | $50.72 | 47,039 |
2023-02-07 | $50.74 | $50.76 | $50.64 | $50.72 | $50.72 | 28,609 |
2023-02-06 | $50.81 | $50.81 | $50.73 | $50.73 | $50.73 | 60,468 |
2023-02-03 | $50.93 | $50.93 | $50.87 | $50.90 | $50.90 | 54,477 |
2023-02-02 | $51.38 | $51.38 | $51.03 | $51.03 | $51.03 | 215,700 |
2023-02-01 | $50.90 | $51.00 | $50.87 | $50.98 | $50.98 | 88,331 |
2023-01-31 | $51.01 | $51.05 | $50.93 | $50.99 | $50.86 | 109,755 |
2023-01-30 | $50.94 | $50.94 | $50.83 | $50.85 | $50.72 | 109,911 |
2023-01-27 | $50.92 | $50.92 | $50.88 | $50.90 | $50.90 | 40,522 |
2023-01-26 | $50.98 | $50.98 | $50.92 | $50.94 | $50.94 | 115,856 |
2023-01-25 | $50.95 | $50.96 | $50.90 | $50.93 | $50.93 | 108,299 |
2023-01-24 | $50.95 | $50.95 | $50.84 | $50.93 | $50.93 | 79,888 |
2023-01-23 | $50.90 | $50.90 | $50.84 | $50.84 | $50.84 | 52,139 |
2023-01-20 | $50.93 | $50.94 | $50.91 | $50.91 | $50.91 | 72,399 |
2023-01-19 | $50.88 | $50.96 | $50.88 | $50.93 | $50.93 | 78,336 |
2023-01-18 | $50.87 | $50.92 | $50.86 | $50.86 | $50.86 | 52,485 |
2023-01-17 | $50.65 | $50.72 | $50.61 | $50.68 | $50.68 | 40,377 |
2023-01-13 | $50.65 | $50.67 | $50.60 | $50.61 | $50.61 | 29,719 |
2023-01-12 | $50.52 | $50.64 | $50.47 | $50.60 | $50.60 | 81,886 |
2023-01-11 | $50.35 | $50.47 | $50.35 | $50.43 | $50.43 | 45,253 |
2023-01-10 | $50.31 | $50.32 | $50.20 | $50.29 | $50.29 | 41,451 |
2023-01-09 | $50.20 | $50.27 | $50.12 | $50.26 | $50.26 | 143,435 |
2023-01-06 | $49.98 | $50.16 | $49.98 | $50.13 | $50.13 | 59,219 |
2023-01-05 | $49.93 | $50.02 | $49.92 | $50.00 | $50.00 | 26,314 |
2023-01-04 | $49.94 | $49.94 | $49.90 | $49.90 | $49.90 | 236,258 |
2023-01-03 | $49.81 | $49.86 | $49.73 | $49.74 | $49.74 | 54,637 |
2022-12-30 | $49.71 | $49.71 | $49.65 | $49.69 | $49.69 | 168,696 |
2022-12-29 | $49.70 | $49.71 | $49.67 | $49.69 | $49.69 | 180,731 |
2022-12-28 | $49.84 | $49.84 | $49.75 | $49.76 | $49.65 | 156,477 |
2022-12-27 | $49.83 | $49.85 | $49.76 | $49.79 | $49.68 | 66,964 |
2022-12-23 | $49.90 | $49.90 | $49.83 | $49.88 | $49.77 | 40,575 |
2022-12-22 | $50.00 | $50.00 | $49.87 | $49.87 | $49.76 | 91,175 |
2022-12-21 | $49.92 | $49.93 | $49.91 | $49.92 | $49.81 | 139,703 |
2022-12-20 | $50.06 | $50.06 | $49.95 | $49.95 | $49.84 | 87,327 |
2022-12-19 | $50.09 | $50.10 | $50.02 | $50.08 | $49.97 | 206,095 |
2022-12-16 | $50.14 | $50.16 | $50.06 | $50.14 | $50.03 | 76,351 |
2022-12-15 | $50.45 | $50.45 | $50.12 | $50.13 | $50.02 | 80,748 |
2022-12-14 | $50.15 | $50.15 | $50.06 | $50.13 | $50.13 | 197,303 |
2022-12-13 | $50.31 | $50.31 | $50.10 | $50.13 | $50.13 | 168,673 |
2022-12-12 | $50.11 | $50.11 | $49.97 | $49.98 | $49.98 | 125,117 |
2022-12-09 | $50.06 | $50.09 | $49.94 | $50.02 | $50.02 | 180,713 |
2022-12-08 | $50.24 | $50.24 | $50.02 | $50.06 | $50.06 | 57,808 |
2022-12-07 | $50.02 | $50.13 | $50.00 | $50.12 | $50.12 | 184,092 |
2022-12-06 | $49.94 | $49.99 | $49.90 | $49.94 | $49.94 | 212,548 |
2022-12-05 | $49.96 | $49.96 | $49.81 | $49.85 | $49.85 | 86,112 |
2022-12-02 | $49.83 | $49.85 | $49.80 | $49.83 | $49.83 | 258,857 |
2022-12-01 | $49.82 | $49.83 | $49.70 | $49.82 | $49.82 | 96,672 |
2022-11-30 | $49.68 | $49.83 | $49.66 | $49.81 | $49.81 | 54,094 |
2022-11-29 | $49.60 | $49.73 | $49.52 | $49.68 | $49.68 | 117,752 |
2022-11-28 | $49.51 | $49.51 | $49.46 | $49.46 | $49.46 | 112,437 |
2022-11-25 | $49.58 | $49.58 | $49.46 | $49.48 | $49.48 | 26,510 |
2022-11-23 | $49.48 | $49.48 | $49.39 | $49.44 | $49.44 | 56,207 |
2022-11-22 | $49.39 | $49.39 | $49.29 | $49.38 | $49.38 | 135,970 |
2022-11-21 | $49.31 | $49.33 | $49.20 | $49.24 | $49.24 | 97,258 |
2022-11-18 | $49.25 | $49.25 | $49.14 | $49.17 | $49.17 | 114,136 |
2022-11-17 | $49.11 | $49.36 | $49.07 | $49.18 | $49.18 | 104,447 |
2022-11-16 | $48.94 | $49.11 | $48.93 | $49.11 | $49.11 | 71,728 |
2022-11-15 | $48.73 | $48.89 | $48.73 | $48.79 | $48.79 | 69,247 |
2022-11-14 | $48.71 | $48.73 | $48.62 | $48.67 | $48.67 | 46,199 |
2022-11-11 | $48.73 | $48.74 | $48.58 | $48.67 | $48.67 | 43,205 |
2022-11-10 | $48.63 | $48.85 | $48.53 | $48.81 | $48.81 | 116,930 |
2022-11-09 | $48.14 | $48.18 | $48.08 | $48.12 | $48.12 | 225,486 |
2022-11-08 | $48.00 | $48.10 | $48.00 | $48.07 | $48.07 | 63,704 |
2022-11-07 | $48.01 | $48.01 | $47.90 | $47.92 | $47.92 | 275,378 |
2022-11-04 | $48.07 | $48.10 | $47.90 | $48.01 | $48.01 | 159,931 |
2022-11-03 | $47.86 | $47.99 | $47.85 | $47.98 | $47.98 | 104,842 |
2022-11-02 | $47.89 | $48.24 | $47.85 | $48.05 | $48.05 | 119,386 |
2022-11-01 | $48.11 | $48.11 | $47.74 | $47.88 | $47.88 | 186,047 |
2022-10-31 | $47.79 | $47.82 | $47.73 | $47.77 | $47.64 | 182,333 |
2022-10-28 | $47.88 | $47.89 | $47.71 | $47.75 | $47.62 | 530,929 |
2022-10-27 | $47.81 | $47.94 | $47.78 | $47.91 | $47.78 | 93,145 |
2022-10-26 | $47.83 | $47.92 | $47.63 | $47.80 | $47.67 | 275,140 |
2022-10-25 | $48.02 | $48.04 | $47.71 | $47.82 | $47.69 | 204,968 |
2022-10-24 | $48.09 | $48.09 | $47.93 | $47.94 | $47.81 | 251,016 |
2022-10-21 | $48.40 | $48.40 | $48.11 | $48.12 | $47.99 | 40,677 |
2022-10-20 | $48.56 | $48.56 | $48.38 | $48.39 | $48.26 | 36,036 |
2022-10-19 | $48.48 | $48.57 | $48.44 | $48.48 | $48.35 | 57,265 |
2022-10-18 | $48.62 | $48.71 | $48.50 | $48.57 | $48.44 | 58,124 |
2022-10-17 | $48.65 | $48.66 | $48.51 | $48.52 | $48.39 | 51,677 |
2022-10-14 | $48.64 | $48.64 | $48.45 | $48.49 | $48.36 | 54,446 |
2022-10-13 | $48.40 | $48.55 | $48.39 | $48.53 | $48.40 | 22,939 |
2022-10-12 | $48.74 | $48.77 | $48.63 | $48.67 | $48.54 | 361,812 |
2022-10-11 | $48.54 | $48.63 | $48.48 | $48.61 | $48.48 | 27,262 |
2022-10-10 | $48.58 | $48.60 | $48.40 | $48.51 | $48.38 | 70,293 |
2022-10-07 | $48.59 | $48.60 | $48.58 | $48.59 | $48.59 | 32,089 |
2022-10-06 | $48.63 | $48.63 | $48.52 | $48.59 | $48.59 | 28,111 |
2022-10-05 | $48.64 | $48.64 | $48.53 | $48.56 | $48.56 | 42,777 |
2022-10-04 | $48.47 | $48.75 | $48.47 | $48.66 | $48.66 | 33,987 |
2022-10-03 | $48.28 | $48.60 | $48.28 | $48.33 | $48.33 | 77,972 |
2022-09-30 | $48.34 | $48.57 | $48.28 | $48.42 | $48.42 | 249,993 |
2022-09-29 | $48.35 | $48.49 | $48.31 | $48.37 | $48.37 | 276,790 |
2022-09-28 | $48.43 | $48.57 | $48.37 | $48.41 | $48.41 | 192,451 |
2022-09-27 | $48.49 | $48.49 | $48.40 | $48.43 | $48.43 | 34,952 |
2022-09-26 | $48.68 | $48.68 | $48.58 | $48.60 | $48.60 | 38,410 |
2022-09-23 | $48.85 | $48.85 | $48.80 | $48.80 | $48.80 | 18,003 |
2022-09-22 | $48.94 | $48.99 | $48.90 | $48.94 | $48.94 | 29,988 |
2022-09-21 | $49.11 | $49.13 | $48.97 | $49.06 | $49.06 | 68,182 |
2022-09-20 | $49.26 | $49.26 | $49.12 | $49.13 | $49.13 | 36,881 |
2022-09-19 | $49.35 | $49.37 | $49.32 | $49.33 | $49.33 | 29,794 |
2022-09-16 | $49.38 | $49.45 | $49.38 | $49.40 | $49.40 | 58,493 |
2022-09-15 | $49.45 | $49.46 | $49.42 | $49.43 | $49.43 | 17,179 |
2022-09-14 | $49.54 | $49.58 | $49.46 | $49.46 | $49.46 | 46,357 |
2022-09-13 | $49.73 | $49.73 | $49.55 | $49.59 | $49.59 | 154,573 |
2022-09-12 | $49.69 | $49.74 | $49.66 | $49.66 | $49.66 | 27,492 |
2022-09-09 | $49.62 | $49.71 | $49.57 | $49.66 | $49.66 | 66,642 |
2022-09-08 | $49.62 | $49.70 | $49.60 | $49.67 | $49.67 | 76,737 |
2022-09-07 | $49.57 | $49.64 | $49.57 | $49.63 | $49.63 | 35,424 |
2022-09-06 | $49.73 | $49.73 | $49.64 | $49.64 | $49.64 | 57,502 |
2022-09-02 | $49.77 | $49.78 | $49.71 | $49.75 | $49.75 | 27,560 |
2022-09-01 | $49.83 | $49.83 | $49.72 | $49.75 | $49.75 | 30,746 |
2022-08-31 | $50.02 | $50.03 | $50.00 | $50.00 | $49.89 | 23,973 |
2022-08-30 | $50.17 | $50.17 | $50.04 | $50.05 | $49.94 | 17,261 |
2022-08-29 | $50.25 | $50.25 | $50.10 | $50.10 | $49.99 | 45,710 |
2022-08-26 | $50.26 | $50.26 | $50.15 | $50.19 | $50.08 | 17,405 |
2022-08-25 | $50.18 | $50.30 | $50.18 | $50.20 | $50.09 | 31,065 |
2022-08-24 | $50.35 | $50.35 | $50.21 | $50.23 | $50.12 | 28,840 |
2022-08-23 | $50.39 | $50.45 | $50.35 | $50.35 | $50.24 | 30,663 |
2022-08-22 | $50.41 | $50.51 | $50.40 | $50.46 | $50.35 | 48,858 |
2022-08-19 | $50.64 | $50.64 | $50.46 | $50.48 | $50.37 | 17,304 |
2022-08-18 | $50.75 | $50.75 | $50.64 | $50.65 | $50.54 | 12,738 |
2022-08-17 | $50.94 | $50.94 | $50.73 | $50.75 | $50.64 | 25,602 |
2022-08-16 | $51.07 | $51.07 | $50.93 | $50.94 | $50.83 | 22,583 |
2022-08-15 | $51.09 | $51.11 | $51.01 | $51.01 | $50.90 | 21,083 |
2022-08-12 | $51.09 | $51.11 | $51.04 | $51.09 | $50.98 | 16,285 |
2022-08-11 | $51.13 | $51.13 | $51.02 | $51.05 | $50.94 | 38,157 |
2022-08-10 | $51.06 | $51.13 | $51.01 | $51.07 | $50.96 | 212,708 |
2022-08-09 | $51.04 | $51.04 | $50.98 | $50.99 | $50.88 | 116,389 |
2022-08-08 | $51.09 | $51.09 | $50.98 | $50.98 | $50.87 | 23,460 |
2022-08-05 | $51.20 | $51.21 | $51.01 | $51.03 | $50.92 | 24,582 |
2022-08-04 | $51.20 | $51.25 | $51.16 | $51.22 | $51.11 | 11,275 |
2022-08-03 | $51.18 | $51.22 | $51.08 | $51.14 | $51.03 | 32,105 |
2022-08-02 | $51.18 | $51.22 | $51.15 | $51.16 | $51.05 | 26,151 |
2022-08-01 | $51.09 | $51.11 | $51.03 | $51.10 | $50.98 | 12,918 |
2022-07-29 | $51.08 | $51.13 | $51.04 | $51.04 | $50.85 | 8,186 |
2022-07-28 | $50.88 | $50.99 | $50.88 | $50.95 | $50.76 | 347,135 |
2022-07-27 | $50.75 | $50.85 | $50.75 | $50.81 | $50.62 | 6,392 |
2022-07-26 | $50.74 | $50.74 | $50.71 | $50.71 | $50.52 | 70,522 |
2022-07-25 | $50.68 | $50.71 | $50.64 | $50.67 | $50.48 | 32,120 |
2022-07-22 | $50.72 | $50.76 | $50.66 | $50.76 | $50.57 | 44,998 |
2022-07-21 | $50.59 | $50.60 | $50.53 | $50.53 | $50.34 | 28,386 |
2022-07-20 | $50.60 | $50.61 | $50.57 | $50.59 | $50.40 | 110,278 |
2022-07-19 | $50.55 | $50.58 | $50.49 | $50.56 | $50.37 | 24,190 |
2022-07-18 | $50.64 | $50.64 | $50.55 | $50.55 | $50.36 | 81,303 |
2022-07-15 | $50.59 | $50.63 | $50.55 | $50.59 | $50.40 | 19,320 |
2022-07-14 | $50.52 | $50.59 | $50.45 | $50.57 | $50.38 | 14,876 |
2022-07-13 | $50.44 | $50.56 | $50.36 | $50.55 | $50.36 | 24,227 |
2022-07-12 | $50.54 | $50.54 | $50.46 | $50.50 | $50.31 | 27,693 |
2022-07-11 | $50.42 | $50.48 | $50.38 | $50.41 | $50.22 | 24,690 |
2022-07-08 | $50.38 | $50.42 | $50.33 | $50.36 | $50.17 | 69,439 |
2022-07-07 | $50.37 | $50.37 | $50.29 | $50.30 | $50.11 | 21,136 |
2022-07-06 | $50.37 | $50.37 | $50.21 | $50.22 | $50.03 | 10,066 |
2022-07-05 | $50.04 | $50.16 | $50.03 | $50.03 | $49.85 | 30,001 |
2022-07-01 | $49.96 | $50.03 | $49.93 | $49.97 | $49.78 | 13,735 |
2022-06-30 | $49.97 | $49.99 | $49.90 | $49.91 | $49.65 | 29,243 |
2022-06-29 | $49.78 | $49.88 | $49.73 | $49.80 | $49.54 | 252,858 |
2022-06-28 | $49.78 | $49.80 | $49.76 | $49.77 | $49.51 | 26,054 |
2022-06-27 | $49.75 | $49.81 | $49.72 | $49.73 | $49.47 | 67,566 |
2022-06-24 | $49.78 | $49.80 | $49.72 | $49.78 | $49.52 | 13,178 |
2022-06-23 | $49.71 | $49.77 | $49.65 | $49.69 | $49.43 | 9,748 |
2022-06-22 | $49.63 | $49.69 | $49.60 | $49.60 | $49.35 | 27,172 |
2022-06-21 | $49.57 | $49.57 | $49.41 | $49.47 | $49.21 | 77,179 |
2022-06-17 | $49.63 | $49.63 | $49.43 | $49.45 | $49.19 | 32,365 |
2022-06-16 | $49.45 | $49.58 | $49.44 | $49.50 | $49.24 | 13,020 |
2022-06-15 | $49.59 | $49.71 | $49.45 | $49.51 | $49.25 | 34,910 |
2022-06-14 | $49.48 | $49.67 | $49.48 | $49.57 | $49.31 | 22,160 |
2022-06-13 | $50.00 | $50.14 | $49.40 | $49.48 | $49.22 | 143,672 |
2022-06-10 | $50.55 | $50.55 | $50.26 | $50.38 | $50.12 | 17,455 |
2022-06-09 | $50.52 | $50.59 | $50.43 | $50.47 | $50.21 | 250,016 |
2022-06-08 | $50.64 | $50.64 | $50.49 | $50.57 | $50.30 | 38,692 |
2022-06-07 | $50.71 | $50.71 | $50.58 | $50.63 | $50.37 | 553,294 |
2022-06-06 | $50.76 | $50.76 | $50.56 | $50.56 | $50.30 | 147,974 |
2022-06-03 | $50.61 | $50.69 | $50.61 | $50.67 | $50.40 | 18,800 |
2022-06-02 | $50.61 | $50.70 | $50.61 | $50.66 | $50.40 | 15,379 |
2022-06-01 | $50.65 | $50.65 | $50.52 | $50.64 | $50.38 | 28,971 |
2022-05-31 | $50.52 | $50.67 | $50.52 | $50.61 | $50.27 | 28,422 |
2022-05-27 | $50.59 | $50.60 | $50.49 | $50.55 | $50.20 | 28,023 |
2022-05-26 | $50.26 | $50.35 | $50.14 | $50.31 | $49.97 | 22,930 |
2022-05-25 | $50.11 | $50.11 | $49.93 | $49.96 | $49.62 | 16,743 |
2022-05-24 | $49.59 | $49.81 | $49.59 | $49.70 | $49.36 | 39,098 |
2022-05-23 | $49.43 | $49.48 | $49.40 | $49.41 | $49.08 | 35,749 |
2022-05-20 | $49.39 | $49.42 | $49.36 | $49.41 | $49.07 | 33,810 |
2022-05-19 | $49.28 | $49.37 | $49.25 | $49.30 | $48.97 | 75,746 |
2022-05-18 | $49.25 | $49.29 | $49.20 | $49.21 | $48.88 | 81,636 |
2022-05-17 | $49.34 | $49.36 | $49.27 | $49.28 | $48.94 | 58,542 |
2022-05-16 | $49.38 | $49.42 | $49.36 | $49.37 | $49.04 | 9,477 |
2022-05-13 | $49.39 | $49.42 | $49.34 | $49.37 | $49.04 | 40,551 |
2022-05-12 | $49.50 | $49.53 | $49.43 | $49.49 | $49.16 | 40,459 |
2022-05-11 | $49.45 | $49.52 | $49.43 | $49.51 | $49.17 | 61,693 |
2022-05-10 | $49.61 | $49.61 | $49.50 | $49.57 | $49.23 | 214,974 |
2022-05-09 | $49.64 | $49.64 | $49.52 | $49.56 | $49.22 | 30,689 |
2022-05-06 | $49.67 | $49.72 | $49.59 | $49.59 | $49.26 | 36,429 |
2022-05-05 | $49.66 | $49.73 | $49.66 | $49.71 | $49.37 | 30,804 |
2022-05-04 | $49.79 | $49.83 | $49.71 | $49.82 | $49.48 | 36,422 |
2022-05-03 | $49.87 | $49.90 | $49.57 | $49.81 | $49.47 | 114,080 |
2022-05-02 | $49.89 | $49.89 | $49.75 | $49.75 | $49.41 | 41,041 |
2022-04-29 | $50.01 | $50.02 | $49.95 | $49.98 | $49.56 | 56,153 |
2022-04-28 | $50.02 | $50.09 | $50.02 | $50.05 | $49.63 | 20,888 |
2022-04-27 | $50.12 | $50.20 | $50.07 | $50.13 | $49.71 | 14,827 |
2022-04-26 | $50.16 | $50.19 | $50.05 | $50.08 | $49.67 | 35,527 |
2022-04-25 | $50.15 | $50.21 | $50.09 | $50.09 | $49.67 | 17,341 |
2022-04-22 | $50.16 | $50.20 | $50.10 | $50.15 | $49.73 | 13,018 |
2022-04-21 | $50.21 | $50.23 | $50.15 | $50.19 | $49.77 | 47,753 |
2022-04-20 | $50.21 | $50.23 | $50.19 | $50.21 | $49.79 | 27,299 |
2022-04-19 | $50.39 | $50.41 | $50.21 | $50.30 | $49.88 | 77,695 |
2022-04-18 | $50.47 | $50.54 | $50.46 | $50.46 | $50.04 | 20,551 |
2022-04-14 | $50.55 | $50.64 | $50.55 | $50.60 | $50.17 | 14,664 |
2022-04-13 | $50.68 | $50.68 | $50.64 | $50.64 | $50.22 | 4,806 |
2022-04-12 | $50.75 | $50.76 | $50.65 | $50.69 | $50.27 | 91,790 |
2022-04-11 | $50.88 | $50.89 | $50.79 | $50.79 | $50.37 | 18,206 |
2022-04-08 | $50.87 | $50.88 | $50.84 | $50.84 | $50.41 | 18,446 |
2022-04-07 | $50.97 | $51.03 | $50.93 | $51.03 | $50.60 | 21,559 |
2022-04-06 | $51.10 | $51.13 | $51.02 | $51.04 | $50.61 | 41,389 |
2022-04-05 | $51.34 | $51.35 | $51.30 | $51.30 | $50.87 | 9,717 |
2022-04-04 | $51.35 | $51.38 | $51.34 | $51.36 | $50.93 | 6,031 |
2022-04-01 | $51.33 | $51.34 | $51.29 | $51.32 | $50.89 | 34,965 |
2022-03-31 | $51.36 | $51.46 | $51.33 | $51.44 | $50.95 | 94,837 |
2022-03-30 | $51.28 | $51.31 | $51.26 | $51.30 | $50.81 | 12,597 |
2022-03-29 | $51.30 | $51.30 | $51.25 | $51.25 | $50.76 | 26,688 |
2022-03-28 | $51.36 | $51.37 | $51.30 | $51.31 | $50.82 | 10,726 |
2022-03-25 | $51.46 | $51.47 | $51.37 | $51.39 | $50.90 | 32,307 |
2022-03-24 | $51.59 | $51.59 | $51.53 | $51.54 | $51.05 | 29,422 |
2022-03-23 | $51.72 | $51.78 | $51.64 | $51.65 | $51.16 | 58,864 |
2022-03-22 | $51.84 | $51.86 | $51.76 | $51.76 | $51.27 | 142,758 |
2022-03-21 | $51.95 | $51.95 | $51.86 | $51.88 | $51.38 | 54,035 |
2022-03-18 | $51.88 | $52.07 | $51.88 | $52.02 | $51.52 | 203,177 |
2022-03-17 | $51.90 | $51.94 | $51.86 | $51.91 | $51.42 | 20,567 |
2022-03-16 | $51.84 | $51.96 | $51.84 | $51.90 | $51.41 | 54,849 |
2022-03-15 | $51.92 | $51.96 | $51.85 | $51.90 | $51.40 | 186,355 |
2022-03-14 | $52.00 | $52.13 | $52.00 | $52.03 | $51.53 | 21,255 |
2022-03-11 | $52.38 | $52.38 | $52.23 | $52.25 | $51.75 | 30,926 |
2022-03-10 | $52.49 | $52.51 | $52.42 | $52.43 | $51.93 | 6,994 |
2022-03-09 | $52.76 | $52.76 | $52.54 | $52.56 | $52.06 | 10,263 |
2022-03-08 | $52.65 | $52.66 | $52.61 | $52.65 | $52.15 | 34,808 |
2022-03-07 | $52.79 | $52.79 | $52.76 | $52.76 | $52.25 | 13,692 |
2022-03-04 | $52.86 | $52.86 | $52.82 | $52.85 | $52.34 | 3,643 |
2022-03-03 | $52.95 | $52.95 | $52.89 | $52.90 | $52.40 | 9,621 |
2022-03-02 | $53.05 | $53.06 | $52.95 | $52.95 | $52.45 | 21,263 |
2022-03-01 | $52.97 | $53.02 | $52.96 | $52.98 | $52.48 | 5,838 |
2022-02-28 | $53.04 | $53.04 | $52.97 | $53.01 | $52.43 | 6,149 |
2022-02-25 | $53.00 | $53.02 | $52.98 | $53.00 | $52.42 | 4,443 |
2022-02-24 | $53.03 | $53.03 | $52.97 | $52.97 | $52.40 | 13,842 |
2022-02-23 | $53.00 | $53.00 | $52.93 | $52.95 | $52.37 | 45,975 |
2022-02-22 | $52.97 | $52.97 | $52.94 | $52.95 | $52.37 | 10,334 |
2022-02-18 | $52.96 | $52.96 | $52.86 | $52.89 | $52.31 | 75,356 |
2022-02-17 | $52.94 | $52.94 | $52.85 | $52.89 | $52.31 | 31,024 |
2022-02-16 | $52.86 | $52.86 | $52.79 | $52.80 | $52.22 | 17,115 |
2022-02-15 | $52.91 | $52.91 | $52.85 | $52.85 | $52.27 | 96,577 |
2022-02-14 | $53.01 | $53.03 | $52.96 | $52.98 | $52.40 | 12,890 |
2022-02-11 | $53.15 | $53.20 | $53.04 | $53.07 | $52.49 | 21,033 |
2022-02-10 | $53.41 | $53.41 | $53.22 | $53.26 | $52.68 | 23,023 |
2022-02-09 | $53.42 | $53.46 | $53.42 | $53.44 | $52.85 | 2,027 |
2022-02-08 | $53.52 | $53.52 | $53.46 | $53.49 | $52.90 | 12,058 |
2022-02-07 | $53.53 | $53.55 | $53.53 | $53.55 | $52.97 | 2,724 |
2022-02-04 | $53.56 | $53.56 | $53.51 | $53.55 | $52.96 | 11,953 |
2022-02-03 | $53.46 | $53.58 | $53.46 | $53.58 | $53.00 | 26,815 |
2022-02-02 | $53.45 | $53.48 | $53.44 | $53.48 | $52.90 | 10,532 |
2022-02-01 | $53.24 | $53.36 | $53.24 | $53.35 | $52.77 | 25,345 |
2022-01-31 | $53.34 | $53.34 | $53.30 | $53.31 | $52.66 | 153,184 |
2022-01-28 | $53.60 | $53.60 | $53.41 | $53.46 | $52.81 | 30,707 |
2022-01-27 | $53.74 | $53.76 | $53.65 | $53.68 | $53.02 | 39,035 |
2022-01-26 | $53.91 | $53.91 | $53.77 | $53.78 | $53.12 | 33,422 |
2022-01-25 | $54.02 | $54.02 | $53.96 | $53.97 | $53.31 | 4,985 |
2022-01-24 | $54.10 | $54.10 | $54.04 | $54.05 | $53.39 | 6,501 |
2022-01-21 | $54.19 | $54.20 | $54.16 | $54.16 | $53.50 | 22,789 |
2022-01-20 | $54.23 | $54.24 | $54.22 | $54.24 | $53.58 | 9,217 |
2022-01-19 | $54.28 | $54.30 | $54.28 | $54.30 | $53.64 | 4,322 |
2022-01-18 | $54.31 | $54.35 | $54.30 | $54.31 | $53.65 | 5,858 |
2022-01-14 | $54.40 | $54.41 | $54.39 | $54.39 | $53.72 | 5,305 |
2022-01-13 | $54.41 | $54.42 | $54.40 | $54.42 | $53.75 | 923 |
2022-01-12 | $54.42 | $54.42 | $54.42 | $54.42 | $53.75 | 4,041 |
2022-01-11 | $54.43 | $54.45 | $54.43 | $54.44 | $53.77 | 6,170 |
2022-01-10 | $54.56 | $54.57 | $54.53 | $54.54 | $53.87 | 2,672 |
2022-01-07 | $54.64 | $54.64 | $54.62 | $54.64 | $53.97 | 4,667 |
2022-01-06 | $54.74 | $54.74 | $54.72 | $54.73 | $54.06 | 12,601 |
2022-01-05 | $54.79 | $54.80 | $54.76 | $54.78 | $54.11 | 16,960 |
2022-01-04 | $54.81 | $54.81 | $54.78 | $54.81 | $54.14 | 11,110 |
2022-01-03 | $54.90 | $54.90 | $54.81 | $54.82 | $54.15 | 14,087 |
2021-12-31 | $54.85 | $54.86 | $54.84 | $54.85 | $54.17 | 4,031 |
2021-12-30 | $54.85 | $54.87 | $54.85 | $54.86 | $54.19 | 7,970 |
2021-12-29 | $54.92 | $54.93 | $54.92 | $54.92 | $54.18 | 2,452 |
2021-12-28 | $54.90 | $54.93 | $54.90 | $54.91 | $54.17 | 2,924 |
2021-12-27 | $54.89 | $54.91 | $54.89 | $54.90 | $54.16 | 10,095 |
2021-12-23 | $54.92 | $54.94 | $54.92 | $54.93 | $54.19 | 15,025 |
2021-12-22 | $54.92 | $54.93 | $54.92 | $54.93 | $54.19 | 4,428 |
2021-12-21 | $54.85 | $54.91 | $54.85 | $54.89 | $54.15 | 27,622 |
2021-12-20 | $54.90 | $54.90 | $54.88 | $54.88 | $54.14 | 2,175 |
2021-12-17 | $54.89 | $54.90 | $54.89 | $54.89 | $54.15 | 527 |
2021-12-16 | $54.86 | $54.89 | $54.86 | $54.89 | $54.15 | 4,032 |
2021-12-15 | $54.91 | $54.91 | $54.84 | $54.87 | $54.13 | 6,362 |
2021-12-14 | $55.08 | $55.10 | $55.07 | $55.10 | $54.15 | 2,310 |
2021-12-13 | $55.06 | $55.08 | $55.06 | $55.08 | $54.13 | 5,170 |
2021-12-10 | $55.06 | $55.06 | $55.05 | $55.05 | $54.10 | 1,116 |
2021-12-09 | $55.03 | $55.03 | $55.02 | $55.03 | $54.08 | 2,757 |
2021-12-08 | $55.05 | $55.05 | $55.05 | $55.05 | $54.10 | 1,400 |
2021-12-07 | $55.03 | $55.06 | $55.03 | $55.06 | $54.11 | 6,306 |
2021-12-06 | $55.05 | $55.05 | $55.02 | $55.03 | $54.08 | 4,859 |
2021-12-03 | $55.00 | $55.05 | $55.00 | $55.04 | $54.09 | 4,454 |
2021-12-02 | $55.05 | $55.05 | $55.02 | $55.04 | $54.09 | 11,495 |
2021-12-01 | $55.05 | $55.07 | $55.04 | $55.07 | $54.12 | 3,569 |
2021-11-30 | $55.04 | $55.05 | $55.04 | $55.05 | $54.02 | 824 |
2021-11-29 | $54.99 | $55.03 | $54.99 | $55.02 | $54.00 | 4,891 |
2021-11-26 | $55.00 | $55.00 | $54.95 | $54.96 | $53.94 | 5,241 |
2021-11-24 | $54.96 | $54.96 | $54.94 | $54.94 | $53.92 | 1,851 |
2021-11-23 | $54.97 | $54.97 | $54.95 | $54.95 | $53.93 | 3,287 |
2021-11-22 | $54.96 | $54.98 | $54.94 | $54.95 | $53.92 | 8,198 |
2021-11-19 | $54.96 | $54.96 | $54.94 | $54.94 | $53.91 | 1,375 |
2021-11-18 | $54.90 | $54.93 | $54.90 | $54.92 | $53.90 | 2,319 |
2021-11-17 | $54.91 | $54.93 | $54.91 | $54.93 | $53.90 | 2,045 |
2021-11-16 | $54.96 | $54.96 | $54.92 | $54.92 | $53.90 | 2,211 |
2021-11-15 | $54.99 | $54.99 | $54.95 | $54.95 | $53.93 | 5,268 |
2021-11-12 | $55.00 | $55.00 | $54.96 | $54.97 | $53.95 | 5,348 |
2021-11-11 | $55.01 | $55.01 | $54.99 | $54.99 | $53.97 | 862 |
2021-11-10 | $55.03 | $55.03 | $55.00 | $55.03 | $54.00 | 6,866 |
2021-11-09 | $54.97 | $54.98 | $54.96 | $54.98 | $53.95 | 4,186 |
2021-11-08 | $54.89 | $54.89 | $54.87 | $54.88 | $53.86 | 4,050 |
2021-11-05 | $54.83 | $54.87 | $54.83 | $54.87 | $53.85 | 1,195 |
2021-11-04 | $54.75 | $54.80 | $54.75 | $54.79 | $53.77 | 10,852 |
2021-11-03 | $54.68 | $54.68 | $54.67 | $54.68 | $53.66 | 6,441 |
2021-11-02 | $54.75 | $54.75 | $54.66 | $54.67 | $53.65 | 2,049 |
2021-11-01 | $54.63 | $54.65 | $54.61 | $54.63 | $53.61 | 4,600 |
2021-10-29 | $54.72 | $54.74 | $54.72 | $54.74 | $53.66 | 4,297 |
2021-10-28 | $54.67 | $54.68 | $54.67 | $54.68 | $53.59 | 743 |
2021-10-27 | $54.65 | $54.69 | $54.64 | $54.69 | $53.61 | 9,467 |
2021-10-26 | $54.63 | $54.65 | $54.63 | $54.63 | $53.55 | 4,498 |
2021-10-25 | $54.64 | $54.64 | $54.63 | $54.63 | $53.55 | 1,789 |
2021-10-22 | $54.66 | $54.67 | $54.62 | $54.66 | $53.57 | 9,956 |
2021-10-21 | $54.75 | $54.75 | $54.69 | $54.72 | $53.64 | 13,788 |
2021-10-20 | $54.79 | $54.82 | $54.78 | $54.82 | $53.73 | 5,536 |
2021-10-19 | $54.80 | $54.84 | $54.80 | $54.84 | $53.75 | 6,191 |
2021-10-18 | $54.82 | $54.82 | $54.80 | $54.81 | $53.73 | 4,790 |
2021-10-15 | $54.83 | $54.83 | $54.79 | $54.80 | $53.71 | 6,808 |
2021-10-14 | $54.80 | $54.84 | $54.80 | $54.82 | $53.73 | 3,894 |
2021-10-13 | $54.79 | $54.80 | $54.79 | $54.79 | $53.71 | 19,103 |
2021-10-12 | $54.83 | $54.85 | $54.80 | $54.80 | $53.72 | 1,128 |
2021-10-11 | $54.76 | $54.76 | $54.76 | $54.76 | $53.67 | 79 |
2021-10-08 | $54.82 | $54.83 | $54.82 | $54.83 | $53.74 | 2,590 |
2021-10-07 | $54.84 | $54.84 | $54.81 | $54.83 | $53.74 | 5,550 |
2021-10-06 | $54.85 | $54.85 | $54.84 | $54.85 | $53.77 | 1,799 |
2021-10-05 | $54.85 | $54.87 | $54.85 | $54.86 | $53.77 | 1,792 |
2021-10-04 | $54.86 | $54.86 | $54.84 | $54.84 | $53.75 | 423 |
2021-10-01 | $54.84 | $54.89 | $54.84 | $54.89 | $53.80 | 4,856 |
2021-09-30 | $54.96 | $54.98 | $54.95 | $54.97 | $53.82 | 7,876 |
2021-09-29 | $54.99 | $55.01 | $54.99 | $55.01 | $53.85 | 4,950 |
2021-09-28 | $55.14 | $55.14 | $55.01 | $55.07 | $53.91 | 12,404 |
2021-09-27 | $55.22 | $55.22 | $55.14 | $55.16 | $54.01 | 7,164 |
2021-09-24 | $55.28 | $55.28 | $55.27 | $55.27 | $54.11 | 3,787 |
2021-09-23 | $55.33 | $55.33 | $55.30 | $55.30 | $54.14 | 3,151 |
2021-09-22 | $55.40 | $55.40 | $55.38 | $55.38 | $54.22 | 550 |
2021-09-21 | $55.39 | $55.40 | $55.37 | $55.38 | $54.22 | 5,113 |
2021-09-20 | $55.39 | $55.39 | $55.32 | $55.34 | $54.18 | 8,774 |
2021-09-17 | $55.34 | $55.36 | $55.34 | $55.36 | $54.20 | 372 |
2021-09-16 | $55.35 | $55.37 | $55.35 | $55.36 | $54.20 | 181,228 |
2021-09-15 | $55.37 | $55.37 | $55.35 | $55.37 | $54.21 | 944 |
2021-09-14 | $55.37 | $55.38 | $55.36 | $55.38 | $54.22 | 1,121 |
2021-09-13 | $55.36 | $55.39 | $55.31 | $55.37 | $54.21 | 16,721 |
2021-09-10 | $55.34 | $55.34 | $55.30 | $55.31 | $54.15 | 5,693 |
2021-09-09 | $55.35 | $55.35 | $55.33 | $55.34 | $54.18 | 1,967 |
2021-09-08 | $55.28 | $55.33 | $55.27 | $55.33 | $54.17 | 2,502 |
2021-09-07 | $55.26 | $55.29 | $55.26 | $55.28 | $54.12 | 6,750 |
2021-09-03 | $55.32 | $55.32 | $55.31 | $55.31 | $54.15 | 710 |
2021-09-02 | $55.34 | $55.36 | $55.34 | $55.36 | $54.20 | 3,681 |
2021-09-01 | $55.38 | $55.39 | $55.36 | $55.38 | $54.22 | 9,387 |
2021-08-31 | $55.45 | $55.45 | $55.43 | $55.43 | $54.20 | 3,324 |
2021-08-30 | $55.44 | $55.45 | $55.43 | $55.44 | $54.21 | 4,919 |
2021-08-27 | $55.46 | $55.49 | $55.46 | $55.49 | $54.26 | 5,837 |
2021-08-26 | $55.44 | $55.44 | $55.44 | $55.44 | $54.21 | 44 |
2021-08-25 | $55.45 | $55.46 | $55.45 | $55.45 | $54.22 | 6,346 |
2021-08-24 | $55.49 | $55.49 | $55.48 | $55.48 | $54.25 | 2,366 |
2021-08-23 | $55.90 | $55.90 | $55.47 | $55.50 | $54.26 | 3,762 |
2021-08-20 | $55.49 | $55.50 | $55.47 | $55.49 | $54.26 | 3,521 |
2021-08-19 | $55.49 | $55.51 | $55.49 | $55.51 | $54.28 | 8,307 |
2021-08-18 | $55.51 | $55.51 | $55.50 | $55.51 | $54.28 | 14,137 |
2021-08-17 | $55.50 | $55.50 | $55.49 | $55.49 | $54.26 | 2,266 |
2021-08-16 | $55.48 | $55.49 | $55.48 | $55.48 | $54.25 | 2,372 |
2021-08-13 | $55.49 | $55.49 | $55.49 | $55.49 | $54.25 | 224 |
2021-08-12 | $55.53 | $55.53 | $55.50 | $55.51 | $54.27 | 11,002 |
2021-08-11 | $55.54 | $55.56 | $55.54 | $55.54 | $54.30 | 3,423 |
2021-08-10 | $55.58 | $55.58 | $55.56 | $55.57 | $54.33 | 8,392 |
2021-08-09 | $55.57 | $55.57 | $55.55 | $55.55 | $54.32 | 1,455 |
2021-08-06 | $55.63 | $55.63 | $55.57 | $55.57 | $54.33 | 8,990 |
2021-08-05 | $55.65 | $55.66 | $55.64 | $55.64 | $54.41 | 143,752 |
2021-08-04 | $55.63 | $55.66 | $55.60 | $55.65 | $54.42 | 3,619 |
2021-08-03 | $55.64 | $55.64 | $55.63 | $55.64 | $54.40 | 3,849 |
2021-08-02 | $55.60 | $55.63 | $55.60 | $55.63 | $54.39 | 2,247 |
2021-07-30 | $55.70 | $55.74 | $55.70 | $55.72 | $54.42 | 8,516 |
2021-07-29 | $55.69 | $55.70 | $55.69 | $55.69 | $54.38 | 2,547 |
2021-07-28 | $55.70 | $55.71 | $55.68 | $55.71 | $54.41 | 4,859 |
2021-07-27 | $55.71 | $55.71 | $55.69 | $55.70 | $54.40 | 1,474 |
2021-07-26 | $55.70 | $55.70 | $55.67 | $55.68 | $54.37 | 1,782 |
2021-07-23 | $55.70 | $55.70 | $55.65 | $55.66 | $54.35 | 4,971 |
2021-07-22 | $55.68 | $55.68 | $55.66 | $55.67 | $54.37 | 1,873 |
2021-07-21 | $55.68 | $55.68 | $55.66 | $55.66 | $54.36 | 7,617 |
2021-07-20 | $55.66 | $55.66 | $55.66 | $55.66 | $54.36 | 412 |
2021-07-19 | $55.64 | $55.67 | $55.64 | $55.66 | $54.36 | 1,435 |
2021-07-16 | $55.59 | $55.61 | $55.59 | $55.61 | $54.30 | 3,648 |
2021-07-15 | $55.58 | $55.60 | $55.58 | $55.59 | $54.29 | 3,496 |
2021-07-14 | $55.52 | $55.69 | $55.52 | $55.59 | $54.29 | 38,785 |
2021-07-13 | $55.53 | $55.56 | $55.53 | $55.53 | $54.23 | 9,115 |
2021-07-12 | $55.51 | $55.51 | $55.46 | $55.49 | $54.19 | 2,110 |
2021-07-09 | $55.47 | $55.47 | $55.46 | $55.46 | $54.17 | 557 |
2021-07-08 | $55.43 | $55.44 | $55.42 | $55.43 | $54.13 | 3,101 |
2021-07-07 | $55.31 | $55.32 | $55.31 | $55.32 | $54.03 | 17,769 |
2021-07-06 | $55.22 | $55.27 | $55.22 | $55.26 | $53.97 | 9,076 |
2021-07-02 | $55.18 | $55.21 | $55.18 | $55.20 | $53.91 | 3,107 |
2021-07-01 | $55.15 | $55.16 | $55.15 | $55.15 | $53.86 | 2,128 |
2021-06-30 | $55.22 | $55.26 | $55.22 | $55.25 | $53.89 | 8,793 |
2021-06-29 | $55.21 | $55.22 | $55.20 | $55.21 | $53.85 | 12,871 |
2021-06-28 | $55.19 | $55.20 | $55.19 | $55.20 | $53.83 | 3,432 |
2021-06-25 | $55.16 | $55.26 | $55.16 | $55.17 | $53.81 | 11,082 |
2021-06-24 | $55.17 | $55.17 | $55.17 | $55.17 | $53.81 | 330 |
2021-06-23 | $55.20 | $55.20 | $55.17 | $55.17 | $53.81 | 1,244 |
2021-06-22 | $55.23 | $55.24 | $55.23 | $55.24 | $53.87 | 5,094 |
2021-06-21 | $55.25 | $55.26 | $55.23 | $55.26 | $53.90 | 5,204 |
2021-06-18 | $55.27 | $55.31 | $55.27 | $55.28 | $53.91 | 5,157 |
2021-06-17 | $55.37 | $55.37 | $55.29 | $55.32 | $53.96 | 40,315 |
2021-06-16 | $55.44 | $55.47 | $55.33 | $55.34 | $53.98 | 28,958 |
2021-06-15 | $55.47 | $55.48 | $55.42 | $55.47 | $54.10 | 3,314 |
2021-06-14 | $55.41 | $55.47 | $55.39 | $55.42 | $54.05 | 5,376 |
2021-06-11 | $55.41 | $55.46 | $55.41 | $55.43 | $54.06 | 7,591 |
2021-06-10 | $55.44 | $55.46 | $55.44 | $55.44 | $54.07 | 3,914 |
2021-06-09 | $55.36 | $55.36 | $55.36 | $55.36 | $54.00 | 73 |
2021-06-08 | $55.27 | $55.28 | $55.23 | $55.28 | $53.92 | 21,293 |
2021-06-07 | $55.15 | $55.25 | $55.15 | $55.18 | $53.82 | 16,905 |
2021-06-04 | $55.11 | $55.19 | $55.11 | $55.17 | $53.81 | 4,794 |
2021-06-03 | $55.16 | $55.18 | $55.09 | $55.12 | $53.76 | 13,338 |
2021-06-02 | $55.10 | $55.12 | $55.09 | $55.12 | $53.76 | 2,610 |
2021-06-01 | $55.10 | $55.10 | $55.04 | $55.09 | $53.73 | 7,643 |
2021-05-28 | $55.14 | $55.14 | $55.13 | $55.13 | $53.70 | 1,003 |
2021-05-27 | $55.13 | $55.15 | $55.10 | $55.13 | $53.70 | 2,092 |
2021-05-26 | $55.13 | $55.14 | $55.10 | $55.10 | $53.67 | 4,081 |
2021-05-25 | $55.03 | $55.09 | $55.03 | $55.07 | $53.64 | 1,642 |
2021-05-24 | $55.06 | $55.07 | $55.03 | $55.03 | $53.61 | 1,872 |
2021-05-21 | $55.02 | $55.02 | $54.99 | $55.02 | $53.60 | 909 |
2021-05-20 | $55.03 | $55.06 | $54.97 | $55.01 | $53.59 | 8,538 |
2021-05-19 | $55.02 | $55.03 | $54.95 | $54.96 | $53.54 | 5,422 |
2021-05-18 | $55.01 | $55.02 | $54.98 | $54.98 | $53.56 | 5,592 |
2021-05-17 | $54.95 | $54.99 | $54.95 | $54.96 | $53.54 | 2,395 |
2021-05-14 | $54.97 | $54.99 | $54.97 | $54.98 | $53.56 | 9,285 |
2021-05-13 | $54.97 | $54.97 | $54.91 | $54.95 | $53.52 | 3,902 |
2021-05-12 | $54.97 | $55.00 | $54.94 | $54.97 | $53.54 | 937 |
2021-05-11 | $55.01 | $55.04 | $54.97 | $55.01 | $53.59 | 4,850 |
2021-05-10 | $55.07 | $55.07 | $55.02 | $55.02 | $53.60 | 1,518 |
2021-05-07 | $55.01 | $55.05 | $54.93 | $55.01 | $53.58 | 11,787 |
2021-05-06 | $54.99 | $54.99 | $54.93 | $54.96 | $53.54 | 1,613 |
2021-05-05 | $54.93 | $54.96 | $54.93 | $54.94 | $53.51 | 1,734 |
2021-05-04 | $54.90 | $54.93 | $54.86 | $54.90 | $53.48 | 1,927 |
2021-05-03 | $54.89 | $55.05 | $54.87 | $54.89 | $53.47 | 28,730 |
2021-04-30 | $55.04 | $55.04 | $54.96 | $54.99 | $53.50 | 4,289 |
2021-04-29 | $55.08 | $55.08 | $55.00 | $55.04 | $53.54 | 7,147 |
2021-04-28 | $55.08 | $55.14 | $55.04 | $55.14 | $53.64 | 2,464 |
2021-04-27 | $55.16 | $55.16 | $55.07 | $55.11 | $53.61 | 2,684 |
2021-04-26 | $55.13 | $55.14 | $55.07 | $55.11 | $53.61 | 4,719 |
2021-04-23 | $55.09 | $55.16 | $55.09 | $55.12 | $53.62 | 7,785 |
2021-04-22 | $55.11 | $55.12 | $55.11 | $55.12 | $53.62 | 206 |
2021-04-21 | $55.07 | $55.10 | $55.02 | $55.07 | $53.57 | 7,617 |
2021-04-20 | $55.10 | $55.11 | $55.08 | $55.08 | $53.58 | 3,227 |
2021-04-19 | $55.08 | $55.08 | $55.01 | $55.05 | $53.55 | 2,761 |
2021-04-16 | $55.06 | $55.09 | $55.06 | $55.06 | $53.56 | 432 |
2021-04-15 | $55.04 | $55.05 | $55.02 | $55.02 | $53.53 | 1,461 |
2021-04-14 | $54.82 | $54.92 | $54.82 | $54.89 | $53.39 | 7,457 |
2021-04-13 | $54.80 | $54.85 | $54.80 | $54.83 | $53.34 | 3,415 |
2021-04-12 | $54.75 | $54.81 | $54.75 | $54.81 | $53.32 | 96,363 |
2021-04-09 | $54.74 | $54.80 | $54.74 | $54.75 | $53.27 | 1,649 |
2021-04-08 | $54.73 | $54.74 | $54.67 | $54.71 | $53.22 | 2,218 |
2021-04-07 | $54.59 | $54.66 | $54.59 | $54.62 | $53.14 | 1,022 |
2021-04-06 | $54.60 | $54.62 | $54.55 | $54.59 | $53.10 | 3,091 |
2021-04-05 | $54.45 | $54.63 | $54.44 | $54.56 | $53.07 | 10,224 |
2021-04-01 | $54.52 | $54.53 | $54.51 | $54.52 | $53.03 | 10,814 |
2021-03-31 | $54.53 | $54.53 | $54.53 | $54.53 | $52.97 | 896 |
2021-03-30 | $54.50 | $54.57 | $54.49 | $54.54 | $52.98 | 896 |
2021-03-29 | $54.50 | $54.53 | $54.50 | $54.52 | $52.96 | 8,622 |
2021-03-26 | $54.54 | $54.54 | $54.52 | $54.52 | $52.96 | 301 |
2021-03-25 | $54.53 | $54.55 | $54.50 | $54.54 | $52.98 | 2,239 |
2021-03-24 | $54.53 | $54.53 | $54.44 | $54.48 | $52.93 | 5,557 |
2021-03-23 | $54.45 | $54.48 | $54.42 | $54.44 | $52.89 | 4,234 |
2021-03-22 | $54.39 | $54.41 | $54.37 | $54.37 | $52.82 | 7,000 |
2021-03-19 | $54.38 | $54.39 | $54.32 | $54.36 | $52.80 | 1,061 |
2021-03-18 | $54.50 | $54.52 | $54.43 | $54.47 | $52.91 | 20,062 |
2021-03-17 | $54.57 | $54.64 | $54.57 | $54.64 | $53.08 | 7,881 |
2021-03-16 | $54.70 | $54.70 | $54.65 | $54.65 | $53.09 | 4,756 |
2021-03-15 | $54.67 | $54.68 | $54.62 | $54.64 | $53.08 | 2,780 |
2021-03-12 | $54.63 | $54.63 | $54.57 | $54.63 | $53.07 | 21,742 |
2021-03-11 | $54.63 | $54.70 | $54.63 | $54.67 | $53.11 | 11,163 |
2021-03-10 | $54.56 | $54.61 | $54.56 | $54.59 | $53.03 | 2,526 |
2021-03-09 | $54.50 | $54.50 | $54.49 | $54.49 | $52.94 | 1,447 |
2021-03-08 | $54.43 | $54.43 | $54.41 | $54.42 | $52.87 | 2,129 |
2021-03-05 | $54.41 | $54.43 | $54.39 | $54.42 | $52.86 | 3,568 |
2021-03-04 | $54.36 | $54.38 | $54.32 | $54.32 | $52.77 | 559 |
2021-03-03 | $54.26 | $54.34 | $54.25 | $54.31 | $52.76 | 2,149 |
2021-03-02 | $54.25 | $54.35 | $54.25 | $54.32 | $52.77 | 1,900 |
2021-03-01 | $54.48 | $54.48 | $54.23 | $54.28 | $52.73 | 2,577 |
2021-02-26 | $54.25 | $54.38 | $54.25 | $54.35 | $52.72 | 6,133 |
2021-02-25 | $54.48 | $54.48 | $54.32 | $54.38 | $52.75 | 28,688 |
2021-02-24 | $54.62 | $54.64 | $54.57 | $54.58 | $52.95 | 11,982 |
2021-02-23 | $54.71 | $54.76 | $54.70 | $54.76 | $53.12 | 6,295 |
2021-02-22 | $54.98 | $54.98 | $54.86 | $54.88 | $53.23 | 23,639 |
2021-02-19 | $55.19 | $55.19 | $55.08 | $55.10 | $53.44 | 10,567 |
2021-02-18 | $55.34 | $55.34 | $55.29 | $55.29 | $53.63 | 6,434 |
2021-02-17 | $55.47 | $55.47 | $55.44 | $55.45 | $53.79 | 11,587 |
2021-02-16 | $55.57 | $55.58 | $55.51 | $55.52 | $53.86 | 4,774 |
2021-02-12 | $55.60 | $55.60 | $55.56 | $55.56 | $53.90 | 870 |
2021-02-11 | $55.58 | $55.58 | $55.52 | $55.55 | $53.89 | 3,149 |
2021-02-10 | $55.51 | $55.52 | $55.49 | $55.51 | $53.84 | 11,835 |
2021-02-09 | $55.39 | $55.46 | $55.39 | $55.46 | $53.80 | 4,022 |
2021-02-08 | $55.42 | $55.44 | $55.42 | $55.44 | $53.77 | 1,298 |
2021-02-05 | $55.40 | $55.43 | $55.39 | $55.43 | $53.77 | 3,753 |
2021-02-04 | $55.38 | $55.38 | $55.35 | $55.38 | $53.72 | 1,295 |
2021-02-03 | $55.39 | $55.40 | $55.32 | $55.36 | $53.70 | 19,703 |
2021-02-02 | $55.36 | $55.36 | $55.36 | $55.36 | $53.70 | 1,077 |
2021-02-01 | $55.36 | $55.37 | $55.34 | $55.36 | $53.70 | 1,333 |
2021-01-29 | $55.39 | $55.41 | $55.35 | $55.38 | $53.65 | 1,335 |
2021-01-28 | $55.40 | $55.43 | $55.33 | $55.40 | $53.67 | 11,444 |
2021-01-27 | $55.34 | $55.34 | $55.33 | $55.33 | $53.60 | 2,428 |
2021-01-26 | $55.22 | $55.26 | $55.19 | $55.22 | $53.50 | 3,413 |
2021-01-25 | $55.13 | $55.16 | $55.13 | $55.14 | $53.42 | 999 |
2021-01-22 | $55.10 | $55.12 | $55.08 | $55.12 | $53.40 | 3,969 |
2021-01-21 | $55.13 | $55.14 | $55.10 | $55.10 | $53.38 | 4,088 |
2021-01-20 | $55.07 | $55.08 | $55.07 | $55.08 | $53.36 | 768 |
2021-01-19 | $54.99 | $55.10 | $54.99 | $55.04 | $53.32 | 7,708 |
2021-01-15 | $55.03 | $55.05 | $54.97 | $55.01 | $53.30 | 2,274 |
2021-01-14 | $55.00 | $55.03 | $54.99 | $54.99 | $53.28 | 625 |
2021-01-13 | $55.02 | $55.02 | $54.95 | $55.00 | $53.28 | 927 |
2021-01-12 | $55.01 | $55.28 | $55.01 | $55.02 | $53.30 | 25,287 |
2021-01-11 | $55.01 | $55.01 | $55.00 | $55.01 | $53.30 | 2,482 |
2021-01-08 | $55.01 | $55.03 | $55.01 | $55.03 | $53.31 | 810 |
2021-01-07 | $55.07 | $55.09 | $55.07 | $55.09 | $53.37 | 244 |
2021-01-06 | $55.08 | $55.10 | $55.07 | $55.10 | $53.38 | 1,449 |
2021-01-05 | $55.06 | $55.08 | $55.04 | $55.08 | $53.36 | 2,810 |
2021-01-04 | $55.06 | $55.07 | $55.03 | $55.04 | $53.32 | 2,196 |
2020-12-31 | $55.04 | $55.08 | $55.04 | $55.05 | $53.33 | 1,738 |
2020-12-30 | $55.03 | $55.07 | $55.03 | $55.04 | $53.32 | 957 |
2020-12-29 | $55.11 | $55.12 | $55.09 | $55.09 | $53.30 | 882 |
2020-12-28 | $55.03 | $55.10 | $55.03 | $55.07 | $53.29 | 2,310 |
2020-12-24 | $55.07 | $55.07 | $55.07 | $55.07 | $53.29 | 387 |
2020-12-23 | $55.02 | $55.10 | $55.02 | $55.06 | $53.28 | 7,435 |
2020-12-22 | $55.02 | $55.05 | $55.02 | $55.05 | $53.27 | 1,746 |
2020-12-21 | $55.05 | $55.07 | $55.03 | $55.04 | $53.25 | 3,932 |
2020-12-18 | $55.00 | $55.08 | $55.00 | $55.04 | $53.25 | 1,256 |
2020-12-17 | $55.04 | $55.09 | $55.00 | $55.03 | $53.25 | 9,528 |
2020-12-16 | $55.06 | $55.17 | $54.99 | $55.04 | $53.25 | 15,451 |
2020-12-15 | $55.03 | $55.03 | $54.99 | $54.99 | $53.20 | 666 |
2020-12-14 | $55.13 | $55.14 | $55.08 | $55.12 | $53.21 | 3,719 |
2020-12-11 | $55.05 | $55.11 | $55.05 | $55.11 | $53.20 | 1,620 |
2020-12-10 | $55.03 | $55.10 | $55.03 | $55.08 | $53.17 | 609 |
2020-12-09 | $55.07 | $55.07 | $55.04 | $55.07 | $53.16 | 1,688 |
2020-12-08 | $55.05 | $55.05 | $54.98 | $55.03 | $53.13 | 7,804 |
2020-12-07 | $55.03 | $55.03 | $55.03 | $55.03 | $53.13 | 668 |
2020-12-04 | $54.96 | $54.97 | $54.96 | $54.97 | $53.06 | 673 |
2020-12-03 | $54.94 | $54.96 | $54.94 | $54.94 | $53.03 | 1,001 |
2020-12-02 | $54.87 | $54.91 | $54.85 | $54.88 | $52.98 | 3,149 |
2020-12-01 | $54.83 | $54.90 | $54.83 | $54.86 | $52.96 | 10,668 |
2020-11-30 | $54.93 | $54.94 | $54.90 | $54.91 | $52.95 | 5,432 |
2020-11-27 | $54.94 | $54.96 | $54.93 | $54.93 | $52.96 | 622 |
2020-11-25 | $54.89 | $54.91 | $54.88 | $54.88 | $52.91 | 1,533 |
2020-11-24 | $54.90 | $54.90 | $54.87 | $54.87 | $52.90 | 1,092 |
2020-11-23 | $54.90 | $54.92 | $54.88 | $54.88 | $52.91 | 3,631 |
2020-11-20 | $54.90 | $54.90 | $54.85 | $54.87 | $52.90 | 1,180 |
2020-11-19 | $54.75 | $54.75 | $54.73 | $54.73 | $52.77 | 1,551 |
2020-11-18 | $54.63 | $54.67 | $54.63 | $54.67 | $52.71 | 4,472 |
2020-11-17 | $54.60 | $54.61 | $54.58 | $54.58 | $52.62 | 1,660 |
2020-11-16 | $54.56 | $54.56 | $54.49 | $54.52 | $52.57 | 1,775 |
2020-11-13 | $54.51 | $54.54 | $54.50 | $54.51 | $52.55 | 1,973 |
2020-11-12 | $54.39 | $54.48 | $54.39 | $54.45 | $52.49 | 1,354 |
2020-11-11 | $54.43 | $54.46 | $54.43 | $54.43 | $52.48 | 1,305 |
2020-11-10 | $54.48 | $54.48 | $54.38 | $54.42 | $52.47 | 6,733 |
2020-11-09 | $54.43 | $54.44 | $54.39 | $54.43 | $52.48 | 12,025 |
2020-11-06 | $54.46 | $54.48 | $54.43 | $54.44 | $52.49 | 3,617 |
2020-11-05 | $54.47 | $54.47 | $54.38 | $54.42 | $52.47 | 3,084 |
2020-11-04 | $54.38 | $54.38 | $54.35 | $54.38 | $52.43 | 1,266 |
2020-11-03 | $54.19 | $54.19 | $54.14 | $54.15 | $52.21 | 2,376 |
2020-11-02 | $54.19 | $54.19 | $54.12 | $54.15 | $52.21 | 67,734 |
2020-10-30 | $54.17 | $54.25 | $54.17 | $54.21 | $52.19 | 5,594 |
2020-10-29 | $54.27 | $54.28 | $54.23 | $54.23 | $52.21 | 2,740 |
2020-10-28 | $54.20 | $54.26 | $54.20 | $54.23 | $52.21 | 4,444 |
2020-10-27 | $54.26 | $54.26 | $54.23 | $54.23 | $52.21 | 223 |
2020-10-26 | $54.18 | $54.23 | $54.18 | $54.23 | $52.21 | 493 |
2020-10-23 | $54.19 | $54.22 | $54.19 | $54.22 | $52.20 | 409 |
2020-10-22 | $54.19 | $54.20 | $54.18 | $54.20 | $52.18 | 1,150 |
2020-10-21 | $54.21 | $54.22 | $54.19 | $54.19 | $52.17 | 1,624 |
2020-10-20 | $54.25 | $54.26 | $54.20 | $54.24 | $52.22 | 5,495 |
2020-10-19 | $54.22 | $54.26 | $54.22 | $54.24 | $52.22 | 4,785 |
2020-10-16 | $54.27 | $54.29 | $54.26 | $54.26 | $52.24 | 1,763 |
2020-10-15 | $54.27 | $54.30 | $54.26 | $54.26 | $52.24 | 4,136 |
2020-10-14 | $54.23 | $54.24 | $54.23 | $54.24 | $52.22 | 1,899 |
2020-10-13 | $54.27 | $54.27 | $54.21 | $54.25 | $52.23 | 2,351 |
2020-10-12 | $54.25 | $54.25 | $54.21 | $54.21 | $52.19 | 3,901 |
2020-10-09 | $54.24 | $54.24 | $54.24 | $54.24 | $52.22 | 511 |
2020-10-08 | $54.19 | $54.27 | $54.19 | $54.24 | $52.22 | 661 |
2020-10-07 | $54.28 | $54.29 | $54.24 | $54.24 | $52.22 | 3,900 |
2020-10-06 | $54.34 | $54.36 | $54.31 | $54.32 | $52.30 | 4,309 |
2020-10-05 | $54.37 | $54.37 | $54.31 | $54.34 | $52.31 | 871 |
2020-10-02 | $54.37 | $54.37 | $54.37 | $54.37 | $52.34 | 52 |
2020-10-01 | $54.43 | $54.43 | $54.40 | $54.41 | $52.39 | 818 |
2020-09-30 | $54.50 | $54.53 | $54.49 | $54.52 | $52.42 | 3,530 |
2020-09-29 | $54.54 | $54.57 | $54.53 | $54.54 | $52.43 | 3,418 |
2020-09-28 | $54.56 | $54.56 | $54.50 | $54.54 | $52.43 | 4,432 |
2020-09-25 | $54.48 | $54.52 | $54.48 | $54.52 | $52.41 | 4,214 |
2020-09-24 | $54.56 | $54.57 | $54.54 | $54.54 | $52.43 | 5,045 |
2020-09-23 | $54.54 | $54.54 | $54.52 | $54.52 | $52.41 | 1,260 |
2020-09-22 | $54.54 | $54.57 | $54.54 | $54.55 | $52.44 | 7,622 |
2020-09-21 | $54.51 | $54.52 | $54.51 | $54.51 | $52.41 | 4,360 |
2020-09-18 | $54.53 | $54.53 | $54.48 | $54.50 | $52.39 | 599 |
2020-09-17 | $54.53 | $54.53 | $54.49 | $54.49 | $52.39 | 760 |
2020-09-16 | $54.45 | $54.52 | $54.45 | $54.49 | $52.38 | 1,615 |
2020-09-15 | $54.49 | $54.51 | $54.48 | $54.48 | $52.38 | 5,366 |
2020-09-14 | $54.47 | $54.50 | $54.47 | $54.47 | $52.37 | 2,514 |
2020-09-11 | $54.52 | $54.52 | $54.49 | $54.49 | $52.38 | 199 |
2020-09-10 | $54.48 | $54.52 | $54.48 | $54.49 | $52.38 | 585 |
2020-09-09 | $54.50 | $54.50 | $54.46 | $54.49 | $52.38 | 4,898 |
2020-09-08 | $54.43 | $54.49 | $54.43 | $54.46 | $52.36 | 5,455 |
2020-09-04 | $54.45 | $54.46 | $54.45 | $54.46 | $52.35 | 391 |
2020-09-03 | $54.50 | $54.50 | $54.46 | $54.49 | $52.39 | 4,126 |
2020-09-02 | $54.49 | $54.49 | $54.43 | $54.48 | $52.38 | 2,320 |
2020-09-01 | $54.51 | $54.51 | $54.50 | $54.50 | $52.40 | 1,667 |
2020-08-31 | $54.57 | $54.59 | $54.56 | $54.59 | $52.40 | 1,594 |
2020-08-28 | $54.58 | $54.58 | $54.58 | $54.58 | $52.39 | 199 |
2020-08-27 | $54.58 | $54.63 | $54.58 | $54.62 | $52.43 | 3,361 |
2020-08-26 | $54.66 | $54.67 | $54.66 | $54.67 | $52.48 | 355 |
2020-08-25 | $54.66 | $54.73 | $54.66 | $54.73 | $52.53 | 3,867 |
2020-08-24 | $54.75 | $54.78 | $54.75 | $54.75 | $52.55 | 3,403 |
2020-08-21 | $54.72 | $54.76 | $54.69 | $54.74 | $52.54 | 3,067 |
2020-08-20 | $54.81 | $54.81 | $54.76 | $54.76 | $52.56 | 2,022 |
2020-08-19 | $54.89 | $54.89 | $54.80 | $54.80 | $52.61 | 2,901 |
2020-08-18 | $54.86 | $54.87 | $54.80 | $54.84 | $52.64 | 17,134 |
2020-08-17 | $54.91 | $54.91 | $54.87 | $54.88 | $52.68 | 6,044 |
2020-08-14 | $54.95 | $54.95 | $54.91 | $54.94 | $52.74 | 16,030 |
2020-08-13 | $54.96 | $54.96 | $54.94 | $54.94 | $52.74 | 1,049 |
2020-08-12 | $55.02 | $55.02 | $54.93 | $54.96 | $52.75 | 25,245 |
2020-08-11 | $54.99 | $55.02 | $54.97 | $55.02 | $52.82 | 7,599 |
2020-08-10 | $55.01 | $55.01 | $54.95 | $54.95 | $52.75 | 1,468 |
2020-08-07 | $54.95 | $54.98 | $54.93 | $54.95 | $52.75 | 2,640 |
2020-08-06 | $54.90 | $54.91 | $54.88 | $54.88 | $52.68 | 4,471 |
2020-08-05 | $54.78 | $54.85 | $54.78 | $54.83 | $52.63 | 2,326 |
2020-08-04 | $54.82 | $54.82 | $54.77 | $54.80 | $52.61 | 2,819 |
2020-08-03 | $54.76 | $54.76 | $54.76 | $54.76 | $52.57 | 22,048 |
2020-07-31 | $54.81 | $54.83 | $54.81 | $54.83 | $52.56 | 12,847 |
2020-07-30 | $54.80 | $54.81 | $54.78 | $54.81 | $52.54 | 8,007 |
2020-07-29 | $54.71 | $54.71 | $54.67 | $54.71 | $52.45 | 3,029 |
2020-07-28 | $54.72 | $54.72 | $54.65 | $54.68 | $52.41 | 781 |
2020-07-27 | $54.66 | $54.66 | $54.61 | $54.62 | $52.36 | 4,431 |
2020-07-24 | $54.65 | $54.66 | $54.58 | $54.63 | $52.36 | 7,240 |
2020-07-23 | $54.63 | $54.64 | $54.58 | $54.63 | $52.37 | 11,633 |
2020-07-22 | $54.57 | $54.61 | $54.57 | $54.59 | $52.32 | 2,715 |
2020-07-21 | $54.57 | $54.57 | $54.50 | $54.53 | $52.27 | 2,154 |
2020-07-20 | $54.51 | $54.52 | $54.45 | $54.49 | $52.23 | 5,597 |
2020-07-17 | $54.41 | $54.44 | $54.41 | $54.44 | $52.18 | 2,500 |
2020-07-16 | $54.40 | $54.41 | $54.38 | $54.40 | $52.14 | 10,158 |
2020-07-15 | $54.30 | $54.37 | $54.29 | $54.35 | $52.09 | 10,987 |
2020-07-14 | $54.30 | $54.30 | $54.24 | $54.29 | $52.04 | 2,833 |
2020-07-13 | $54.25 | $54.25 | $54.17 | $54.22 | $51.97 | 6,979 |
2020-07-10 | $54.11 | $54.17 | $54.11 | $54.17 | $51.92 | 597 |
2020-07-09 | $54.09 | $54.09 | $54.09 | $54.09 | $51.85 | 31 |
2020-07-08 | $54.04 | $54.04 | $53.99 | $54.02 | $51.78 | 4,400 |
2020-07-07 | $53.95 | $54.07 | $53.95 | $54.05 | $51.81 | 91,842 |
2020-07-06 | $53.95 | $54.01 | $53.95 | $54.01 | $51.77 | 2,809 |
2020-07-02 | $53.92 | $53.96 | $53.92 | $53.96 | $51.72 | 1,400 |
2020-07-01 | $53.92 | $53.92 | $53.85 | $53.89 | $51.66 | 6,485 |
2020-06-30 | $53.99 | $54.01 | $53.97 | $53.97 | $51.64 | 7,666 |
2020-06-29 | $53.99 | $53.99 | $53.98 | $53.98 | $51.66 | 912 |
2020-06-26 | $54.00 | $54.02 | $53.94 | $53.94 | $51.62 | 69,552 |
2020-06-25 | $54.03 | $54.04 | $53.98 | $54.01 | $51.68 | 1,200 |
2020-06-24 | $53.85 | $54.02 | $53.85 | $53.94 | $51.61 | 11,987 |
2020-06-23 | $53.89 | $54.01 | $53.85 | $53.94 | $51.62 | 2,552 |
2020-06-22 | $54.00 | $54.00 | $53.93 | $53.93 | $51.60 | 613 |
2020-06-19 | $53.98 | $54.00 | $53.85 | $53.92 | $51.60 | 6,685 |
2020-06-18 | $53.80 | $53.95 | $53.80 | $53.94 | $51.61 | 1,544 |
2020-06-17 | $53.68 | $53.90 | $53.68 | $53.90 | $51.58 | 1,221 |
2020-06-16 | $53.85 | $53.90 | $53.85 | $53.85 | $51.53 | 248 |
2020-06-15 | $53.82 | $53.86 | $53.82 | $53.86 | $51.54 | 200 |
2020-06-12 | $53.87 | $53.95 | $53.87 | $53.95 | $51.63 | 500 |
2020-06-11 | $53.85 | $53.85 | $53.85 | $53.85 | $51.53 | 570 |
2020-06-10 | $53.73 | $53.74 | $53.59 | $53.74 | $51.43 | 3,234 |
2020-06-09 | $53.65 | $53.70 | $53.60 | $53.70 | $51.39 | 11,801 |
2020-06-08 | $53.47 | $53.68 | $53.47 | $53.63 | $51.32 | 5,767 |
2020-06-05 | $53.69 | $53.69 | $53.54 | $53.57 | $51.26 | 1,000 |
2020-06-04 | $53.57 | $53.57 | $53.57 | $53.57 | $51.26 | 136 |
2020-06-03 | $53.63 | $53.64 | $53.53 | $53.53 | $51.22 | 10,600 |
2020-06-02 | $53.52 | $53.63 | $53.40 | $53.52 | $51.21 | 8,700 |
2020-06-01 | $53.51 | $53.66 | $53.51 | $53.61 | $51.30 | 1,662 |
2020-05-29 | $53.74 | $53.74 | $53.74 | $53.74 | $51.33 | 537 |
2020-05-28 | $53.63 | $53.63 | $53.55 | $53.62 | $51.22 | 859 |
2020-05-27 | $53.55 | $53.61 | $53.55 | $53.61 | $51.21 | 800 |
2020-05-26 | $53.58 | $53.64 | $53.50 | $53.58 | $51.18 | 5,700 |
2020-05-22 | $53.54 | $53.59 | $53.47 | $53.47 | $51.07 | 361 |
2020-05-21 | $53.34 | $53.46 | $53.33 | $53.33 | $50.94 | 1,600 |
2020-05-20 | $53.32 | $53.32 | $53.18 | $53.18 | $50.79 | 200 |
2020-05-19 | $53.12 | $53.12 | $53.00 | $53.02 | $50.64 | 2,100 |
2020-05-18 | $53.13 | $53.13 | $52.95 | $52.98 | $50.60 | 8,016 |
2020-05-15 | $53.02 | $53.02 | $53.02 | $53.02 | $50.64 | 600 |
2020-05-14 | $53.00 | $53.01 | $52.85 | $52.88 | $50.50 | 6,299 |
2020-05-13 | $52.76 | $52.90 | $52.72 | $52.76 | $50.39 | 1,400 |
2020-05-12 | $52.78 | $52.78 | $52.64 | $52.65 | $50.29 | 1,248 |
2020-05-11 | $52.83 | $52.95 | $52.51 | $52.67 | $50.30 | 5,179 |
2020-05-08 | $52.59 | $52.59 | $52.59 | $52.59 | $50.23 | 75 |
2020-05-07 | $52.47 | $52.47 | $52.47 | $52.47 | $50.11 | 255 |
2020-05-06 | $52.20 | $52.37 | $52.20 | $52.36 | $50.01 | 1,200 |
2020-05-05 | $52.26 | $52.26 | $52.26 | $52.26 | $49.91 | 27 |
2020-05-04 | $52.12 | $52.26 | $52.10 | $52.26 | $49.91 | 2,273 |
2020-05-01 | $52.33 | $52.36 | $52.08 | $52.17 | $49.83 | 2,500 |
2020-04-30 | $52.04 | $52.22 | $52.04 | $52.06 | $49.61 | 3,881 |
2020-04-29 | $52.34 | $52.34 | $51.92 | $52.22 | $49.77 | 3,421 |
2020-04-28 | $52.21 | $52.32 | $52.05 | $52.24 | $49.79 | 6,400 |
2020-04-27 | $52.52 | $52.57 | $52.29 | $52.38 | $49.92 | 12,729 |
2020-04-24 | $52.45 | $52.45 | $52.33 | $52.38 | $49.92 | 2,900 |
2020-04-23 | $52.63 | $52.63 | $52.50 | $52.59 | $50.12 | 500 |
2020-04-22 | $52.69 | $52.91 | $52.55 | $52.73 | $50.25 | 1,266 |
2020-04-21 | $53.00 | $53.01 | $52.67 | $52.85 | $50.37 | 10,700 |
2020-04-20 | $52.98 | $53.10 | $52.80 | $52.81 | $50.33 | 3,400 |
2020-04-17 | $53.18 | $53.20 | $53.01 | $53.01 | $50.52 | 1,400 |
2020-04-16 | $53.00 | $53.15 | $52.85 | $53.00 | $50.51 | 1,133 |
2020-04-15 | $52.90 | $53.04 | $52.90 | $53.04 | $50.55 | 5,073 |
2020-04-14 | $53.01 | $53.01 | $52.98 | $52.98 | $50.49 | 800 |
2020-04-13 | $52.72 | $52.95 | $52.72 | $52.88 | $50.39 | 2,100 |
2020-04-09 | $52.74 | $52.97 | $52.50 | $52.72 | $50.24 | 5,500 |
2020-04-08 | $52.33 | $52.38 | $52.18 | $52.18 | $49.73 | 1,100 |
2020-04-07 | $52.38 | $52.39 | $52.12 | $52.21 | $49.75 | 2,200 |
2020-04-06 | $51.52 | $51.88 | $51.52 | $51.88 | $49.44 | 139 |
2020-04-03 | $51.39 | $51.67 | $51.39 | $51.66 | $49.23 | 2,300 |
2020-04-02 | $51.36 | $51.36 | $51.36 | $51.36 | $48.95 | 4 |
2020-04-01 | $51.78 | $51.78 | $51.78 | $51.78 | $49.35 | 44 |
2020-03-31 | $53.30 | $53.30 | $52.85 | $52.85 | $50.26 | 1,094 |
2020-03-30 | $52.95 | $53.15 | $52.95 | $53.09 | $50.50 | 734 |
2020-03-27 | $52.98 | $53.06 | $52.98 | $53.06 | $50.47 | 1,100 |
2020-03-26 | $53.01 | $53.01 | $52.71 | $52.80 | $50.22 | 2,900 |
2020-03-25 | $50.00 | $50.89 | $50.00 | $50.89 | $48.40 | 62,380 |
2020-03-24 | $48.25 | $49.04 | $48.25 | $49.04 | $46.64 | 6,109 |
2020-03-23 | $47.47 | $48.56 | $47.47 | $48.49 | $46.12 | 15,145 |
2020-03-20 | $49.35 | $49.35 | $47.97 | $48.66 | $46.28 | 43,400 |
2020-03-19 | $50.82 | $51.04 | $49.71 | $49.71 | $47.28 | 15,800 |
2020-03-18 | $52.05 | $52.05 | $51.38 | $51.39 | $48.88 | 422 |
2020-03-17 | $52.22 | $52.22 | $52.05 | $52.05 | $49.50 | 143 |
2020-03-16 | $52.17 | $52.19 | $52.00 | $52.19 | $49.64 | 5,800 |
2020-03-13 | $52.35 | $52.66 | $52.35 | $52.48 | $49.91 | 21,300 |
2020-03-12 | $52.49 | $52.88 | $52.49 | $52.67 | $50.10 | 20,600 |
2020-03-11 | $54.74 | $54.74 | $54.37 | $54.37 | $51.71 | 17,969 |
2020-03-10 | $55.29 | $55.29 | $54.97 | $54.97 | $52.29 | 1,328 |
2020-03-09 | $55.60 | $55.61 | $55.41 | $55.41 | $52.70 | 10,700 |
2020-03-06 | $55.24 | $55.26 | $55.18 | $55.22 | $52.52 | 3,600 |
2020-03-05 | $55.17 | $55.17 | $55.12 | $55.15 | $52.45 | 6,092 |
2020-03-04 | $55.20 | $55.20 | $55.14 | $55.14 | $52.44 | 864 |
2020-03-03 | $55.21 | $55.24 | $55.16 | $55.18 | $52.49 | 11,678 |
2020-03-02 | $55.14 | $55.19 | $55.07 | $55.07 | $52.38 | 1,058 |
2020-02-28 | $55.13 | $55.31 | $55.04 | $55.06 | $52.37 | 25,625 |
2020-02-27 | $55.15 | $55.17 | $55.15 | $55.17 | $52.40 | 5,500 |
2020-02-26 | $54.99 | $55.04 | $54.99 | $55.02 | $52.25 | 1,292 |
2020-02-25 | $55.09 | $55.09 | $54.98 | $55.03 | $52.26 | 8,440 |
2020-02-24 | $54.97 | $54.99 | $54.96 | $54.99 | $52.22 | 9,649 |
2020-02-21 | $54.73 | $54.76 | $54.73 | $54.75 | $52.00 | 7,000 |
2020-02-20 | $54.62 | $54.62 | $54.60 | $54.62 | $51.87 | 39,700 |
2020-02-19 | $54.57 | $54.57 | $54.56 | $54.57 | $51.83 | 9,123 |
2020-02-18 | $54.49 | $54.53 | $54.49 | $54.50 | $51.76 | 8,700 |
2020-02-14 | $54.49 | $54.50 | $54.48 | $54.48 | $51.74 | 24,400 |
2020-02-13 | $54.46 | $54.46 | $54.43 | $54.43 | $51.69 | 150 |
2020-02-12 | $54.44 | $54.47 | $54.43 | $54.44 | $51.70 | 9,224 |
2020-02-11 | $54.44 | $54.45 | $54.44 | $54.45 | $51.71 | 400 |
2020-02-10 | $54.43 | $54.44 | $54.42 | $54.42 | $51.68 | 1,007 |
2020-02-07 | $54.44 | $54.45 | $54.42 | $54.43 | $51.69 | 56,334 |
2020-02-06 | $54.36 | $54.36 | $54.35 | $54.35 | $51.61 | 1,600 |
2020-02-05 | $54.36 | $54.37 | $54.35 | $54.35 | $51.62 | 3,073 |
2020-02-04 | $54.42 | $54.42 | $54.40 | $54.40 | $51.67 | 668 |
2020-02-03 | $54.46 | $54.51 | $54.46 | $54.51 | $51.77 | 2,271 |
2020-01-31 | $54.52 | $54.54 | $54.50 | $54.54 | $51.80 | 1,000 |
2020-01-30 | $54.58 | $54.58 | $54.55 | $54.55 | $51.72 | 3,955 |
2020-01-29 | $54.59 | $54.59 | $54.53 | $54.58 | $51.75 | 10,605 |
2020-01-28 | $54.48 | $54.48 | $54.46 | $54.46 | $51.63 | 1,084 |
2020-01-27 | $54.48 | $54.48 | $54.48 | $54.48 | $51.65 | 3,100 |
2020-01-24 | $54.42 | $54.42 | $54.41 | $54.41 | $51.58 | 2,600 |
2020-01-23 | $54.34 | $54.34 | $54.34 | $54.34 | $51.52 | 11,700 |
2020-01-22 | $54.26 | $54.26 | $54.26 | $54.26 | $51.44 | 3,292 |
2020-01-21 | $54.24 | $54.25 | $54.24 | $54.25 | $51.43 | 2,100 |
2020-01-17 | $54.19 | $54.19 | $54.13 | $54.16 | $51.35 | 1,996 |
2020-01-16 | $54.18 | $54.19 | $54.17 | $54.19 | $51.37 | 8,500 |
2020-01-15 | $54.14 | $54.16 | $54.14 | $54.16 | $51.34 | 700 |
2020-01-14 | $54.04 | $54.07 | $54.04 | $54.06 | $51.25 | 5,905 |
2020-01-13 | $53.99 | $53.99 | $53.96 | $53.98 | $51.18 | 2,902 |
2020-01-10 | $54.01 | $54.01 | $54.01 | $54.01 | $51.20 | 4,100 |
2020-01-09 | $53.94 | $54.00 | $53.94 | $53.99 | $51.19 | 18,867 |
2020-01-08 | $53.94 | $53.95 | $53.91 | $53.93 | $51.13 | 3,415 |
2020-01-07 | $53.90 | $53.91 | $53.90 | $53.90 | $51.10 | 2,200 |
2020-01-06 | $53.83 | $53.87 | $53.82 | $53.87 | $51.07 | 36,375 |
2020-01-03 | $53.79 | $53.82 | $53.79 | $53.82 | $51.02 | 2,200 |
2020-01-02 | $53.61 | $53.63 | $53.59 | $53.63 | $50.85 | 18,591 |
2019-12-31 | $53.59 | $53.61 | $53.57 | $53.58 | $50.80 | 5,757 |
2019-12-30 | $53.62 | $53.63 | $53.57 | $53.63 | $50.84 | 2,400 |
2019-12-27 | $54.38 | $54.40 | $54.38 | $54.40 | $50.82 | 1,318 |
2019-12-26 | $54.34 | $54.38 | $54.34 | $54.38 | $50.80 | 2,693 |
2019-12-24 | $54.36 | $54.38 | $54.36 | $54.37 | $50.79 | 1,400 |
2019-12-23 | $54.31 | $54.33 | $54.31 | $54.33 | $50.75 | 1,400 |
2019-12-20 | $54.32 | $54.33 | $54.32 | $54.33 | $50.75 | 230 |
2019-12-19 | $54.36 | $54.37 | $54.36 | $54.37 | $50.78 | 2,800 |
2019-12-18 | $54.36 | $54.36 | $54.36 | $54.36 | $50.77 | 167 |
2019-12-17 | $54.37 | $54.39 | $54.36 | $54.37 | $50.79 | 2,200 |
2019-12-16 | $54.34 | $54.34 | $54.33 | $54.33 | $50.75 | 1,400 |
2019-12-13 | $54.36 | $54.39 | $54.31 | $54.39 | $50.80 | 3,484 |
2019-12-12 | $54.37 | $54.37 | $54.35 | $54.35 | $50.77 | 2,400 |
2019-12-11 | $54.34 | $54.37 | $54.34 | $54.37 | $50.79 | 2,000 |
2019-12-10 | $54.25 | $54.30 | $54.24 | $54.29 | $50.71 | 10,787 |
2019-12-09 | $54.28 | $54.31 | $54.28 | $54.29 | $50.71 | 23,300 |
2019-12-06 | $54.25 | $54.25 | $54.22 | $54.22 | $50.64 | 2,901 |
2019-12-05 | $54.27 | $54.29 | $54.27 | $54.28 | $50.70 | 11,100 |
2019-12-04 | $54.30 | $54.30 | $54.25 | $54.25 | $50.68 | 7,200 |
2019-12-03 | $54.23 | $54.30 | $54.23 | $54.30 | $50.72 | 9,411 |
2019-12-02 | $54.20 | $54.20 | $54.13 | $54.17 | $50.60 | 19,792 |
2019-11-29 | $54.24 | $54.27 | $54.24 | $54.24 | $50.67 | 6,693 |
2019-11-27 | $54.32 | $54.33 | $54.32 | $54.33 | $50.65 | 1,500 |
2019-11-26 | $54.31 | $54.34 | $54.31 | $54.33 | $50.66 | 5,900 |
2019-11-25 | $54.25 | $54.28 | $54.25 | $54.27 | $50.60 | 8,411 |
2019-11-22 | $54.24 | $54.25 | $54.23 | $54.23 | $50.56 | 22,727 |
2019-11-21 | $54.19 | $54.19 | $54.17 | $54.19 | $50.53 | 6,600 |
2019-11-20 | $54.21 | $54.23 | $54.21 | $54.22 | $50.55 | 744 |
2019-11-19 | $54.09 | $54.09 | $54.09 | $54.09 | $50.43 | 47 |
2019-11-18 | $54.09 | $54.12 | $54.08 | $54.08 | $50.42 | 700 |
2019-11-15 | $54.11 | $54.11 | $54.07 | $54.07 | $50.41 | 3,360 |
2019-11-14 | $54.06 | $54.12 | $54.06 | $54.08 | $50.42 | 5,074 |
2019-11-13 | $54.02 | $54.02 | $54.02 | $54.02 | $50.37 | 88 |
2019-11-12 | $53.92 | $53.97 | $53.92 | $53.95 | $50.30 | 1,035 |
2019-11-11 | $53.94 | $53.97 | $53.94 | $53.96 | $50.31 | 2,700 |
2019-11-08 | $53.93 | $53.97 | $53.92 | $53.92 | $50.28 | 3,900 |
2019-11-07 | $53.98 | $53.98 | $53.95 | $53.97 | $50.32 | 3,900 |
2019-11-06 | $54.13 | $54.13 | $54.11 | $54.11 | $50.45 | 100 |
2019-11-05 | $54.08 | $54.08 | $54.08 | $54.08 | $50.42 | 12 |
2019-11-04 | $54.15 | $54.19 | $54.15 | $54.18 | $50.52 | 1,200 |
2019-11-01 | $54.22 | $54.25 | $54.21 | $54.21 | $50.55 | 1,225 |
2019-10-31 | $54.22 | $54.23 | $54.22 | $54.22 | $50.55 | 2,400 |
2019-10-30 | $54.18 | $54.18 | $54.18 | $54.18 | $50.42 | 2 |
2019-10-29 | $54.12 | $54.12 | $54.11 | $54.11 | $50.36 | 200 |
2019-10-28 | $54.11 | $54.11 | $54.11 | $54.11 | $50.36 | 4 |
2019-10-25 | $54.14 | $54.15 | $54.12 | $54.13 | $50.38 | 7,569 |
2019-10-24 | $54.18 | $54.18 | $54.15 | $54.15 | $50.39 | 385 |
2019-10-23 | $54.17 | $54.17 | $54.17 | $54.17 | $50.42 | 6 |
2019-10-22 | $54.17 | $54.17 | $54.17 | $54.17 | $50.41 | 10 |
2019-10-21 | $54.18 | $54.21 | $54.18 | $54.18 | $50.43 | 2,500 |
2019-10-18 | $54.32 | $54.32 | $54.27 | $54.27 | $50.51 | 3,326 |
2019-10-17 | $54.23 | $54.33 | $54.23 | $54.29 | $50.53 | 12,900 |
2019-10-16 | $54.36 | $54.38 | $54.35 | $54.35 | $50.59 | 13,200 |
2019-10-15 | $54.32 | $54.32 | $54.32 | $54.32 | $50.56 | 21,794 |
2019-10-14 | $54.33 | $54.47 | $54.33 | $54.45 | $50.67 | 16,200 |
2019-10-11 | $54.48 | $54.48 | $54.37 | $54.38 | $50.61 | 27,100 |
2019-10-10 | $54.61 | $54.61 | $54.57 | $54.57 | $50.79 | 11,700 |
2019-10-09 | $54.70 | $54.70 | $54.67 | $54.67 | $50.88 | 19,300 |
2019-10-08 | $54.61 | $54.63 | $54.60 | $54.61 | $50.83 | 4,500 |
2019-10-07 | $54.59 | $54.59 | $54.58 | $54.58 | $50.79 | 1,958 |
2019-10-04 | $54.53 | $54.54 | $54.53 | $54.54 | $50.76 | 300 |
2019-10-03 | $54.38 | $54.43 | $54.38 | $54.42 | $50.65 | 2,999 |
2019-10-02 | $54.32 | $54.35 | $54.32 | $54.33 | $50.56 | 20,902 |
2019-10-01 | $54.19 | $54.29 | $54.19 | $54.27 | $50.51 | 16,300 |
2019-09-30 | $54.18 | $54.18 | $54.17 | $54.17 | $50.41 | 200 |
2019-09-27 | $54.28 | $54.28 | $54.27 | $54.27 | $50.41 | 700 |
2019-09-26 | $54.30 | $54.30 | $54.25 | $54.25 | $50.40 | 13,700 |
2019-09-25 | $54.39 | $54.39 | $54.33 | $54.33 | $50.47 | 11,052 |
2019-09-24 | $54.33 | $54.33 | $54.33 | $54.33 | $50.47 | 0 |
2019-09-23 | $54.20 | $54.22 | $54.20 | $54.21 | $50.36 | 6,200 |
2019-09-20 | $54.12 | $54.13 | $54.08 | $54.08 | $50.24 | 12,609 |
2019-09-19 | $54.08 | $54.11 | $54.06 | $54.10 | $50.25 | 6,400 |
2019-09-18 | $53.94 | $54.00 | $53.94 | $54.00 | $50.17 | 30,601 |
2019-09-17 | $53.97 | $53.99 | $53.96 | $53.98 | $50.15 | 16,100 |
2019-09-16 | $54.01 | $54.03 | $54.01 | $54.01 | $50.17 | 13,926 |
2019-09-13 | $54.20 | $54.21 | $54.10 | $54.11 | $50.26 | 6,500 |
2019-09-12 | $54.28 | $54.28 | $54.28 | $54.28 | $50.43 | 1 |
2019-09-11 | $54.38 | $54.39 | $54.24 | $54.24 | $50.39 | 26,284 |
2019-09-10 | $54.51 | $54.51 | $54.42 | $54.42 | $50.55 | 29,700 |
2019-09-09 | $54.58 | $54.59 | $54.58 | $54.59 | $50.71 | 6,500 |
2019-09-06 | $54.60 | $54.60 | $54.60 | $54.60 | $50.72 | 318 |
2019-09-05 | $54.70 | $54.70 | $54.64 | $54.64 | $50.76 | 9,472 |
2019-09-04 | $54.72 | $54.72 | $54.69 | $54.69 | $50.80 | 1,336 |
2019-09-03 | $54.68 | $54.68 | $54.68 | $54.68 | $50.80 | 41 |
2019-08-30 | $54.70 | $54.70 | $54.68 | $54.68 | $50.80 | 500 |
2019-08-29 | $54.84 | $54.84 | $54.83 | $54.83 | $50.84 | 1,819 |
2019-08-28 | $54.81 | $54.81 | $54.79 | $54.79 | $50.80 | 1,530 |
2019-08-27 | $54.78 | $54.78 | $54.78 | $54.78 | $50.79 | 356 |
2019-08-26 | $54.76 | $54.78 | $54.75 | $54.76 | $50.78 | 2,796 |
2019-08-23 | $54.72 | $54.72 | $54.71 | $54.71 | $50.73 | 872 |
2019-08-22 | $54.75 | $54.76 | $54.75 | $54.75 | $50.77 | 1,509 |
2019-08-21 | $54.77 | $54.80 | $54.77 | $54.79 | $50.80 | 711 |
2019-08-20 | $54.80 | $54.80 | $54.78 | $54.78 | $50.79 | 1,081 |
2019-08-19 | $54.82 | $54.82 | $54.79 | $54.79 | $50.80 | 3,824 |
2019-08-16 | $54.80 | $54.81 | $54.80 | $54.81 | $50.82 | 3,259 |
2019-08-15 | $54.87 | $54.87 | $54.81 | $54.83 | $50.84 | 5,768 |
2019-08-14 | $54.63 | $54.72 | $54.63 | $54.69 | $50.71 | 38,616 |
2019-08-13 | $54.61 | $54.61 | $54.60 | $54.60 | $50.63 | 2,771 |
2019-08-12 | $54.56 | $54.56 | $54.54 | $54.54 | $50.57 | 2,500 |
2019-08-09 | $54.49 | $54.49 | $54.48 | $54.48 | $50.52 | 122 |
2019-08-08 | $54.53 | $54.53 | $54.49 | $54.51 | $50.54 | 20,249 |
2019-08-07 | $54.43 | $54.50 | $54.43 | $54.50 | $50.53 | 21,738 |
2019-08-06 | $54.34 | $54.34 | $54.34 | $54.34 | $50.39 | 10,318 |
2019-08-05 | $54.25 | $54.25 | $54.25 | $54.25 | $50.30 | 3,521 |
2019-08-02 | $54.16 | $54.16 | $54.14 | $54.14 | $50.20 | 1,544 |
2019-08-01 | $53.94 | $53.97 | $53.94 | $53.94 | $50.02 | 20,602 |
2019-07-31 | $53.91 | $53.91 | $53.91 | $53.91 | $49.99 | 28 |
2019-07-30 | $53.95 | $53.95 | $53.95 | $53.95 | $49.92 | 11 |
2019-07-29 | $53.93 | $53.93 | $53.93 | $53.93 | $49.91 | 1 |
2019-07-26 | $53.93 | $53.93 | $53.91 | $53.91 | $49.89 | 1,450 |
2019-07-25 | $53.91 | $53.91 | $53.91 | $53.91 | $49.89 | 65 |
2019-07-24 | $53.89 | $53.90 | $53.87 | $53.89 | $49.87 | 4,304 |
2019-07-23 | $53.88 | $53.88 | $53.88 | $53.88 | $49.86 | 27 |
2019-07-22 | $53.86 | $53.86 | $53.84 | $53.84 | $49.83 | 269 |
2019-07-19 | $53.83 | $53.83 | $53.83 | $53.83 | $49.81 | 19 |
2019-07-18 | $53.80 | $53.82 | $53.80 | $53.82 | $49.81 | 410 |
2019-07-17 | $53.75 | $53.75 | $53.75 | $53.75 | $49.74 | 7 |
2019-07-16 | $53.74 | $53.75 | $53.74 | $53.75 | $49.74 | 207 |
2019-07-15 | $53.75 | $53.75 | $53.74 | $53.74 | $49.73 | 5,672 |
2019-07-12 | $53.74 | $53.74 | $53.72 | $53.73 | $49.72 | 2,266 |
2019-07-11 | $53.71 | $53.71 | $53.71 | $53.71 | $49.70 | 215 |
2019-07-10 | $53.64 | $53.67 | $53.63 | $53.66 | $49.65 | 691 |
2019-07-09 | $53.59 | $53.61 | $53.59 | $53.61 | $49.61 | 4,119 |
2019-07-08 | $53.56 | $53.56 | $53.54 | $53.54 | $49.55 | 894 |
2019-07-05 | $53.58 | $53.58 | $53.58 | $53.58 | $49.58 | 9,364 |
2019-07-03 | $53.57 | $53.57 | $53.56 | $53.56 | $49.57 | 452 |
2019-07-02 | $53.53 | $53.53 | $53.53 | $53.53 | $49.54 | 213 |
2019-07-01 | $53.50 | $53.50 | $53.50 | $53.50 | $49.51 | 32 |
2019-06-28 | $53.51 | $53.51 | $53.50 | $53.50 | $49.51 | 201 |
2019-06-27 | $53.62 | $53.62 | $53.61 | $53.61 | $49.52 | 1,781 |
2019-06-26 | $53.62 | $53.62 | $53.59 | $53.60 | $49.51 | 4,909 |
2019-06-25 | $53.60 | $53.61 | $53.60 | $53.60 | $49.50 | 700 |
2019-06-24 | $53.56 | $53.56 | $53.56 | $53.56 | $49.47 | 544 |
2019-06-21 | $53.60 | $53.61 | $53.57 | $53.57 | $49.48 | 12,117 |
2019-06-20 | $53.48 | $53.54 | $53.48 | $53.54 | $49.45 | 56,614 |
2019-06-19 | $53.47 | $53.47 | $53.47 | $53.47 | $49.39 | 0 |
2019-06-18 | $53.43 | $53.45 | $53.43 | $53.45 | $49.37 | 221 |
2019-06-17 | $53.43 | $53.43 | $53.43 | $53.43 | $49.35 | 10 |
2019-06-14 | $53.45 | $53.45 | $53.42 | $53.43 | $49.35 | 19,857 |
2019-06-13 | $53.45 | $53.46 | $53.45 | $53.46 | $49.37 | 4,945 |
2019-06-12 | $53.43 | $53.43 | $53.43 | $53.43 | $49.35 | 32 |
2019-06-11 | $53.42 | $53.43 | $53.42 | $53.43 | $49.35 | 203 |
2019-06-10 | $53.45 | $53.46 | $53.45 | $53.46 | $49.37 | 6,755 |
2019-06-07 | $53.42 | $53.42 | $53.41 | $53.42 | $49.34 | 10,425 |
2019-06-06 | $53.39 | $53.40 | $53.39 | $53.40 | $49.32 | 1,576 |
2019-06-05 | $53.38 | $53.38 | $53.38 | $53.38 | $49.31 | 21 |
2019-06-04 | $53.42 | $53.43 | $53.41 | $53.41 | $49.33 | 4,839 |
2019-06-03 | $53.38 | $53.38 | $53.38 | $53.38 | $49.30 | 25 |
2019-05-31 | $53.31 | $53.31 | $53.31 | $53.31 | $49.24 | 50 |
2019-05-30 | $53.39 | $53.40 | $53.35 | $53.35 | $49.18 | 6,600 |
2019-05-29 | $53.33 | $53.37 | $53.33 | $53.37 | $49.19 | 7,850 |
2019-05-28 | $53.25 | $53.25 | $53.25 | $53.25 | $49.08 | 400 |
2019-05-24 | $53.24 | $53.25 | $53.24 | $53.24 | $49.07 | 304 |
2019-05-23 | $53.18 | $53.18 | $53.17 | $53.17 | $49.01 | 3,900 |
2019-05-22 | $53.15 | $53.15 | $53.15 | $53.15 | $48.99 | 222 |
2019-05-21 | $53.22 | $53.22 | $53.19 | $53.20 | $49.04 | 3,713 |
2019-05-20 | $53.20 | $53.20 | $53.19 | $53.19 | $49.03 | 423 |
2019-05-17 | $53.18 | $53.18 | $53.18 | $53.18 | $49.02 | 0 |
2019-05-16 | $53.21 | $53.21 | $53.20 | $53.21 | $49.04 | 1,268 |
2019-05-15 | $53.12 | $53.12 | $53.12 | $53.12 | $48.97 | 0 |
2019-05-14 | $53.12 | $53.12 | $53.12 | $53.12 | $48.96 | 0 |
2019-05-13 | $53.02 | $53.04 | $53.02 | $53.04 | $48.89 | 3,875 |
2019-05-10 | $53.02 | $53.02 | $53.02 | $53.02 | $48.87 | 6,890 |
2019-05-09 | $52.97 | $52.97 | $52.97 | $52.97 | $48.82 | 68 |
2019-05-08 | $52.95 | $52.95 | $52.94 | $52.94 | $48.80 | 212 |
2019-05-07 | $52.84 | $52.84 | $52.84 | $52.84 | $48.70 | 1 |
2019-05-06 | $52.75 | $52.76 | $52.74 | $52.74 | $48.62 | 218 |
2019-05-03 | $52.74 | $52.74 | $52.73 | $52.73 | $48.60 | 213 |
2019-05-02 | $52.74 | $52.75 | $52.74 | $52.74 | $48.61 | 381 |
2019-05-01 | $52.68 | $52.68 | $52.67 | $52.67 | $48.55 | 1,623 |
2019-04-30 | $52.74 | $52.74 | $52.65 | $52.65 | $48.53 | 760 |
2019-04-29 | $52.75 | $52.76 | $52.74 | $52.75 | $48.51 | 4,735 |
2019-04-26 | $52.69 | $52.69 | $52.68 | $52.68 | $48.45 | 1,909 |
2019-04-25 | $52.59 | $52.64 | $52.58 | $52.64 | $48.41 | 49,960 |
2019-04-24 | $52.58 | $52.58 | $52.57 | $52.57 | $48.34 | 1,100 |
2019-04-23 | $52.54 | $52.54 | $52.54 | $52.54 | $48.32 | 0 |
2019-04-22 | $52.53 | $52.53 | $52.51 | $52.51 | $48.29 | 300 |
2019-04-18 | $52.50 | $52.50 | $52.49 | $52.49 | $48.27 | 504 |
2019-04-17 | $52.52 | $52.52 | $52.51 | $52.51 | $48.29 | 4,300 |
2019-04-16 | $52.53 | $52.53 | $52.51 | $52.51 | $48.29 | 1,200 |
2019-04-15 | $52.49 | $52.49 | $52.48 | $52.49 | $48.27 | 4,300 |
2019-04-12 | $52.54 | $52.54 | $52.54 | $52.54 | $48.32 | 24 |
2019-04-11 | $52.54 | $52.54 | $52.54 | $52.54 | $48.32 | 0 |
2019-04-10 | $52.50 | $52.53 | $52.50 | $52.53 | $48.31 | 7,721 |
2019-04-09 | $52.49 | $52.49 | $52.49 | $52.49 | $48.27 | 300 |
2019-04-08 | $52.48 | $52.48 | $52.48 | $52.48 | $48.26 | 1 |
2019-04-05 | $52.46 | $52.46 | $52.46 | $52.46 | $48.24 | 216 |
2019-04-04 | $52.48 | $52.48 | $52.47 | $52.47 | $48.25 | 2,818 |
2019-04-03 | $52.54 | $52.54 | $52.54 | $52.54 | $48.32 | 8 |
2019-04-02 | $52.55 | $52.55 | $52.54 | $52.54 | $48.32 | 2,096 |
2019-04-01 | $52.64 | $52.65 | $52.62 | $52.64 | $48.41 | 2,020 |
2019-03-29 | $52.69 | $52.69 | $52.63 | $52.63 | $48.40 | 10,472 |
2019-03-28 | $52.82 | $52.82 | $52.82 | $52.82 | $48.47 | 0 |
2019-03-27 | $52.64 | $52.68 | $52.64 | $52.67 | $48.34 | 7,301 |
2019-03-26 | $52.64 | $52.64 | $52.63 | $52.63 | $48.30 | 300 |
2019-03-25 | $52.71 | $52.73 | $52.63 | $52.68 | $48.35 | 938 |
2019-03-22 | $52.45 | $52.58 | $52.45 | $52.55 | $48.23 | 25,000 |
2019-03-21 | $52.35 | $52.35 | $52.33 | $52.33 | $48.02 | 11,970 |
2019-03-20 | $52.28 | $52.28 | $52.24 | $52.24 | $47.95 | 4,700 |
2019-03-19 | $52.22 | $52.22 | $52.22 | $52.22 | $47.93 | 0 |
2019-03-18 | $52.21 | $52.21 | $52.21 | $52.21 | $47.91 | 23 |
2019-03-15 | $52.17 | $52.17 | $52.17 | $52.17 | $47.88 | 0 |
2019-03-14 | $52.19 | $52.19 | $52.19 | $52.19 | $47.90 | 0 |
2019-03-13 | $52.20 | $52.20 | $52.20 | $52.20 | $47.91 | 16 |
2019-03-12 | $52.17 | $52.17 | $52.17 | $52.17 | $47.88 | 0 |
2019-03-11 | $52.23 | $52.23 | $52.17 | $52.17 | $47.88 | 1,218 |
2019-03-08 | $52.13 | $52.13 | $52.13 | $52.13 | $47.85 | 0 |
2019-03-07 | $52.12 | $52.12 | $52.06 | $52.06 | $47.78 | 601 |
2019-03-06 | $51.97 | $51.97 | $51.97 | $51.97 | $47.69 | 1 |
2019-03-05 | $52.03 | $52.03 | $52.01 | $52.01 | $47.73 | 2,185 |
2019-03-04 | $51.99 | $51.99 | $51.99 | $51.99 | $47.72 | 1 |
2019-03-01 | $51.99 | $52.04 | $51.96 | $51.96 | $47.69 | 2,501 |
2019-02-28 | $52.01 | $52.01 | $52.01 | $52.01 | $47.73 | 0 |
2019-02-27 | $52.14 | $52.14 | $52.14 | $52.14 | $47.74 | 200 |
2019-02-26 | $52.15 | $52.15 | $52.08 | $52.08 | $47.69 | 760 |
2019-02-25 | $52.18 | $52.18 | $52.06 | $52.06 | $47.68 | 240 |
2019-02-22 | $52.03 | $52.03 | $52.03 | $52.03 | $47.64 | 0 |
2019-02-21 | $52.08 | $52.08 | $52.03 | $52.03 | $47.64 | 3,852 |
2019-02-20 | $52.08 | $52.14 | $52.08 | $52.09 | $47.70 | 2,601 |
2019-02-19 | $51.89 | $52.00 | $51.89 | $52.00 | $47.62 | 300 |
2019-02-15 | $51.99 | $51.99 | $51.99 | $51.99 | $47.61 | 95 |
2019-02-14 | $51.94 | $51.94 | $51.94 | $51.94 | $47.57 | 0 |
2019-02-13 | $51.93 | $51.93 | $51.93 | $51.93 | $47.55 | 0 |
2019-02-12 | $52.04 | $52.04 | $51.95 | $51.95 | $47.57 | 2,500 |
2019-02-11 | $51.94 | $51.94 | $51.94 | $51.94 | $47.56 | 3 |
2019-02-08 | $51.91 | $51.91 | $51.91 | $51.91 | $47.53 | 1 |
2019-02-07 | $51.87 | $51.87 | $51.87 | $51.87 | $47.50 | 0 |
2019-02-06 | $51.78 | $51.78 | $51.78 | $51.78 | $47.41 | 1 |
2019-02-05 | $51.76 | $51.76 | $51.76 | $51.76 | $47.40 | 0 |
2019-02-04 | $51.75 | $51.75 | $51.75 | $51.75 | $47.39 | 1 |
2019-02-01 | $51.90 | $51.90 | $51.79 | $51.79 | $47.43 | 209 |
2019-01-31 | $51.76 | $51.76 | $51.71 | $51.71 | $47.35 | 400 |
2019-01-30 | $51.70 | $51.70 | $51.70 | $51.70 | $47.26 | 0 |
2019-01-29 | $51.70 | $51.70 | $51.61 | $51.61 | $47.17 | 6,500 |
2019-01-28 | $51.74 | $51.74 | $51.65 | $51.65 | $47.20 | 1,096 |
2019-01-25 | $51.70 | $51.70 | $51.65 | $51.65 | $47.20 | 150 |
2019-01-24 | $51.65 | $51.65 | $51.65 | $51.65 | $47.21 | 0 |
2019-01-23 | $51.57 | $51.75 | $51.57 | $51.65 | $47.21 | 1,875 |
2019-01-22 | $51.72 | $51.72 | $51.64 | $51.64 | $47.20 | 1,160 |
2019-01-18 | $51.69 | $51.72 | $51.62 | $51.62 | $47.18 | 7,354 |
2019-01-17 | $51.67 | $51.67 | $51.61 | $51.61 | $47.17 | 8,225 |
2019-01-16 | $51.67 | $51.67 | $51.59 | $51.59 | $47.15 | 675 |
2019-01-15 | $51.55 | $51.55 | $51.55 | $51.55 | $47.11 | 0 |
2019-01-14 | $51.53 | $51.53 | $51.53 | $51.53 | $47.10 | 0 |
2019-01-11 | $51.46 | $51.46 | $51.46 | $51.46 | $47.04 | 95 |
2019-01-10 | $51.45 | $51.45 | $51.45 | $51.45 | $47.02 | 21 |
2019-01-09 | $51.45 | $51.45 | $51.45 | $51.45 | $47.02 | 8 |
2019-01-08 | $51.48 | $51.48 | $51.48 | $51.48 | $47.05 | 10 |
2019-01-07 | $51.43 | $51.43 | $51.43 | $51.43 | $47.01 | 95 |
2019-01-04 | $51.52 | $51.52 | $51.52 | $51.52 | $47.09 | 21 |
2019-01-03 | $51.30 | $51.30 | $51.30 | $51.30 | $46.88 | 0 |
2019-01-02 | $51.30 | $51.30 | $51.30 | $51.30 | $46.88 | 8 |
2018-12-31 | $51.29 | $51.29 | $51.29 | $51.29 | $46.88 | 0 |
2018-12-28 | $51.21 | $51.21 | $51.21 | $51.21 | $46.81 | 0 |
2018-12-27 | $51.36 | $51.36 | $51.36 | $51.36 | $46.84 | 0 |
2018-12-26 | $51.34 | $51.34 | $51.34 | $51.34 | $46.82 | 0 |
2018-12-24 | $51.33 | $51.33 | $51.33 | $51.33 | $46.81 | 0 |
2018-12-21 | $51.29 | $51.29 | $51.29 | $51.29 | $46.78 | 0 |
2018-12-20 | $51.14 | $51.14 | $51.14 | $51.14 | $46.64 | 0 |
2018-12-19 | $51.14 | $51.14 | $51.14 | $51.14 | $46.64 | 100 |
2018-12-18 | $51.04 | $51.04 | $51.04 | $51.04 | $46.55 | 0 |
2018-12-17 | $51.04 | $51.04 | $51.04 | $51.04 | $46.55 | 0 |
2018-12-14 | $51.08 | $51.08 | $51.02 | $51.02 | $46.53 | 100 |
2018-12-13 | $51.13 | $51.13 | $51.11 | $51.11 | $46.62 | 195 |
2018-12-12 | $51.13 | $51.13 | $51.10 | $51.10 | $46.60 | 100 |
2018-12-11 | $51.10 | $51.10 | $51.10 | $51.10 | $46.61 | 0 |
2018-12-10 | $51.01 | $51.10 | $51.01 | $51.10 | $46.61 | 197 |
2018-12-07 | $51.10 | $51.15 | $51.08 | $51.08 | $46.59 | 4,393 |
2018-12-06 | $50.91 | $50.91 | $50.91 | $50.91 | $46.43 | 103 |
2018-12-04 | $50.70 | $50.88 | $50.67 | $50.88 | $46.41 | 5,509 |
2018-12-03 | $50.56 | $50.56 | $50.56 | $50.56 | $46.11 | 0 |
2018-11-30 | $50.43 | $50.43 | $50.43 | $50.43 | $46.00 | 0 |
2018-11-29 | $50.56 | $50.56 | $50.56 | $50.56 | $46.00 | 1 |
2018-11-28 | $50.56 | $50.56 | $50.56 | $50.56 | $46.00 | 1,223 |
2018-11-27 | $50.50 | $50.50 | $50.50 | $50.50 | $45.95 | 120 |
2018-11-26 | $50.39 | $50.39 | $50.39 | $50.39 | $45.85 | 87 |
2018-11-23 | $50.39 | $50.39 | $50.39 | $50.39 | $45.85 | 0 |
2018-11-21 | $50.39 | $50.39 | $50.39 | $50.39 | $45.85 | 1,200 |
2018-11-20 | $50.39 | $50.39 | $50.39 | $50.39 | $45.85 | 120 |
2018-11-19 | $50.37 | $50.37 | $50.37 | $50.37 | $45.84 | 187 |
2018-11-16 | $50.11 | $50.11 | $50.11 | $50.11 | $45.59 | 2 |
2018-11-15 | $50.11 | $50.11 | $50.11 | $50.11 | $45.59 | 0 |
2018-11-14 | $50.11 | $50.11 | $50.11 | $50.11 | $45.59 | 0 |
2018-11-13 | $50.11 | $50.11 | $50.11 | $50.11 | $45.59 | 0 |
2018-11-12 | $50.11 | $50.11 | $50.11 | $50.11 | $45.59 | 0 |
2018-11-09 | $50.11 | $50.11 | $50.11 | $50.11 | $45.59 | 0 |
2018-11-08 | $50.11 | $50.11 | $50.11 | $50.11 | $45.59 | 10 |
2018-11-07 | $50.05 | $50.05 | $50.05 | $50.05 | $45.54 | 103 |
2018-11-06 | $50.04 | $50.04 | $50.04 | $50.04 | $45.53 | 3 |
2018-11-05 | $50.07 | $50.07 | $50.04 | $50.04 | $45.53 | 499,000 |
2018-11-02 | $50.19 | $50.19 | $50.19 | $50.19 | $45.66 | 0 |
2018-11-01 | $50.19 | $50.19 | $50.19 | $50.19 | $45.66 | 198 |
2018-10-31 | $50.04 | $50.11 | $50.04 | $50.11 | $45.59 | 215 |
JPMorgan Municipal ETF (JMUB) News Headlines
Recent JPMorgan Municipal ETF (JMUB) News
Similar Companies to JPMorgan Municipal ETF (JMUB) 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 | -- | -- | -- |