JPMorgan International Bond Opportunities ETF (JPIB) Exchange: BATS
Data as of May 9, 2025
$47.89 ($-0.19) -0.40%
JPMorgan International Bond Opportunities ETF - Daily Information
Click for more stock information on JPMorgan International Bond Opportunities ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $48.02 |
Previous Close | $47.89 |
High | $48.06 |
Low | $47.85 |
Adjusted Open | $48.02 |
Previous Adjusted Close | $47.89 |
Adjusted High | $48.06 |
Adjusted Low | $47.85 |
About JPMorgan International Bond Opportunities ETF (JPIB)
The Fund seeks to achieve its investment objective by investing across sectors in developed and emerging markets located around the world. The Fund is flexible and opportunistic. Because the Fund is not managed to a benchmark, J.P. Morgan Investment Management Inc. (JPMIM or the adviser) has broad discretion to shift the Fund’s exposure to strategies, sectors, countries or currencies based on changing market conditions and its view of the best mix of investment opportunities. In buying and selling investments for the Fund, the adviser allocates the Fund’s exposure to strategies, sectors, countries and currencies based on the adviser’s analysis of individual investments and broader economic conditions in individual countries, regions and the world. This allows the adviser to take a conservative approach during uncertain periods and move into higher risk opportunities as market conditions improve, which may result in the Fund focusing in only a few markets and sectors. The Fund’s focus may change from time to time. As part of its investment process, the adviser considers certain environmental, social and governance factors that it believes could have a material negative or positive impact on the risk profiles of certain securities or countries in which the Fund may invest. These determinations may not be conclusive and securities or countries that may be negatively impacted by such factors may be purchased and retained by the Fund while the Fund may divest or not invest in securities that may be positively impacted by such factors.Under normal circumstances, the Fund will invest at least 80% of its Assets in bonds. “Assets” means net assets plus the amount of borrowings for investment purposes. A “bond” is defined as a debt security with a maturity of 90 days or more at the time of its issuance. The Fund’s assets are invested primarily in debt securities of issuers located in countries other than the United States. The Fund may invest in developed or emerging markets, including sovereign debt issued by countries in developed and emerging markets. Emerging markets currently include most countries in the world except Australia, Canada, Japan, New Zealand, the United States, the United Kingdom and most western European countries and Hong Kong. In managing the Fund, the adviser will seek to diversify the Fund’s portfolio by investing in issuers in at least three countries other than the U.S. under normal circumstances. The Fund may invest a substantial part of its assets in just one country and is not required to allocate its investments in any set percentages in any particular country. Currently, the Fund anticipates at least 50% of the Fund’s net assets will be denominated in U.S. dollars or hedged back to U.S. dollars. However, from time to time, the Fund may have greater exposure to non-U.S. dollar investments to take advantage of market conditions.Although the Fund has the flexibility to invest without limit in securities that are rated below investment grade (also known as junk bonds or high yield securities), or the unrated equivalent, the Fund generally invests at least 25% of the Fund’s Assets in securities that, at the time of purchase are rated investment grade or the unrated equivalent. The Fund has flexibility to decrease the percentage of Assets invested in investment grade securities at any time to take advantage of higher risk opportunities when market conditions are improving.The Fund has broad flexibility to invest in a wide variety of debt securities and instruments. The Fund currently seeks to maintain a duration of eight years or less, although the Fund has the flexibility to maintain a longer duration under certain market conditions such as significant volatility in interest rates and spreads. Duration is a measure of the price sensitivity of a debt security or a portfolio of debt securities to relative changes in interest rates. For instance, a duration of three years means that a security’s or portfolio’s price would be expected to decrease by approximately 3% with a 1% increase in interest rates (assuming a parallel shift in yield curve). As part of its principal investment strategy, the Fund may invest in fixed and floating rate debt securities issued in developed and emerging markets. These securities may include debt securities issued by governments and their agencies, state and provincial governmental entities, supranational organizations, corporations and banks.The Fund may also use currency related transactions involving currency derivatives as part of its primary investment strategy. A derivative is an instrument that has a value based on another instrument, exchange rate or index. The Fund may use currency derivatives including foreign forward currency contracts (including non-deliverable forwards) and currency options for hedging or to gain or manage exposure to currencies or securities. The adviser has flexibility to significantly increase the Fund’s exposure to currencies through the use of currency derivatives. The Fund may use foreign currency transactions and other derivatives to hedge non-dollar investments back to the U.S. dollar.In addition to currency derivatives, the Fund may use other fixed income and credit derivatives including futures contracts, options and swaps (including credit default swaps and interest rate swaps). The Fund may use derivatives as substitutes for securities in which the Fund can invest. The Fund may also use derivatives to establish, increase, decrease, or manage exposure to securities, markets, or currencies including for hedging purposes, to seek to increase gain to the Fund and/or as part of its risk management process.A significant portion of the Fund’s assets may be invested in asset-backed securities and mortgage-related and mortgage-backed securities. Such securities may be structured as collateralized mortgage obligations and stripped mortgage-backed securities, including those structured such that payments consist of interest-only (IO), principal-only (PO) or principal and interest. The Fund may also invest in structured investments including credit linked notes (CLNs) for which the reference instrument is an emerging markets or developed markets debt instrument, adjustable rate mortgage loans (ARMs), custodial receipts and credit risk transfer securities and credit-linked notes issued by government-related organizations. The Fund may invest a significant amount of its assets in “sub-prime” mortgage-related securities.The Fund may invest in securities issued by the U.S. government and its agencies and instrumentalities including U.S. Treasury securities, treasury receipts and obligations and securities issued by the Government National Mortgage Association (Ginnie Mae), the Federal National Mortgage Association (Fannie Mae) and the Federal Home Loan Mortgage Corporation (Freddie Mac).The Fund may also invest in mortgage pass-through securities including securities eligible to be sold in the “to-be-announced” or TBA market (Mortgage TBAs). The Fund may enter into dollar rolls, in which the Fund sells mortgage-backed securities including Mortgage TBAs and at the same time contracts to buy back very similar securities on a future date. The Fund may also sell Mortgage TBAs short.The Fund may invest in inflation-linked debt securities including fixed and floating rate debt securities of varying maturities issued by the U.S. government, its agencies and instrumentalities, such as Treasury Inflation Protected Securities (TIPS). The Fund may also invest in inflation-linked debt securities issued by other entities such as corporations, foreign governments and foreign issuers.The Fund may also invest in when-issued securities, delayed delivery securities, forward commitments, zero-coupon securities, pay-in-kind securities, inverse floating rate securities, short-term funding agreements and deferred payment securities.As part of its principal investment strategy and for temporary defensive purposes, any portion of the Fund’s total assets may be invested in cash and cash equivalents.
Invest in JPMorgan International Bond Opportunities ETF (JPIB)
Historical Stock Data for JPMorgan International Bond Opportunities ETF (JPIB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-08 | $48.02 | $48.06 | $47.85 | $47.89 | $47.89 | 135,410 |
2025-05-07 | $48.00 | $48.13 | $47.94 | $48.08 | $48.08 | 307,724 |
2025-05-06 | $47.89 | $48.01 | $47.83 | $47.99 | $47.99 | 126,764 |
2025-05-05 | $47.87 | $47.90 | $47.75 | $47.89 | $47.89 | 106,530 |
2025-05-02 | $47.91 | $47.97 | $47.82 | $47.91 | $47.91 | 48,163 |
2025-05-01 | $48.09 | $48.22 | $47.88 | $48.11 | $48.11 | 109,035 |
2025-04-30 | $48.20 | $48.32 | $48.16 | $48.26 | $48.06 | 100,936 |
2025-04-29 | $48.20 | $48.33 | $48.19 | $48.31 | $48.11 | 72,487 |
2025-04-28 | $48.16 | $48.28 | $48.08 | $48.27 | $48.07 | 78,882 |
2025-04-25 | $48.14 | $48.17 | $48.03 | $48.15 | $47.95 | 154,893 |
2025-04-24 | $47.89 | $48.19 | $47.89 | $48.08 | $47.88 | 266,443 |
2025-04-23 | $48.09 | $48.16 | $47.81 | $47.87 | $47.87 | 176,879 |
2025-04-22 | $47.79 | $47.97 | $47.72 | $47.93 | $47.93 | 185,443 |
2025-04-21 | $47.75 | $47.85 | $47.62 | $47.81 | $47.81 | 248,293 |
2025-04-17 | $47.72 | $47.80 | $47.68 | $47.75 | $47.75 | 131,514 |
2025-04-16 | $47.49 | $47.66 | $47.49 | $47.65 | $47.65 | 327,029 |
2025-04-15 | $47.42 | $47.61 | $47.41 | $47.59 | $47.59 | 105,339 |
2025-04-14 | $47.24 | $47.44 | $47.22 | $47.42 | $47.42 | 112,782 |
2025-04-11 | $47.13 | $47.26 | $46.89 | $47.18 | $47.18 | 80,139 |
2025-04-10 | $47.24 | $47.48 | $47.16 | $47.30 | $47.30 | 92,148 |
2025-04-09 | $46.84 | $47.60 | $46.54 | $47.29 | $47.29 | 150,093 |
2025-04-08 | $47.39 | $47.45 | $47.13 | $47.25 | $47.25 | 77,767 |
2025-04-07 | $47.32 | $47.66 | $47.07 | $47.25 | $47.25 | 125,424 |
2025-04-04 | $47.72 | $47.79 | $47.51 | $47.75 | $47.75 | 121,105 |
2025-04-03 | $47.78 | $47.93 | $47.70 | $47.80 | $47.80 | 209,609 |
2025-04-02 | $47.77 | $47.80 | $47.61 | $47.68 | $47.68 | 73,233 |
2025-04-01 | $47.76 | $47.80 | $47.68 | $47.74 | $47.74 | 82,807 |
2025-03-31 | $47.86 | $47.92 | $47.76 | $47.89 | $47.89 | 109,211 |
2025-03-28 | $47.78 | $47.91 | $47.75 | $47.91 | $47.91 | 67,779 |
2025-03-27 | $47.74 | $47.78 | $47.66 | $47.71 | $47.71 | 49,498 |
2025-03-26 | $47.80 | $47.84 | $47.72 | $47.79 | $47.79 | 49,700 |
2025-03-25 | $47.82 | $47.88 | $47.79 | $47.84 | $47.84 | 73,924 |
2025-03-24 | $47.85 | $47.87 | $47.71 | $47.73 | $47.73 | 111,770 |
2025-03-21 | $47.90 | $47.90 | $47.81 | $47.84 | $47.84 | 61,608 |
2025-03-20 | $47.94 | $48.00 | $47.83 | $47.90 | $47.90 | 58,746 |
2025-03-19 | $47.80 | $47.97 | $47.73 | $47.97 | $47.97 | 55,438 |
2025-03-18 | $47.80 | $47.90 | $47.75 | $47.80 | $47.80 | 122,959 |
2025-03-17 | $47.82 | $47.85 | $47.71 | $47.80 | $47.80 | 73,211 |
2025-03-14 | $47.70 | $47.75 | $47.68 | $47.73 | $47.73 | 38,305 |
2025-03-13 | $47.71 | $47.76 | $47.56 | $47.66 | $47.66 | 80,415 |
2025-03-12 | $47.75 | $47.78 | $47.47 | $47.72 | $47.72 | 109,739 |
2025-03-11 | $47.87 | $47.96 | $47.74 | $47.77 | $47.77 | 40,003 |
2025-03-10 | $47.87 | $47.91 | $47.75 | $47.75 | $47.75 | 87,561 |
2025-03-07 | $47.84 | $47.87 | $47.61 | $47.80 | $47.80 | 137,352 |
2025-03-06 | $47.81 | $47.83 | $47.75 | $47.81 | $47.81 | 118,800 |
2025-03-05 | $48.00 | $48.04 | $47.85 | $47.94 | $47.94 | 70,589 |
2025-03-04 | $47.96 | $48.07 | $47.95 | $48.03 | $48.03 | 87,647 |
2025-03-03 | $48.06 | $48.09 | $47.95 | $48.05 | $48.05 | 98,797 |
2025-02-28 | $48.14 | $48.39 | $48.11 | $48.26 | $48.07 | 85,421 |
2025-02-27 | $48.09 | $48.21 | $48.04 | $48.07 | $47.88 | 82,856 |
2025-02-26 | $48.15 | $48.19 | $48.09 | $48.09 | $47.90 | 83,167 |
2025-02-25 | $48.07 | $48.18 | $48.04 | $48.09 | $47.90 | 75,676 |
2025-02-24 | $47.93 | $48.07 | $47.90 | $47.99 | $47.80 | 71,203 |
2025-02-21 | $47.89 | $48.01 | $47.89 | $47.94 | $47.94 | 73,392 |
2025-02-20 | $47.84 | $47.95 | $47.84 | $47.85 | $47.85 | 54,215 |
2025-02-19 | $47.79 | $47.92 | $47.79 | $47.91 | $47.91 | 105,581 |
2025-02-18 | $47.89 | $47.99 | $47.83 | $47.89 | $47.89 | 124,413 |
2025-02-14 | $47.92 | $48.06 | $47.87 | $47.92 | $47.92 | 58,440 |
2025-02-13 | $47.75 | $47.88 | $47.74 | $47.82 | $47.82 | 118,277 |
2025-02-12 | $47.64 | $47.73 | $47.62 | $47.68 | $47.68 | 44,276 |
2025-02-11 | $47.78 | $47.83 | $47.73 | $47.74 | $47.74 | 61,180 |
2025-02-10 | $47.82 | $48.04 | $47.78 | $47.81 | $47.81 | 106,536 |
2025-02-07 | $47.82 | $47.88 | $47.76 | $47.79 | $47.79 | 201,944 |
2025-02-06 | $47.82 | $47.99 | $47.80 | $47.85 | $47.85 | 142,236 |
2025-02-05 | $47.76 | $47.99 | $47.76 | $47.82 | $47.82 | 184,377 |
2025-02-04 | $47.61 | $47.84 | $47.60 | $47.71 | $47.71 | 128,394 |
2025-02-03 | $47.64 | $47.71 | $47.54 | $47.60 | $47.60 | 298,031 |
2025-01-31 | $47.79 | $47.87 | $47.74 | $47.77 | $47.59 | 51,195 |
2025-01-30 | $47.71 | $47.83 | $47.70 | $47.81 | $47.62 | 111,824 |
2025-01-29 | $47.67 | $47.72 | $47.55 | $47.65 | $47.47 | 54,525 |
2025-01-28 | $47.56 | $47.65 | $47.42 | $47.60 | $47.42 | 89,704 |
2025-01-27 | $47.59 | $47.72 | $47.54 | $47.57 | $47.39 | 85,968 |
2025-01-24 | $47.54 | $47.62 | $47.54 | $47.56 | $47.38 | 133,724 |
2025-01-23 | $47.55 | $47.59 | $47.45 | $47.57 | $47.38 | 53,071 |
2025-01-22 | $47.57 | $47.63 | $47.51 | $47.54 | $47.36 | 46,770 |
2025-01-21 | $47.50 | $47.58 | $47.42 | $47.57 | $47.39 | 52,902 |
2025-01-17 | $47.41 | $47.57 | $47.39 | $47.44 | $47.26 | 113,197 |
2025-01-16 | $47.27 | $47.37 | $47.25 | $47.30 | $47.12 | 42,068 |
2025-01-15 | $47.23 | $47.34 | $47.21 | $47.34 | $47.16 | 52,543 |
2025-01-14 | $47.01 | $47.22 | $46.96 | $47.02 | $46.84 | 41,237 |
2025-01-13 | $46.98 | $47.05 | $46.93 | $46.97 | $46.79 | 48,442 |
2025-01-10 | $47.14 | $47.21 | $46.85 | $47.09 | $46.91 | 71,858 |
2025-01-08 | $47.25 | $47.44 | $47.24 | $47.33 | $47.15 | 50,540 |
2025-01-07 | $47.37 | $47.40 | $47.27 | $47.32 | $47.14 | 46,755 |
2025-01-06 | $47.37 | $47.44 | $47.34 | $47.38 | $47.20 | 58,057 |
2025-01-03 | $47.43 | $47.50 | $47.37 | $47.39 | $47.39 | 83,752 |
2025-01-02 | $47.41 | $47.53 | $47.36 | $47.39 | $47.39 | 41,566 |
2024-12-31 | $47.33 | $47.39 | $47.20 | $47.26 | $47.26 | 37,085 |
2024-12-30 | $47.55 | $47.63 | $47.50 | $47.56 | $47.37 | 126,653 |
2024-12-27 | $47.55 | $47.60 | $47.51 | $47.52 | $47.33 | 28,825 |
2024-12-26 | $47.53 | $47.63 | $47.53 | $47.62 | $47.43 | 40,136 |
2024-12-24 | $47.53 | $47.83 | $47.52 | $47.60 | $47.41 | 38,667 |
2024-12-23 | $47.57 | $47.64 | $47.50 | $47.54 | $47.34 | 23,400 |
2024-12-20 | $47.57 | $47.79 | $47.57 | $47.58 | $47.58 | 55,903 |
2024-12-19 | $47.50 | $47.59 | $47.48 | $47.48 | $47.48 | 55,194 |
2024-12-18 | $47.73 | $47.85 | $47.53 | $47.53 | $47.53 | 51,762 |
2024-12-17 | $47.77 | $47.88 | $47.76 | $47.78 | $47.78 | 68,865 |
2024-12-16 | $47.85 | $47.88 | $47.75 | $47.80 | $47.80 | 61,545 |
2024-12-13 | $47.90 | $47.93 | $47.84 | $47.84 | $47.84 | 43,054 |
2024-12-12 | $48.02 | $48.17 | $47.95 | $47.95 | $47.95 | 40,344 |
2024-12-11 | $48.11 | $48.15 | $48.00 | $48.06 | $48.06 | 65,620 |
2024-12-10 | $48.03 | $48.11 | $48.03 | $48.06 | $48.06 | 22,267 |
2024-12-09 | $48.07 | $48.13 | $48.04 | $48.04 | $48.04 | 82,694 |
2024-12-06 | $48.06 | $48.11 | $48.00 | $48.07 | $48.07 | 33,181 |
2024-12-05 | $47.96 | $48.02 | $47.90 | $47.98 | $47.98 | 36,556 |
2024-12-04 | $47.89 | $48.00 | $47.88 | $47.99 | $47.99 | 44,481 |
2024-12-03 | $47.92 | $48.10 | $47.86 | $47.92 | $47.92 | 100,567 |
2024-12-02 | $48.18 | $48.18 | $47.84 | $47.90 | $47.90 | 55,294 |
2024-11-29 | $47.96 | $48.17 | $47.96 | $48.07 | $47.89 | 18,747 |
2024-11-27 | $47.91 | $47.92 | $47.86 | $47.90 | $47.72 | 27,248 |
2024-11-26 | $47.86 | $47.93 | $47.79 | $47.85 | $47.67 | 42,133 |
2024-11-25 | $47.87 | $47.96 | $47.85 | $47.96 | $47.78 | 29,637 |
2024-11-22 | $47.71 | $47.78 | $47.66 | $47.72 | $47.54 | 36,643 |
2024-11-21 | $47.67 | $47.73 | $47.61 | $47.66 | $47.48 | 30,932 |
2024-11-20 | $47.65 | $47.74 | $47.61 | $47.61 | $47.43 | 53,754 |
2024-11-19 | $47.67 | $47.77 | $47.67 | $47.69 | $47.51 | 64,621 |
2024-11-18 | $47.63 | $47.75 | $47.56 | $47.68 | $47.50 | 42,907 |
2024-11-15 | $47.60 | $47.71 | $47.54 | $47.61 | $47.61 | 113,676 |
2024-11-14 | $47.66 | $47.71 | $47.58 | $47.60 | $47.60 | 34,178 |
2024-11-13 | $47.67 | $47.67 | $47.54 | $47.60 | $47.60 | 34,330 |
2024-11-12 | $47.65 | $47.71 | $47.50 | $47.58 | $47.58 | 51,293 |
2024-11-11 | $47.71 | $48.00 | $47.66 | $47.71 | $47.71 | 36,880 |
2024-11-08 | $47.72 | $47.82 | $47.63 | $47.74 | $47.74 | 51,664 |
2024-11-07 | $47.61 | $47.80 | $47.58 | $47.72 | $47.72 | 41,507 |
2024-11-06 | $47.52 | $47.57 | $47.41 | $47.51 | $47.51 | 34,744 |
2024-11-05 | $47.53 | $47.59 | $47.42 | $47.53 | $47.53 | 55,724 |
2024-11-04 | $47.57 | $47.63 | $47.44 | $47.56 | $47.56 | 46,085 |
2024-11-01 | $47.61 | $47.68 | $47.47 | $47.48 | $47.48 | 32,043 |
2024-10-31 | $47.73 | $47.79 | $47.69 | $47.71 | $47.52 | 18,769 |
2024-10-30 | $47.95 | $48.02 | $47.81 | $47.81 | $47.81 | 28,468 |
2024-10-29 | $47.88 | $47.97 | $47.83 | $47.89 | $47.89 | 31,200 |
2024-10-28 | $48.01 | $48.07 | $47.94 | $47.95 | $47.95 | 22,840 |
2024-10-25 | $48.02 | $48.02 | $47.91 | $47.95 | $47.95 | 36,676 |
2024-10-24 | $47.95 | $47.99 | $47.85 | $47.97 | $47.97 | 41,864 |
2024-10-23 | $47.91 | $47.93 | $47.84 | $47.86 | $47.86 | 28,814 |
2024-10-22 | $47.98 | $48.00 | $47.92 | $47.92 | $47.92 | 24,379 |
2024-10-21 | $48.10 | $48.12 | $47.84 | $48.01 | $48.01 | 20,438 |
2024-10-18 | $48.22 | $48.28 | $48.20 | $48.21 | $48.21 | 32,124 |
2024-10-17 | $48.18 | $48.27 | $48.13 | $48.16 | $48.16 | 44,353 |
2024-10-16 | $48.18 | $48.32 | $48.16 | $48.22 | $48.22 | 54,742 |
2024-10-15 | $48.15 | $48.26 | $48.08 | $48.13 | $48.13 | 26,288 |
2024-10-14 | $47.99 | $48.24 | $47.84 | $48.06 | $48.06 | 53,393 |
2024-10-11 | $47.97 | $48.08 | $47.97 | $47.99 | $47.99 | 56,243 |
2024-10-10 | $47.97 | $48.05 | $47.79 | $47.96 | $47.96 | 279,363 |
2024-10-09 | $47.99 | $48.09 | $47.95 | $47.97 | $47.97 | 33,551 |
2024-10-08 | $47.96 | $48.14 | $47.87 | $48.01 | $48.01 | 26,315 |
2024-10-07 | $48.00 | $48.13 | $47.84 | $47.98 | $47.98 | 26,108 |
2024-10-04 | $48.17 | $48.31 | $48.09 | $48.11 | $48.11 | 19,914 |
2024-10-03 | $48.38 | $48.41 | $48.21 | $48.31 | $48.31 | 56,803 |
2024-10-02 | $48.37 | $48.63 | $48.35 | $48.45 | $48.45 | 34,884 |
2024-10-01 | $48.50 | $48.58 | $48.33 | $48.47 | $48.47 | 40,025 |
2024-09-30 | $48.67 | $48.72 | $48.58 | $48.66 | $48.44 | 39,270 |
2024-09-27 | $48.65 | $48.84 | $48.60 | $48.70 | $48.48 | 33,116 |
2024-09-26 | $48.65 | $48.73 | $48.59 | $48.63 | $48.41 | 27,965 |
2024-09-25 | $48.63 | $48.73 | $48.54 | $48.58 | $48.36 | 23,744 |
2024-09-24 | $48.58 | $48.79 | $48.53 | $48.67 | $48.45 | 44,599 |
2024-09-23 | $48.55 | $48.72 | $48.52 | $48.62 | $48.40 | 63,630 |
2024-09-20 | $48.55 | $48.68 | $48.49 | $48.61 | $48.39 | 30,821 |
2024-09-19 | $48.53 | $48.68 | $48.51 | $48.60 | $48.60 | 26,342 |
2024-09-18 | $48.50 | $48.80 | $48.50 | $48.51 | $48.51 | 40,809 |
2024-09-17 | $48.57 | $48.68 | $48.53 | $48.55 | $48.55 | 51,982 |
2024-09-16 | $48.53 | $48.69 | $48.53 | $48.59 | $48.59 | 38,435 |
2024-09-13 | $48.43 | $48.52 | $48.39 | $48.48 | $48.48 | 32,581 |
2024-09-12 | $48.32 | $48.40 | $48.30 | $48.37 | $48.37 | 19,030 |
2024-09-11 | $48.27 | $48.49 | $48.16 | $48.36 | $48.36 | 25,953 |
2024-09-10 | $48.30 | $48.44 | $48.25 | $48.36 | $48.36 | 39,879 |
2024-09-09 | $48.28 | $48.44 | $48.28 | $48.36 | $48.36 | 33,478 |
2024-09-06 | $48.22 | $48.36 | $48.18 | $48.24 | $48.24 | 26,802 |
2024-09-05 | $48.18 | $48.44 | $48.14 | $48.22 | $48.22 | 33,813 |
2024-09-04 | $48.02 | $48.21 | $47.97 | $48.19 | $48.19 | 27,733 |
2024-09-03 | $48.08 | $48.19 | $48.08 | $48.10 | $48.10 | 39,240 |
2024-08-30 | $48.22 | $48.40 | $48.17 | $48.25 | $48.06 | 25,994 |
2024-08-29 | $48.29 | $48.37 | $48.25 | $48.25 | $48.25 | 79,748 |
2024-08-28 | $48.26 | $48.36 | $48.20 | $48.29 | $48.29 | 21,267 |
2024-08-27 | $48.22 | $48.34 | $48.22 | $48.27 | $48.27 | 36,489 |
2024-08-26 | $48.27 | $48.40 | $48.26 | $48.30 | $48.30 | 27,925 |
2024-08-23 | $48.15 | $48.32 | $48.15 | $48.27 | $48.27 | 28,357 |
2024-08-22 | $48.24 | $48.28 | $48.10 | $48.10 | $48.10 | 25,750 |
2024-08-21 | $48.16 | $48.30 | $48.15 | $48.20 | $48.20 | 34,647 |
2024-08-20 | $48.20 | $48.22 | $48.09 | $48.13 | $48.13 | 33,919 |
2024-08-19 | $48.00 | $48.26 | $48.00 | $48.20 | $48.20 | 61,805 |
2024-08-16 | $48.02 | $48.21 | $47.97 | $48.21 | $48.21 | 28,751 |
2024-08-15 | $47.97 | $48.04 | $47.84 | $47.93 | $47.93 | 46,988 |
2024-08-14 | $48.00 | $48.24 | $47.92 | $48.24 | $48.24 | 35,973 |
2024-08-13 | $47.85 | $47.94 | $47.85 | $47.92 | $47.92 | 17,220 |
2024-08-12 | $47.81 | $47.87 | $47.77 | $47.81 | $47.81 | 78,224 |
2024-08-09 | $47.78 | $47.81 | $47.74 | $47.77 | $47.77 | 26,721 |
2024-08-08 | $47.57 | $47.69 | $47.55 | $47.69 | $47.69 | 57,672 |
2024-08-07 | $47.59 | $47.67 | $47.51 | $47.55 | $47.55 | 70,670 |
2024-08-06 | $47.72 | $47.72 | $47.60 | $47.63 | $47.63 | 74,216 |
2024-08-05 | $47.77 | $47.77 | $47.63 | $47.74 | $47.74 | 50,563 |
2024-08-02 | $47.78 | $47.88 | $47.78 | $47.88 | $47.88 | 39,543 |
2024-08-01 | $47.73 | $47.78 | $47.69 | $47.76 | $47.76 | 19,521 |
2024-07-31 | $47.82 | $47.92 | $47.78 | $47.92 | $47.73 | 30,304 |
2024-07-30 | $47.66 | $47.77 | $47.65 | $47.77 | $47.58 | 70,018 |
2024-07-29 | $47.61 | $47.69 | $47.61 | $47.66 | $47.47 | 43,474 |
2024-07-26 | $47.59 | $47.64 | $47.56 | $47.64 | $47.45 | 73,740 |
2024-07-25 | $47.56 | $47.56 | $47.48 | $47.55 | $47.36 | 66,973 |
2024-07-24 | $47.56 | $47.56 | $47.42 | $47.45 | $47.26 | 60,548 |
2024-07-23 | $47.56 | $47.56 | $47.48 | $47.52 | $47.33 | 50,424 |
2024-07-22 | $47.55 | $47.55 | $47.46 | $47.51 | $47.32 | 47,912 |
2024-07-19 | $47.60 | $47.60 | $47.44 | $47.49 | $47.30 | 9,149 |
2024-07-18 | $47.58 | $47.60 | $47.48 | $47.52 | $47.33 | 26,723 |
2024-07-17 | $47.57 | $47.57 | $47.51 | $47.54 | $47.35 | 61,327 |
2024-07-16 | $47.63 | $47.64 | $47.55 | $47.60 | $47.41 | 144,469 |
2024-07-15 | $47.54 | $47.59 | $47.51 | $47.55 | $47.36 | 35,914 |
2024-07-12 | $47.51 | $47.57 | $47.51 | $47.54 | $47.35 | 22,043 |
2024-07-11 | $47.52 | $47.54 | $47.46 | $47.51 | $47.32 | 33,626 |
2024-07-10 | $47.39 | $47.42 | $47.36 | $47.42 | $47.23 | 74,085 |
2024-07-09 | $47.38 | $47.38 | $47.28 | $47.34 | $47.15 | 39,647 |
2024-07-08 | $47.36 | $47.38 | $47.33 | $47.37 | $47.18 | 37,526 |
2024-07-05 | $47.23 | $47.34 | $47.23 | $47.34 | $47.34 | 33,385 |
2024-07-03 | $47.09 | $47.19 | $47.09 | $47.17 | $47.17 | 20,841 |
2024-07-02 | $46.99 | $47.05 | $46.97 | $47.02 | $47.02 | 35,392 |
2024-07-01 | $46.95 | $46.98 | $46.90 | $46.96 | $46.96 | 55,526 |
2024-06-28 | $47.25 | $47.25 | $47.10 | $47.13 | $46.94 | 45,817 |
2024-06-27 | $47.16 | $47.24 | $47.13 | $47.17 | $46.99 | 84,819 |
2024-06-26 | $47.23 | $47.23 | $47.15 | $47.16 | $46.98 | 110,378 |
2024-06-25 | $47.26 | $47.35 | $47.26 | $47.35 | $47.17 | 73,116 |
2024-06-24 | $47.24 | $47.32 | $47.23 | $47.26 | $47.26 | 36,676 |
2024-06-21 | $47.23 | $47.29 | $47.17 | $47.28 | $47.28 | 89,679 |
2024-06-20 | $47.22 | $47.28 | $47.18 | $47.25 | $47.25 | 54,774 |
2024-06-18 | $47.15 | $47.37 | $47.15 | $47.29 | $47.29 | 161,213 |
2024-06-17 | $47.12 | $47.16 | $47.03 | $47.15 | $47.15 | 24,778 |
2024-06-14 | $47.24 | $47.24 | $47.14 | $47.16 | $47.16 | 29,592 |
2024-06-13 | $47.25 | $47.32 | $47.16 | $47.31 | $47.31 | 52,678 |
2024-06-12 | $47.17 | $47.24 | $47.10 | $47.11 | $47.11 | 48,418 |
2024-06-11 | $46.98 | $47.08 | $46.94 | $46.98 | $46.98 | 31,350 |
2024-06-10 | $47.02 | $47.03 | $46.89 | $46.94 | $46.94 | 30,146 |
2024-06-07 | $47.18 | $47.18 | $47.07 | $47.11 | $47.11 | 54,534 |
2024-06-06 | $47.21 | $47.30 | $47.20 | $47.25 | $47.25 | 37,054 |
2024-06-05 | $47.27 | $47.31 | $47.15 | $47.29 | $47.29 | 34,783 |
2024-06-04 | $47.19 | $47.26 | $47.17 | $47.18 | $47.18 | 24,055 |
2024-06-03 | $47.15 | $47.20 | $47.08 | $47.20 | $47.20 | 38,652 |
2024-05-31 | $47.24 | $47.26 | $47.15 | $47.25 | $47.25 | 26,166 |
2024-05-30 | $47.10 | $47.16 | $47.07 | $47.15 | $47.15 | 26,511 |
2024-05-29 | $47.16 | $47.16 | $47.00 | $47.06 | $47.06 | 64,369 |
2024-05-28 | $47.33 | $47.33 | $47.15 | $47.20 | $47.20 | 34,129 |
2024-05-24 | $47.17 | $47.26 | $47.17 | $47.24 | $47.24 | 18,890 |
2024-05-23 | $47.29 | $47.29 | $47.15 | $47.17 | $47.17 | 18,416 |
2024-05-22 | $47.32 | $47.34 | $47.26 | $47.29 | $47.29 | 25,711 |
2024-05-21 | $47.36 | $47.40 | $47.32 | $47.39 | $47.39 | 29,418 |
2024-05-20 | $47.34 | $47.36 | $47.12 | $47.27 | $47.27 | 113,003 |
2024-05-17 | $47.38 | $47.38 | $47.24 | $47.34 | $47.34 | 19,341 |
2024-05-16 | $47.40 | $47.44 | $47.33 | $47.34 | $47.34 | 19,033 |
2024-05-15 | $47.37 | $47.45 | $47.32 | $47.43 | $47.43 | 23,944 |
2024-05-14 | $47.16 | $47.23 | $47.09 | $47.23 | $47.23 | 34,239 |
2024-05-13 | $47.17 | $47.20 | $47.07 | $47.15 | $47.15 | 27,213 |
2024-05-10 | $47.21 | $47.21 | $47.08 | $47.15 | $47.15 | 15,219 |
2024-05-09 | $47.11 | $47.21 | $47.08 | $47.21 | $47.21 | 14,780 |
2024-05-08 | $47.19 | $47.22 | $47.12 | $47.13 | $47.13 | 20,152 |
2024-05-07 | $47.27 | $47.31 | $47.15 | $47.26 | $47.26 | 25,699 |
2024-05-06 | $47.16 | $47.22 | $47.09 | $47.21 | $47.21 | 17,578 |
2024-05-03 | $47.03 | $47.15 | $47.00 | $47.14 | $47.14 | 20,394 |
2024-05-02 | $46.75 | $46.93 | $46.75 | $46.93 | $46.93 | 25,075 |
2024-05-01 | $46.62 | $46.77 | $46.61 | $46.70 | $46.70 | 51,644 |
2024-04-30 | $46.90 | $46.91 | $46.77 | $46.79 | $46.79 | 22,612 |
2024-04-29 | $46.89 | $46.99 | $46.87 | $46.89 | $46.89 | 35,032 |
2024-04-26 | $46.86 | $46.91 | $46.84 | $46.89 | $46.89 | 85,568 |
2024-04-25 | $46.79 | $46.83 | $46.71 | $46.81 | $46.81 | 58,657 |
2024-04-24 | $46.95 | $46.95 | $46.82 | $46.90 | $46.90 | 152,473 |
2024-04-23 | $46.98 | $47.06 | $46.97 | $47.02 | $47.02 | 39,736 |
2024-04-22 | $46.88 | $47.03 | $46.86 | $47.02 | $47.02 | 49,143 |
2024-04-19 | $46.85 | $46.91 | $46.73 | $46.84 | $46.84 | 28,871 |
2024-04-18 | $46.86 | $46.86 | $46.69 | $46.79 | $46.79 | 27,905 |
2024-04-17 | $46.78 | $46.88 | $46.73 | $46.83 | $46.83 | 39,369 |
2024-04-16 | $46.67 | $46.72 | $46.58 | $46.66 | $46.66 | 110,223 |
2024-04-15 | $46.93 | $46.93 | $46.76 | $46.87 | $46.87 | 30,591 |
2024-04-12 | $47.06 | $47.11 | $47.01 | $47.10 | $47.10 | 39,311 |
2024-04-11 | $47.12 | $47.12 | $46.95 | $47.04 | $47.04 | 16,788 |
2024-04-10 | $47.18 | $47.22 | $47.09 | $47.13 | $47.13 | 22,011 |
2024-04-09 | $47.41 | $47.42 | $47.32 | $47.41 | $47.41 | 19,463 |
2024-04-08 | $47.30 | $47.32 | $47.21 | $47.31 | $47.31 | 23,338 |
2024-04-05 | $47.33 | $47.35 | $47.27 | $47.32 | $47.32 | 28,222 |
2024-04-04 | $47.45 | $47.45 | $47.35 | $47.37 | $47.37 | 27,578 |
2024-04-03 | $47.21 | $47.37 | $47.21 | $47.36 | $47.36 | 24,023 |
2024-04-02 | $47.21 | $47.28 | $47.18 | $47.28 | $47.28 | 41,181 |
2024-04-01 | $47.42 | $47.42 | $47.21 | $47.33 | $47.33 | 24,530 |
2024-03-28 | $47.54 | $47.66 | $47.54 | $47.62 | $47.62 | 41,813 |
2024-03-27 | $47.60 | $47.64 | $47.53 | $47.64 | $47.64 | 24,018 |
2024-03-26 | $47.59 | $47.61 | $47.47 | $47.60 | $47.60 | 143,065 |
2024-03-25 | $47.55 | $47.63 | $47.53 | $47.60 | $47.60 | 18,855 |
2024-03-22 | $47.66 | $47.73 | $47.54 | $47.55 | $47.55 | 46,166 |
2024-03-21 | $47.71 | $47.72 | $47.60 | $47.65 | $47.65 | 28,266 |
2024-03-20 | $47.63 | $47.69 | $47.53 | $47.69 | $47.69 | 14,565 |
2024-03-19 | $47.55 | $47.62 | $47.53 | $47.58 | $47.58 | 20,701 |
2024-03-18 | $47.58 | $47.59 | $47.46 | $47.49 | $47.49 | 36,719 |
2024-03-15 | $47.59 | $47.60 | $47.50 | $47.60 | $47.60 | 23,377 |
2024-03-14 | $47.69 | $47.69 | $47.55 | $47.59 | $47.59 | 20,524 |
2024-03-13 | $47.72 | $47.75 | $47.67 | $47.74 | $47.74 | 16,622 |
2024-03-12 | $47.76 | $47.76 | $47.66 | $47.71 | $47.71 | 19,883 |
2024-03-11 | $47.77 | $47.83 | $47.69 | $47.76 | $47.76 | 31,662 |
2024-03-08 | $47.70 | $47.79 | $47.70 | $47.77 | $47.77 | 18,424 |
2024-03-07 | $47.64 | $47.71 | $47.61 | $47.71 | $47.71 | 20,417 |
2024-03-06 | $47.62 | $47.62 | $47.55 | $47.57 | $47.57 | 36,508 |
2024-03-05 | $47.49 | $47.59 | $47.49 | $47.52 | $47.52 | 19,846 |
2024-03-04 | $47.50 | $47.52 | $47.42 | $47.48 | $47.48 | 21,219 |
2024-03-01 | $48.40 | $49.26 | $47.33 | $47.52 | $47.52 | 44,720 |
2024-02-29 | $47.48 | $47.55 | $47.45 | $47.55 | $47.43 | 22,605 |
2024-02-28 | $47.48 | $47.49 | $47.44 | $47.44 | $47.32 | 27,425 |
2024-02-27 | $47.43 | $47.49 | $47.37 | $47.42 | $47.29 | 18,966 |
2024-02-26 | $47.44 | $47.51 | $47.38 | $47.41 | $47.29 | 21,098 |
2024-02-23 | $47.52 | $47.53 | $47.42 | $47.52 | $47.52 | 24,857 |
2024-02-22 | $47.41 | $47.52 | $47.38 | $47.49 | $47.49 | 33,135 |
2024-02-21 | $47.51 | $47.56 | $47.40 | $47.48 | $47.48 | 26,223 |
2024-02-20 | $47.53 | $47.53 | $47.41 | $47.50 | $47.50 | 21,424 |
2024-02-16 | $47.31 | $47.42 | $47.31 | $47.42 | $47.42 | 9,916 |
2024-02-15 | $47.41 | $47.49 | $47.36 | $47.49 | $47.49 | 15,102 |
2024-02-14 | $47.27 | $47.38 | $47.27 | $47.36 | $47.36 | 18,427 |
2024-02-13 | $47.34 | $47.34 | $47.18 | $47.25 | $47.25 | 30,045 |
2024-02-12 | $47.41 | $47.47 | $47.39 | $47.41 | $47.41 | 35,341 |
2024-02-09 | $47.40 | $47.44 | $47.36 | $47.44 | $47.44 | 18,022 |
2024-02-08 | $47.47 | $47.47 | $47.37 | $47.43 | $47.43 | 37,932 |
2024-02-07 | $47.48 | $47.56 | $47.41 | $47.44 | $47.44 | 269,254 |
2024-02-06 | $47.44 | $47.55 | $47.40 | $47.51 | $47.51 | 31,324 |
2024-02-05 | $47.46 | $47.48 | $47.34 | $47.44 | $47.44 | 54,598 |
2024-02-02 | $47.63 | $47.63 | $47.50 | $47.61 | $47.61 | 20,503 |
2024-02-01 | $47.77 | $47.82 | $47.71 | $47.79 | $47.79 | 83,792 |
2024-01-31 | $47.81 | $47.89 | $47.76 | $47.89 | $47.74 | 124,345 |
2024-01-30 | $47.75 | $47.77 | $47.68 | $47.70 | $47.55 | 43,282 |
2024-01-29 | $47.65 | $47.76 | $47.64 | $47.74 | $47.59 | 21,395 |
2024-01-26 | $47.60 | $47.69 | $47.59 | $47.69 | $47.54 | 49,681 |
2024-01-25 | $47.52 | $47.66 | $47.48 | $47.63 | $47.48 | 122,410 |
2024-01-24 | $47.65 | $47.65 | $47.48 | $47.51 | $47.36 | 23,283 |
2024-01-23 | $47.52 | $47.55 | $47.36 | $47.50 | $47.35 | 31,952 |
2024-01-22 | $47.68 | $47.68 | $47.46 | $47.54 | $47.39 | 109,989 |
2024-01-19 | $47.48 | $47.48 | $47.37 | $47.46 | $47.46 | 28,678 |
2024-01-18 | $47.35 | $47.62 | $47.33 | $47.44 | $47.44 | 84,371 |
2024-01-17 | $47.38 | $47.43 | $47.29 | $47.43 | $47.43 | 53,653 |
2024-01-16 | $47.52 | $47.58 | $47.46 | $47.56 | $47.56 | 38,582 |
2024-01-12 | $47.75 | $47.80 | $47.66 | $47.80 | $47.80 | 26,504 |
2024-01-11 | $47.59 | $47.69 | $47.49 | $47.64 | $47.64 | 25,604 |
2024-01-10 | $47.52 | $47.52 | $47.44 | $47.52 | $47.52 | 32,318 |
2024-01-09 | $47.33 | $47.46 | $47.33 | $47.38 | $47.38 | 75,768 |
2024-01-08 | $47.36 | $47.44 | $47.31 | $47.42 | $47.42 | 49,594 |
2024-01-05 | $47.20 | $47.41 | $47.20 | $47.31 | $47.31 | 50,185 |
2024-01-04 | $47.45 | $47.46 | $47.26 | $47.26 | $47.26 | 68,578 |
2024-01-03 | $47.44 | $47.67 | $47.35 | $47.51 | $47.51 | 151,084 |
2024-01-02 | $47.62 | $47.67 | $47.51 | $47.52 | $47.52 | 21,445 |
2023-12-29 | $47.85 | $47.87 | $47.74 | $47.79 | $47.79 | 50,737 |
2023-12-28 | $47.83 | $47.95 | $47.68 | $47.87 | $47.87 | 75,143 |
2023-12-27 | $47.88 | $47.96 | $47.83 | $47.84 | $47.71 | 54,534 |
2023-12-26 | $47.79 | $47.84 | $47.71 | $47.71 | $47.58 | 14,864 |
2023-12-22 | $47.81 | $47.82 | $47.73 | $47.76 | $47.76 | 21,373 |
2023-12-21 | $47.83 | $47.83 | $47.67 | $47.70 | $47.70 | 193,772 |
2023-12-20 | $47.72 | $47.74 | $47.64 | $47.68 | $47.68 | 24,282 |
2023-12-19 | $47.56 | $47.68 | $47.56 | $47.67 | $47.67 | 15,774 |
2023-12-18 | $47.53 | $47.60 | $47.50 | $47.51 | $47.51 | 80,296 |
2023-12-15 | $47.59 | $47.67 | $47.51 | $47.56 | $47.56 | 13,487 |
2023-12-14 | $47.51 | $47.71 | $47.50 | $47.61 | $47.61 | 38,839 |
2023-12-13 | $46.93 | $47.32 | $46.91 | $47.29 | $47.29 | 16,322 |
2023-12-12 | $46.80 | $46.90 | $46.75 | $46.90 | $46.90 | 17,233 |
2023-12-11 | $46.77 | $46.84 | $46.69 | $46.80 | $46.80 | 40,645 |
2023-12-08 | $46.84 | $46.89 | $46.78 | $46.78 | $46.78 | 23,595 |
2023-12-07 | $46.94 | $46.97 | $46.83 | $46.88 | $46.88 | 49,711 |
2023-12-06 | $46.82 | $46.84 | $46.70 | $46.81 | $46.81 | 40,433 |
2023-12-05 | $46.75 | $46.86 | $46.66 | $46.73 | $46.73 | 38,837 |
2023-12-04 | $46.70 | $46.75 | $46.60 | $46.67 | $46.67 | 21,786 |
2023-12-01 | $46.49 | $46.79 | $46.45 | $46.77 | $46.77 | 22,499 |
2023-11-30 | $46.69 | $46.69 | $46.49 | $46.56 | $46.42 | 31,530 |
2023-11-29 | $46.62 | $46.70 | $46.57 | $46.69 | $46.55 | 26,664 |
2023-11-28 | $46.28 | $46.43 | $46.22 | $46.40 | $46.27 | 15,990 |
2023-11-27 | $46.13 | $46.26 | $46.12 | $46.22 | $46.08 | 17,476 |
2023-11-24 | $46.19 | $46.19 | $46.09 | $46.13 | $46.13 | 5,702 |
2023-11-22 | $46.21 | $46.24 | $46.07 | $46.20 | $46.20 | 21,106 |
2023-11-21 | $46.14 | $46.25 | $46.05 | $46.11 | $46.11 | 20,684 |
2023-11-20 | $46.05 | $46.19 | $46.00 | $46.14 | $46.14 | 29,499 |
2023-11-17 | $46.19 | $46.19 | $46.04 | $46.05 | $46.05 | 24,811 |
2023-11-16 | $46.00 | $46.17 | $46.00 | $46.10 | $46.10 | 29,241 |
2023-11-15 | $46.01 | $46.01 | $45.83 | $45.83 | $45.83 | 31,049 |
2023-11-14 | $45.86 | $46.03 | $45.86 | $46.00 | $46.00 | 24,101 |
2023-11-13 | $45.55 | $45.59 | $45.46 | $45.51 | $45.51 | 28,376 |
2023-11-10 | $45.60 | $45.61 | $45.52 | $45.60 | $45.60 | 11,219 |
2023-11-09 | $45.72 | $45.72 | $45.49 | $45.51 | $45.51 | 19,782 |
2023-11-08 | $45.63 | $45.72 | $45.58 | $45.68 | $45.68 | 54,429 |
2023-11-07 | $45.60 | $45.74 | $45.58 | $45.58 | $45.58 | 163,822 |
2023-11-06 | $45.68 | $45.68 | $45.48 | $45.54 | $45.54 | 47,599 |
2023-11-03 | $45.73 | $45.79 | $45.68 | $45.72 | $45.72 | 25,787 |
2023-11-02 | $45.54 | $45.55 | $45.47 | $45.51 | $45.51 | 58,245 |
2023-11-01 | $45.06 | $45.27 | $45.05 | $45.22 | $45.22 | 19,577 |
2023-10-31 | $45.07 | $45.16 | $45.01 | $45.11 | $45.11 | 19,449 |
2023-10-30 | $45.14 | $45.15 | $44.99 | $45.08 | $45.08 | 34,917 |
2023-10-27 | $45.08 | $45.17 | $45.05 | $45.16 | $45.16 | 32,252 |
2023-10-26 | $45.02 | $45.10 | $44.98 | $45.06 | $45.06 | 11,894 |
2023-10-25 | $45.08 | $45.08 | $44.89 | $44.98 | $44.98 | 23,965 |
2023-10-24 | $45.03 | $45.13 | $45.00 | $45.09 | $45.09 | 15,690 |
2023-10-23 | $44.85 | $44.98 | $44.79 | $44.98 | $44.98 | 38,740 |
2023-10-20 | $44.78 | $44.87 | $44.78 | $44.86 | $44.86 | 16,774 |
2023-10-19 | $44.80 | $44.88 | $44.71 | $44.73 | $44.73 | 25,002 |
2023-10-18 | $44.97 | $44.97 | $44.84 | $44.85 | $44.85 | 15,765 |
2023-10-17 | $45.13 | $45.13 | $44.93 | $45.02 | $45.02 | 43,392 |
2023-10-16 | $45.26 | $45.26 | $45.18 | $45.23 | $45.23 | 14,995 |
2023-10-13 | $45.35 | $45.35 | $45.25 | $45.31 | $45.31 | 29,627 |
2023-10-12 | $45.34 | $45.34 | $45.17 | $45.28 | $45.28 | 21,744 |
2023-10-11 | $45.42 | $45.42 | $45.32 | $45.42 | $45.42 | 33,504 |
2023-10-10 | $45.25 | $45.39 | $45.21 | $45.31 | $45.31 | 285,299 |
2023-10-09 | $45.17 | $45.28 | $45.11 | $45.28 | $45.28 | 18,947 |
2023-10-06 | $44.99 | $45.08 | $44.92 | $45.05 | $45.05 | 12,871 |
2023-10-05 | $45.06 | $45.12 | $45.06 | $45.08 | $45.08 | 9,808 |
2023-10-04 | $44.99 | $45.04 | $44.92 | $45.02 | $45.02 | 20,434 |
2023-10-03 | $45.09 | $45.09 | $44.87 | $44.90 | $44.90 | 124,618 |
2023-10-02 | $45.31 | $45.31 | $44.97 | $45.05 | $45.05 | 89,890 |
2023-09-29 | $45.63 | $45.63 | $45.47 | $45.49 | $45.30 | 16,442 |
2023-09-28 | $45.40 | $45.48 | $45.32 | $45.48 | $45.29 | 16,269 |
2023-09-27 | $45.62 | $45.62 | $45.37 | $45.45 | $45.45 | 13,755 |
2023-09-26 | $45.69 | $45.69 | $45.50 | $45.53 | $45.53 | 65,204 |
2023-09-25 | $45.65 | $45.68 | $45.62 | $45.63 | $45.63 | 31,856 |
2023-09-22 | $45.72 | $45.81 | $45.72 | $45.80 | $45.80 | 20,419 |
2023-09-21 | $45.79 | $45.80 | $45.70 | $45.71 | $45.71 | 49,520 |
2023-09-20 | $45.96 | $46.02 | $45.86 | $45.87 | $45.87 | 42,385 |
2023-09-19 | $45.85 | $45.86 | $45.83 | $45.84 | $45.84 | 70,180 |
2023-09-18 | $45.86 | $45.92 | $45.86 | $45.88 | $45.88 | 25,460 |
2023-09-15 | $45.94 | $45.99 | $45.91 | $45.92 | $45.92 | 38,176 |
2023-09-14 | $46.04 | $46.04 | $45.95 | $45.99 | $45.99 | 20,247 |
2023-09-13 | $45.78 | $46.13 | $45.78 | $45.96 | $45.96 | 95,190 |
2023-09-12 | $45.82 | $45.82 | $45.80 | $45.81 | $45.81 | 29,249 |
2023-09-11 | $45.84 | $45.84 | $45.81 | $45.83 | $45.83 | 68,148 |
2023-09-08 | $45.88 | $45.88 | $45.81 | $45.83 | $45.83 | 17,807 |
2023-09-07 | $45.82 | $45.83 | $45.77 | $45.83 | $45.83 | 23,112 |
2023-09-06 | $45.88 | $45.90 | $45.68 | $45.72 | $45.72 | 47,758 |
2023-09-05 | $46.01 | $46.01 | $45.85 | $45.87 | $45.87 | 12,181 |
2023-09-01 | $46.18 | $46.18 | $46.01 | $46.06 | $46.06 | 16,918 |
2023-08-31 | $46.32 | $46.37 | $46.28 | $46.36 | $46.13 | 75,935 |
2023-08-30 | $46.36 | $46.36 | $46.27 | $46.30 | $46.07 | 19,950 |
2023-08-29 | $46.13 | $46.32 | $46.12 | $46.32 | $46.09 | 16,059 |
2023-08-28 | $46.15 | $46.17 | $46.10 | $46.15 | $45.92 | 22,736 |
2023-08-25 | $46.10 | $46.13 | $46.02 | $46.12 | $46.12 | 16,337 |
2023-08-24 | $46.10 | $46.16 | $46.10 | $46.11 | $46.11 | 22,482 |
2023-08-23 | $46.01 | $46.13 | $46.01 | $46.13 | $46.13 | 10,603 |
2023-08-22 | $45.86 | $46.02 | $45.81 | $45.85 | $45.85 | 31,108 |
2023-08-21 | $45.88 | $45.90 | $45.78 | $45.84 | $45.84 | 32,798 |
2023-08-18 | $45.88 | $45.95 | $45.88 | $45.94 | $45.94 | 27,731 |
2023-08-17 | $45.97 | $45.97 | $45.84 | $45.90 | $45.90 | 17,720 |
2023-08-16 | $46.07 | $46.07 | $45.93 | $45.97 | $45.97 | 21,302 |
2023-08-15 | $46.10 | $46.10 | $46.01 | $46.03 | $46.03 | 24,787 |
2023-08-14 | $46.15 | $46.20 | $46.10 | $46.13 | $46.13 | 27,587 |
2023-08-11 | $46.23 | $46.24 | $46.18 | $46.22 | $46.22 | 31,602 |
2023-08-10 | $46.46 | $46.50 | $46.28 | $46.28 | $46.28 | 17,720 |
2023-08-09 | $46.43 | $46.45 | $46.39 | $46.40 | $46.40 | 49,471 |
2023-08-08 | $46.40 | $46.44 | $46.37 | $46.44 | $46.44 | 16,501 |
2023-08-07 | $46.36 | $46.44 | $46.33 | $46.34 | $46.34 | 108,174 |
2023-08-04 | $46.29 | $46.37 | $46.26 | $46.32 | $46.32 | 24,059 |
2023-08-03 | $46.26 | $46.26 | $46.16 | $46.17 | $46.17 | 21,532 |
2023-08-02 | $46.31 | $46.35 | $46.24 | $46.34 | $46.34 | 27,534 |
2023-08-01 | $46.39 | $46.44 | $46.30 | $46.31 | $46.31 | 77,149 |
2023-07-31 | $46.70 | $46.85 | $46.70 | $46.85 | $46.62 | 20,981 |
2023-07-28 | $46.59 | $46.71 | $46.59 | $46.64 | $46.41 | 10,479 |
2023-07-27 | $46.69 | $46.69 | $46.46 | $46.50 | $46.27 | 15,254 |
2023-07-26 | $46.63 | $46.72 | $46.59 | $46.71 | $46.48 | 21,010 |
2023-07-25 | $46.46 | $46.84 | $46.46 | $46.56 | $46.33 | 60,329 |
2023-07-24 | $46.58 | $46.59 | $46.38 | $46.40 | $46.17 | 50,776 |
2023-07-21 | $46.58 | $46.58 | $46.51 | $46.56 | $46.33 | 17,770 |
2023-07-20 | $46.61 | $46.61 | $46.43 | $46.52 | $46.29 | 26,896 |
2023-07-19 | $46.74 | $46.74 | $46.61 | $46.64 | $46.41 | 34,881 |
2023-07-18 | $46.72 | $46.72 | $46.62 | $46.66 | $46.43 | 23,370 |
2023-07-17 | $46.59 | $46.60 | $46.54 | $46.60 | $46.37 | 30,025 |
2023-07-14 | $46.59 | $46.69 | $46.57 | $46.59 | $46.36 | 24,580 |
2023-07-13 | $46.62 | $46.67 | $46.61 | $46.62 | $46.39 | 31,196 |
2023-07-12 | $46.29 | $46.46 | $46.29 | $46.43 | $46.20 | 420,347 |
2023-07-11 | $46.14 | $46.30 | $46.12 | $46.29 | $46.06 | 23,900 |
2023-07-10 | $46.03 | $46.18 | $46.02 | $46.14 | $45.91 | 28,897 |
2023-07-07 | $46.02 | $46.09 | $46.02 | $46.03 | $45.80 | 18,647 |
2023-07-06 | $46.07 | $46.10 | $45.95 | $46.05 | $45.82 | 32,617 |
2023-07-05 | $46.38 | $46.38 | $46.24 | $46.30 | $46.07 | 15,299 |
2023-07-03 | $46.40 | $46.49 | $46.37 | $46.38 | $46.15 | 10,233 |
2023-06-30 | $46.56 | $46.63 | $46.53 | $46.60 | $46.60 | 25,464 |
2023-06-29 | $46.60 | $46.60 | $46.50 | $46.54 | $46.54 | 34,972 |
2023-06-28 | $46.75 | $46.76 | $46.55 | $46.73 | $46.73 | 36,508 |
2023-06-27 | $46.81 | $46.82 | $46.72 | $46.74 | $46.74 | 44,021 |
2023-06-26 | $46.77 | $46.79 | $46.72 | $46.77 | $46.77 | 28,558 |
2023-06-23 | $46.77 | $46.80 | $46.72 | $46.77 | $46.77 | 46,545 |
2023-06-22 | $46.68 | $46.79 | $46.65 | $46.67 | $46.67 | 32,777 |
2023-06-21 | $46.74 | $46.79 | $46.68 | $46.76 | $46.76 | 28,398 |
2023-06-20 | $46.80 | $46.80 | $46.75 | $46.77 | $46.77 | 22,294 |
2023-06-16 | $46.78 | $46.78 | $46.70 | $46.78 | $46.78 | 185,512 |
2023-06-15 | $46.76 | $46.91 | $46.76 | $46.85 | $46.85 | 51,380 |
2023-06-14 | $46.83 | $46.83 | $46.50 | $46.67 | $46.67 | 33,216 |
2023-06-13 | $46.86 | $46.86 | $46.68 | $46.80 | $46.80 | 51,851 |
2023-06-12 | $46.76 | $46.90 | $46.68 | $46.79 | $46.79 | 40,049 |
2023-06-09 | $46.76 | $46.78 | $46.73 | $46.73 | $46.73 | 8,294 |
2023-06-08 | $46.72 | $46.78 | $46.69 | $46.77 | $46.77 | 24,425 |
2023-06-07 | $46.75 | $46.75 | $46.50 | $46.61 | $46.61 | 108,944 |
2023-06-06 | $46.79 | $46.79 | $46.69 | $46.75 | $46.75 | 48,957 |
2023-06-05 | $46.61 | $46.76 | $46.61 | $46.70 | $46.70 | 43,000 |
2023-06-02 | $46.85 | $46.91 | $46.70 | $46.83 | $46.83 | 39,267 |
2023-06-01 | $46.80 | $46.94 | $46.77 | $46.88 | $46.88 | 33,066 |
2023-05-31 | $46.87 | $47.02 | $46.83 | $47.01 | $46.76 | 28,534 |
2023-05-30 | $46.94 | $46.95 | $46.75 | $46.92 | $46.92 | 38,989 |
2023-05-26 | $46.66 | $46.80 | $46.49 | $46.80 | $46.80 | 32,235 |
2023-05-25 | $46.75 | $46.79 | $46.67 | $46.72 | $46.72 | 29,085 |
2023-05-24 | $46.87 | $46.97 | $46.78 | $46.85 | $46.85 | 28,214 |
2023-05-23 | $46.79 | $46.86 | $46.77 | $46.84 | $46.84 | 48,280 |
2023-05-22 | $46.88 | $46.99 | $46.83 | $46.87 | $46.87 | 36,460 |
2023-05-19 | $46.90 | $46.98 | $46.84 | $46.90 | $46.90 | 179,587 |
2023-05-18 | $46.96 | $47.27 | $46.91 | $47.06 | $47.06 | 29,610 |
2023-05-17 | $47.09 | $47.14 | $47.03 | $47.08 | $47.08 | 21,606 |
2023-05-16 | $47.17 | $47.29 | $47.07 | $47.14 | $47.14 | 26,416 |
2023-05-15 | $47.22 | $47.26 | $47.15 | $47.26 | $47.26 | 21,122 |
2023-05-12 | $47.34 | $47.40 | $47.21 | $47.40 | $47.40 | 54,931 |
2023-05-11 | $47.36 | $47.45 | $47.30 | $47.42 | $47.42 | 18,050 |
2023-05-10 | $47.20 | $47.52 | $47.20 | $47.42 | $47.42 | 101,402 |
2023-05-09 | $47.11 | $47.31 | $47.08 | $47.10 | $47.10 | 19,731 |
2023-05-08 | $47.15 | $47.30 | $47.10 | $47.19 | $47.19 | 45,622 |
2023-05-05 | $47.29 | $47.45 | $47.24 | $47.28 | $47.28 | 47,572 |
2023-05-04 | $47.33 | $47.53 | $47.33 | $47.41 | $47.41 | 33,302 |
2023-05-03 | $47.25 | $47.41 | $47.25 | $47.30 | $47.30 | 16,653 |
2023-05-02 | $47.07 | $47.37 | $47.03 | $47.30 | $47.30 | 86,004 |
2023-05-01 | $47.15 | $47.16 | $47.00 | $47.01 | $47.01 | 14,912 |
2023-04-28 | $47.37 | $47.47 | $47.37 | $47.45 | $47.25 | 24,882 |
2023-04-27 | $47.35 | $47.35 | $47.29 | $47.33 | $47.12 | 12,633 |
2023-04-26 | $47.59 | $47.65 | $47.31 | $47.32 | $47.12 | 51,804 |
2023-04-25 | $47.33 | $48.11 | $47.33 | $47.94 | $47.73 | 154,537 |
2023-04-24 | $47.22 | $47.38 | $47.18 | $47.24 | $47.24 | 18,950 |
2023-04-21 | $47.26 | $47.30 | $47.18 | $47.25 | $47.25 | 12,693 |
2023-04-20 | $47.24 | $47.30 | $47.18 | $47.24 | $47.24 | 36,329 |
2023-04-19 | $47.18 | $47.51 | $47.11 | $47.15 | $47.15 | 57,461 |
2023-04-18 | $47.23 | $47.35 | $47.21 | $47.26 | $47.26 | 19,686 |
2023-04-17 | $47.23 | $47.38 | $47.19 | $47.30 | $47.30 | 30,303 |
2023-04-14 | $47.34 | $47.37 | $47.27 | $47.34 | $47.34 | 13,921 |
2023-04-13 | $47.49 | $47.49 | $47.41 | $47.43 | $47.43 | 22,368 |
2023-04-12 | $47.41 | $47.41 | $47.32 | $47.39 | $47.39 | 10,474 |
2023-04-11 | $47.50 | $47.50 | $47.38 | $47.41 | $47.41 | 51,231 |
2023-04-10 | $47.24 | $47.30 | $47.20 | $47.27 | $47.27 | 16,543 |
2023-04-06 | $47.47 | $47.52 | $47.44 | $47.48 | $47.48 | 9,141 |
2023-04-05 | $47.50 | $47.57 | $47.47 | $47.49 | $47.49 | 18,937 |
2023-04-04 | $47.43 | $47.50 | $47.31 | $47.50 | $47.50 | 17,159 |
2023-04-03 | $47.20 | $47.45 | $47.20 | $47.37 | $47.37 | 19,239 |
2023-03-31 | $47.17 | $47.48 | $47.17 | $47.36 | $47.28 | 20,875 |
2023-03-30 | $47.08 | $47.20 | $46.91 | $47.12 | $47.05 | 13,649 |
2023-03-29 | $46.99 | $47.12 | $46.98 | $47.06 | $46.98 | 13,519 |
2023-03-28 | $46.97 | $47.12 | $46.91 | $46.96 | $46.89 | 16,306 |
2023-03-27 | $47.04 | $47.11 | $46.94 | $47.01 | $46.94 | 11,775 |
2023-03-24 | $47.19 | $47.25 | $47.13 | $47.14 | $47.07 | 30,747 |
2023-03-23 | $47.01 | $47.15 | $47.01 | $47.09 | $47.01 | 24,870 |
2023-03-22 | $46.80 | $47.29 | $46.80 | $47.01 | $46.93 | 19,404 |
2023-03-21 | $46.78 | $46.87 | $46.73 | $46.85 | $46.78 | 13,651 |
2023-03-20 | $46.67 | $46.76 | $46.57 | $46.64 | $46.57 | 25,792 |
2023-03-17 | $46.81 | $46.89 | $46.72 | $46.80 | $46.80 | 8,859 |
2023-03-16 | $46.76 | $46.81 | $46.61 | $46.67 | $46.67 | 18,333 |
2023-03-15 | $46.67 | $46.71 | $46.51 | $46.58 | $46.58 | 8,684 |
2023-03-14 | $46.79 | $46.80 | $46.68 | $46.74 | $46.74 | 14,081 |
2023-03-13 | $47.10 | $47.10 | $46.87 | $46.90 | $46.90 | 17,639 |
2023-03-10 | $46.76 | $46.91 | $46.73 | $46.91 | $46.91 | 26,087 |
2023-03-09 | $46.81 | $46.81 | $46.76 | $46.77 | $46.77 | 18,090 |
2023-03-08 | $46.78 | $46.93 | $46.74 | $46.93 | $46.93 | 14,987 |
2023-03-07 | $46.86 | $46.87 | $46.76 | $46.82 | $46.82 | 18,894 |
2023-03-06 | $46.86 | $46.99 | $46.77 | $46.84 | $46.84 | 14,162 |
2023-03-03 | $46.66 | $47.00 | $46.65 | $46.83 | $46.83 | 27,676 |
2023-03-02 | $46.54 | $46.65 | $46.52 | $46.60 | $46.60 | 20,403 |
2023-03-01 | $46.72 | $46.73 | $46.60 | $46.65 | $46.65 | 23,195 |
2023-02-28 | $46.81 | $46.94 | $46.79 | $46.84 | $46.66 | 17,310 |
2023-02-27 | $46.97 | $47.07 | $46.85 | $46.95 | $46.77 | 28,639 |
2023-02-24 | $46.92 | $46.92 | $46.83 | $46.89 | $46.89 | 20,326 |
2023-02-23 | $46.97 | $47.13 | $46.95 | $47.05 | $47.05 | 81,649 |
2023-02-22 | $46.77 | $46.94 | $46.73 | $46.87 | $46.87 | 75,124 |
2023-02-21 | $46.84 | $46.86 | $46.75 | $46.82 | $46.82 | 39,259 |
2023-02-17 | $46.94 | $47.02 | $46.91 | $47.00 | $47.00 | 13,400 |
2023-02-16 | $47.02 | $47.10 | $47.00 | $47.01 | $47.01 | 14,003 |
2023-02-15 | $47.10 | $47.26 | $47.08 | $47.08 | $47.08 | 57,850 |
2023-02-14 | $47.21 | $47.27 | $47.09 | $47.24 | $47.24 | 32,793 |
2023-02-13 | $47.19 | $47.34 | $47.17 | $47.28 | $47.28 | 43,910 |
2023-02-10 | $47.28 | $47.29 | $47.20 | $47.21 | $47.21 | 21,094 |
2023-02-09 | $47.55 | $47.55 | $47.23 | $47.33 | $47.33 | 26,099 |
2023-02-08 | $47.32 | $47.51 | $47.20 | $47.46 | $47.46 | 52,076 |
2023-02-07 | $47.30 | $47.48 | $47.24 | $47.31 | $47.31 | 33,698 |
2023-02-06 | $47.32 | $47.50 | $47.26 | $47.37 | $47.37 | 26,533 |
2023-02-03 | $47.50 | $47.78 | $47.45 | $47.60 | $47.60 | 91,052 |
2023-02-02 | $47.73 | $47.82 | $47.69 | $47.79 | $47.79 | 55,542 |
2023-02-01 | $47.38 | $47.54 | $47.31 | $47.54 | $47.54 | 31,908 |
2023-01-31 | $47.31 | $47.45 | $47.27 | $47.45 | $47.37 | 169,885 |
2023-01-30 | $47.50 | $47.50 | $47.16 | $47.25 | $47.18 | 59,112 |
2023-01-27 | $47.32 | $47.43 | $47.32 | $47.39 | $47.39 | 84,786 |
2023-01-26 | $47.39 | $47.46 | $47.35 | $47.40 | $47.40 | 49,827 |
2023-01-25 | $47.32 | $47.34 | $47.21 | $47.23 | $47.23 | 35,984 |
2023-01-24 | $47.21 | $47.28 | $47.12 | $47.28 | $47.28 | 57,725 |
2023-01-23 | $47.21 | $47.23 | $47.00 | $47.13 | $47.13 | 233,843 |
2023-01-20 | $47.29 | $47.30 | $47.24 | $47.30 | $47.30 | 126,598 |
2023-01-19 | $47.45 | $47.54 | $47.33 | $47.38 | $47.38 | 35,186 |
2023-01-18 | $47.43 | $47.72 | $47.38 | $47.70 | $47.70 | 146,622 |
2023-01-17 | $46.97 | $47.19 | $46.97 | $47.17 | $47.17 | 17,879 |
2023-01-13 | $47.20 | $47.22 | $47.18 | $47.20 | $47.20 | 16,594 |
2023-01-12 | $47.03 | $47.14 | $46.96 | $47.12 | $47.12 | 24,968 |
2023-01-11 | $46.83 | $46.93 | $46.83 | $46.93 | $46.93 | 11,850 |
2023-01-10 | $46.65 | $46.68 | $46.60 | $46.67 | $46.67 | 21,351 |
2023-01-09 | $46.65 | $46.69 | $46.62 | $46.62 | $46.62 | 15,809 |
2023-01-06 | $46.39 | $46.61 | $46.30 | $46.60 | $46.60 | 58,838 |
2023-01-05 | $46.27 | $46.42 | $46.26 | $46.34 | $46.34 | 14,259 |
2023-01-04 | $46.32 | $46.57 | $46.26 | $46.39 | $46.39 | 47,408 |
2023-01-03 | $46.16 | $46.16 | $46.07 | $46.09 | $46.09 | 9,872 |
2022-12-30 | $46.07 | $46.22 | $45.94 | $45.98 | $45.98 | 39,958 |
2022-12-29 | $46.19 | $46.19 | $46.04 | $46.09 | $46.09 | 69,858 |
2022-12-28 | $46.12 | $46.12 | $45.99 | $46.04 | $45.98 | 18,446 |
2022-12-27 | $46.10 | $46.16 | $46.09 | $46.09 | $46.03 | 39,935 |
2022-12-23 | $46.35 | $46.35 | $46.17 | $46.20 | $46.14 | 71,934 |
2022-12-22 | $46.23 | $46.25 | $46.13 | $46.21 | $46.15 | 27,310 |
2022-12-21 | $46.55 | $46.55 | $46.20 | $46.25 | $46.19 | 917,190 |
2022-12-20 | $46.41 | $46.41 | $46.35 | $46.39 | $46.33 | 40,591 |
2022-12-19 | $46.60 | $46.60 | $46.50 | $46.52 | $46.46 | 44,263 |
2022-12-16 | $46.70 | $46.70 | $46.57 | $46.59 | $46.53 | 28,718 |
2022-12-15 | $46.97 | $46.97 | $46.72 | $46.78 | $46.72 | 60,564 |
2022-12-14 | $46.77 | $46.77 | $46.61 | $46.65 | $46.59 | 53,146 |
2022-12-13 | $47.03 | $47.03 | $46.70 | $46.72 | $46.66 | 53,841 |
2022-12-12 | $46.61 | $46.72 | $46.43 | $46.69 | $46.63 | 196,601 |
2022-12-09 | $46.58 | $46.58 | $46.46 | $46.46 | $46.40 | 29,066 |
2022-12-08 | $46.47 | $46.49 | $46.42 | $46.44 | $46.38 | 22,873 |
2022-12-07 | $46.59 | $46.59 | $46.42 | $46.55 | $46.49 | 32,021 |
2022-12-06 | $46.48 | $46.48 | $46.38 | $46.45 | $46.39 | 57,382 |
2022-12-05 | $46.49 | $46.54 | $46.38 | $46.40 | $46.34 | 95,358 |
2022-12-02 | $46.35 | $46.45 | $46.27 | $46.44 | $46.38 | 37,150 |
2022-12-01 | $46.06 | $46.19 | $46.04 | $46.16 | $46.10 | 64,842 |
2022-11-30 | $45.98 | $46.12 | $45.95 | $46.12 | $45.96 | 51,307 |
2022-11-29 | $46.19 | $46.19 | $45.99 | $46.04 | $45.88 | 85,211 |
2022-11-28 | $46.02 | $46.07 | $45.92 | $45.92 | $45.76 | 53,014 |
2022-11-25 | $45.94 | $46.00 | $45.94 | $45.99 | $45.99 | 5,805 |
2022-11-23 | $45.79 | $45.90 | $45.76 | $45.76 | $45.76 | 103,204 |
2022-11-22 | $45.64 | $45.77 | $45.64 | $45.73 | $45.73 | 70,004 |
2022-11-21 | $45.57 | $45.61 | $45.48 | $45.50 | $45.50 | 66,273 |
2022-11-18 | $45.50 | $45.67 | $45.47 | $45.67 | $45.67 | 101,056 |
2022-11-17 | $45.41 | $45.47 | $45.38 | $45.47 | $45.47 | 59,659 |
2022-11-16 | $45.51 | $45.59 | $45.49 | $45.54 | $45.54 | 55,376 |
2022-11-15 | $45.48 | $45.56 | $45.44 | $45.51 | $45.51 | 86,566 |
2022-11-14 | $45.29 | $45.63 | $45.23 | $45.35 | $45.35 | 122,202 |
2022-11-11 | $45.31 | $45.38 | $45.11 | $45.35 | $45.35 | 38,116 |
2022-11-10 | $44.88 | $45.09 | $44.88 | $45.09 | $45.09 | 37,890 |
2022-11-09 | $44.71 | $44.75 | $44.64 | $44.67 | $44.67 | 51,517 |
2022-11-08 | $44.68 | $44.74 | $44.67 | $44.71 | $44.71 | 17,128 |
2022-11-07 | $44.64 | $44.64 | $44.48 | $44.57 | $44.57 | 79,589 |
2022-11-04 | $44.56 | $44.57 | $44.50 | $44.56 | $44.56 | 23,709 |
2022-11-03 | $44.52 | $44.52 | $44.43 | $44.46 | $44.46 | 30,226 |
2022-11-02 | $44.56 | $44.64 | $44.42 | $44.46 | $44.46 | 26,020 |
2022-11-01 | $44.65 | $44.65 | $44.52 | $44.59 | $44.59 | 79,239 |
2022-10-31 | $44.59 | $44.61 | $44.51 | $44.54 | $44.46 | 79,724 |
2022-10-28 | $44.49 | $44.60 | $44.49 | $44.55 | $44.47 | 48,597 |
2022-10-27 | $44.50 | $44.55 | $44.32 | $44.39 | $44.31 | 75,385 |
2022-10-26 | $44.39 | $44.45 | $44.35 | $44.38 | $44.30 | 57,248 |
2022-10-25 | $44.03 | $44.45 | $44.02 | $44.41 | $44.33 | 136,667 |
2022-10-24 | $44.04 | $44.11 | $43.93 | $44.11 | $44.03 | 125,216 |
2022-10-21 | $44.05 | $44.06 | $43.92 | $44.01 | $43.93 | 38,327 |
2022-10-20 | $44.24 | $44.24 | $44.07 | $44.13 | $44.05 | 21,134 |
2022-10-19 | $44.33 | $44.33 | $44.18 | $44.21 | $44.13 | 13,554 |
2022-10-18 | $44.30 | $44.30 | $44.22 | $44.25 | $44.18 | 37,436 |
2022-10-17 | $44.23 | $44.25 | $44.15 | $44.16 | $44.08 | 41,934 |
2022-10-14 | $44.04 | $44.07 | $43.87 | $43.92 | $43.84 | 36,622 |
2022-10-13 | $44.31 | $46.18 | $44.06 | $44.12 | $44.04 | 39,558 |
2022-10-12 | $44.14 | $44.14 | $44.00 | $44.01 | $43.93 | 62,956 |
2022-10-11 | $44.44 | $44.46 | $44.20 | $44.24 | $44.16 | 39,169 |
2022-10-10 | $44.59 | $44.62 | $44.49 | $44.58 | $44.58 | 46,368 |
2022-10-07 | $44.80 | $44.80 | $44.64 | $44.69 | $44.69 | 23,779 |
2022-10-06 | $44.88 | $44.92 | $44.81 | $44.87 | $44.87 | 134,645 |
2022-10-05 | $44.88 | $44.92 | $44.81 | $44.89 | $44.89 | 34,626 |
2022-10-04 | $44.79 | $44.79 | $44.66 | $44.71 | $44.71 | 36,680 |
2022-10-03 | $44.50 | $44.60 | $44.49 | $44.53 | $44.53 | 53,733 |
2022-09-30 | $44.59 | $44.60 | $44.38 | $44.47 | $44.47 | 19,655 |
2022-09-29 | $44.47 | $44.47 | $44.33 | $44.35 | $44.35 | 20,272 |
2022-09-28 | $44.73 | $44.77 | $44.50 | $44.55 | $44.55 | 42,340 |
2022-09-27 | $45.06 | $45.09 | $44.98 | $45.05 | $45.05 | 60,358 |
2022-09-26 | $45.24 | $45.26 | $45.15 | $45.22 | $45.22 | 48,208 |
2022-09-23 | $45.48 | $45.50 | $45.43 | $45.47 | $45.47 | 16,076 |
2022-09-22 | $45.49 | $45.51 | $45.47 | $45.48 | $45.48 | 22,332 |
2022-09-21 | $45.49 | $45.64 | $45.49 | $45.53 | $45.53 | 42,923 |
2022-09-20 | $45.60 | $45.61 | $45.55 | $45.57 | $45.57 | 58,318 |
2022-09-19 | $45.64 | $45.65 | $45.61 | $45.62 | $45.62 | 42,618 |
2022-09-16 | $45.60 | $45.67 | $45.56 | $45.63 | $45.63 | 45,820 |
2022-09-15 | $45.75 | $45.77 | $45.64 | $45.69 | $45.69 | 132,667 |
2022-09-14 | $45.74 | $45.75 | $45.69 | $45.74 | $45.74 | 26,351 |
2022-09-13 | $45.82 | $45.84 | $45.78 | $45.84 | $45.84 | 59,861 |
2022-09-12 | $45.82 | $45.82 | $45.74 | $45.77 | $45.77 | 40,948 |
2022-09-09 | $45.65 | $45.72 | $45.65 | $45.71 | $45.71 | 56,529 |
2022-09-08 | $45.62 | $45.71 | $45.53 | $45.62 | $45.62 | 51,230 |
2022-09-07 | $45.50 | $45.53 | $45.44 | $45.48 | $45.48 | 37,265 |
2022-09-06 | $45.64 | $45.67 | $45.54 | $45.55 | $45.55 | 32,115 |
2022-09-02 | $45.58 | $45.62 | $45.54 | $45.57 | $45.57 | 30,406 |
2022-09-01 | $45.62 | $45.70 | $45.57 | $45.67 | $45.67 | 26,184 |
2022-08-31 | $45.92 | $45.92 | $45.83 | $45.85 | $45.73 | 20,481 |
2022-08-30 | $46.04 | $46.07 | $45.99 | $46.02 | $45.90 | 28,841 |
2022-08-29 | $46.10 | $46.12 | $46.06 | $46.10 | $45.98 | 22,846 |
2022-08-26 | $46.11 | $46.14 | $46.07 | $46.08 | $45.96 | 7,223 |
2022-08-25 | $46.25 | $46.31 | $46.18 | $46.29 | $46.17 | 25,512 |
2022-08-24 | $46.12 | $46.12 | $46.05 | $46.07 | $45.95 | 21,375 |
2022-08-23 | $46.09 | $46.15 | $46.05 | $46.05 | $45.93 | 46,111 |
2022-08-22 | $46.19 | $46.19 | $46.12 | $46.18 | $46.06 | 33,823 |
2022-08-19 | $46.33 | $46.55 | $46.33 | $46.38 | $46.26 | 82,090 |
2022-08-18 | $46.60 | $46.64 | $46.54 | $46.62 | $46.50 | 47,844 |
2022-08-17 | $46.53 | $46.62 | $46.46 | $46.59 | $46.47 | 88,909 |
2022-08-16 | $46.52 | $46.73 | $46.50 | $46.73 | $46.61 | 113,334 |
2022-08-15 | $46.54 | $46.60 | $46.40 | $46.41 | $46.29 | 88,438 |
2022-08-12 | $46.49 | $46.54 | $46.40 | $46.43 | $46.31 | 109,253 |
2022-08-11 | $46.50 | $46.55 | $46.40 | $46.53 | $46.41 | 50,703 |
2022-08-10 | $46.50 | $46.52 | $46.36 | $46.49 | $46.37 | 17,336 |
2022-08-09 | $46.35 | $46.38 | $46.24 | $46.24 | $46.12 | 6,864 |
2022-08-08 | $46.35 | $46.35 | $46.28 | $46.30 | $46.19 | 16,071 |
2022-08-05 | $46.15 | $46.28 | $46.13 | $46.21 | $46.09 | 20,599 |
2022-08-04 | $46.24 | $46.39 | $46.24 | $46.27 | $46.15 | 23,918 |
2022-08-03 | $46.15 | $46.27 | $46.08 | $46.26 | $46.14 | 34,719 |
2022-08-02 | $46.18 | $46.23 | $46.13 | $46.18 | $46.06 | 30,379 |
2022-08-01 | $46.12 | $46.27 | $46.08 | $46.26 | $46.14 | 40,123 |
2022-07-29 | $46.10 | $46.33 | $46.07 | $46.31 | $46.08 | 44,865 |
2022-07-28 | $45.92 | $46.16 | $45.92 | $46.16 | $45.93 | 24,860 |
2022-07-27 | $45.84 | $45.96 | $45.74 | $45.96 | $45.73 | 52,154 |
2022-07-26 | $45.72 | $45.82 | $45.69 | $45.75 | $45.52 | 31,388 |
2022-07-25 | $45.64 | $45.91 | $45.64 | $45.91 | $45.68 | 85,527 |
2022-07-22 | $45.69 | $45.74 | $45.57 | $45.74 | $45.51 | 26,739 |
2022-07-21 | $45.36 | $45.58 | $45.36 | $45.55 | $45.32 | 24,806 |
2022-07-20 | $45.15 | $45.30 | $45.15 | $45.30 | $45.07 | 30,382 |
2022-07-19 | $45.01 | $45.10 | $45.00 | $45.03 | $44.80 | 25,027 |
2022-07-18 | $44.88 | $45.01 | $44.87 | $45.01 | $44.78 | 63,754 |
2022-07-15 | $44.80 | $44.97 | $44.80 | $44.93 | $44.70 | 17,118 |
2022-07-14 | $44.76 | $44.92 | $44.75 | $44.81 | $44.58 | 41,323 |
2022-07-13 | $44.79 | $44.94 | $44.78 | $44.86 | $44.63 | 21,020 |
2022-07-12 | $45.05 | $45.10 | $44.92 | $45.02 | $44.79 | 111,294 |
2022-07-11 | $44.97 | $45.09 | $44.97 | $45.00 | $44.77 | 14,315 |
2022-07-08 | $44.98 | $45.03 | $44.92 | $44.92 | $44.69 | 10,314 |
2022-07-07 | $44.81 | $45.01 | $44.79 | $44.85 | $44.62 | 124,499 |
2022-07-06 | $44.86 | $44.92 | $44.73 | $44.81 | $44.58 | 26,439 |
2022-07-05 | $45.06 | $45.06 | $44.79 | $44.96 | $44.73 | 74,310 |
2022-07-01 | $44.97 | $45.05 | $44.97 | $45.02 | $44.80 | 20,813 |
2022-06-30 | $44.91 | $45.02 | $44.91 | $44.94 | $44.56 | 39,047 |
2022-06-29 | $45.32 | $45.32 | $44.98 | $45.07 | $44.69 | 29,323 |
2022-06-28 | $45.15 | $45.23 | $45.14 | $45.17 | $44.79 | 32,522 |
2022-06-27 | $45.13 | $45.21 | $45.09 | $45.13 | $44.75 | 26,479 |
2022-06-24 | $45.24 | $45.32 | $45.23 | $45.24 | $44.86 | 14,206 |
2022-06-23 | $45.39 | $45.46 | $45.37 | $45.39 | $45.01 | 12,381 |
2022-06-22 | $45.34 | $45.49 | $45.33 | $45.48 | $45.10 | 19,496 |
2022-06-21 | $45.31 | $45.34 | $45.23 | $45.32 | $44.94 | 41,343 |
2022-06-17 | $45.21 | $45.38 | $45.21 | $45.37 | $44.99 | 28,100 |
2022-06-16 | $45.27 | $45.29 | $45.12 | $45.12 | $44.74 | 34,734 |
2022-06-15 | $45.74 | $45.74 | $45.57 | $45.67 | $45.29 | 25,821 |
2022-06-14 | $45.48 | $45.50 | $45.32 | $45.43 | $45.05 | 26,390 |
2022-06-13 | $45.73 | $45.87 | $45.50 | $45.57 | $45.19 | 15,951 |
2022-06-10 | $46.34 | $46.35 | $46.16 | $46.24 | $45.85 | 45,458 |
2022-06-09 | $46.50 | $46.57 | $46.48 | $46.55 | $46.16 | 21,735 |
2022-06-08 | $46.75 | $46.75 | $46.60 | $46.60 | $46.21 | 22,351 |
2022-06-07 | $46.75 | $46.85 | $46.69 | $46.80 | $46.41 | 42,223 |
2022-06-06 | $46.81 | $46.88 | $46.70 | $46.79 | $46.40 | 43,307 |
2022-06-03 | $46.73 | $46.82 | $46.73 | $46.82 | $46.43 | 16,942 |
2022-06-02 | $46.87 | $46.90 | $46.79 | $46.88 | $46.49 | 22,613 |
2022-06-01 | $46.84 | $46.84 | $46.70 | $46.75 | $46.36 | 61,148 |
2022-05-31 | $46.94 | $46.94 | $46.84 | $46.84 | $46.34 | 12,794 |
2022-05-27 | $46.92 | $47.02 | $46.92 | $46.98 | $46.48 | 22,898 |
2022-05-26 | $46.85 | $46.89 | $46.80 | $46.88 | $46.38 | 37,164 |
2022-05-25 | $46.67 | $46.78 | $46.66 | $46.77 | $46.27 | 13,953 |
2022-05-24 | $46.59 | $46.60 | $46.56 | $46.60 | $46.10 | 33,809 |
2022-05-23 | $46.61 | $46.61 | $46.54 | $46.55 | $46.05 | 40,680 |
2022-05-20 | $46.65 | $46.65 | $46.54 | $46.59 | $46.09 | 18,931 |
2022-05-19 | $46.53 | $46.64 | $46.50 | $46.55 | $46.05 | 31,674 |
2022-05-18 | $46.73 | $46.73 | $46.58 | $46.63 | $46.13 | 14,783 |
2022-05-17 | $46.63 | $46.70 | $46.55 | $46.62 | $46.12 | 34,012 |
2022-05-16 | $46.58 | $46.60 | $46.53 | $46.53 | $46.03 | 25,030 |
2022-05-13 | $46.51 | $46.58 | $46.44 | $46.49 | $45.99 | 43,183 |
2022-05-12 | $46.53 | $46.63 | $46.53 | $46.59 | $46.09 | 35,146 |
2022-05-11 | $46.50 | $46.58 | $46.46 | $46.47 | $45.97 | 48,495 |
2022-05-10 | $46.50 | $46.50 | $46.46 | $46.48 | $45.98 | 26,739 |
2022-05-09 | $46.40 | $46.47 | $46.39 | $46.44 | $45.94 | 16,298 |
2022-05-06 | $46.74 | $46.74 | $46.66 | $46.67 | $46.17 | 62,744 |
2022-05-05 | $47.01 | $47.04 | $46.83 | $46.86 | $46.36 | 298,936 |
2022-05-04 | $46.96 | $47.05 | $46.92 | $47.05 | $46.54 | 22,927 |
2022-05-03 | $47.07 | $47.07 | $47.03 | $47.03 | $46.53 | 37,505 |
2022-05-02 | $47.17 | $47.17 | $46.97 | $47.05 | $46.54 | 30,083 |
2022-04-29 | $47.42 | $47.52 | $47.39 | $47.41 | $46.64 | 12,170 |
2022-04-28 | $47.52 | $47.62 | $47.48 | $47.50 | $46.73 | 29,750 |
2022-04-27 | $47.68 | $47.72 | $47.60 | $47.60 | $46.83 | 20,635 |
2022-04-26 | $47.83 | $47.85 | $47.78 | $47.81 | $47.03 | 10,997 |
2022-04-25 | $47.90 | $48.00 | $47.89 | $47.94 | $47.15 | 107,521 |
2022-04-22 | $48.08 | $48.14 | $47.82 | $47.83 | $47.05 | 42,509 |
2022-04-21 | $48.12 | $48.20 | $48.04 | $48.10 | $47.32 | 16,105 |
2022-04-20 | $48.15 | $48.22 | $48.08 | $48.22 | $47.44 | 17,704 |
2022-04-19 | $48.23 | $48.23 | $48.12 | $48.18 | $47.39 | 18,280 |
2022-04-18 | $48.24 | $48.24 | $48.15 | $48.19 | $47.41 | 20,228 |
2022-04-14 | $48.25 | $48.33 | $48.20 | $48.21 | $47.43 | 19,210 |
2022-04-13 | $48.39 | $48.40 | $48.28 | $48.34 | $47.56 | 12,089 |
2022-04-12 | $48.44 | $48.48 | $48.36 | $48.41 | $47.62 | 12,449 |
2022-04-11 | $48.45 | $48.45 | $48.34 | $48.34 | $47.55 | 21,423 |
2022-04-08 | $48.62 | $48.64 | $48.49 | $48.56 | $47.76 | 13,454 |
2022-04-07 | $48.70 | $48.70 | $48.65 | $48.66 | $47.87 | 10,828 |
2022-04-06 | $48.71 | $48.71 | $48.65 | $48.68 | $47.88 | 12,012 |
2022-04-05 | $48.82 | $48.83 | $48.75 | $48.79 | $47.99 | 21,827 |
2022-04-04 | $48.79 | $48.89 | $48.79 | $48.87 | $48.07 | 11,790 |
2022-04-01 | $48.76 | $48.81 | $48.76 | $48.78 | $47.99 | 10,186 |
2022-03-31 | $48.96 | $48.96 | $48.87 | $48.92 | $48.03 | 25,530 |
2022-03-30 | $48.81 | $48.84 | $48.79 | $48.81 | $47.91 | 35,555 |
2022-03-29 | $48.83 | $48.93 | $48.64 | $48.75 | $47.85 | 78,487 |
2022-03-28 | $48.69 | $48.73 | $48.69 | $48.72 | $47.83 | 14,818 |
2022-03-25 | $48.74 | $48.75 | $48.71 | $48.74 | $47.84 | 18,051 |
2022-03-24 | $48.70 | $48.76 | $48.70 | $48.75 | $47.85 | 13,214 |
2022-03-23 | $48.74 | $48.79 | $48.72 | $48.77 | $47.87 | 47,948 |
2022-03-22 | $48.69 | $48.73 | $48.69 | $48.72 | $47.82 | 7,454 |
2022-03-21 | $48.69 | $48.71 | $48.68 | $48.70 | $47.80 | 11,983 |
2022-03-18 | $48.70 | $48.77 | $48.67 | $48.77 | $47.87 | 44,371 |
2022-03-17 | $48.63 | $48.69 | $48.61 | $48.69 | $47.79 | 6,670 |
2022-03-16 | $48.43 | $48.54 | $48.41 | $48.49 | $47.60 | 14,035 |
2022-03-15 | $48.30 | $48.34 | $48.29 | $48.31 | $47.42 | 70,008 |
2022-03-14 | $48.31 | $48.41 | $48.26 | $48.32 | $47.43 | 20,693 |
2022-03-11 | $48.24 | $48.34 | $48.19 | $48.32 | $47.43 | 103,318 |
2022-03-10 | $48.21 | $48.26 | $48.11 | $48.22 | $47.33 | 11,760 |
2022-03-09 | $47.80 | $48.18 | $47.80 | $48.05 | $47.17 | 32,536 |
2022-03-08 | $47.95 | $48.08 | $47.94 | $48.02 | $47.13 | 27,434 |
2022-03-07 | $48.16 | $48.23 | $47.97 | $48.05 | $47.16 | 29,163 |
2022-03-04 | $48.51 | $48.54 | $48.42 | $48.46 | $47.57 | 10,857 |
2022-03-03 | $48.66 | $48.69 | $48.60 | $48.62 | $47.73 | 19,509 |
2022-03-02 | $48.75 | $48.75 | $48.66 | $48.68 | $47.79 | 14,814 |
2022-03-01 | $48.80 | $48.96 | $48.80 | $48.94 | $48.04 | 17,378 |
2022-02-28 | $48.83 | $48.98 | $48.83 | $48.98 | $47.95 | 18,181 |
2022-02-25 | $49.10 | $49.10 | $49.01 | $49.04 | $48.01 | 14,724 |
2022-02-24 | $48.76 | $48.94 | $48.76 | $48.92 | $47.89 | 22,720 |
2022-02-23 | $49.19 | $49.27 | $49.16 | $49.21 | $48.18 | 34,392 |
2022-02-22 | $49.10 | $49.17 | $49.10 | $49.16 | $48.13 | 34,595 |
2022-02-18 | $49.33 | $49.34 | $49.30 | $49.32 | $48.29 | 16,873 |
2022-02-17 | $49.41 | $49.41 | $49.38 | $49.38 | $48.35 | 16,162 |
2022-02-16 | $49.42 | $49.44 | $49.39 | $49.44 | $48.40 | 12,040 |
2022-02-15 | $49.31 | $49.35 | $49.31 | $49.34 | $48.31 | 9,378 |
2022-02-14 | $49.26 | $49.31 | $49.26 | $49.29 | $48.25 | 21,527 |
2022-02-11 | $49.45 | $49.45 | $49.36 | $49.39 | $48.35 | 16,426 |
2022-02-10 | $49.48 | $49.49 | $49.43 | $49.45 | $48.41 | 38,062 |
2022-02-09 | $49.52 | $49.59 | $49.52 | $49.59 | $48.55 | 13,008 |
2022-02-08 | $49.42 | $49.47 | $49.42 | $49.45 | $48.41 | 15,746 |
2022-02-07 | $49.56 | $49.56 | $49.39 | $49.42 | $48.38 | 13,902 |
2022-02-04 | $49.58 | $49.60 | $49.51 | $49.52 | $48.48 | 43,893 |
2022-02-03 | $49.96 | $49.99 | $49.67 | $49.72 | $48.68 | 115,014 |
2022-02-02 | $50.07 | $50.13 | $50.05 | $50.08 | $49.03 | 111,309 |
2022-02-01 | $49.96 | $50.03 | $49.96 | $50.01 | $48.96 | 23,837 |
2022-01-31 | $49.98 | $50.04 | $49.98 | $50.04 | $48.90 | 29,057 |
2022-01-28 | $50.18 | $50.21 | $50.06 | $50.12 | $48.98 | 79,411 |
2022-01-27 | $50.28 | $50.30 | $50.27 | $50.29 | $49.14 | 21,208 |
2022-01-26 | $50.34 | $50.37 | $50.26 | $50.29 | $49.14 | 27,046 |
2022-01-25 | $50.28 | $50.28 | $50.21 | $50.27 | $49.12 | 27,924 |
2022-01-24 | $50.31 | $50.32 | $50.21 | $50.26 | $49.11 | 52,048 |
2022-01-21 | $50.43 | $50.44 | $50.40 | $50.43 | $49.28 | 31,010 |
2022-01-20 | $50.43 | $50.50 | $50.43 | $50.45 | $49.30 | 42,234 |
2022-01-19 | $50.37 | $50.38 | $50.25 | $50.36 | $49.21 | 47,088 |
2022-01-18 | $50.31 | $50.35 | $50.28 | $50.32 | $49.17 | 134,943 |
2022-01-14 | $50.44 | $50.44 | $50.40 | $50.43 | $49.28 | 29,997 |
2022-01-13 | $50.45 | $50.53 | $50.45 | $50.49 | $49.33 | 41,104 |
2022-01-12 | $50.57 | $50.57 | $50.50 | $50.55 | $49.40 | 40,648 |
2022-01-11 | $50.48 | $50.52 | $50.47 | $50.52 | $49.37 | 12,170 |
2022-01-10 | $50.51 | $50.51 | $50.48 | $50.49 | $49.34 | 22,346 |
2022-01-07 | $50.51 | $50.57 | $50.51 | $50.57 | $49.42 | 42,444 |
2022-01-06 | $50.56 | $50.60 | $50.56 | $50.59 | $49.44 | 28,392 |
2022-01-05 | $50.75 | $50.75 | $50.65 | $50.65 | $49.50 | 29,984 |
2022-01-04 | $50.67 | $50.73 | $50.67 | $50.73 | $49.57 | 33,092 |
2022-01-03 | $50.67 | $50.74 | $50.65 | $50.71 | $49.55 | 43,029 |
2021-12-31 | $50.64 | $50.65 | $50.62 | $50.64 | $49.48 | 25,275 |
2021-12-30 | $50.64 | $50.70 | $50.64 | $50.69 | $49.53 | 32,748 |
2021-12-29 | $50.77 | $50.84 | $50.77 | $50.83 | $49.46 | 358,747 |
2021-12-28 | $50.70 | $53.60 | $50.70 | $50.80 | $49.43 | 40,416 |
2021-12-27 | $50.65 | $50.73 | $50.65 | $50.73 | $49.36 | 20,850 |
2021-12-23 | $50.90 | $50.90 | $50.71 | $50.73 | $49.36 | 17,648 |
2021-12-22 | $50.63 | $50.70 | $50.63 | $50.70 | $49.33 | 23,703 |
2021-12-21 | $50.66 | $50.70 | $50.64 | $50.68 | $49.31 | 54,636 |
2021-12-20 | $50.63 | $50.63 | $50.60 | $50.63 | $49.26 | 71,857 |
2021-12-17 | $50.65 | $50.67 | $50.62 | $50.66 | $49.29 | 14,953 |
2021-12-16 | $50.68 | $50.69 | $50.65 | $50.66 | $49.29 | 16,966 |
2021-12-15 | $50.61 | $50.65 | $50.60 | $50.65 | $49.28 | 10,593 |
2021-12-14 | $50.61 | $50.65 | $50.60 | $50.60 | $49.24 | 50,731 |
2021-12-13 | $50.64 | $50.67 | $50.64 | $50.65 | $49.28 | 16,812 |
2021-12-10 | $50.63 | $50.66 | $50.62 | $50.64 | $49.27 | 6,021 |
2021-12-09 | $50.69 | $50.69 | $50.61 | $50.63 | $49.26 | 21,810 |
2021-12-08 | $50.56 | $50.61 | $50.55 | $50.58 | $49.22 | 62,839 |
2021-12-07 | $50.58 | $50.60 | $50.56 | $50.57 | $49.21 | 51,018 |
2021-12-06 | $50.46 | $50.49 | $50.45 | $50.48 | $49.12 | 13,984 |
2021-12-03 | $50.46 | $50.46 | $50.42 | $50.45 | $49.09 | 10,968 |
2021-12-02 | $50.41 | $50.46 | $50.41 | $50.45 | $49.09 | 11,070 |
2021-12-01 | $50.34 | $50.37 | $50.32 | $50.32 | $48.96 | 15,523 |
2021-11-30 | $50.41 | $50.42 | $50.37 | $50.38 | $48.91 | 14,912 |
2021-11-29 | $50.81 | $50.81 | $50.43 | $50.47 | $49.01 | 32,795 |
2021-11-26 | $50.50 | $50.50 | $50.31 | $50.37 | $48.90 | 7,456 |
2021-11-24 | $50.69 | $50.70 | $50.65 | $50.69 | $49.21 | 16,441 |
2021-11-23 | $50.70 | $50.70 | $50.65 | $50.67 | $49.20 | 15,290 |
2021-11-22 | $50.79 | $50.81 | $50.75 | $50.75 | $49.27 | 25,409 |
2021-11-19 | $50.86 | $50.86 | $50.82 | $50.84 | $49.36 | 30,456 |
2021-11-18 | $50.87 | $50.87 | $50.73 | $50.82 | $49.34 | 21,368 |
2021-11-17 | $50.87 | $50.90 | $50.82 | $50.86 | $49.38 | 26,721 |
2021-11-16 | $50.90 | $50.91 | $50.88 | $50.89 | $49.41 | 9,551 |
2021-11-15 | $51.14 | $51.14 | $50.87 | $50.88 | $49.40 | 12,560 |
2021-11-12 | $50.94 | $50.94 | $50.90 | $50.93 | $49.45 | 61,369 |
2021-11-11 | $50.87 | $50.93 | $50.87 | $50.93 | $49.45 | 16,641 |
2021-11-10 | $50.87 | $50.96 | $50.82 | $50.85 | $49.37 | 28,162 |
2021-11-09 | $50.92 | $50.92 | $50.89 | $50.91 | $49.43 | 12,610 |
2021-11-08 | $50.89 | $51.03 | $50.88 | $50.92 | $49.44 | 26,603 |
2021-11-05 | $50.71 | $50.90 | $50.71 | $50.87 | $49.39 | 63,974 |
2021-11-04 | $50.82 | $50.90 | $50.81 | $50.86 | $49.38 | 96,271 |
2021-11-03 | $50.71 | $50.73 | $50.60 | $50.73 | $49.25 | 32,644 |
2021-11-02 | $50.73 | $50.73 | $50.70 | $50.72 | $49.24 | 14,803 |
2021-11-01 | $50.71 | $50.71 | $50.68 | $50.69 | $49.22 | 12,260 |
2021-10-29 | $50.86 | $50.88 | $50.83 | $50.86 | $49.28 | 20,311 |
2021-10-28 | $51.10 | $51.10 | $50.87 | $50.89 | $49.31 | 18,790 |
2021-10-27 | $50.95 | $50.97 | $50.94 | $50.95 | $49.37 | 19,359 |
2021-10-26 | $50.94 | $50.99 | $50.94 | $50.99 | $49.42 | 28,413 |
2021-10-25 | $50.89 | $50.98 | $50.89 | $50.97 | $49.40 | 40,830 |
2021-10-22 | $50.93 | $50.96 | $50.92 | $50.94 | $49.36 | 14,700 |
2021-10-21 | $50.98 | $50.98 | $50.93 | $50.95 | $49.38 | 19,624 |
2021-10-20 | $51.00 | $51.02 | $50.99 | $51.02 | $49.44 | 8,156 |
2021-10-19 | $50.94 | $51.00 | $50.94 | $51.00 | $49.43 | 19,274 |
2021-10-18 | $50.96 | $50.99 | $50.95 | $50.97 | $49.39 | 22,082 |
2021-10-15 | $51.01 | $51.05 | $51.01 | $51.04 | $49.46 | 51,502 |
2021-10-14 | $51.00 | $51.04 | $50.99 | $51.02 | $49.45 | 14,260 |
2021-10-13 | $50.91 | $50.92 | $50.89 | $50.90 | $49.33 | 11,130 |
2021-10-12 | $50.97 | $50.99 | $50.92 | $50.95 | $49.37 | 41,573 |
2021-10-11 | $51.01 | $51.02 | $50.99 | $51.00 | $49.42 | 19,045 |
2021-10-08 | $51.06 | $51.08 | $51.05 | $51.08 | $49.50 | 26,689 |
2021-10-07 | $51.15 | $51.15 | $51.09 | $51.09 | $49.51 | 21,134 |
2021-10-06 | $51.09 | $51.17 | $51.00 | $51.12 | $49.54 | 147,111 |
2021-10-05 | $51.15 | $51.17 | $51.13 | $51.16 | $49.58 | 28,214 |
2021-10-04 | $51.23 | $51.24 | $51.18 | $51.19 | $49.61 | 18,553 |
2021-10-01 | $51.22 | $51.25 | $51.22 | $51.24 | $49.66 | 18,611 |
2021-09-30 | $51.31 | $51.39 | $51.31 | $51.38 | $49.69 | 45,530 |
2021-09-29 | $51.40 | $51.43 | $51.38 | $51.43 | $49.74 | 34,527 |
2021-09-28 | $51.30 | $51.36 | $51.26 | $51.33 | $49.64 | 20,056 |
2021-09-27 | $51.43 | $51.43 | $51.33 | $51.36 | $49.67 | 26,214 |
2021-09-24 | $51.48 | $51.49 | $51.46 | $51.47 | $49.78 | 13,286 |
2021-09-23 | $51.38 | $51.55 | $51.38 | $51.49 | $49.80 | 13,306 |
2021-09-22 | $51.51 | $51.54 | $51.51 | $51.52 | $49.83 | 14,395 |
2021-09-21 | $51.53 | $51.53 | $51.50 | $51.51 | $49.81 | 13,901 |
2021-09-20 | $51.51 | $51.52 | $51.47 | $51.51 | $49.82 | 26,375 |
2021-09-17 | $51.59 | $51.60 | $51.57 | $51.59 | $49.89 | 16,999 |
2021-09-16 | $51.66 | $51.66 | $51.58 | $51.62 | $49.93 | 17,620 |
2021-09-15 | $51.57 | $51.63 | $51.57 | $51.60 | $49.91 | 25,566 |
2021-09-14 | $51.54 | $51.61 | $51.54 | $51.60 | $49.91 | 19,531 |
2021-09-13 | $51.58 | $51.77 | $51.58 | $51.61 | $49.92 | 52,125 |
2021-09-10 | $51.85 | $51.85 | $51.55 | $51.59 | $49.90 | 14,080 |
2021-09-09 | $51.57 | $51.70 | $51.53 | $51.56 | $49.87 | 44,458 |
2021-09-08 | $51.58 | $51.59 | $51.56 | $51.58 | $49.88 | 11,819 |
2021-09-07 | $51.54 | $51.58 | $51.54 | $51.56 | $49.87 | 15,337 |
2021-09-03 | $51.56 | $51.59 | $51.56 | $51.58 | $49.88 | 11,334 |
2021-09-02 | $51.56 | $51.59 | $51.56 | $51.59 | $49.89 | 8,691 |
2021-09-01 | $51.56 | $51.58 | $51.54 | $51.56 | $49.87 | 11,774 |
2021-08-31 | $51.61 | $51.64 | $51.61 | $51.63 | $49.84 | 9,215 |
2021-08-30 | $51.55 | $51.58 | $51.54 | $51.55 | $49.76 | 45,897 |
2021-08-27 | $51.51 | $51.58 | $51.51 | $51.58 | $49.79 | 12,805 |
2021-08-26 | $51.51 | $51.52 | $51.49 | $51.50 | $49.71 | 11,595 |
2021-08-25 | $51.51 | $51.54 | $51.51 | $51.53 | $49.74 | 18,578 |
2021-08-24 | $51.39 | $51.52 | $51.39 | $51.51 | $49.72 | 19,369 |
2021-08-23 | $51.45 | $51.47 | $51.44 | $51.47 | $49.68 | 16,835 |
2021-08-20 | $51.46 | $51.48 | $51.45 | $51.48 | $49.70 | 8,624 |
2021-08-19 | $51.46 | $51.50 | $51.46 | $51.49 | $49.70 | 7,663 |
2021-08-18 | $51.48 | $51.54 | $51.48 | $51.51 | $49.72 | 18,492 |
2021-08-17 | $51.51 | $51.51 | $51.48 | $51.50 | $49.71 | 12,604 |
2021-08-16 | $51.44 | $51.50 | $51.44 | $51.50 | $49.71 | 22,880 |
2021-08-13 | $51.47 | $51.49 | $51.46 | $51.48 | $49.70 | 12,739 |
2021-08-12 | $51.49 | $51.53 | $51.49 | $51.53 | $49.74 | 24,834 |
2021-08-11 | $51.46 | $51.49 | $51.46 | $51.49 | $49.70 | 23,310 |
2021-08-10 | $51.54 | $51.54 | $51.48 | $51.49 | $49.70 | 10,883 |
2021-08-09 | $51.50 | $51.51 | $51.48 | $51.50 | $49.71 | 7,949 |
2021-08-06 | $51.69 | $51.69 | $51.51 | $51.53 | $49.74 | 17,190 |
2021-08-05 | $51.52 | $51.53 | $51.51 | $51.52 | $49.73 | 17,510 |
2021-08-04 | $51.51 | $51.55 | $51.51 | $51.52 | $49.73 | 14,049 |
2021-08-03 | $51.50 | $51.55 | $51.47 | $51.52 | $49.73 | 19,502 |
2021-08-02 | $51.73 | $51.73 | $51.46 | $51.48 | $49.70 | 14,746 |
2021-07-30 | $51.53 | $51.58 | $51.53 | $51.56 | $49.68 | 8,876 |
2021-07-29 | $51.50 | $51.51 | $51.47 | $51.50 | $49.62 | 13,440 |
2021-07-28 | $51.49 | $51.50 | $51.48 | $51.50 | $49.62 | 10,319 |
2021-07-27 | $51.46 | $51.48 | $51.44 | $51.46 | $49.59 | 18,797 |
2021-07-26 | $51.45 | $51.48 | $51.44 | $51.48 | $49.60 | 9,888 |
2021-07-23 | $51.49 | $51.50 | $51.49 | $51.49 | $49.61 | 10,008 |
2021-07-22 | $51.44 | $51.52 | $51.44 | $51.48 | $49.60 | 16,114 |
2021-07-21 | $51.44 | $51.47 | $51.41 | $51.44 | $49.57 | 25,197 |
2021-07-20 | $51.37 | $51.43 | $51.37 | $51.43 | $49.56 | 13,161 |
2021-07-19 | $51.42 | $51.42 | $51.35 | $51.37 | $49.50 | 14,912 |
2021-07-16 | $51.48 | $51.49 | $51.46 | $51.48 | $49.60 | 15,221 |
2021-07-15 | $51.43 | $51.69 | $51.43 | $51.50 | $49.62 | 42,860 |
2021-07-14 | $51.42 | $51.48 | $51.42 | $51.48 | $49.60 | 29,904 |
2021-07-13 | $51.44 | $51.47 | $51.43 | $51.46 | $49.58 | 13,921 |
2021-07-12 | $51.42 | $51.46 | $51.40 | $51.45 | $49.57 | 27,805 |
2021-07-09 | $51.38 | $51.41 | $51.38 | $51.40 | $49.53 | 11,351 |
2021-07-08 | $51.32 | $51.38 | $51.32 | $51.36 | $49.48 | 27,137 |
2021-07-07 | $51.55 | $51.55 | $51.37 | $51.37 | $49.50 | 9,318 |
2021-07-06 | $51.41 | $51.43 | $51.35 | $51.40 | $49.52 | 27,889 |
2021-07-02 | $51.46 | $51.46 | $51.41 | $51.46 | $49.58 | 8,639 |
2021-07-01 | $51.43 | $51.44 | $51.38 | $51.44 | $49.57 | 16,947 |
2021-06-30 | $51.51 | $51.53 | $51.48 | $51.53 | $49.56 | 15,914 |
2021-06-29 | $51.46 | $51.52 | $51.46 | $51.52 | $49.55 | 10,993 |
2021-06-28 | $51.54 | $51.54 | $51.49 | $51.53 | $49.56 | 67,686 |
2021-06-25 | $51.52 | $51.57 | $51.51 | $51.52 | $49.55 | 30,584 |
2021-06-24 | $51.46 | $51.80 | $51.46 | $51.58 | $49.61 | 26,159 |
2021-06-23 | $51.38 | $51.43 | $51.37 | $51.41 | $49.45 | 30,302 |
2021-06-22 | $51.09 | $51.41 | $51.09 | $51.40 | $49.44 | 19,309 |
2021-06-21 | $51.33 | $51.42 | $51.32 | $51.41 | $49.44 | 35,353 |
2021-06-18 | $51.38 | $51.48 | $51.37 | $51.43 | $49.46 | 21,098 |
2021-06-17 | $51.50 | $51.58 | $51.37 | $51.57 | $49.60 | 35,895 |
2021-06-16 | $51.68 | $51.82 | $51.40 | $51.60 | $49.63 | 91,797 |
2021-06-15 | $51.71 | $51.84 | $51.66 | $51.74 | $49.76 | 80,036 |
2021-06-14 | $51.58 | $51.79 | $51.58 | $51.64 | $49.67 | 71,221 |
2021-06-11 | $51.46 | $51.93 | $51.46 | $51.71 | $49.73 | 45,165 |
2021-06-10 | $51.58 | $51.71 | $51.47 | $51.71 | $49.73 | 18,455 |
2021-06-09 | $51.47 | $51.58 | $51.38 | $51.47 | $49.50 | 43,698 |
2021-06-08 | $51.52 | $51.54 | $51.43 | $51.48 | $49.51 | 6,047 |
2021-06-07 | $51.40 | $51.43 | $51.29 | $51.40 | $49.44 | 12,917 |
2021-06-04 | $51.39 | $51.41 | $51.27 | $51.36 | $49.40 | 6,238 |
2021-06-03 | $51.40 | $51.43 | $51.26 | $51.38 | $49.41 | 17,517 |
2021-06-02 | $51.24 | $51.41 | $51.24 | $51.34 | $49.38 | 35,971 |
2021-06-01 | $51.21 | $51.35 | $51.17 | $51.35 | $49.39 | 26,128 |
2021-05-28 | $51.22 | $51.36 | $51.22 | $51.34 | $49.28 | 21,693 |
2021-05-27 | $51.24 | $51.37 | $51.24 | $51.30 | $49.24 | 23,166 |
2021-05-26 | $51.17 | $51.33 | $51.05 | $51.25 | $49.19 | 110,788 |
2021-05-25 | $51.50 | $51.50 | $51.02 | $51.02 | $48.98 | 96,288 |
2021-05-24 | $51.39 | $51.45 | $51.36 | $51.41 | $49.35 | 14,202 |
2021-05-21 | $51.45 | $51.50 | $51.36 | $51.37 | $49.31 | 30,015 |
2021-05-20 | $51.30 | $51.43 | $51.30 | $51.34 | $49.28 | 14,014 |
2021-05-19 | $51.37 | $51.41 | $51.32 | $51.40 | $49.34 | 11,884 |
2021-05-18 | $51.32 | $51.45 | $51.32 | $51.39 | $49.33 | 21,113 |
2021-05-17 | $51.31 | $51.72 | $51.30 | $51.41 | $49.35 | 55,280 |
2021-05-14 | $51.40 | $51.44 | $51.32 | $51.44 | $49.38 | 17,954 |
2021-05-13 | $51.22 | $51.38 | $51.22 | $51.37 | $49.31 | 12,589 |
2021-05-12 | $51.12 | $51.62 | $51.12 | $51.32 | $49.26 | 63,203 |
2021-05-11 | $51.45 | $51.46 | $50.97 | $51.20 | $49.15 | 73,090 |
2021-05-10 | $51.49 | $51.50 | $51.40 | $51.44 | $49.38 | 9,233 |
2021-05-07 | $51.33 | $51.47 | $51.33 | $51.46 | $49.40 | 15,058 |
2021-05-06 | $51.28 | $51.41 | $51.28 | $51.33 | $49.27 | 53,965 |
2021-05-05 | $51.35 | $51.42 | $51.33 | $51.34 | $49.28 | 14,699 |
2021-05-04 | $51.42 | $51.43 | $51.36 | $51.38 | $49.32 | 12,236 |
2021-05-03 | $51.40 | $51.53 | $51.37 | $51.45 | $49.39 | 24,570 |
2021-04-30 | $51.48 | $51.72 | $51.47 | $51.55 | $49.38 | 21,720 |
2021-04-29 | $51.50 | $51.54 | $51.41 | $51.54 | $49.37 | 30,597 |
2021-04-28 | $51.40 | $51.51 | $51.40 | $51.50 | $49.33 | 21,493 |
2021-04-27 | $51.49 | $51.50 | $51.39 | $51.47 | $49.30 | 11,152 |
2021-04-26 | $51.41 | $51.46 | $51.38 | $51.45 | $49.28 | 15,462 |
2021-04-23 | $51.48 | $51.51 | $51.44 | $51.50 | $49.33 | 21,032 |
2021-04-22 | $51.57 | $51.63 | $51.43 | $51.54 | $49.37 | 54,747 |
2021-04-21 | $51.50 | $52.00 | $51.49 | $51.58 | $49.41 | 62,439 |
2021-04-20 | $51.49 | $51.82 | $51.46 | $51.46 | $49.29 | 63,035 |
2021-04-19 | $51.54 | $51.55 | $51.49 | $51.49 | $49.32 | 23,390 |
2021-04-16 | $51.54 | $51.56 | $51.53 | $51.54 | $49.37 | 17,436 |
2021-04-15 | $51.47 | $51.76 | $51.45 | $51.50 | $49.33 | 21,617 |
2021-04-14 | $51.35 | $51.41 | $51.33 | $51.35 | $49.19 | 31,265 |
2021-04-13 | $51.32 | $51.39 | $51.32 | $51.36 | $49.20 | 13,043 |
2021-04-12 | $51.39 | $51.39 | $51.36 | $51.36 | $49.20 | 35,124 |
2021-04-09 | $51.38 | $51.41 | $51.38 | $51.39 | $49.22 | 10,112 |
2021-04-08 | $51.42 | $51.58 | $51.41 | $51.43 | $49.26 | 24,559 |
2021-04-07 | $52.00 | $52.00 | $51.22 | $51.38 | $49.21 | 76,519 |
2021-04-06 | $51.22 | $51.27 | $51.22 | $51.23 | $49.07 | 20,414 |
2021-04-05 | $51.29 | $51.31 | $51.25 | $51.26 | $49.10 | 13,709 |
2021-04-01 | $51.26 | $51.29 | $51.24 | $51.26 | $49.10 | 31,527 |
2021-03-31 | $51.26 | $51.31 | $51.25 | $51.30 | $49.04 | 14,496 |
2021-03-30 | $51.22 | $51.24 | $51.20 | $51.23 | $48.98 | 32,091 |
2021-03-29 | $51.22 | $51.25 | $51.20 | $51.21 | $48.96 | 27,046 |
2021-03-26 | $51.26 | $51.29 | $51.25 | $51.27 | $49.01 | 12,935 |
2021-03-25 | $51.26 | $51.28 | $51.26 | $51.26 | $49.00 | 19,716 |
2021-03-24 | $51.31 | $51.31 | $51.25 | $51.25 | $48.99 | 15,700 |
2021-03-23 | $51.30 | $51.32 | $51.25 | $51.25 | $48.99 | 17,487 |
2021-03-22 | $51.71 | $51.71 | $51.26 | $51.27 | $49.01 | 29,260 |
2021-03-19 | $51.31 | $51.34 | $51.31 | $51.33 | $49.07 | 19,584 |
2021-03-18 | $51.26 | $51.28 | $51.22 | $51.27 | $49.01 | 23,428 |
2021-03-17 | $51.26 | $51.35 | $51.21 | $51.33 | $49.07 | 30,836 |
2021-03-16 | $51.32 | $51.35 | $51.32 | $51.34 | $49.08 | 17,925 |
2021-03-15 | $51.31 | $51.31 | $51.27 | $51.29 | $49.03 | 20,037 |
2021-03-12 | $51.26 | $51.40 | $51.23 | $51.25 | $48.99 | 21,999 |
2021-03-11 | $51.31 | $51.32 | $51.27 | $51.32 | $49.06 | 15,422 |
2021-03-10 | $51.00 | $51.17 | $50.97 | $51.16 | $48.91 | 15,489 |
2021-03-09 | $50.79 | $50.98 | $50.79 | $50.97 | $48.73 | 55,189 |
2021-03-08 | $50.81 | $50.81 | $50.73 | $50.74 | $48.51 | 15,375 |
2021-03-05 | $50.97 | $51.00 | $50.95 | $50.98 | $48.74 | 16,314 |
2021-03-04 | $51.14 | $51.14 | $50.98 | $51.07 | $48.82 | 37,137 |
2021-03-03 | $51.12 | $51.12 | $51.07 | $51.09 | $48.84 | 18,898 |
2021-03-02 | $51.17 | $51.17 | $51.03 | $51.11 | $48.86 | 39,513 |
2021-03-01 | $51.24 | $51.24 | $51.17 | $51.20 | $48.95 | 25,656 |
2021-02-26 | $51.19 | $51.34 | $51.16 | $51.34 | $48.98 | 24,772 |
2021-02-25 | $51.35 | $51.35 | $51.13 | $51.22 | $48.87 | 40,147 |
2021-02-24 | $51.54 | $51.57 | $51.54 | $51.56 | $49.19 | 5,488 |
2021-02-23 | $51.50 | $51.67 | $51.50 | $51.66 | $49.29 | 18,597 |
2021-02-22 | $51.60 | $51.65 | $51.39 | $51.46 | $49.10 | 61,590 |
2021-02-19 | $51.77 | $51.78 | $51.71 | $51.72 | $49.35 | 10,868 |
2021-02-18 | $51.81 | $51.83 | $51.80 | $51.81 | $49.43 | 13,252 |
2021-02-17 | $51.85 | $51.93 | $51.85 | $51.93 | $49.55 | 16,174 |
2021-02-16 | $51.92 | $51.94 | $51.83 | $51.88 | $49.50 | 39,502 |
2021-02-12 | $51.98 | $52.08 | $51.93 | $51.98 | $49.59 | 43,083 |
2021-02-11 | $51.96 | $52.09 | $51.90 | $51.98 | $49.59 | 49,873 |
2021-02-10 | $51.96 | $52.07 | $51.89 | $51.93 | $49.55 | 57,098 |
2021-02-09 | $51.89 | $51.92 | $51.74 | $51.90 | $49.52 | 20,817 |
2021-02-08 | $51.88 | $51.92 | $51.83 | $51.87 | $49.49 | 15,607 |
2021-02-05 | $51.92 | $51.95 | $51.75 | $51.88 | $49.49 | 33,419 |
2021-02-04 | $51.71 | $51.90 | $51.71 | $51.90 | $49.52 | 17,916 |
2021-02-03 | $51.84 | $51.86 | $51.64 | $51.85 | $49.47 | 36,994 |
2021-02-02 | $51.60 | $51.84 | $51.60 | $51.83 | $49.45 | 47,395 |
2021-02-01 | $51.48 | $51.81 | $51.48 | $51.75 | $49.37 | 55,363 |
2021-01-29 | $51.68 | $51.68 | $51.50 | $51.58 | $49.13 | 9,983 |
2021-01-28 | $51.59 | $51.64 | $51.44 | $51.63 | $49.18 | 27,834 |
2021-01-27 | $51.53 | $51.63 | $51.43 | $51.50 | $49.05 | 15,759 |
2021-01-26 | $51.77 | $51.77 | $51.66 | $51.70 | $49.24 | 17,822 |
2021-01-25 | $51.63 | $51.78 | $51.51 | $51.67 | $49.22 | 22,510 |
2021-01-22 | $51.53 | $51.74 | $51.53 | $51.69 | $49.23 | 23,033 |
2021-01-21 | $51.89 | $51.89 | $51.65 | $51.86 | $49.40 | 36,877 |
2021-01-20 | $51.70 | $51.81 | $51.70 | $51.73 | $49.27 | 31,329 |
2021-01-19 | $51.75 | $51.83 | $51.57 | $51.74 | $49.29 | 54,931 |
2021-01-15 | $51.52 | $51.79 | $51.52 | $51.61 | $49.16 | 60,869 |
2021-01-14 | $51.75 | $51.75 | $51.52 | $51.61 | $49.16 | 25,475 |
2021-01-13 | $51.47 | $51.66 | $51.47 | $51.57 | $49.12 | 44,273 |
2021-01-12 | $51.70 | $51.70 | $51.45 | $51.49 | $49.04 | 25,734 |
2021-01-11 | $51.81 | $51.81 | $51.74 | $51.81 | $49.35 | 23,074 |
2021-01-08 | $51.85 | $51.89 | $51.70 | $51.89 | $49.43 | 38,874 |
2021-01-07 | $51.88 | $52.00 | $51.70 | $51.84 | $49.38 | 39,739 |
2021-01-06 | $51.81 | $51.89 | $51.64 | $51.84 | $49.37 | 28,109 |
2021-01-05 | $51.78 | $51.94 | $51.69 | $51.92 | $49.45 | 52,755 |
2021-01-04 | $51.94 | $52.08 | $51.78 | $51.91 | $49.45 | 18,037 |
2020-12-31 | $51.68 | $51.88 | $51.68 | $51.88 | $49.41 | 25,235 |
2020-12-30 | $51.61 | $51.79 | $51.56 | $51.68 | $49.22 | 87,089 |
2020-12-29 | $51.76 | $52.01 | $51.75 | $52.00 | $49.26 | 95,398 |
2020-12-28 | $51.92 | $52.06 | $51.85 | $52.05 | $49.30 | 85,929 |
2020-12-24 | $51.97 | $52.07 | $51.83 | $52.07 | $49.32 | 32,116 |
2020-12-23 | $51.98 | $52.05 | $51.79 | $51.92 | $49.18 | 105,994 |
2020-12-22 | $51.98 | $52.12 | $51.75 | $51.94 | $49.19 | 63,718 |
2020-12-21 | $51.89 | $51.99 | $51.75 | $51.99 | $49.25 | 75,240 |
2020-12-18 | $52.04 | $52.04 | $51.91 | $51.94 | $49.20 | 131,243 |
2020-12-17 | $51.84 | $51.97 | $51.79 | $51.90 | $49.16 | 36,728 |
2020-12-16 | $51.91 | $51.93 | $51.71 | $51.77 | $49.04 | 204,968 |
2020-12-15 | $51.84 | $52.01 | $51.72 | $51.99 | $49.25 | 38,519 |
2020-12-14 | $51.82 | $51.84 | $51.65 | $51.78 | $49.04 | 31,703 |
2020-12-11 | $51.52 | $51.74 | $51.52 | $51.72 | $48.99 | 100,572 |
2020-12-10 | $51.58 | $51.73 | $51.48 | $51.69 | $48.96 | 19,458 |
2020-12-09 | $51.83 | $51.83 | $51.62 | $51.81 | $49.08 | 18,333 |
2020-12-08 | $51.58 | $51.82 | $51.58 | $51.79 | $49.06 | 21,434 |
2020-12-07 | $51.62 | $51.71 | $51.48 | $51.61 | $48.88 | 31,024 |
2020-12-04 | $51.67 | $51.75 | $51.53 | $51.64 | $48.92 | 196,021 |
2020-12-03 | $51.59 | $51.60 | $51.40 | $51.49 | $48.77 | 36,332 |
2020-12-02 | $51.49 | $51.56 | $51.27 | $51.43 | $48.71 | 22,708 |
2020-12-01 | $51.49 | $51.49 | $51.26 | $51.44 | $48.72 | 16,397 |
2020-11-30 | $51.58 | $51.58 | $51.43 | $51.52 | $48.68 | 11,224 |
2020-11-27 | $51.58 | $51.58 | $51.46 | $51.47 | $48.63 | 5,306 |
2020-11-25 | $51.54 | $51.54 | $51.40 | $51.40 | $48.57 | 7,156 |
2020-11-24 | $51.30 | $51.51 | $51.30 | $51.48 | $48.64 | 26,510 |
2020-11-23 | $51.45 | $51.46 | $51.28 | $51.34 | $48.51 | 5,669 |
2020-11-20 | $51.36 | $51.38 | $51.33 | $51.37 | $48.54 | 10,274 |
2020-11-19 | $51.35 | $51.36 | $51.25 | $51.33 | $48.50 | 4,522 |
2020-11-18 | $51.29 | $51.30 | $51.24 | $51.26 | $48.44 | 4,356 |
2020-11-17 | $51.24 | $51.32 | $51.21 | $51.32 | $48.49 | 45,798 |
2020-11-16 | $51.25 | $51.35 | $51.15 | $51.24 | $48.42 | 11,409 |
2020-11-13 | $51.14 | $51.14 | $50.91 | $51.02 | $48.21 | 6,302 |
2020-11-12 | $50.97 | $51.08 | $50.95 | $51.02 | $48.21 | 3,926 |
2020-11-11 | $51.18 | $51.22 | $51.00 | $51.15 | $48.33 | 18,429 |
2020-11-10 | $51.17 | $51.28 | $51.04 | $51.09 | $48.27 | 25,010 |
2020-11-09 | $51.24 | $51.24 | $51.10 | $51.19 | $48.37 | 16,138 |
2020-11-06 | $50.76 | $50.89 | $50.76 | $50.84 | $48.04 | 16,216 |
2020-11-05 | $50.90 | $50.90 | $50.49 | $50.78 | $47.98 | 66,870 |
2020-11-04 | $50.57 | $50.78 | $50.57 | $50.72 | $47.92 | 6,111 |
2020-11-03 | $50.41 | $50.42 | $50.17 | $50.33 | $47.56 | 12,860 |
2020-11-02 | $50.13 | $50.38 | $50.13 | $50.30 | $47.53 | 17,273 |
2020-10-30 | $50.45 | $50.45 | $50.26 | $50.33 | $47.44 | 4,037 |
2020-10-29 | $50.32 | $50.60 | $50.32 | $50.50 | $47.60 | 6,814 |
2020-10-28 | $50.47 | $50.56 | $50.39 | $50.43 | $47.54 | 13,376 |
2020-10-27 | $50.72 | $50.72 | $50.50 | $50.61 | $47.70 | 23,818 |
2020-10-26 | $50.69 | $50.69 | $50.47 | $50.57 | $47.67 | 9,610 |
2020-10-23 | $50.68 | $50.68 | $50.53 | $50.57 | $47.67 | 8,696 |
2020-10-22 | $50.72 | $50.74 | $50.59 | $50.67 | $47.76 | 16,041 |
2020-10-21 | $50.58 | $50.71 | $50.49 | $50.59 | $47.69 | 20,213 |
2020-10-20 | $50.63 | $50.86 | $50.57 | $50.76 | $47.85 | 57,024 |
2020-10-19 | $50.66 | $50.66 | $50.48 | $50.54 | $47.64 | 17,706 |
2020-10-16 | $50.61 | $50.65 | $50.54 | $50.61 | $47.71 | 5,278 |
2020-10-15 | $50.44 | $50.67 | $50.44 | $50.56 | $47.66 | 5,316 |
2020-10-14 | $50.50 | $50.75 | $50.50 | $50.65 | $47.75 | 114,955 |
2020-10-13 | $50.52 | $50.82 | $50.52 | $50.63 | $47.72 | 34,948 |
2020-10-12 | $50.73 | $50.78 | $50.52 | $50.66 | $47.76 | 13,390 |
2020-10-09 | $50.75 | $50.75 | $50.53 | $50.58 | $47.68 | 10,755 |
2020-10-08 | $50.70 | $50.70 | $50.46 | $50.57 | $47.67 | 6,744 |
2020-10-07 | $50.72 | $50.78 | $50.37 | $50.37 | $47.48 | 8,318 |
2020-10-06 | $50.44 | $50.65 | $50.34 | $50.46 | $47.56 | 39,766 |
2020-10-05 | $50.62 | $50.62 | $50.32 | $50.44 | $47.55 | 9,277 |
2020-10-02 | $49.91 | $50.60 | $49.91 | $50.46 | $47.57 | 24,163 |
2020-10-01 | $50.41 | $50.44 | $50.21 | $50.34 | $47.45 | 27,169 |
2020-09-30 | $50.45 | $50.48 | $50.23 | $50.35 | $47.34 | 11,293 |
2020-09-29 | $50.46 | $50.46 | $50.20 | $50.32 | $47.31 | 38,578 |
2020-09-28 | $50.27 | $51.64 | $50.04 | $50.32 | $47.31 | 52,739 |
2020-09-25 | $50.05 | $50.22 | $49.95 | $50.12 | $47.12 | 17,792 |
2020-09-24 | $49.96 | $50.31 | $49.96 | $50.24 | $47.23 | 6,024 |
2020-09-23 | $50.42 | $50.42 | $50.21 | $50.28 | $47.27 | 5,802 |
2020-09-22 | $50.49 | $50.49 | $50.28 | $50.40 | $47.39 | 8,224 |
2020-09-21 | $50.43 | $50.99 | $50.07 | $50.35 | $47.34 | 16,970 |
2020-09-18 | $50.51 | $50.68 | $50.48 | $50.57 | $47.54 | 33,989 |
2020-09-17 | $50.69 | $50.75 | $50.48 | $50.61 | $47.58 | 24,909 |
2020-09-16 | $50.63 | $50.78 | $50.62 | $50.68 | $47.65 | 37,196 |
2020-09-15 | $50.75 | $50.75 | $50.62 | $50.67 | $47.64 | 7,443 |
2020-09-14 | $50.69 | $50.71 | $50.57 | $50.59 | $47.56 | 4,463 |
2020-09-11 | $50.70 | $50.76 | $50.56 | $50.62 | $47.59 | 21,066 |
2020-09-10 | $50.74 | $50.79 | $50.59 | $50.69 | $47.66 | 38,230 |
2020-09-09 | $50.58 | $50.80 | $50.58 | $50.67 | $47.64 | 86,263 |
2020-09-08 | $50.76 | $50.98 | $50.61 | $50.62 | $47.59 | 42,068 |
2020-09-04 | $51.03 | $51.03 | $50.63 | $50.93 | $47.88 | 7,058 |
2020-09-03 | $50.80 | $51.04 | $50.73 | $50.87 | $47.83 | 11,620 |
2020-09-02 | $51.04 | $51.10 | $50.74 | $50.94 | $47.90 | 8,623 |
2020-09-01 | $51.08 | $51.08 | $50.64 | $50.88 | $47.83 | 22,006 |
2020-08-31 | $50.86 | $51.05 | $50.86 | $50.94 | $47.78 | 8,082 |
2020-08-28 | $51.00 | $51.02 | $50.87 | $50.95 | $47.79 | 8,794 |
2020-08-27 | $50.94 | $50.97 | $50.89 | $50.93 | $47.77 | 7,979 |
2020-08-26 | $50.95 | $51.01 | $50.83 | $50.98 | $47.82 | 17,106 |
2020-08-25 | $50.80 | $51.05 | $50.80 | $51.03 | $47.86 | 10,810 |
2020-08-24 | $51.03 | $51.06 | $50.91 | $51.02 | $47.85 | 28,408 |
2020-08-21 | $50.93 | $51.00 | $50.88 | $51.00 | $47.84 | 21,254 |
2020-08-20 | $51.05 | $51.05 | $50.86 | $50.93 | $47.77 | 15,200 |
2020-08-19 | $51.02 | $51.04 | $50.77 | $50.95 | $47.79 | 27,193 |
2020-08-18 | $50.89 | $50.96 | $50.73 | $50.96 | $47.80 | 24,256 |
2020-08-17 | $50.75 | $51.04 | $50.75 | $50.89 | $47.73 | 8,474 |
2020-08-14 | $50.99 | $51.01 | $50.82 | $50.92 | $47.76 | 24,914 |
2020-08-13 | $51.12 | $51.12 | $50.75 | $51.01 | $47.85 | 74,398 |
2020-08-12 | $50.86 | $51.15 | $50.86 | $51.15 | $47.98 | 5,609 |
2020-08-11 | $51.13 | $51.13 | $50.87 | $51.04 | $47.87 | 15,432 |
2020-08-10 | $51.04 | $51.04 | $50.95 | $50.98 | $47.81 | 7,426 |
2020-08-07 | $50.89 | $50.92 | $50.88 | $50.90 | $47.74 | 4,913 |
2020-08-06 | $50.88 | $51.09 | $50.88 | $51.04 | $47.87 | 16,250 |
2020-08-05 | $51.11 | $51.11 | $50.81 | $51.09 | $47.92 | 15,432 |
2020-08-04 | $50.91 | $50.97 | $50.84 | $50.91 | $47.75 | 10,139 |
2020-08-03 | $50.88 | $50.91 | $50.67 | $50.90 | $47.74 | 8,351 |
2020-07-31 | $50.69 | $50.82 | $50.57 | $50.81 | $47.66 | 12,160 |
2020-07-30 | $50.69 | $50.73 | $50.48 | $50.64 | $47.50 | 2,525 |
2020-07-29 | $50.76 | $50.77 | $50.50 | $50.77 | $47.62 | 6,246 |
2020-07-28 | $50.42 | $50.74 | $50.42 | $50.59 | $47.45 | 6,116 |
2020-07-27 | $50.76 | $50.76 | $50.45 | $50.73 | $47.58 | 14,619 |
2020-07-24 | $50.67 | $50.68 | $50.62 | $50.67 | $47.53 | 14,049 |
2020-07-23 | $50.68 | $50.68 | $50.55 | $50.62 | $47.47 | 7,333 |
2020-07-22 | $50.42 | $50.64 | $50.36 | $50.64 | $47.50 | 12,109 |
2020-07-21 | $50.53 | $50.58 | $50.32 | $50.52 | $47.39 | 14,048 |
2020-07-20 | $50.43 | $50.43 | $50.25 | $50.43 | $47.30 | 12,128 |
2020-07-17 | $50.15 | $50.27 | $50.06 | $50.20 | $47.08 | 2,800 |
2020-07-16 | $50.28 | $50.28 | $50.00 | $50.21 | $47.09 | 4,298 |
2020-07-15 | $50.18 | $50.18 | $49.90 | $49.91 | $46.81 | 19,515 |
2020-07-14 | $50.07 | $50.15 | $49.83 | $49.92 | $46.82 | 33,156 |
2020-07-13 | $50.11 | $50.12 | $49.84 | $49.94 | $46.84 | 47,645 |
2020-07-10 | $49.90 | $50.10 | $49.77 | $50.06 | $46.95 | 25,330 |
2020-07-09 | $50.11 | $50.16 | $49.71 | $50.09 | $46.98 | 55,246 |
2020-07-08 | $49.74 | $50.11 | $49.74 | $49.87 | $46.78 | 19,490 |
2020-07-07 | $49.68 | $50.03 | $49.67 | $49.69 | $46.61 | 100,729 |
2020-07-06 | $49.71 | $50.06 | $49.71 | $49.98 | $46.88 | 16,516 |
2020-07-02 | $49.71 | $49.88 | $49.58 | $49.71 | $46.63 | 11,094 |
2020-07-01 | $49.36 | $49.78 | $49.36 | $49.68 | $46.60 | 24,931 |
2020-06-30 | $49.52 | $49.69 | $49.39 | $49.68 | $46.60 | 5,100 |
2020-06-29 | $49.31 | $49.61 | $49.31 | $49.37 | $46.31 | 91,363 |
2020-06-26 | $49.27 | $49.43 | $49.10 | $49.43 | $46.36 | 58,132 |
2020-06-25 | $49.34 | $49.52 | $49.34 | $49.52 | $46.45 | 34,900 |
2020-06-24 | $49.43 | $49.43 | $49.11 | $49.37 | $46.31 | 20,258 |
2020-06-23 | $49.44 | $49.50 | $49.41 | $49.41 | $46.34 | 9,400 |
2020-06-22 | $49.41 | $49.45 | $49.16 | $49.42 | $46.35 | 20,474 |
2020-06-19 | $49.21 | $49.43 | $49.07 | $49.27 | $46.21 | 17,100 |
2020-06-18 | $49.36 | $49.36 | $49.06 | $49.20 | $46.14 | 9,140 |
2020-06-17 | $49.34 | $49.39 | $49.04 | $49.08 | $46.03 | 15,366 |
2020-06-16 | $49.30 | $49.33 | $49.11 | $49.33 | $46.27 | 10,200 |
2020-06-15 | $48.71 | $49.09 | $48.68 | $49.09 | $46.04 | 6,073 |
2020-06-12 | $48.84 | $49.13 | $48.84 | $49.11 | $46.06 | 11,403 |
2020-06-11 | $49.02 | $49.02 | $48.70 | $48.79 | $45.76 | 39,878 |
2020-06-10 | $49.06 | $49.21 | $49.03 | $49.21 | $46.16 | 15,900 |
2020-06-09 | $49.16 | $49.21 | $48.87 | $49.00 | $45.96 | 96,876 |
2020-06-08 | $49.23 | $49.33 | $48.99 | $49.25 | $46.19 | 12,006 |
2020-06-05 | $48.86 | $49.16 | $48.85 | $49.01 | $45.97 | 14,262 |
2020-06-04 | $48.72 | $48.96 | $48.72 | $48.87 | $45.83 | 9,464 |
2020-06-03 | $48.92 | $48.94 | $48.62 | $48.90 | $45.87 | 100,273 |
2020-06-02 | $48.79 | $48.79 | $48.49 | $48.63 | $45.61 | 186,489 |
2020-06-01 | $48.77 | $48.98 | $48.66 | $48.81 | $45.78 | 29,200 |
2020-05-29 | $48.56 | $48.89 | $48.56 | $48.84 | $45.69 | 4,712 |
2020-05-28 | $48.78 | $48.98 | $48.66 | $48.66 | $45.52 | 19,481 |
2020-05-27 | $48.66 | $48.78 | $48.60 | $48.74 | $45.59 | 7,850 |
2020-05-26 | $48.63 | $48.63 | $48.50 | $48.58 | $45.45 | 9,400 |
2020-05-22 | $48.25 | $48.58 | $48.25 | $48.57 | $45.44 | 11,606 |
2020-05-21 | $48.55 | $48.55 | $48.26 | $48.48 | $45.35 | 105,571 |
2020-05-20 | $48.21 | $48.38 | $48.10 | $48.31 | $45.19 | 27,487 |
2020-05-19 | $48.11 | $48.16 | $48.03 | $48.11 | $45.01 | 34,000 |
2020-05-18 | $47.76 | $48.13 | $47.76 | $47.97 | $44.88 | 19,963 |
2020-05-15 | $48.09 | $48.09 | $47.61 | $47.91 | $44.82 | 23,517 |
2020-05-14 | $47.94 | $48.03 | $47.85 | $47.87 | $44.78 | 5,343 |
2020-05-13 | $47.65 | $47.86 | $47.56 | $47.72 | $44.64 | 16,348 |
2020-05-12 | $47.84 | $47.85 | $47.57 | $47.67 | $44.60 | 11,645 |
2020-05-11 | $47.71 | $47.84 | $47.56 | $47.67 | $44.60 | 5,906 |
2020-05-08 | $47.82 | $47.96 | $47.63 | $47.78 | $44.69 | 7,212 |
2020-05-07 | $48.04 | $48.04 | $47.45 | $47.88 | $44.79 | 12,120 |
2020-05-06 | $47.47 | $47.58 | $47.16 | $47.38 | $44.33 | 10,624 |
2020-05-05 | $47.78 | $47.82 | $46.88 | $47.30 | $44.25 | 111,370 |
2020-05-04 | $47.49 | $47.73 | $47.26 | $47.53 | $44.47 | 12,059 |
2020-05-01 | $47.61 | $47.66 | $47.25 | $47.42 | $44.36 | 6,974 |
2020-04-30 | $47.92 | $47.97 | $47.55 | $47.96 | $44.64 | 12,400 |
2020-04-29 | $47.68 | $47.91 | $47.57 | $47.69 | $44.39 | 8,570 |
2020-04-28 | $47.84 | $47.84 | $47.28 | $47.63 | $44.34 | 12,648 |
2020-04-27 | $47.45 | $47.75 | $47.25 | $47.50 | $44.22 | 24,367 |
2020-04-24 | $47.59 | $47.77 | $47.37 | $47.59 | $44.30 | 6,335 |
2020-04-23 | $47.84 | $47.84 | $47.42 | $47.44 | $44.16 | 19,847 |
2020-04-22 | $47.76 | $47.84 | $47.37 | $47.59 | $44.30 | 8,459 |
2020-04-21 | $47.50 | $47.74 | $47.47 | $47.47 | $44.19 | 4,522 |
2020-04-20 | $47.51 | $48.02 | $47.51 | $47.94 | $44.63 | 15,652 |
2020-04-17 | $47.93 | $47.93 | $47.61 | $47.93 | $44.62 | 19,376 |
2020-04-16 | $48.04 | $48.04 | $47.48 | $47.93 | $44.62 | 24,007 |
2020-04-15 | $47.78 | $47.78 | $47.41 | $47.49 | $44.21 | 6,600 |
2020-04-14 | $47.52 | $47.96 | $47.45 | $47.49 | $44.21 | 17,984 |
2020-04-13 | $47.53 | $47.55 | $47.35 | $47.51 | $44.23 | 14,600 |
2020-04-09 | $47.36 | $47.73 | $47.11 | $47.58 | $44.29 | 17,565 |
2020-04-08 | $47.09 | $47.16 | $47.00 | $47.15 | $43.89 | 6,630 |
2020-04-07 | $46.43 | $47.03 | $46.43 | $46.68 | $43.45 | 148,829 |
2020-04-06 | $47.16 | $47.16 | $46.72 | $46.72 | $43.49 | 14,579 |
2020-04-03 | $46.59 | $46.78 | $46.37 | $46.50 | $43.29 | 7,500 |
2020-04-02 | $47.13 | $47.13 | $46.50 | $46.78 | $43.55 | 33,900 |
2020-04-01 | $47.24 | $47.24 | $46.33 | $46.81 | $43.58 | 44,736 |
2020-03-31 | $47.35 | $47.35 | $46.48 | $47.16 | $43.75 | 18,324 |
2020-03-30 | $47.06 | $47.06 | $46.28 | $46.95 | $43.56 | 22,157 |
2020-03-27 | $46.55 | $46.55 | $45.78 | $46.37 | $43.02 | 45,207 |
2020-03-26 | $45.84 | $46.39 | $44.94 | $46.39 | $43.04 | 37,668 |
2020-03-25 | $44.94 | $45.42 | $44.79 | $45.33 | $42.06 | 27,600 |
2020-03-24 | $44.63 | $45.48 | $44.63 | $44.94 | $41.69 | 44,810 |
2020-03-23 | $45.47 | $45.50 | $44.66 | $44.89 | $41.65 | 154,451 |
2020-03-20 | $44.65 | $45.26 | $44.12 | $44.56 | $41.34 | 111,826 |
2020-03-19 | $44.93 | $45.52 | $43.96 | $44.20 | $41.01 | 379,871 |
2020-03-18 | $44.01 | $46.25 | $43.93 | $44.51 | $41.30 | 197,486 |
2020-03-17 | $46.36 | $47.76 | $46.00 | $46.16 | $42.83 | 141,280 |
2020-03-16 | $47.45 | $48.78 | $47.24 | $47.39 | $43.97 | 112,550 |
2020-03-13 | $49.31 | $49.47 | $48.54 | $49.02 | $45.48 | 32,493 |
2020-03-12 | $48.96 | $50.46 | $48.27 | $49.67 | $46.08 | 54,565 |
2020-03-11 | $49.62 | $49.83 | $49.39 | $49.46 | $45.89 | 15,449 |
2020-03-10 | $49.96 | $50.06 | $49.81 | $49.93 | $46.32 | 20,000 |
2020-03-09 | $50.18 | $50.18 | $49.83 | $49.83 | $46.23 | 42,500 |
2020-03-06 | $50.81 | $50.85 | $50.64 | $50.84 | $47.17 | 71,919 |
2020-03-05 | $50.68 | $50.79 | $50.58 | $50.70 | $47.04 | 17,460 |
2020-03-04 | $51.13 | $51.13 | $50.80 | $50.88 | $47.21 | 14,725 |
2020-03-03 | $50.38 | $50.81 | $50.25 | $50.56 | $46.91 | 90,300 |
2020-03-02 | $50.02 | $50.23 | $49.98 | $50.22 | $46.59 | 94,811 |
2020-02-28 | $49.72 | $49.89 | $49.71 | $49.83 | $46.23 | 90,864 |
2020-02-27 | $50.17 | $50.18 | $50.09 | $50.09 | $46.33 | 22,468 |
2020-02-26 | $50.53 | $50.53 | $50.37 | $50.37 | $46.59 | 101,970 |
2020-02-25 | $50.60 | $50.60 | $50.48 | $50.49 | $46.70 | 18,443 |
2020-02-24 | $50.60 | $50.65 | $50.57 | $50.63 | $46.83 | 38,000 |
2020-02-21 | $50.73 | $50.75 | $50.69 | $50.75 | $46.94 | 21,539 |
2020-02-20 | $50.71 | $50.72 | $50.68 | $50.72 | $46.91 | 7,148 |
2020-02-19 | $50.68 | $50.69 | $50.61 | $50.68 | $46.87 | 11,889 |
2020-02-18 | $50.64 | $50.66 | $50.62 | $50.66 | $46.86 | 21,262 |
2020-02-14 | $50.60 | $50.60 | $50.57 | $50.58 | $46.78 | 8,200 |
2020-02-13 | $50.57 | $50.57 | $50.53 | $50.55 | $46.75 | 23,582 |
2020-02-12 | $50.55 | $50.55 | $50.50 | $50.51 | $46.72 | 29,485 |
2020-02-11 | $50.48 | $50.49 | $50.46 | $50.46 | $46.67 | 14,847 |
2020-02-10 | $50.42 | $50.46 | $50.39 | $50.46 | $46.67 | 28,276 |
2020-02-07 | $50.41 | $50.45 | $50.41 | $50.42 | $46.63 | 25,376 |
2020-02-06 | $50.41 | $50.45 | $50.39 | $50.45 | $46.66 | 32,664 |
2020-02-05 | $50.41 | $50.46 | $50.35 | $50.40 | $46.62 | 97,286 |
2020-02-04 | $50.35 | $50.41 | $50.33 | $50.38 | $46.60 | 101,504 |
2020-02-03 | $50.29 | $50.36 | $50.29 | $50.34 | $46.56 | 104,700 |
2020-01-31 | $50.33 | $50.33 | $50.24 | $50.28 | $46.50 | 55,021 |
2020-01-29 | $50.47 | $50.50 | $50.44 | $50.44 | $46.50 | 55,713 |
2020-01-28 | $50.40 | $50.41 | $50.36 | $50.36 | $46.42 | 20,139 |
2020-01-27 | $50.36 | $50.36 | $50.28 | $50.31 | $46.38 | 73,609 |
2020-01-24 | $50.43 | $50.44 | $50.42 | $50.43 | $46.49 | 12,700 |
2020-01-23 | $50.45 | $50.45 | $50.40 | $50.40 | $46.46 | 29,680 |
2020-01-22 | $50.39 | $50.39 | $50.33 | $50.33 | $46.40 | 27,720 |
2020-01-21 | $50.31 | $50.37 | $50.30 | $50.30 | $46.37 | 19,266 |
2020-01-17 | $50.32 | $50.36 | $50.31 | $50.31 | $46.38 | 49,365 |
2020-01-16 | $50.28 | $50.28 | $50.26 | $50.27 | $46.34 | 67,073 |
2020-01-15 | $50.29 | $50.29 | $50.24 | $50.24 | $46.31 | 9,657 |
2020-01-14 | $50.31 | $50.32 | $50.26 | $50.26 | $46.33 | 39,679 |
2020-01-13 | $50.23 | $50.27 | $50.23 | $50.23 | $46.30 | 20,688 |
2020-01-10 | $50.25 | $50.29 | $50.23 | $50.23 | $46.30 | 48,598 |
2020-01-09 | $50.28 | $50.33 | $50.23 | $50.33 | $46.40 | 18,655 |
2020-01-08 | $50.19 | $50.43 | $50.16 | $50.20 | $46.28 | 218,032 |
2020-01-07 | $50.12 | $50.16 | $50.10 | $50.10 | $46.18 | 17,290 |
2020-01-06 | $50.13 | $50.13 | $50.07 | $50.07 | $46.16 | 38,228 |
2020-01-03 | $50.09 | $50.10 | $50.04 | $50.04 | $46.13 | 32,602 |
2020-01-02 | $50.16 | $50.17 | $50.10 | $50.10 | $46.18 | 30,192 |
2019-12-31 | $50.08 | $50.08 | $50.02 | $50.03 | $46.12 | 11,305 |
2019-12-30 | $50.08 | $50.09 | $50.01 | $50.01 | $46.10 | 9,650 |
2019-12-27 | $51.08 | $51.08 | $51.02 | $51.06 | $46.13 | 19,900 |
2019-12-26 | $51.07 | $51.13 | $51.03 | $51.13 | $46.19 | 74,328 |
2019-12-24 | $51.00 | $51.04 | $51.00 | $51.03 | $46.10 | 3,096 |
2019-12-23 | $51.08 | $51.08 | $50.99 | $51.01 | $46.08 | 117,099 |
2019-12-20 | $51.04 | $51.10 | $51.04 | $51.08 | $46.14 | 8,155 |
2019-12-19 | $51.06 | $51.07 | $51.04 | $51.04 | $46.11 | 21,383 |
2019-12-18 | $51.09 | $51.09 | $51.04 | $51.04 | $46.11 | 5,097 |
2019-12-17 | $51.01 | $51.05 | $51.01 | $51.04 | $46.10 | 14,905 |
2019-12-16 | $50.97 | $50.99 | $50.94 | $50.94 | $46.02 | 7,300 |
2019-12-13 | $50.99 | $51.07 | $50.98 | $51.05 | $46.12 | 44,683 |
2019-12-12 | $50.85 | $50.91 | $50.84 | $50.91 | $45.99 | 27,674 |
2019-12-11 | $50.85 | $50.86 | $50.81 | $50.84 | $45.93 | 29,592 |
2019-12-10 | $50.76 | $50.82 | $50.74 | $50.74 | $45.84 | 17,256 |
2019-12-09 | $50.78 | $50.81 | $50.73 | $50.73 | $45.83 | 25,919 |
2019-12-06 | $50.76 | $50.76 | $50.68 | $50.68 | $45.78 | 24,265 |
2019-12-05 | $50.72 | $50.72 | $50.64 | $50.64 | $45.75 | 25,384 |
2019-12-04 | $50.68 | $50.68 | $50.61 | $50.61 | $45.72 | 6,540 |
2019-12-03 | $50.65 | $50.66 | $50.61 | $50.63 | $45.74 | 34,542 |
2019-12-02 | $50.66 | $50.66 | $50.59 | $50.63 | $45.74 | 11,000 |
2019-11-29 | $50.72 | $50.72 | $50.64 | $50.64 | $45.75 | 6,171 |
2019-11-27 | $50.82 | $50.86 | $50.78 | $50.79 | $45.75 | 21,400 |
2019-11-26 | $50.83 | $50.85 | $50.77 | $50.79 | $45.74 | 23,500 |
2019-11-25 | $50.87 | $50.93 | $50.85 | $50.85 | $45.80 | 311,374 |
2019-11-22 | $50.84 | $50.87 | $50.82 | $50.82 | $45.77 | 16,718 |
2019-11-21 | $50.81 | $50.86 | $50.80 | $50.81 | $45.77 | 42,460 |
2019-11-20 | $50.87 | $50.88 | $50.80 | $50.80 | $45.76 | 24,144 |
2019-11-19 | $50.84 | $50.85 | $50.77 | $50.77 | $45.73 | 140,361 |
2019-11-18 | $50.86 | $50.89 | $50.85 | $50.86 | $45.81 | 12,135 |
2019-11-15 | $50.82 | $50.84 | $50.78 | $50.79 | $45.74 | 19,227 |
2019-11-14 | $50.81 | $50.83 | $50.77 | $50.79 | $45.74 | 6,000 |
2019-11-13 | $50.82 | $50.82 | $50.75 | $50.75 | $45.71 | 8,541 |
2019-11-12 | $50.87 | $50.90 | $50.83 | $50.83 | $45.78 | 48,700 |
2019-11-11 | $50.88 | $50.88 | $50.80 | $50.82 | $45.77 | 13,853 |
2019-11-08 | $50.92 | $50.97 | $50.90 | $50.93 | $45.87 | 7,154 |
2019-11-07 | $51.00 | $51.00 | $50.94 | $50.95 | $45.89 | 6,912 |
2019-11-06 | $51.07 | $51.07 | $51.00 | $51.00 | $45.94 | 23,603 |
2019-11-05 | $51.04 | $51.04 | $50.98 | $50.98 | $45.92 | 13,965 |
2019-11-04 | $51.08 | $51.08 | $51.01 | $51.01 | $45.95 | 20,918 |
2019-11-01 | $51.11 | $51.11 | $51.05 | $51.05 | $45.98 | 16,522 |
2019-10-31 | $51.09 | $51.10 | $51.04 | $51.04 | $45.97 | 15,246 |
2019-10-30 | $51.18 | $51.18 | $51.13 | $51.17 | $45.96 | 17,760 |
2019-10-29 | $51.22 | $51.23 | $51.20 | $51.23 | $46.01 | 5,300 |
2019-10-28 | $51.20 | $51.25 | $51.20 | $51.23 | $46.02 | 4,517 |
2019-10-25 | $51.32 | $51.32 | $51.20 | $51.22 | $46.01 | 20,822 |
2019-10-24 | $51.27 | $51.30 | $51.26 | $51.27 | $46.05 | 16,730 |
2019-10-23 | $51.30 | $51.30 | $51.24 | $51.24 | $46.02 | 12,967 |
2019-10-22 | $51.31 | $51.31 | $51.25 | $51.28 | $46.06 | 5,023 |
2019-10-21 | $51.27 | $51.29 | $51.25 | $51.28 | $46.06 | 6,476 |
2019-10-18 | $51.22 | $51.22 | $51.17 | $51.19 | $45.98 | 7,659 |
2019-10-17 | $51.23 | $51.28 | $51.22 | $51.23 | $46.02 | 4,983 |
2019-10-16 | $51.32 | $51.32 | $51.26 | $51.30 | $46.08 | 17,858 |
2019-10-15 | $51.24 | $51.32 | $51.24 | $51.31 | $46.08 | 6,300 |
2019-10-14 | $51.19 | $51.32 | $51.15 | $51.23 | $46.01 | 78,341 |
2019-10-11 | $51.17 | $51.19 | $51.15 | $51.19 | $45.98 | 10,854 |
2019-10-10 | $51.27 | $51.27 | $51.25 | $51.25 | $46.04 | 4,449 |
2019-10-09 | $51.26 | $51.26 | $51.24 | $51.24 | $46.03 | 2,100 |
2019-10-08 | $51.25 | $51.28 | $51.25 | $51.28 | $46.06 | 3,803 |
2019-10-07 | $51.34 | $51.34 | $51.33 | $51.33 | $46.11 | 3,200 |
2019-10-04 | $51.26 | $51.30 | $51.26 | $51.29 | $46.07 | 4,627 |
2019-10-03 | $51.18 | $51.18 | $51.16 | $51.18 | $45.97 | 14,659 |
2019-10-02 | $51.16 | $51.18 | $51.15 | $51.18 | $45.97 | 28,660 |
2019-10-01 | $51.17 | $51.18 | $51.13 | $51.18 | $45.97 | 23,149 |
2019-09-30 | $51.15 | $51.15 | $51.11 | $51.12 | $45.92 | 5,626 |
2019-09-27 | $51.26 | $51.27 | $51.23 | $51.24 | $45.90 | 9,861 |
2019-09-26 | $51.24 | $51.24 | $51.20 | $51.22 | $45.89 | 3,213 |
2019-09-25 | $51.32 | $51.35 | $51.32 | $51.35 | $46.00 | 8,800 |
2019-09-24 | $51.26 | $51.30 | $51.24 | $51.28 | $45.93 | 8,500 |
2019-09-23 | $51.24 | $51.26 | $51.18 | $51.21 | $45.88 | 31,523 |
2019-09-20 | $51.18 | $51.20 | $51.16 | $51.20 | $45.86 | 10,633 |
2019-09-19 | $51.17 | $51.17 | $51.14 | $51.15 | $45.82 | 5,460 |
2019-09-18 | $51.12 | $51.13 | $51.10 | $51.13 | $45.80 | 4,573 |
2019-09-17 | $51.11 | $51.11 | $51.08 | $51.10 | $45.77 | 5,572 |
2019-09-16 | $51.05 | $51.05 | $51.01 | $51.01 | $45.70 | 8,349 |
2019-09-13 | $51.16 | $51.17 | $51.05 | $51.13 | $45.80 | 175,738 |
2019-09-12 | $51.10 | $51.13 | $51.10 | $51.12 | $45.80 | 14,433 |
2019-09-11 | $51.12 | $51.16 | $51.12 | $51.16 | $45.83 | 18,347 |
2019-09-10 | $51.27 | $51.29 | $51.24 | $51.27 | $45.93 | 15,458 |
2019-09-09 | $51.29 | $51.33 | $51.29 | $51.31 | $45.97 | 7,593 |
2019-09-06 | $51.36 | $51.36 | $51.31 | $51.33 | $45.98 | 15,603 |
2019-09-05 | $51.47 | $51.47 | $51.44 | $51.45 | $46.09 | 10,100 |
2019-09-04 | $51.37 | $51.41 | $51.37 | $51.39 | $46.04 | 14,808 |
2019-09-03 | $51.37 | $51.40 | $51.36 | $51.40 | $46.05 | 21,518 |
2019-08-30 | $51.33 | $51.37 | $51.30 | $51.30 | $45.96 | 31,098 |
2019-08-29 | $51.54 | $51.54 | $51.50 | $51.53 | $46.03 | 7,859 |
2019-08-28 | $51.50 | $51.50 | $51.46 | $51.46 | $45.97 | 38,219 |
2019-08-27 | $51.37 | $51.38 | $51.35 | $51.37 | $45.89 | 3,191 |
2019-08-26 | $51.30 | $51.37 | $51.30 | $51.37 | $45.89 | 69,906 |
2019-08-23 | $51.23 | $51.25 | $51.22 | $51.22 | $45.76 | 7,753 |
2019-08-22 | $51.21 | $51.24 | $51.20 | $51.22 | $45.76 | 6,749 |
2019-08-21 | $51.23 | $51.24 | $51.20 | $51.24 | $45.77 | 19,505 |
2019-08-20 | $51.16 | $51.17 | $51.13 | $51.17 | $45.71 | 19,481 |
2019-08-19 | $51.21 | $51.22 | $51.19 | $51.20 | $45.74 | 19,167 |
2019-08-16 | $51.18 | $51.21 | $51.18 | $51.20 | $45.73 | 10,733 |
2019-08-15 | $51.09 | $51.13 | $51.09 | $51.13 | $45.68 | 16,028 |
2019-08-14 | $51.01 | $51.01 | $50.98 | $50.98 | $45.54 | 16,065 |
2019-08-13 | $51.05 | $51.07 | $51.03 | $51.06 | $45.61 | 14,027 |
2019-08-12 | $50.99 | $51.00 | $50.97 | $51.00 | $45.56 | 20,443 |
2019-08-09 | $51.00 | $51.04 | $51.00 | $51.03 | $45.59 | 20,038 |
2019-08-08 | $51.00 | $51.00 | $50.98 | $51.00 | $45.56 | 11,869 |
2019-08-07 | $50.91 | $50.94 | $50.90 | $50.94 | $45.50 | 16,225 |
2019-08-06 | $50.86 | $50.90 | $50.86 | $50.90 | $45.47 | 12,907 |
2019-08-05 | $50.89 | $50.89 | $50.86 | $50.88 | $45.45 | 6,384 |
2019-08-02 | $50.90 | $50.91 | $50.90 | $50.91 | $45.47 | 7,692 |
2019-08-01 | $50.81 | $50.84 | $50.81 | $50.84 | $45.42 | 10,957 |
2019-07-31 | $50.75 | $50.78 | $50.75 | $50.76 | $45.34 | 10,908 |
2019-07-30 | $50.93 | $50.94 | $50.91 | $50.94 | $45.39 | 5,672 |
2019-07-29 | $50.90 | $50.95 | $50.90 | $50.92 | $45.37 | 25,939 |
2019-07-26 | $50.96 | $50.97 | $50.95 | $50.97 | $45.41 | 9,130 |
2019-07-25 | $50.95 | $51.25 | $50.92 | $50.95 | $45.40 | 18,447 |
2019-07-24 | $50.88 | $50.89 | $50.85 | $50.89 | $45.35 | 29,911 |
2019-07-23 | $50.86 | $50.87 | $50.83 | $50.85 | $45.31 | 27,815 |
2019-07-22 | $50.84 | $50.84 | $50.82 | $50.83 | $45.29 | 7,501 |
2019-07-19 | $50.81 | $50.83 | $50.80 | $50.80 | $45.27 | 22,960 |
2019-07-18 | $50.83 | $50.83 | $50.79 | $50.81 | $45.28 | 48,907 |
2019-07-17 | $50.78 | $50.96 | $50.76 | $50.80 | $45.27 | 42,245 |
2019-07-16 | $50.78 | $50.80 | $50.78 | $50.78 | $45.25 | 23,299 |
2019-07-15 | $50.73 | $50.76 | $50.71 | $50.74 | $45.21 | 26,147 |
2019-07-12 | $50.78 | $50.79 | $50.76 | $50.79 | $45.26 | 15,063 |
2019-07-11 | $50.80 | $50.81 | $50.80 | $50.80 | $45.27 | 34,954 |
2019-07-10 | $50.77 | $50.78 | $50.76 | $50.78 | $45.24 | 10,579 |
2019-07-09 | $50.82 | $50.83 | $50.81 | $50.83 | $45.29 | 11,128 |
2019-07-08 | $50.83 | $50.84 | $50.82 | $50.83 | $45.29 | 6,137 |
2019-07-05 | $50.90 | $50.92 | $50.89 | $50.92 | $45.37 | 16,757 |
2019-07-03 | $50.80 | $50.81 | $50.79 | $50.80 | $45.27 | 17,289 |
2019-07-02 | $50.71 | $50.74 | $50.71 | $50.73 | $45.20 | 36,692 |
2019-07-01 | $50.67 | $50.67 | $50.65 | $50.65 | $45.13 | 34,001 |
2019-06-28 | $50.60 | $50.62 | $50.60 | $50.62 | $45.10 | 6,041 |
2019-06-27 | $50.64 | $50.64 | $50.62 | $50.64 | $45.07 | 19,178 |
2019-06-26 | $50.67 | $50.67 | $50.65 | $50.66 | $45.09 | 13,904 |
2019-06-25 | $50.64 | $50.65 | $50.63 | $50.65 | $45.08 | 14,409 |
2019-06-24 | $50.56 | $50.58 | $50.54 | $50.58 | $45.02 | 24,760 |
2019-06-21 | $50.59 | $50.61 | $50.59 | $50.60 | $45.03 | 18,260 |
2019-06-20 | $50.43 | $50.43 | $50.42 | $50.42 | $44.88 | 5,313 |
2019-06-19 | $50.34 | $50.34 | $50.33 | $50.34 | $44.80 | 6,593 |
2019-06-18 | $50.22 | $50.22 | $50.19 | $50.20 | $44.68 | 20,121 |
2019-06-17 | $50.20 | $50.21 | $50.19 | $50.21 | $44.69 | 10,768 |
2019-06-14 | $50.17 | $50.17 | $50.15 | $50.16 | $44.64 | 5,572 |
2019-06-13 | $50.09 | $50.11 | $50.09 | $50.09 | $44.58 | 7,405 |
2019-06-12 | $50.04 | $50.12 | $50.02 | $50.10 | $44.59 | 35,708 |
2019-06-11 | $49.98 | $50.01 | $49.98 | $50.00 | $44.50 | 36,899 |
2019-06-10 | $49.98 | $49.98 | $49.96 | $49.97 | $44.48 | 8,760 |
2019-06-07 | $49.84 | $49.89 | $49.84 | $49.88 | $44.39 | 14,546 |
2019-06-06 | $49.78 | $49.82 | $49.78 | $49.82 | $44.34 | 8,882 |
2019-06-05 | $49.75 | $49.75 | $49.73 | $49.74 | $44.27 | 10,508 |
2019-06-04 | $49.70 | $49.73 | $49.68 | $49.72 | $44.26 | 15,839 |
2019-06-03 | $49.68 | $49.70 | $49.67 | $49.68 | $44.22 | 14,182 |
2019-05-31 | $49.63 | $49.65 | $49.62 | $49.64 | $44.18 | 16,573 |
2019-05-30 | $49.64 | $49.65 | $49.63 | $49.65 | $44.14 | 9,890 |
2019-05-29 | $49.61 | $49.63 | $49.60 | $49.63 | $44.13 | 8,370 |
2019-05-28 | $49.54 | $49.57 | $49.54 | $49.57 | $44.08 | 7,171 |
2019-05-24 | $49.53 | $49.54 | $49.51 | $49.51 | $44.02 | 30,913 |
2019-05-23 | $49.52 | $49.52 | $49.50 | $49.51 | $44.02 | 11,471 |
2019-05-22 | $49.45 | $49.48 | $49.44 | $49.46 | $43.98 | 6,878 |
2019-05-21 | $49.44 | $49.45 | $49.42 | $49.43 | $43.95 | 25,317 |
2019-05-20 | $49.45 | $49.46 | $49.43 | $49.46 | $43.98 | 9,702 |
2019-05-17 | $49.42 | $49.45 | $49.42 | $49.45 | $43.97 | 8,353 |
2019-05-16 | $49.42 | $49.42 | $49.39 | $49.39 | $43.92 | 8,311 |
2019-05-15 | $49.34 | $49.34 | $49.33 | $49.34 | $43.87 | 11,442 |
2019-05-14 | $49.30 | $49.31 | $49.29 | $49.30 | $43.84 | 5,314 |
2019-05-13 | $49.38 | $49.38 | $49.32 | $49.32 | $43.85 | 19,851 |
2019-05-10 | $49.35 | $49.38 | $49.35 | $49.37 | $43.90 | 13,183 |
2019-05-09 | $49.39 | $49.41 | $49.39 | $49.40 | $43.93 | 3,630 |
2019-05-08 | $49.45 | $49.45 | $49.42 | $49.43 | $43.95 | 13,149 |
2019-05-07 | $49.50 | $49.50 | $49.47 | $49.48 | $44.00 | 36,193 |
2019-05-06 | $49.48 | $49.48 | $49.47 | $49.47 | $43.98 | 3,179 |
2019-05-03 | $49.42 | $49.43 | $49.41 | $49.42 | $43.94 | 18,773 |
2019-05-02 | $49.49 | $49.49 | $49.48 | $49.49 | $44.00 | 24,141 |
2019-05-01 | $49.49 | $49.50 | $49.47 | $49.49 | $44.00 | 19,043 |
2019-04-30 | $49.46 | $49.46 | $49.45 | $49.45 | $43.97 | 19,237 |
2019-04-29 | $49.49 | $49.50 | $49.48 | $49.49 | $43.96 | 5,373 |
2019-04-26 | $49.44 | $49.44 | $49.42 | $49.42 | $43.90 | 15,156 |
2019-04-25 | $49.46 | $49.48 | $49.46 | $49.47 | $43.95 | 13,300 |
2019-04-24 | $49.44 | $49.44 | $49.40 | $49.40 | $43.88 | 15,191 |
2019-04-23 | $49.39 | $49.40 | $49.37 | $49.38 | $43.87 | 8,114 |
2019-04-22 | $49.53 | $49.53 | $49.40 | $49.41 | $43.89 | 4,294 |
2019-04-18 | $49.36 | $49.40 | $49.36 | $49.39 | $43.88 | 19,923 |
2019-04-17 | $49.42 | $49.42 | $49.36 | $49.36 | $43.85 | 10,587 |
2019-04-16 | $49.43 | $49.44 | $49.36 | $49.36 | $43.85 | 23,987 |
2019-04-15 | $49.45 | $49.45 | $49.36 | $49.39 | $43.87 | 7,516 |
2019-04-12 | $49.42 | $49.43 | $49.37 | $49.38 | $43.87 | 7,161 |
2019-04-11 | $49.38 | $49.44 | $49.37 | $49.43 | $43.91 | 15,381 |
2019-04-10 | $49.38 | $49.38 | $49.31 | $49.34 | $43.83 | 6,211 |
2019-04-09 | $49.34 | $49.36 | $49.31 | $49.31 | $43.80 | 10,631 |
2019-04-08 | $49.39 | $49.40 | $49.31 | $49.31 | $43.80 | 13,170 |
2019-04-05 | $49.17 | $49.32 | $49.17 | $49.26 | $43.76 | 20,698 |
2019-04-04 | $49.30 | $49.31 | $49.13 | $49.29 | $43.79 | 10,787 |
2019-04-03 | $49.21 | $49.29 | $49.19 | $49.27 | $43.77 | 12,356 |
2019-04-02 | $49.27 | $49.27 | $49.07 | $49.23 | $43.73 | 26,256 |
2019-04-01 | $49.20 | $49.20 | $49.10 | $49.10 | $43.62 | 22,694 |
2019-03-29 | $49.09 | $49.10 | $49.07 | $49.08 | $43.60 | 17,430 |
2019-03-28 | $49.40 | $49.40 | $49.21 | $49.23 | $43.60 | 11,812 |
2019-03-27 | $49.23 | $49.30 | $49.20 | $49.22 | $43.60 | 9,214 |
2019-03-26 | $49.28 | $49.28 | $49.21 | $49.22 | $43.60 | 7,596 |
2019-03-25 | $49.34 | $49.36 | $49.16 | $49.36 | $43.72 | 17,563 |
2019-03-22 | $49.35 | $49.35 | $49.20 | $49.26 | $43.63 | 6,428 |
2019-03-21 | $49.28 | $49.28 | $49.09 | $49.12 | $43.51 | 11,558 |
2019-03-20 | $49.21 | $49.21 | $49.02 | $49.04 | $43.44 | 19,804 |
2019-03-19 | $49.00 | $49.04 | $49.00 | $49.01 | $43.41 | 18,864 |
2019-03-18 | $48.97 | $49.13 | $48.94 | $49.04 | $43.44 | 18,509 |
2019-03-15 | $49.04 | $49.04 | $48.87 | $48.92 | $43.33 | 6,849 |
2019-03-14 | $48.89 | $48.89 | $48.84 | $48.87 | $43.29 | 9,596 |
2019-03-13 | $48.81 | $48.98 | $48.81 | $48.92 | $43.33 | 4,471 |
2019-03-12 | $48.81 | $48.89 | $48.71 | $48.80 | $43.22 | 5,679 |
2019-03-11 | $48.71 | $48.77 | $48.66 | $48.71 | $43.14 | 3,725 |
2019-03-08 | $48.81 | $48.83 | $48.70 | $48.79 | $43.21 | 4,910 |
2019-03-07 | $48.89 | $48.89 | $48.73 | $48.75 | $43.18 | 9,171 |
2019-03-06 | $48.84 | $48.92 | $48.73 | $48.84 | $43.26 | 33,444 |
2019-03-05 | $48.73 | $48.86 | $48.73 | $48.80 | $43.22 | 4,641 |
2019-03-04 | $48.85 | $48.87 | $48.68 | $48.84 | $43.26 | 6,046 |
2019-03-01 | $48.82 | $48.90 | $48.74 | $48.82 | $43.24 | 3,243 |
2019-02-28 | $48.90 | $48.93 | $48.79 | $48.93 | $43.33 | 8,253 |
2019-02-27 | $48.98 | $49.07 | $48.91 | $49.05 | $43.30 | 5,141 |
2019-02-26 | $48.95 | $48.99 | $48.82 | $48.83 | $43.10 | 9,838 |
2019-02-25 | $48.85 | $48.92 | $48.76 | $48.84 | $43.11 | 4,584 |
2019-02-22 | $48.76 | $48.80 | $48.75 | $48.75 | $43.03 | 3,355 |
2019-02-21 | $48.85 | $48.85 | $48.73 | $48.77 | $43.05 | 6,548 |
2019-02-20 | $48.70 | $48.82 | $48.70 | $48.82 | $43.10 | 27,583 |
2019-02-19 | $48.80 | $48.81 | $48.65 | $48.72 | $43.00 | 6,398 |
2019-02-15 | $48.58 | $48.76 | $48.58 | $48.76 | $43.04 | 8,234 |
2019-02-14 | $48.68 | $48.74 | $48.63 | $48.69 | $42.98 | 10,132 |
2019-02-13 | $48.60 | $48.72 | $48.56 | $48.72 | $43.01 | 13,033 |
2019-02-12 | $48.60 | $48.64 | $48.50 | $48.57 | $42.87 | 3,827 |
2019-02-11 | $48.73 | $48.73 | $48.53 | $48.63 | $42.93 | 17,346 |
2019-02-08 | $48.59 | $48.74 | $48.55 | $48.74 | $43.03 | 1,905 |
2019-02-07 | $48.81 | $48.83 | $48.64 | $48.83 | $43.10 | 6,170 |
2019-02-06 | $48.70 | $48.80 | $48.62 | $48.71 | $42.99 | 73,288 |
2019-02-05 | $48.68 | $48.68 | $48.48 | $48.52 | $42.83 | 6,376 |
2019-02-04 | $48.67 | $48.67 | $48.49 | $48.58 | $42.88 | 14,191 |
2019-02-01 | $48.54 | $48.67 | $48.48 | $48.65 | $42.95 | 29,300 |
2019-01-31 | $48.44 | $48.46 | $48.26 | $48.36 | $42.69 | 28,606 |
2019-01-30 | $48.50 | $48.51 | $48.36 | $48.43 | $42.62 | 8,563 |
2019-01-29 | $48.44 | $48.46 | $48.31 | $48.31 | $42.52 | 11,323 |
2019-01-28 | $48.44 | $48.46 | $48.44 | $48.44 | $42.63 | 2,612 |
2019-01-25 | $48.43 | $48.43 | $48.30 | $48.43 | $42.62 | 7,807 |
2019-01-24 | $48.28 | $48.35 | $48.20 | $48.26 | $42.47 | 58,857 |
2019-01-23 | $48.27 | $48.27 | $48.08 | $48.17 | $42.39 | 3,662 |
2019-01-22 | $48.28 | $48.28 | $48.12 | $48.13 | $42.36 | 3,489 |
2019-01-18 | $48.19 | $48.19 | $48.03 | $48.07 | $42.31 | 5,104 |
2019-01-17 | $48.11 | $48.11 | $48.01 | $48.05 | $42.29 | 4,375 |
2019-01-16 | $47.90 | $48.08 | $47.90 | $48.00 | $42.24 | 16,333 |
2019-01-15 | $47.86 | $48.02 | $47.85 | $47.93 | $42.18 | 4,146 |
2019-01-14 | $47.91 | $48.07 | $47.90 | $48.07 | $42.31 | 9,236 |
2019-01-11 | $47.96 | $47.99 | $47.82 | $47.83 | $42.10 | 8,878 |
2019-01-10 | $48.00 | $48.00 | $47.84 | $47.92 | $42.17 | 5,188 |
2019-01-09 | $47.79 | $47.86 | $47.77 | $47.82 | $42.08 | 3,179 |
2019-01-08 | $47.58 | $47.77 | $47.58 | $47.72 | $42.00 | 6,923 |
2019-01-07 | $47.43 | $47.60 | $47.43 | $47.52 | $41.82 | 8,665 |
2019-01-04 | $47.40 | $47.50 | $47.28 | $47.45 | $41.76 | 52,999 |
2019-01-03 | $47.36 | $47.46 | $47.26 | $47.28 | $41.61 | 19,751 |
2019-01-02 | $47.27 | $47.42 | $47.27 | $47.39 | $41.71 | 21,759 |
2018-12-31 | $47.18 | $47.37 | $47.18 | $47.31 | $41.64 | 5,614 |
2018-12-28 | $47.28 | $47.28 | $47.23 | $47.26 | $41.59 | 7,908 |
2018-12-27 | $48.78 | $48.80 | $48.63 | $48.80 | $41.57 | 3,140 |
2018-12-26 | $48.81 | $48.89 | $48.72 | $48.79 | $41.56 | 36,001 |
2018-12-24 | $48.87 | $48.88 | $48.70 | $48.77 | $41.54 | 5,126 |
2018-12-21 | $48.97 | $48.97 | $48.77 | $48.97 | $41.71 | 14,800 |
2018-12-20 | $48.97 | $49.13 | $48.94 | $49.13 | $41.85 | 20,405 |
2018-12-19 | $49.05 | $49.13 | $48.94 | $49.13 | $41.85 | 7,556 |
2018-12-18 | $49.04 | $49.15 | $48.96 | $49.13 | $41.85 | 11,625 |
2018-12-17 | $49.14 | $49.15 | $49.08 | $49.12 | $41.84 | 6,394 |
2018-12-14 | $49.02 | $49.20 | $49.01 | $49.01 | $41.75 | 10,836 |
2018-12-13 | $49.14 | $49.14 | $48.95 | $49.04 | $41.77 | 46,422 |
2018-12-12 | $48.95 | $49.03 | $48.86 | $48.86 | $41.62 | 5,903 |
2018-12-11 | $48.85 | $49.01 | $48.84 | $48.93 | $41.67 | 6,483 |
2018-12-10 | $49.07 | $49.08 | $48.93 | $48.93 | $41.68 | 6,762 |
2018-12-07 | $48.91 | $49.01 | $48.85 | $48.85 | $41.61 | 39,362 |
2018-12-06 | $49.01 | $49.22 | $49.01 | $49.18 | $41.89 | 55,195 |
2018-12-04 | $49.23 | $49.24 | $49.07 | $49.08 | $41.81 | 5,982 |
2018-12-03 | $49.07 | $49.15 | $48.98 | $49.15 | $41.87 | 13,126 |
2018-11-30 | $48.96 | $49.14 | $48.95 | $49.14 | $41.86 | 26,443 |
2018-11-29 | $49.29 | $49.65 | $48.73 | $48.97 | $41.57 | 48,474 |
2018-11-28 | $49.18 | $49.19 | $49.06 | $49.19 | $41.75 | 6,633 |
2018-11-27 | $49.27 | $49.27 | $49.16 | $49.27 | $41.82 | 4,115 |
2018-11-26 | $49.21 | $49.24 | $49.14 | $49.14 | $41.71 | 7,035 |
2018-11-23 | $49.08 | $49.23 | $49.08 | $49.23 | $41.79 | 622 |
2018-11-21 | $48.99 | $49.13 | $48.99 | $49.00 | $41.60 | 15,443 |
2018-11-20 | $49.34 | $49.34 | $49.08 | $49.20 | $41.76 | 98,734 |
2018-11-19 | $49.25 | $49.39 | $49.22 | $49.35 | $41.89 | 26,303 |
2018-11-16 | $49.44 | $49.44 | $49.27 | $49.43 | $41.96 | 4,240 |
2018-11-15 | $49.55 | $49.55 | $49.38 | $49.54 | $42.05 | 7,343 |
2018-11-14 | $49.46 | $49.61 | $49.45 | $49.60 | $42.10 | 12,381 |
2018-11-13 | $49.73 | $49.73 | $49.70 | $49.70 | $42.19 | 9,246 |
2018-11-12 | $49.73 | $49.73 | $49.59 | $49.69 | $42.18 | 5,016 |
2018-11-09 | $49.82 | $49.83 | $49.69 | $49.82 | $42.29 | 4,084 |
2018-11-08 | $49.82 | $49.83 | $49.68 | $49.71 | $42.20 | 4,713 |
2018-11-07 | $49.74 | $49.75 | $49.65 | $49.75 | $42.23 | 20,288 |
2018-11-06 | $49.57 | $49.73 | $49.57 | $49.65 | $42.15 | 9,497 |
2018-11-05 | $49.52 | $49.69 | $49.52 | $49.63 | $42.13 | 11,326 |
2018-11-02 | $49.64 | $49.64 | $49.63 | $49.63 | $42.13 | 54,050 |
2018-11-01 | $49.52 | $49.58 | $49.37 | $49.58 | $42.08 | 16,192 |
2018-10-31 | $49.49 | $49.49 | $49.32 | $49.48 | $42.00 | 11,511 |
2018-10-30 | $49.64 | $49.70 | $49.60 | $49.70 | $42.05 | 16,212 |
2018-10-29 | $49.67 | $49.68 | $49.63 | $49.67 | $42.02 | 14,700 |
2018-10-26 | $49.61 | $49.74 | $49.59 | $49.74 | $42.08 | 2,437 |
2018-10-25 | $49.76 | $49.76 | $49.68 | $49.73 | $42.07 | 61,124 |
2018-10-24 | $49.70 | $49.78 | $49.70 | $49.76 | $42.10 | 17,723 |
2018-10-23 | $49.85 | $49.85 | $49.68 | $49.85 | $42.18 | 17,062 |
2018-10-22 | $49.72 | $49.83 | $49.72 | $49.74 | $42.09 | 13,602 |
2018-10-19 | $49.83 | $49.88 | $49.81 | $49.86 | $42.18 | 37,054 |
2018-10-18 | $49.80 | $49.95 | $49.80 | $49.92 | $42.24 | 26,677 |
2018-10-17 | $49.85 | $49.93 | $49.76 | $49.92 | $42.24 | 26,404 |
2018-10-16 | $49.86 | $49.86 | $49.70 | $49.84 | $42.17 | 13,628 |
2018-10-15 | $49.83 | $49.83 | $49.67 | $49.74 | $42.08 | 5,728 |
2018-10-12 | $49.71 | $49.76 | $49.68 | $49.75 | $42.09 | 32,810 |
2018-10-11 | $49.69 | $49.82 | $49.66 | $49.66 | $42.02 | 2,485 |
2018-10-10 | $49.83 | $49.88 | $49.73 | $49.80 | $42.14 | 4,514 |
2018-10-09 | $49.83 | $49.95 | $49.83 | $49.95 | $42.26 | 6,856 |
2018-10-08 | $49.87 | $49.98 | $49.87 | $49.98 | $42.29 | 2,151 |
2018-10-05 | $49.87 | $50.03 | $49.87 | $49.88 | $42.20 | 6,746 |
2018-10-04 | $50.09 | $50.14 | $49.99 | $50.06 | $42.35 | 10,988 |
2018-10-03 | $50.13 | $50.14 | $50.10 | $50.14 | $42.42 | 1,232 |
2018-10-02 | $50.08 | $50.16 | $50.01 | $50.10 | $42.39 | 4,139 |
2018-10-01 | $50.06 | $50.14 | $50.06 | $50.13 | $42.41 | 5,854 |
2018-09-28 | $50.15 | $50.16 | $50.00 | $50.09 | $42.38 | 12,346 |
2018-09-27 | $50.26 | $50.26 | $50.12 | $50.23 | $42.37 | 3,012 |
2018-09-26 | $50.22 | $50.23 | $50.15 | $50.15 | $42.29 | 2,597 |
2018-09-25 | $50.21 | $50.22 | $50.12 | $50.12 | $42.27 | 1,457 |
2018-09-24 | $50.14 | $50.19 | $50.11 | $50.11 | $42.27 | 2,693 |
2018-09-21 | $50.18 | $50.19 | $50.18 | $50.19 | $42.33 | 766 |
2018-09-20 | $49.99 | $50.14 | $49.99 | $50.14 | $42.29 | 2,226 |
2018-09-19 | $50.00 | $50.15 | $50.00 | $50.15 | $42.30 | 5,272 |
2018-09-18 | $50.13 | $50.13 | $50.02 | $50.13 | $42.28 | 2,464 |
2018-09-17 | $50.00 | $50.11 | $50.00 | $50.04 | $42.20 | 3,171 |
2018-09-14 | $49.93 | $49.98 | $49.93 | $49.98 | $42.16 | 1,474 |
2018-09-13 | $49.99 | $49.99 | $49.85 | $49.85 | $42.04 | 1,335 |
2018-09-12 | $49.95 | $49.97 | $49.86 | $49.93 | $42.11 | 2,741 |
2018-09-11 | $49.96 | $49.96 | $49.79 | $49.79 | $41.99 | 5,669 |
2018-09-10 | $49.84 | $49.85 | $49.81 | $49.85 | $42.04 | 2,522 |
2018-09-07 | $49.92 | $49.92 | $49.77 | $49.78 | $41.98 | 1,549 |
2018-09-06 | $49.77 | $49.91 | $49.76 | $49.77 | $41.98 | 9,629 |
2018-09-05 | $49.85 | $49.91 | $49.77 | $49.85 | $42.04 | 3,357 |
2018-09-04 | $49.79 | $49.90 | $49.76 | $49.90 | $42.08 | 12,670 |
2018-08-31 | $49.90 | $49.93 | $49.87 | $49.93 | $42.11 | 3,311 |
2018-08-30 | $50.11 | $50.16 | $50.04 | $50.04 | $42.08 | 1,397 |
2018-08-29 | $50.01 | $50.12 | $50.01 | $50.06 | $42.11 | 2,358 |
2018-08-28 | $50.12 | $50.13 | $50.02 | $50.02 | $42.07 | 1,592 |
2018-08-27 | $50.07 | $50.10 | $50.00 | $50.06 | $42.10 | 13,596 |
2018-08-24 | $50.03 | $50.15 | $50.01 | $50.10 | $42.13 | 31,337 |
2018-08-23 | $50.08 | $50.11 | $50.05 | $50.08 | $42.12 | 2,509 |
2018-08-22 | $50.06 | $50.14 | $50.06 | $50.14 | $42.17 | 1,157 |
2018-08-21 | $49.99 | $50.09 | $49.96 | $50.09 | $42.13 | 7,580 |
2018-08-20 | $49.97 | $50.02 | $49.86 | $49.86 | $41.93 | 2,569 |
2018-08-17 | $49.85 | $50.01 | $49.85 | $49.86 | $41.93 | 29,429 |
2018-08-16 | $49.97 | $49.98 | $47.21 | $49.84 | $41.91 | 129,842 |
2018-08-15 | $49.93 | $50.08 | $48.75 | $49.97 | $42.03 | 33,520 |
2018-08-14 | $50.03 | $50.03 | $49.96 | $49.96 | $42.01 | 1,044 |
2018-08-13 | $50.06 | $50.16 | $50.05 | $50.16 | $42.18 | 940 |
2018-08-10 | $50.27 | $50.28 | $50.17 | $50.22 | $42.24 | 4,737 |
2018-08-09 | $50.15 | $50.28 | $50.15 | $50.28 | $42.29 | 10,017 |
2018-08-08 | $50.30 | $50.30 | $50.30 | $50.30 | $42.30 | 1,397 |
2018-08-07 | $50.21 | $50.26 | $50.12 | $50.26 | $42.27 | 3,514 |
2018-08-06 | $50.13 | $50.23 | $50.13 | $50.17 | $42.19 | 1,168 |
2018-08-03 | $50.07 | $50.21 | $50.07 | $50.14 | $42.17 | 2,683 |
2018-08-02 | $50.10 | $50.24 | $50.10 | $50.10 | $42.14 | 2,218 |
2018-08-01 | $50.14 | $50.26 | $50.12 | $50.26 | $42.27 | 3,996 |
2018-07-31 | $50.11 | $50.13 | $50.08 | $50.11 | $42.14 | 1,875 |
2018-07-30 | $50.31 | $50.31 | $50.24 | $50.24 | $42.18 | 1,731 |
2018-07-27 | $50.27 | $50.27 | $50.14 | $50.24 | $42.18 | 1,849 |
2018-07-26 | $50.21 | $50.21 | $50.12 | $50.15 | $42.10 | 3,538 |
2018-07-25 | $50.08 | $50.10 | $50.02 | $50.08 | $42.04 | 21,333 |
2018-07-24 | $50.07 | $50.17 | $50.07 | $50.15 | $42.10 | 2,549 |
2018-07-23 | $50.14 | $50.14 | $50.02 | $50.02 | $42.00 | 10,689 |
2018-07-20 | $50.09 | $50.11 | $50.09 | $50.11 | $42.07 | 1,154 |
2018-07-19 | $50.03 | $50.17 | $50.03 | $50.17 | $42.12 | 9,212 |
2018-07-18 | $50.16 | $50.17 | $50.08 | $50.12 | $42.08 | 1,714 |
2018-07-17 | $50.17 | $50.17 | $50.10 | $50.10 | $42.06 | 2,421 |
2018-07-16 | $50.01 | $50.15 | $50.01 | $50.10 | $42.07 | 2,266 |
2018-07-13 | $50.02 | $50.11 | $50.02 | $50.10 | $42.06 | 5,301 |
2018-07-12 | $50.07 | $50.07 | $49.99 | $50.07 | $42.04 | 2,191 |
2018-07-11 | $49.97 | $50.04 | $49.97 | $49.97 | $41.95 | 6,129 |
2018-07-10 | $50.06 | $50.06 | $49.96 | $50.01 | $41.99 | 5,157 |
2018-07-09 | $49.88 | $49.96 | $49.82 | $49.96 | $41.95 | 6,073 |
2018-07-06 | $49.86 | $49.90 | $49.86 | $49.90 | $41.89 | 693 |
2018-07-05 | $49.83 | $49.83 | $49.70 | $49.76 | $41.78 | 1,161 |
2018-07-03 | $49.77 | $49.78 | $49.64 | $49.78 | $41.79 | 3,259 |
2018-07-02 | $49.82 | $49.82 | $49.69 | $49.81 | $41.82 | 8,592 |
2018-06-29 | $49.66 | $49.76 | $49.61 | $49.70 | $41.73 | 30,389 |
2018-06-28 | $49.89 | $49.90 | $49.75 | $49.75 | $41.77 | 34,786 |
2018-06-27 | $49.85 | $49.90 | $49.78 | $49.85 | $41.85 | 1,019 |
2018-06-26 | $49.83 | $49.97 | $49.83 | $49.97 | $41.95 | 5,894 |
2018-06-25 | $49.89 | $50.02 | $49.89 | $49.96 | $41.94 | 5,676 |
2018-06-22 | $50.02 | $50.02 | $49.86 | $49.95 | $41.94 | 5,294 |
2018-06-21 | $50.06 | $50.09 | $50.02 | $50.09 | $42.05 | 3,811 |
2018-06-20 | $50.05 | $50.05 | $50.04 | $50.04 | $42.01 | 1,267 |
2018-06-19 | $50.02 | $50.11 | $50.02 | $50.11 | $42.07 | 2,977 |
2018-06-18 | $50.13 | $50.14 | $50.06 | $50.14 | $42.10 | 5,861 |
2018-06-15 | $50.02 | $50.12 | $49.99 | $50.12 | $42.08 | 7,062 |
2018-06-14 | $50.08 | $50.08 | $50.04 | $50.04 | $42.01 | 521 |
2018-06-13 | $50.01 | $50.06 | $49.97 | $50.01 | $41.98 | 4,753 |
2018-06-12 | $50.00 | $50.06 | $50.00 | $50.06 | $42.03 | 8,031 |
2018-06-11 | $49.93 | $50.00 | $49.92 | $50.00 | $41.98 | 8,644 |
2018-06-08 | $50.09 | $50.09 | $49.96 | $50.08 | $42.05 | 2,477 |
2018-06-07 | $50.06 | $50.28 | $49.99 | $50.07 | $42.04 | 28,347 |
2018-06-06 | $50.09 | $50.11 | $50.03 | $50.11 | $42.07 | 186,293 |
2018-06-05 | $50.11 | $50.12 | $50.08 | $50.10 | $42.06 | 10,134 |
2018-06-04 | $50.00 | $50.00 | $49.94 | $50.00 | $41.98 | 2,502 |
2018-06-01 | $49.89 | $49.89 | $49.82 | $49.82 | $41.83 | 1,983 |
2018-05-31 | $49.93 | $49.93 | $49.86 | $49.93 | $41.92 | 3,224 |
2018-05-30 | $49.85 | $49.90 | $49.84 | $49.90 | $41.89 | 3,741 |
2018-05-29 | $50.05 | $50.05 | $49.91 | $50.05 | $42.02 | 9,325 |
2018-05-25 | $50.03 | $50.05 | $49.96 | $50.05 | $42.02 | 1,436 |
2018-05-24 | $49.91 | $50.05 | $49.91 | $50.05 | $42.02 | 5,799 |
2018-05-23 | $49.95 | $50.07 | $49.95 | $50.05 | $42.02 | 3,415 |
2018-05-22 | $49.96 | $50.02 | $49.96 | $50.00 | $41.98 | 1,773 |
2018-05-21 | $50.03 | $50.09 | $49.96 | $50.09 | $42.05 | 1,367 |
2018-05-18 | $50.19 | $50.19 | $50.05 | $50.05 | $42.02 | 7,527 |
2018-05-17 | $50.21 | $50.21 | $50.21 | $50.21 | $42.15 | 2,103 |
2018-05-16 | $50.28 | $50.28 | $50.23 | $50.28 | $42.21 | 4,023 |
2018-05-15 | $50.22 | $50.36 | $50.22 | $50.26 | $42.20 | 4,431 |
2018-05-14 | $50.25 | $50.25 | $50.23 | $50.23 | $42.17 | 2,567 |
2018-05-11 | $50.25 | $50.25 | $50.21 | $50.21 | $42.15 | 1,496 |
2018-05-10 | $50.17 | $50.18 | $50.12 | $50.18 | $42.13 | 4,414 |
2018-05-09 | $50.20 | $50.22 | $50.08 | $50.22 | $42.16 | 7,791 |
2018-05-08 | $50.22 | $50.30 | $50.19 | $50.27 | $42.21 | 14,564 |
2018-05-07 | $50.19 | $50.25 | $50.15 | $50.20 | $42.15 | 8,888 |
2018-05-04 | $50.28 | $50.28 | $50.22 | $50.22 | $42.16 | 2,048 |
2018-05-03 | $50.32 | $50.32 | $50.18 | $50.18 | $42.13 | 5,332 |
2018-05-02 | $50.25 | $50.38 | $50.24 | $50.24 | $42.18 | 11,150 |
2018-05-01 | $50.40 | $50.40 | $50.26 | $50.30 | $42.23 | 52,419 |
2018-04-30 | $50.35 | $50.41 | $50.31 | $50.41 | $42.32 | 15,647 |
2018-04-27 | $50.34 | $50.42 | $50.32 | $50.42 | $42.33 | 10,551 |
2018-04-26 | $50.35 | $50.39 | $50.34 | $50.34 | $42.26 | 3,449 |
2018-04-25 | $50.23 | $50.40 | $50.22 | $50.40 | $42.31 | 34,615 |
2018-04-24 | $50.43 | $50.43 | $50.38 | $50.41 | $42.32 | 2,750 |
2018-04-23 | $50.45 | $50.45 | $50.30 | $50.40 | $42.31 | 13,251 |
2018-04-20 | $50.46 | $50.46 | $50.42 | $50.44 | $42.35 | 7,690 |
2018-04-19 | $50.53 | $50.53 | $50.45 | $50.45 | $42.35 | 3,013 |
2018-04-18 | $50.57 | $51.34 | $50.51 | $50.55 | $42.44 | 13,790 |
2018-04-17 | $50.48 | $50.58 | $50.48 | $50.58 | $42.47 | 15,132 |
2018-04-16 | $50.49 | $50.52 | $50.39 | $50.52 | $42.42 | 15,552 |
2018-04-13 | $50.46 | $50.47 | $50.40 | $50.40 | $42.32 | 3,384 |
2018-04-12 | $50.44 | $50.44 | $50.35 | $50.35 | $42.27 | 24,859 |
2018-04-11 | $50.45 | $50.46 | $50.40 | $50.40 | $42.31 | 1,713 |
2018-04-10 | $50.50 | $50.51 | $50.50 | $50.51 | $42.41 | 1,669 |
2018-04-09 | $50.54 | $50.59 | $50.48 | $50.59 | $42.47 | 5,429 |
2018-04-06 | $50.45 | $50.58 | $50.45 | $50.54 | $42.43 | 1,687 |
2018-04-05 | $50.48 | $51.53 | $50.39 | $50.46 | $42.36 | 26,385 |
2018-04-04 | $50.49 | $50.52 | $50.38 | $50.52 | $42.42 | 47,145 |
2018-04-03 | $50.46 | $50.48 | $50.42 | $50.48 | $42.38 | 2,048 |
2018-04-02 | $50.46 | $50.46 | $50.26 | $50.26 | $42.20 | 5,250 |
2018-03-29 | $50.36 | $50.36 | $50.36 | $50.36 | $42.28 | 308 |
2018-03-28 | $50.40 | $50.41 | $50.32 | $50.38 | $42.30 | 1,121 |
2018-03-27 | $50.36 | $50.37 | $50.32 | $50.32 | $42.25 | 5,204 |
2018-03-26 | $50.40 | $50.55 | $50.38 | $50.55 | $42.44 | 16,798 |
2018-03-23 | $50.50 | $50.50 | $50.41 | $50.42 | $42.20 | 2,655 |
2018-03-22 | $50.60 | $50.60 | $50.52 | $50.57 | $42.33 | 7,215 |
2018-03-21 | $50.58 | $50.62 | $50.49 | $50.56 | $42.31 | 8,742 |
2018-03-20 | $50.60 | $50.61 | $50.59 | $50.61 | $42.36 | 2,661 |
2018-03-19 | $50.54 | $50.60 | $50.54 | $50.55 | $42.31 | 4,192 |
2018-03-16 | $50.57 | $50.57 | $50.51 | $50.51 | $42.27 | 759 |
2018-03-15 | $50.62 | $50.62 | $50.50 | $50.60 | $42.35 | 6,901 |
2018-03-14 | $50.67 | $50.67 | $50.60 | $50.60 | $42.35 | 773 |
2018-03-13 | $50.70 | $50.70 | $50.60 | $50.61 | $42.36 | 14,827 |
2018-03-12 | $50.58 | $50.64 | $50.58 | $50.60 | $42.35 | 6,839 |
2018-03-09 | $50.64 | $50.65 | $50.52 | $50.57 | $42.33 | 4,351 |
2018-03-08 | $50.66 | $50.66 | $50.60 | $50.61 | $42.36 | 1,089 |
2018-03-07 | $50.58 | $50.68 | $50.56 | $50.56 | $42.32 | 5,466 |
2018-03-06 | $50.59 | $50.68 | $50.58 | $50.62 | $42.36 | 2,655 |
2018-03-05 | $50.55 | $50.58 | $50.52 | $50.58 | $42.33 | 2,228 |
2018-03-02 | $50.46 | $50.76 | $50.44 | $50.48 | $42.25 | 87,609 |
2018-03-01 | $50.68 | $50.71 | $50.56 | $50.70 | $42.43 | 39,081 |
2018-02-28 | $50.72 | $50.72 | $50.58 | $50.67 | $42.41 | 9,542 |
2018-02-27 | $50.65 | $50.65 | $50.61 | $50.61 | $42.36 | 2,972 |
2018-02-26 | $50.58 | $50.74 | $50.58 | $50.73 | $42.46 | 10,553 |
2018-02-23 | $50.57 | $50.70 | $50.57 | $50.63 | $42.37 | 8,085 |
2018-02-22 | $50.70 | $50.70 | $50.64 | $50.68 | $42.42 | 3,182 |
2018-02-21 | $50.89 | $50.89 | $50.75 | $50.81 | $42.37 | 8,021 |
2018-02-20 | $50.74 | $50.74 | $50.66 | $50.69 | $42.27 | 5,565 |
2018-02-16 | $50.77 | $50.79 | $50.70 | $50.78 | $42.35 | 8,599 |
2018-02-15 | $50.55 | $50.74 | $50.55 | $50.74 | $42.32 | 8,534 |
2018-02-14 | $50.47 | $50.58 | $50.47 | $50.58 | $42.18 | 11,304 |
2018-02-13 | $50.65 | $50.70 | $50.61 | $50.65 | $42.24 | 6,153 |
2018-02-12 | $50.62 | $50.69 | $50.60 | $50.67 | $42.26 | 9,738 |
2018-02-09 | $50.70 | $50.80 | $50.68 | $50.80 | $42.37 | 4,173 |
2018-02-08 | $50.95 | $50.95 | $50.87 | $50.87 | $42.42 | 6,343 |
2018-02-07 | $50.97 | $50.97 | $50.78 | $50.83 | $42.39 | 2,314 |
2018-02-06 | $50.95 | $51.02 | $50.95 | $51.02 | $42.55 | 2,937 |
2018-02-05 | $51.06 | $51.10 | $50.96 | $50.98 | $42.51 | 4,719 |
2018-02-02 | $51.18 | $51.19 | $51.00 | $51.07 | $42.59 | 48,423 |
2018-02-01 | $51.26 | $51.27 | $51.15 | $51.19 | $42.69 | 12,583 |
2018-01-31 | $51.32 | $51.32 | $51.19 | $51.20 | $42.70 | 14,427 |
2018-01-30 | $51.38 | $51.38 | $51.26 | $51.31 | $42.79 | 6,493 |
2018-01-29 | $51.34 | $51.37 | $51.31 | $51.36 | $42.83 | 4,436 |
2018-01-26 | $51.44 | $51.44 | $51.31 | $51.38 | $42.85 | 4,738 |
2018-01-25 | $51.44 | $51.45 | $51.33 | $51.42 | $42.88 | 15,334 |
2018-01-24 | $51.53 | $51.53 | $51.43 | $51.48 | $42.82 | 8,076 |
2018-01-23 | $51.50 | $51.54 | $51.49 | $51.52 | $42.85 | 20,228 |
2018-01-22 | $51.49 | $51.52 | $51.44 | $51.52 | $42.86 | 7,133 |
2018-01-19 | $51.47 | $51.47 | $51.35 | $51.40 | $42.75 | 23,719 |
2018-01-18 | $51.48 | $51.48 | $51.42 | $51.46 | $42.81 | 22,830 |
2018-01-17 | $51.53 | $51.56 | $51.41 | $51.54 | $42.87 | 92,229 |
2018-01-16 | $51.54 | $51.54 | $51.47 | $51.51 | $42.85 | 5,911 |
2018-01-12 | $51.44 | $51.52 | $51.44 | $51.46 | $42.80 | 119,805 |
2018-01-11 | $51.33 | $51.50 | $51.33 | $51.50 | $42.84 | 27,230 |
2018-01-10 | $51.41 | $51.46 | $51.39 | $51.46 | $42.81 | 9,352 |
2018-01-09 | $51.42 | $51.44 | $51.35 | $51.41 | $42.77 | 14,243 |
2018-01-08 | $51.44 | $51.44 | $51.37 | $51.42 | $42.77 | 146,852 |
2018-01-05 | $51.41 | $51.44 | $51.33 | $51.43 | $42.78 | 8,001 |
2018-01-04 | $51.39 | $51.42 | $51.30 | $51.38 | $42.74 | 24,213 |
2018-01-03 | $51.15 | $51.30 | $51.15 | $51.30 | $42.67 | 10,110 |
2018-01-02 | $51.18 | $51.18 | $51.04 | $51.04 | $42.46 | 6,800 |
2017-12-29 | $51.19 | $51.22 | $51.13 | $51.17 | $42.56 | 8,019 |
2017-12-28 | $51.13 | $51.13 | $51.12 | $51.12 | $42.52 | 3,174 |
2017-12-27 | $51.04 | $51.16 | $51.04 | $51.16 | $42.55 | 27,484 |
2017-12-26 | $51.10 | $51.12 | $51.05 | $51.11 | $42.52 | 3,079 |
2017-12-22 | $51.50 | $51.53 | $51.48 | $51.53 | $42.48 | 8,299 |
2017-12-21 | $51.51 | $51.53 | $51.49 | $51.52 | $42.47 | 9,962 |
2017-12-20 | $51.47 | $51.50 | $51.43 | $51.43 | $42.40 | 1,671 |
2017-12-19 | $51.47 | $51.47 | $51.39 | $51.42 | $42.39 | 6,833 |
2017-12-18 | $51.52 | $51.52 | $51.46 | $51.48 | $42.44 | 5,090 |
2017-12-15 | $51.43 | $51.49 | $51.42 | $51.49 | $42.45 | 6,410 |
2017-12-14 | $51.41 | $51.45 | $51.41 | $51.42 | $42.39 | 3,850 |
2017-12-13 | $51.51 | $51.54 | $51.44 | $51.54 | $42.49 | 7,463 |
2017-12-12 | $51.46 | $51.46 | $51.41 | $51.46 | $42.42 | 1,294 |
2017-12-11 | $51.48 | $51.49 | $51.36 | $51.47 | $42.43 | 3,995 |
2017-12-08 | $51.42 | $51.42 | $51.42 | $51.42 | $42.39 | 630 |
2017-12-07 | $51.47 | $51.47 | $51.41 | $51.41 | $42.38 | 1,284 |
2017-12-06 | $51.39 | $51.49 | $51.39 | $51.47 | $42.43 | 2,645 |
2017-12-05 | $51.39 | $51.51 | $51.39 | $51.51 | $42.46 | 1,537 |
2017-12-04 | $51.41 | $51.41 | $51.34 | $51.40 | $42.37 | 3,763 |
2017-12-01 | $51.46 | $52.44 | $51.39 | $51.46 | $42.42 | 35,581 |
2017-11-30 | $51.40 | $51.44 | $51.37 | $51.37 | $42.35 | 4,586 |
2017-11-29 | $51.38 | $51.38 | $51.31 | $51.38 | $42.36 | 2,342 |
2017-11-28 | $51.39 | $51.42 | $51.39 | $51.39 | $42.37 | 938 |
2017-11-27 | $51.28 | $51.34 | $51.28 | $51.34 | $42.32 | 10,804 |
2017-11-24 | $51.36 | $51.36 | $51.36 | $51.36 | $42.34 | 610 |
2017-11-22 | $51.66 | $51.69 | $51.63 | $51.67 | $42.30 | 7,120 |
2017-11-21 | $51.62 | $51.62 | $51.50 | $51.56 | $42.21 | 4,971 |
2017-11-20 | $51.50 | $51.50 | $51.44 | $51.48 | $42.15 | 1,051 |
2017-11-17 | $51.38 | $51.41 | $51.38 | $51.38 | $42.06 | 2,101 |
2017-11-16 | $51.34 | $51.35 | $51.23 | $51.34 | $42.03 | 12,362 |
2017-11-15 | $51.27 | $51.31 | $51.19 | $51.31 | $42.01 | 26,799 |
2017-11-14 | $51.33 | $51.40 | $51.33 | $51.40 | $42.08 | 6,505 |
2017-11-13 | $51.38 | $51.38 | $51.32 | $51.32 | $42.02 | 3,723 |
2017-11-10 | $51.44 | $51.44 | $51.34 | $51.35 | $42.04 | 12,102 |
2017-11-09 | $51.50 | $51.50 | $51.41 | $51.49 | $42.15 | 3,508 |
2017-11-08 | $51.57 | $51.66 | $51.57 | $51.65 | $42.29 | 30,180 |
2017-11-07 | $51.72 | $51.72 | $51.69 | $51.71 | $42.33 | 4,366 |
2017-11-06 | $51.75 | $51.77 | $51.75 | $51.77 | $42.38 | 661 |
2017-11-03 | $51.68 | $51.71 | $51.62 | $51.71 | $42.33 | 6,948 |
2017-11-02 | $51.76 | $51.76 | $51.76 | $51.76 | $42.38 | 107 |
2017-11-01 | $51.73 | $51.73 | $51.59 | $51.59 | $42.24 | 4,817 |
2017-10-31 | $51.59 | $51.65 | $51.59 | $51.65 | $42.29 | 1,633 |
2017-10-30 | $51.53 | $51.65 | $51.53 | $51.64 | $42.28 | 3,290 |
2017-10-27 | $51.54 | $51.61 | $51.54 | $51.61 | $42.25 | 382 |
2017-10-26 | $51.42 | $51.51 | $51.42 | $51.45 | $42.12 | 470 |
2017-10-25 | $51.63 | $51.63 | $51.63 | $51.63 | $42.27 | 90 |
2017-10-24 | $51.76 | $51.76 | $51.74 | $51.74 | $42.27 | 1,820 |
2017-10-23 | $51.80 | $51.80 | $51.72 | $51.78 | $42.30 | 4,353 |
2017-10-20 | $51.72 | $51.72 | $51.72 | $51.72 | $42.26 | 63 |
2017-10-19 | $51.71 | $51.71 | $51.71 | $51.71 | $42.25 | 54 |
2017-10-18 | $51.73 | $51.73 | $51.71 | $51.71 | $42.25 | 895 |
2017-10-17 | $51.68 | $51.69 | $51.61 | $51.69 | $42.23 | 2,156 |
2017-10-16 | $51.69 | $51.69 | $51.69 | $51.69 | $42.23 | 365 |
2017-10-13 | $51.75 | $51.77 | $51.71 | $51.76 | $42.28 | 3,811 |
2017-10-12 | $51.67 | $51.67 | $51.67 | $51.67 | $42.21 | 43 |
2017-10-11 | $51.55 | $51.56 | $51.55 | $51.56 | $42.13 | 492 |
2017-10-10 | $52.63 | $52.67 | $51.64 | $51.64 | $42.19 | 9,300 |
2017-10-09 | $51.67 | $51.67 | $51.67 | $51.67 | $42.21 | 228 |
2017-10-06 | $51.56 | $51.61 | $51.46 | $51.61 | $42.17 | 2,122 |
2017-10-05 | $51.65 | $51.66 | $51.65 | $51.66 | $42.21 | 703 |
2017-10-04 | $51.66 | $51.66 | $51.66 | $51.66 | $42.21 | 131 |
2017-10-03 | $51.58 | $51.65 | $51.52 | $51.65 | $42.20 | 3,798 |
2017-10-02 | $51.61 | $51.65 | $51.52 | $51.52 | $42.09 | 15,173 |
2017-09-29 | $51.60 | $51.60 | $51.60 | $51.60 | $42.16 | 2,386 |
2017-09-28 | $51.51 | $51.55 | $51.51 | $51.55 | $42.12 | 880 |
2017-09-27 | $51.44 | $51.51 | $51.44 | $51.47 | $42.05 | 27,916 |
2017-09-26 | $51.48 | $51.51 | $51.48 | $51.49 | $42.07 | 16,100 |
2017-09-25 | $51.53 | $51.55 | $51.53 | $51.53 | $42.10 | 1,619 |
2017-09-22 | $51.54 | $51.59 | $51.54 | $51.59 | $42.15 | 569 |
2017-09-21 | $51.51 | $51.51 | $51.50 | $51.50 | $42.08 | 37,515 |
2017-09-20 | $51.59 | $51.59 | $51.43 | $51.43 | $42.02 | 28,155 |
2017-09-19 | $51.44 | $51.44 | $51.44 | $51.44 | $42.03 | 0 |
2017-09-18 | $51.43 | $51.44 | $51.43 | $51.44 | $42.03 | 486 |
2017-09-15 | $51.54 | $51.54 | $51.54 | $51.54 | $42.11 | 1,580 |
2017-09-14 | $51.37 | $51.44 | $51.37 | $51.43 | $42.02 | 2,902 |
2017-09-13 | $51.35 | $51.41 | $51.35 | $51.40 | $41.99 | 1,220 |
2017-09-12 | $51.32 | $51.32 | $51.32 | $51.32 | $41.93 | 194 |
2017-09-11 | $51.48 | $51.49 | $51.47 | $51.47 | $42.05 | 2,289 |
2017-09-08 | $51.49 | $51.49 | $51.45 | $51.45 | $42.04 | 1,489 |
2017-09-07 | $51.57 | $51.57 | $51.53 | $51.54 | $42.11 | 540 |
2017-09-06 | $51.42 | $51.43 | $51.42 | $51.43 | $42.02 | 14,750 |
2017-09-05 | $51.35 | $51.35 | $51.35 | $51.35 | $41.95 | 0 |
2017-09-01 | $51.35 | $51.36 | $51.35 | $51.35 | $41.95 | 4,575 |
2017-08-31 | $51.37 | $51.39 | $51.36 | $51.36 | $41.96 | 783 |
2017-08-30 | $51.22 | $51.24 | $51.20 | $51.21 | $41.84 | 3,222 |
2017-08-29 | $51.31 | $51.31 | $51.31 | $51.31 | $41.92 | 504 |
2017-08-28 | $51.34 | $51.34 | $51.34 | $51.34 | $41.95 | 0 |
2017-08-25 | $51.30 | $51.34 | $51.30 | $51.34 | $41.95 | 2,622 |
2017-08-24 | $51.21 | $51.21 | $51.15 | $51.17 | $41.81 | 1,080 |
2017-08-23 | $51.17 | $51.21 | $51.16 | $51.21 | $41.84 | 676 |
2017-08-22 | $51.20 | $51.21 | $51.20 | $51.21 | $41.84 | 600 |
2017-08-21 | $51.20 | $51.20 | $51.20 | $51.20 | $41.83 | 592 |
2017-08-18 | $51.22 | $51.24 | $51.17 | $51.23 | $41.86 | 4,243 |
2017-08-17 | $51.26 | $51.27 | $51.25 | $51.25 | $41.87 | 1,405 |
2017-08-16 | $51.20 | $51.23 | $51.15 | $51.22 | $41.85 | 3,016 |
2017-08-15 | $51.09 | $51.09 | $51.09 | $51.09 | $41.74 | 5 |
2017-08-14 | $51.11 | $51.11 | $51.01 | $51.09 | $41.74 | 4,070 |
2017-07-05 | $50.77 | $50.77 | $50.77 | $50.77 | $41.48 | 500 |
JPMorgan International Bond Opportunities ETF (JPIB) News Headlines
Recent JPMorgan International Bond Opportunities ETF (JPIB) News
Similar Companies to JPMorgan International Bond Opportunities ETF (JPIB) 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 | -- | -- | -- |