JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.42 ($0.07) 0.17%
JPMorgan USD Emerging Markets Sovereign Bond ETF - Daily Information
Click for more stock information on JPMorgan USD Emerging Markets Sovereign Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $38.45 |
Previous Close | $38.42 |
High | $38.45 |
Low | $38.37 |
Adjusted Open | $38.45 |
Previous Adjusted Close | $38.42 |
Adjusted High | $38.45 |
Adjusted Low | $38.37 |
About JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JPMorgan Emerging Markets Risk-Aware Bond Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of liquid, U.S. dollar-denominated sovereign and quasi-sovereign fixed and floating rate debt securities from emerging markets selected using a rules-based methodology that was developed and is owned by the adviser. The Underlying Index defines “quasi-sovereign debt securities” as debt securities issued by an entity that is 100% guaranteed or 100% owned by a national government. The Underlying Index is owned, maintained and calculated by J.P. Morgan Securities LLC (“JPMS” or the “Index Provider”), which selects securities in accordance with the methodology from among the components of the J.P. Morgan Emerging Market Bond Index Global Diversified, which was developed and is maintained by the Index Provider. The adviser licenses the Underlying Index from the Index Provider. The Index Provider and the adviser are both wholly-owned subsidiaries of JPMorgan Chase & Co., a publicly-held financial services holding company. The Underlying Index starts with the J.P. Morgan Emerging Market Bond Index Global Diversified and applies a proprietary methodology that filters for liquidity and for country risk and allocates risk based on credit rating. Historically, the J.P. Morgan Emerging Markets Bond Index Global Diversified has included bonds issued by the countries of Angola, Argentina, Armenia, Azerbaijan, Belize, Bolivia, Brazil, Cameroon, Chile, China, Colombia, Costa Rica, Cote D’Ivoire, Croatia, Dominican Republic, Ecuador, Egypt, El Salvador, Ethiopia, Gabon, Georgia, Ghana, Guatemala, Honduras, Hungary, India, Indonesia, Iraq, Jamaica, Jordan, Kazakhstan, Kenya, Latvia, Lebanon, Lithuania, Malaysia, Mexico, Mongolia, Morocco, Mozambique, Namibia, Nigeria, Oman, Pakistan, Panama, Paraguay, Peru, Philippines, Poland, Romania, Russian Federation, Senegal, Serbia, Slovakia, South Africa, Sri Lanka, Suriname, Trinidad and Tobago, Tunisia, Turkey, Ukraine, Uruguay, Venezuela, Vietnam, Zambia; however, this universe of countries may change in accordance with the Index Provider’s determination of eligible emerging market countries and there is no assurance that a particular country will be represented in the Underlying Index at any given time.The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund uses a combination of stratified sampling and optimization techniques in order to seek to track the performance of the Underlying Index. The Fund’s goal in utilizing these techniques is to minimize tracking error to the Underlying Index. Stratified sampling involves grouping the securities in the Underlying Index into subgroups (for example, grouping the securities by ratings, maturity, sector or country) and selecting securities from each subgroup to match the aggregate weights of the Underlying Index. Optimization utilizes mathematical techniques to select securities by trading off between the desired characteristics of the Underling Index (for example, the risk and return of securities in the Underlying Index) and specified constraints (for example, trade size, issuer ratings, sectors, duration of securities, bid/ask spreads, and portfolio turnover). The Fund aims to ensure that the Fund’s exposures to important risk factors including, but not limited to, interest rate exposure, credit exposure and country and regional exposure, are aligned as closely as possible with the Underlying Index.To the extent the Fund uses the stratified sampling and optimization strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when the Fund is utilizing a stratified sampling and optimization strategy, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced monthly within each country and semi-annually across countries in accordance with the rebalancing of the Underlying Index. In addition, the Fund may take into account other considerations including, but not limited to, transaction costs, liquidity, capacity, tax implications and the bid/ask spread of the Fund when implementing the Fund’s stratified sampling and optimization techniques. The Fund will use quantitative models in some instances to quantify the tradeoffs of these considerations and the Fund’s alignment with the Underlying Index.The Fund may invest without limit in securities that are rated below investment grade (also known as junk bonds or high yield securities) by Moody’s Investor Service, Inc. (Moody’s), Standard & Poor’s Corporation (S&P), Fitch Ratings (Fitch) or the equivalent by another national rating organization or securities that are unrated but are deemed by the adviser to be of comparable quality.As part of its principal investment strategy, the Fund may invest in private placements. The Fund’s debt investments are not subject to specific duration or average weighted maturity limitations.The Fund may invest up to 20% of its assets in exchange-traded futures contracts, credit default swaps and other exchange-traded funds (ETFs) to seek performance that corresponds to the Underlying Index, particularly in emerging markets where it is otherwise difficult to gain access, as well as in securities not included in the Underlying Index, but which the adviser believes will help the Fund track the Underlying Index.To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.The Fund is non-diversified.
Invest in JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)
Historical Stock Data for JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $38.45 | $38.45 | $38.37 | $38.42 | $38.42 | 48,334 |
2025-03-27 | $38.36 | $38.37 | $38.35 | $38.36 | $38.36 | 5,233 |
2025-03-26 | $38.56 | $38.56 | $38.43 | $38.43 | $38.43 | 4,708 |
2025-03-25 | $38.59 | $38.67 | $38.59 | $38.62 | $38.62 | 12,215 |
2025-03-24 | $38.63 | $38.67 | $38.56 | $38.61 | $38.61 | 11,303 |
2025-03-21 | $38.67 | $38.67 | $38.57 | $38.62 | $38.62 | 6,178 |
2025-03-20 | $38.84 | $38.90 | $38.67 | $38.73 | $38.73 | 13,915 |
2025-03-19 | $38.60 | $38.81 | $38.58 | $38.78 | $38.78 | 17,935 |
2025-03-18 | $38.51 | $38.65 | $38.49 | $38.59 | $38.59 | 40,031 |
2025-03-17 | $38.52 | $38.56 | $38.52 | $38.56 | $38.56 | 13,854 |
2025-03-14 | $38.44 | $38.48 | $38.44 | $38.47 | $38.47 | 6,822 |
2025-03-13 | $38.45 | $38.45 | $38.38 | $38.42 | $38.42 | 12,890 |
2025-03-12 | $38.53 | $38.58 | $38.47 | $38.48 | $38.48 | 24,230 |
2025-03-11 | $38.60 | $38.62 | $38.44 | $38.49 | $38.49 | 30,603 |
2025-03-10 | $38.62 | $38.62 | $38.51 | $38.57 | $38.57 | 8,910 |
2025-03-07 | $38.59 | $38.59 | $38.49 | $38.56 | $38.56 | 12,906 |
2025-03-06 | $38.50 | $38.54 | $38.40 | $38.49 | $38.49 | 39,106 |
2025-03-05 | $38.77 | $38.79 | $38.62 | $38.68 | $38.68 | 19,750 |
2025-03-04 | $38.78 | $38.78 | $38.64 | $38.67 | $38.67 | 29,978 |
2025-03-03 | $38.72 | $38.87 | $38.70 | $38.80 | $38.80 | 26,319 |
2025-02-28 | $38.93 | $39.03 | $38.89 | $39.03 | $38.82 | 10,690 |
2025-02-27 | $38.88 | $38.90 | $38.82 | $38.82 | $38.62 | 38,965 |
2025-02-26 | $38.87 | $38.96 | $38.85 | $38.85 | $38.64 | 8,803 |
2025-02-25 | $38.76 | $38.83 | $38.71 | $38.83 | $38.63 | 39,110 |
2025-02-24 | $38.55 | $38.62 | $38.52 | $38.55 | $38.35 | 18,582 |
2025-02-21 | $38.55 | $38.59 | $38.48 | $38.48 | $38.28 | 11,647 |
2025-02-20 | $38.48 | $38.56 | $38.40 | $38.51 | $38.31 | 117,122 |
2025-02-19 | $38.37 | $38.43 | $38.25 | $38.39 | $38.19 | 215,384 |
2025-02-18 | $38.56 | $38.56 | $38.29 | $38.45 | $38.25 | 144,085 |
2025-02-14 | $38.55 | $38.63 | $38.53 | $38.56 | $38.56 | 12,252 |
2025-02-13 | $38.28 | $38.44 | $38.28 | $38.42 | $38.42 | 13,373 |
2025-02-12 | $38.03 | $38.20 | $37.91 | $38.20 | $38.20 | 23,907 |
2025-02-11 | $38.25 | $38.27 | $38.11 | $38.18 | $38.18 | 105,251 |
2025-02-10 | $38.38 | $38.44 | $38.30 | $38.36 | $38.36 | 72,593 |
2025-02-07 | $38.37 | $38.38 | $38.24 | $38.31 | $38.31 | 80,478 |
2025-02-06 | $38.48 | $38.49 | $38.42 | $38.49 | $38.49 | 19,836 |
2025-02-05 | $38.43 | $38.55 | $38.43 | $38.51 | $38.51 | 22,960 |
2025-02-04 | $38.16 | $38.32 | $38.16 | $38.29 | $38.29 | 10,212 |
2025-02-03 | $38.09 | $38.25 | $38.09 | $38.17 | $38.17 | 14,105 |
2025-01-31 | $38.68 | $38.74 | $38.58 | $38.60 | $38.17 | 9,889 |
2025-01-30 | $38.68 | $38.74 | $38.60 | $38.66 | $38.23 | 16,260 |
2025-01-29 | $38.64 | $38.64 | $38.43 | $38.56 | $38.13 | 19,851 |
2025-01-28 | $38.53 | $38.59 | $38.49 | $38.58 | $38.15 | 16,739 |
2025-01-27 | $38.56 | $38.66 | $38.54 | $38.61 | $38.18 | 11,500 |
2025-01-24 | $38.52 | $38.52 | $38.46 | $38.49 | $38.06 | 17,688 |
2025-01-23 | $38.35 | $38.46 | $38.27 | $38.45 | $38.02 | 337,288 |
2025-01-22 | $38.60 | $38.60 | $38.42 | $38.48 | $38.05 | 843,461 |
2025-01-21 | $38.48 | $38.57 | $38.43 | $38.48 | $38.05 | 2,160,860 |
2025-01-17 | $38.38 | $38.41 | $38.29 | $38.29 | $37.86 | 2,628,472 |
2025-01-16 | $38.22 | $38.28 | $38.14 | $38.24 | $37.81 | 95,562 |
2025-01-15 | $38.26 | $38.31 | $38.18 | $38.26 | $37.83 | 24,197 |
2025-01-14 | $37.76 | $37.85 | $37.76 | $37.83 | $37.41 | 18,869 |
2025-01-13 | $37.78 | $37.83 | $37.71 | $37.79 | $37.37 | 13,409 |
2025-01-10 | $37.80 | $37.93 | $37.80 | $37.83 | $37.41 | 42,038 |
2025-01-08 | $37.95 | $38.04 | $37.90 | $37.96 | $37.54 | 1,231,759 |
2025-01-07 | $38.23 | $38.23 | $37.96 | $37.99 | $37.57 | 1,188,920 |
2025-01-06 | $38.20 | $38.25 | $38.11 | $38.17 | $37.74 | 20,508 |
2025-01-03 | $38.25 | $38.27 | $38.14 | $38.20 | $38.20 | 26,178 |
2025-01-02 | $38.20 | $38.21 | $38.00 | $38.13 | $38.13 | 93,141 |
2024-12-31 | $38.20 | $38.20 | $37.92 | $38.04 | $38.04 | 35,813 |
2024-12-30 | $38.40 | $38.44 | $38.28 | $38.30 | $38.08 | 92,745 |
2024-12-27 | $38.38 | $38.38 | $38.11 | $38.22 | $38.00 | 161,952 |
2024-12-26 | $38.36 | $38.50 | $38.24 | $38.43 | $38.21 | 25,029 |
2024-12-24 | $38.36 | $38.46 | $38.10 | $38.42 | $38.20 | 17,442 |
2024-12-23 | $38.45 | $38.45 | $38.20 | $38.24 | $38.24 | 163,176 |
2024-12-20 | $38.42 | $38.53 | $38.29 | $38.40 | $38.40 | 65,536 |
2024-12-19 | $38.40 | $38.40 | $38.05 | $38.05 | $38.05 | 2,085,301 |
2024-12-18 | $38.89 | $38.95 | $38.28 | $38.35 | $38.35 | 1,450,893 |
2024-12-17 | $38.88 | $38.97 | $38.85 | $38.95 | $38.95 | 45,219 |
2024-12-16 | $39.05 | $39.05 | $38.91 | $38.93 | $38.93 | 22,076 |
2024-12-13 | $39.18 | $39.18 | $38.99 | $39.00 | $39.00 | 9,681 |
2024-12-12 | $39.34 | $39.34 | $39.17 | $39.19 | $39.19 | 14,878 |
2024-12-11 | $39.47 | $39.47 | $39.35 | $39.38 | $39.38 | 19,625 |
2024-12-10 | $39.41 | $39.44 | $39.38 | $39.40 | $39.40 | 12,183 |
2024-12-09 | $39.55 | $39.57 | $39.47 | $39.48 | $39.48 | 21,307 |
2024-12-06 | $39.61 | $39.63 | $39.56 | $39.58 | $39.58 | 3,654 |
2024-12-05 | $39.35 | $39.51 | $39.35 | $39.46 | $39.46 | 13,972 |
2024-12-04 | $39.20 | $39.37 | $39.20 | $39.36 | $39.36 | 9,696 |
2024-12-03 | $39.26 | $39.29 | $39.23 | $39.24 | $39.24 | 7,512 |
2024-12-02 | $39.20 | $39.32 | $39.01 | $39.25 | $39.25 | 9,923 |
2024-11-29 | $39.48 | $39.49 | $39.41 | $39.48 | $39.28 | 5,857 |
2024-11-27 | $39.40 | $39.46 | $39.29 | $39.38 | $39.18 | 8,493 |
2024-11-26 | $39.24 | $39.36 | $39.19 | $39.28 | $39.08 | 29,820 |
2024-11-25 | $39.27 | $39.36 | $39.23 | $39.34 | $39.14 | 12,672 |
2024-11-22 | $39.03 | $39.05 | $38.93 | $38.96 | $38.77 | 9,133 |
2024-11-21 | $39.05 | $39.05 | $38.94 | $39.03 | $38.83 | 9,614 |
2024-11-20 | $38.94 | $39.00 | $38.87 | $39.00 | $38.80 | 10,012 |
2024-11-19 | $38.84 | $39.06 | $38.84 | $39.01 | $38.81 | 7,371 |
2024-11-18 | $38.69 | $38.92 | $38.69 | $38.82 | $38.62 | 10,681 |
2024-11-15 | $38.77 | $38.81 | $38.69 | $38.80 | $38.60 | 10,312 |
2024-11-14 | $38.99 | $39.02 | $38.83 | $38.90 | $38.70 | 37,669 |
2024-11-13 | $39.07 | $39.08 | $38.99 | $39.02 | $38.82 | 5,830 |
2024-11-12 | $39.17 | $39.19 | $39.04 | $39.07 | $38.87 | 5,497 |
2024-11-11 | $39.35 | $39.37 | $39.32 | $39.37 | $39.17 | 5,500 |
2024-11-08 | $39.40 | $39.41 | $39.34 | $39.40 | $39.40 | 5,330 |
2024-11-07 | $39.06 | $39.36 | $39.06 | $39.36 | $39.36 | 7,333 |
2024-11-06 | $38.70 | $38.99 | $38.70 | $38.92 | $38.92 | 9,707 |
2024-11-05 | $38.94 | $39.08 | $38.89 | $39.08 | $39.08 | 5,103 |
2024-11-04 | $39.08 | $39.10 | $38.96 | $39.01 | $39.01 | 10,915 |
2024-11-01 | $39.06 | $39.06 | $38.83 | $38.83 | $38.83 | 7,572 |
2024-10-31 | $39.36 | $39.36 | $39.24 | $39.24 | $39.04 | 7,021 |
2024-10-30 | $39.51 | $39.55 | $39.41 | $39.43 | $39.22 | 15,660 |
2024-10-29 | $39.32 | $39.48 | $39.31 | $39.47 | $39.26 | 6,154 |
2024-10-28 | $39.37 | $39.40 | $39.32 | $39.36 | $39.16 | 11,978 |
2024-10-25 | $39.49 | $39.51 | $39.36 | $39.37 | $39.17 | 8,648 |
2024-10-24 | $39.35 | $39.42 | $39.33 | $39.42 | $39.22 | 15,765 |
2024-10-23 | $39.29 | $39.29 | $39.18 | $39.25 | $39.04 | 5,971 |
2024-10-22 | $39.43 | $39.43 | $39.34 | $39.38 | $39.18 | 15,081 |
2024-10-21 | $39.69 | $39.69 | $39.41 | $39.49 | $39.29 | 7,696 |
2024-10-18 | $39.89 | $39.89 | $39.86 | $39.87 | $39.66 | 6,135 |
2024-10-17 | $39.93 | $39.93 | $39.79 | $39.82 | $39.62 | 6,470 |
2024-10-16 | $39.99 | $40.09 | $39.99 | $40.03 | $39.82 | 6,224 |
2024-10-15 | $39.92 | $40.02 | $39.92 | $39.93 | $39.72 | 8,886 |
2024-10-14 | $39.76 | $39.98 | $39.71 | $39.83 | $39.83 | 21,716 |
2024-10-11 | $39.78 | $39.85 | $39.78 | $39.79 | $39.79 | 4,122 |
2024-10-10 | $39.75 | $39.79 | $39.68 | $39.77 | $39.77 | 7,719 |
2024-10-09 | $39.86 | $39.90 | $39.80 | $39.82 | $39.82 | 4,603 |
2024-10-08 | $39.89 | $39.90 | $39.85 | $39.87 | $39.87 | 3,876 |
2024-10-07 | $39.94 | $39.96 | $39.85 | $39.85 | $39.85 | 6,543 |
2024-10-04 | $40.05 | $40.13 | $40.05 | $40.08 | $40.08 | 5,837 |
2024-10-03 | $40.34 | $40.34 | $40.20 | $40.25 | $40.25 | 5,716 |
2024-10-02 | $40.36 | $40.48 | $40.36 | $40.42 | $40.42 | 5,115 |
2024-10-01 | $40.51 | $40.57 | $40.49 | $40.49 | $40.49 | 9,305 |
2024-09-30 | $40.60 | $40.65 | $40.51 | $40.62 | $40.42 | 4,294 |
2024-09-27 | $40.56 | $40.63 | $40.55 | $40.59 | $40.39 | 8,551 |
2024-09-26 | $40.47 | $40.52 | $40.45 | $40.50 | $40.30 | 5,458 |
2024-09-25 | $40.54 | $40.54 | $40.42 | $40.44 | $40.24 | 5,159 |
2024-09-24 | $40.52 | $40.59 | $40.49 | $40.56 | $40.36 | 6,065 |
2024-09-23 | $40.49 | $40.54 | $40.45 | $40.50 | $40.30 | 3,582 |
2024-09-20 | $40.56 | $40.62 | $40.52 | $40.59 | $40.39 | 11,370 |
2024-09-19 | $40.61 | $40.67 | $40.58 | $40.67 | $40.67 | 10,042 |
2024-09-18 | $40.56 | $40.73 | $40.49 | $40.52 | $40.52 | 12,266 |
2024-09-17 | $40.66 | $40.71 | $40.61 | $40.64 | $40.64 | 12,866 |
2024-09-16 | $40.46 | $40.63 | $40.46 | $40.60 | $40.60 | 11,829 |
2024-09-13 | $40.31 | $40.45 | $40.29 | $40.39 | $40.39 | 13,611 |
2024-09-12 | $40.13 | $40.24 | $40.11 | $40.23 | $40.23 | 15,595 |
2024-09-11 | $40.05 | $40.18 | $39.97 | $40.18 | $40.18 | 915,177 |
2024-09-10 | $40.00 | $40.07 | $39.96 | $40.07 | $40.07 | 11,488 |
2024-09-09 | $39.99 | $40.10 | $39.99 | $40.03 | $40.03 | 6,197 |
2024-09-06 | $40.02 | $40.09 | $39.92 | $39.95 | $39.95 | 9,910 |
2024-09-05 | $39.98 | $40.06 | $39.89 | $40.00 | $40.00 | 8,419 |
2024-09-04 | $39.75 | $39.93 | $39.75 | $39.91 | $39.91 | 5,229 |
2024-09-03 | $39.80 | $39.81 | $39.70 | $39.73 | $39.73 | 23,137 |
2024-08-30 | $40.11 | $40.12 | $40.03 | $40.07 | $39.86 | 9,652 |
2024-08-29 | $40.10 | $40.12 | $40.03 | $40.03 | $39.82 | 11,354 |
2024-08-28 | $40.15 | $40.16 | $40.07 | $40.09 | $39.89 | 10,411 |
2024-08-27 | $40.13 | $40.18 | $40.10 | $40.15 | $39.94 | 9,622 |
2024-08-26 | $40.25 | $40.25 | $40.18 | $40.21 | $40.00 | 6,144 |
2024-08-23 | $40.02 | $40.25 | $40.02 | $40.25 | $40.04 | 511,364 |
2024-08-22 | $39.98 | $39.98 | $39.85 | $39.88 | $39.67 | 23,375 |
2024-08-21 | $40.09 | $40.22 | $40.08 | $40.16 | $39.95 | 13,537 |
2024-08-20 | $40.01 | $40.06 | $40.00 | $40.06 | $39.85 | 19,011 |
2024-08-19 | $39.85 | $39.96 | $39.85 | $39.96 | $39.75 | 99,342 |
2024-08-16 | $39.76 | $39.82 | $39.72 | $39.82 | $39.61 | 28,942 |
2024-08-15 | $39.59 | $39.69 | $39.56 | $39.69 | $39.48 | 15,704 |
2024-08-14 | $39.65 | $39.73 | $39.59 | $39.66 | $39.45 | 72,043 |
2024-08-13 | $39.53 | $39.63 | $39.53 | $39.63 | $39.42 | 11,038 |
2024-08-12 | $39.39 | $39.43 | $39.36 | $39.43 | $39.23 | 21,260 |
2024-08-09 | $39.37 | $39.39 | $39.34 | $39.37 | $39.16 | 24,653 |
2024-08-08 | $39.13 | $39.26 | $39.04 | $39.19 | $38.99 | 35,633 |
2024-08-07 | $39.13 | $39.24 | $39.00 | $39.01 | $38.81 | 35,418 |
2024-08-06 | $39.23 | $39.23 | $38.96 | $38.96 | $38.76 | 671,835 |
2024-08-05 | $39.16 | $39.32 | $39.11 | $39.19 | $38.99 | 24,567 |
2024-08-02 | $39.31 | $39.57 | $39.31 | $39.48 | $39.48 | 560,529 |
2024-08-01 | $39.27 | $39.35 | $39.21 | $39.25 | $39.25 | 730,291 |
2024-07-31 | $39.35 | $39.40 | $39.27 | $39.40 | $39.40 | 3,836 |
2024-07-30 | $39.21 | $39.26 | $39.17 | $39.26 | $39.26 | 3,186 |
2024-07-29 | $39.24 | $39.24 | $39.19 | $39.23 | $39.23 | 5,986 |
2024-07-26 | $39.12 | $39.17 | $39.11 | $39.14 | $39.14 | 4,093 |
2024-07-25 | $38.98 | $39.13 | $38.92 | $38.93 | $38.93 | 9,700 |
2024-07-24 | $39.11 | $39.11 | $38.86 | $38.86 | $38.86 | 4,618 |
2024-07-23 | $39.14 | $39.20 | $39.11 | $39.11 | $39.11 | 5,791 |
2024-07-22 | $39.11 | $39.17 | $39.03 | $39.06 | $39.06 | 5,555 |
2024-07-19 | $38.96 | $39.03 | $38.91 | $38.94 | $38.94 | 3,804 |
2024-07-18 | $39.18 | $39.22 | $39.07 | $39.07 | $39.07 | 10,515 |
2024-07-17 | $39.23 | $39.30 | $39.23 | $39.29 | $39.29 | 4,078 |
2024-07-16 | $39.27 | $39.37 | $39.24 | $39.37 | $39.37 | 9,129 |
2024-07-15 | $39.33 | $39.33 | $39.21 | $39.22 | $39.22 | 3,334 |
2024-07-12 | $39.30 | $39.40 | $39.30 | $39.34 | $39.34 | 4,142 |
2024-07-11 | $39.26 | $39.35 | $39.25 | $39.26 | $39.26 | 4,295 |
2024-07-10 | $38.99 | $39.10 | $38.99 | $39.10 | $39.10 | 2,888 |
2024-07-09 | $38.96 | $38.96 | $38.87 | $38.91 | $38.91 | 4,649 |
2024-07-08 | $39.03 | $39.07 | $38.99 | $39.05 | $39.05 | 3,145 |
2024-07-05 | $38.90 | $39.05 | $38.87 | $39.03 | $39.03 | 3,482 |
2024-07-03 | $38.55 | $38.81 | $38.55 | $38.81 | $38.81 | 4,255 |
2024-07-02 | $38.37 | $38.50 | $38.37 | $38.50 | $38.50 | 7,304 |
2024-07-01 | $38.26 | $38.36 | $38.26 | $38.32 | $38.32 | 8,272 |
2024-06-28 | $38.96 | $38.97 | $38.67 | $38.67 | $38.47 | 4,855 |
2024-06-27 | $38.95 | $38.97 | $38.88 | $38.90 | $38.70 | 7,603 |
2024-06-26 | $38.97 | $38.97 | $38.79 | $38.85 | $38.65 | 13,373 |
2024-06-25 | $39.05 | $39.08 | $39.03 | $39.08 | $38.88 | 3,872 |
2024-06-24 | $39.03 | $39.07 | $39.00 | $39.06 | $38.86 | 5,055 |
2024-06-21 | $39.00 | $39.00 | $38.95 | $38.98 | $38.78 | 8,597 |
2024-06-20 | $38.92 | $38.98 | $38.86 | $38.92 | $38.71 | 11,595 |
2024-06-18 | $38.93 | $39.08 | $38.93 | $39.07 | $38.87 | 4,292 |
2024-06-17 | $38.80 | $38.88 | $38.72 | $38.84 | $38.64 | 5,948 |
2024-06-14 | $38.97 | $38.98 | $38.90 | $38.92 | $38.72 | 11,018 |
2024-06-13 | $39.07 | $39.07 | $38.95 | $39.03 | $38.83 | 17,444 |
2024-06-12 | $39.00 | $39.09 | $38.92 | $38.93 | $38.73 | 5,288 |
2024-06-11 | $38.65 | $38.81 | $38.65 | $38.78 | $38.58 | 3,717 |
2024-06-10 | $38.65 | $38.65 | $38.60 | $38.64 | $38.44 | 6,640 |
2024-06-07 | $38.72 | $38.79 | $38.65 | $38.69 | $38.49 | 4,315 |
2024-06-06 | $38.93 | $38.97 | $38.92 | $38.95 | $38.75 | 5,487 |
2024-06-05 | $38.89 | $39.02 | $38.85 | $39.02 | $38.81 | 9,831 |
2024-06-04 | $38.80 | $38.95 | $38.80 | $38.95 | $38.75 | 18,419 |
2024-06-03 | $38.67 | $38.81 | $38.67 | $38.81 | $38.61 | 2,977 |
2024-05-31 | $38.81 | $38.92 | $38.74 | $38.92 | $38.51 | 6,132 |
2024-05-30 | $38.64 | $38.75 | $38.64 | $38.66 | $38.26 | 5,475 |
2024-05-29 | $38.58 | $38.58 | $38.49 | $38.50 | $38.10 | 6,579 |
2024-05-28 | $38.88 | $38.88 | $38.64 | $38.67 | $38.27 | 8,759 |
2024-05-24 | $38.80 | $38.88 | $38.80 | $38.86 | $38.45 | 5,877 |
2024-05-23 | $39.01 | $39.01 | $38.73 | $38.77 | $38.36 | 8,522 |
2024-05-22 | $39.00 | $39.01 | $38.95 | $39.01 | $38.60 | 7,716 |
2024-05-21 | $39.06 | $39.10 | $39.04 | $39.07 | $38.67 | 5,016 |
2024-05-20 | $38.99 | $39.04 | $38.99 | $39.02 | $38.62 | 3,860 |
2024-05-17 | $39.05 | $39.05 | $38.94 | $38.98 | $38.57 | 7,230 |
2024-05-16 | $39.20 | $39.20 | $39.09 | $39.09 | $38.68 | 5,284 |
2024-05-15 | $39.01 | $39.20 | $38.97 | $39.20 | $38.79 | 9,351 |
2024-05-14 | $38.77 | $38.80 | $38.70 | $38.72 | $38.32 | 32,179 |
2024-05-13 | $38.72 | $38.75 | $38.69 | $38.70 | $38.29 | 6,337 |
2024-05-10 | $38.74 | $38.74 | $38.64 | $38.67 | $38.27 | 3,291 |
2024-05-09 | $38.63 | $38.77 | $38.63 | $38.77 | $38.37 | 5,552 |
2024-05-08 | $38.66 | $38.66 | $38.59 | $38.62 | $38.22 | 4,034 |
2024-05-07 | $38.77 | $38.86 | $38.73 | $38.76 | $38.36 | 4,824 |
2024-05-06 | $38.64 | $38.70 | $38.63 | $38.69 | $38.29 | 912,039 |
2024-05-03 | $38.58 | $38.62 | $38.35 | $38.57 | $38.17 | 526,883 |
2024-05-02 | $38.14 | $38.28 | $38.09 | $38.27 | $37.87 | 4,772 |
2024-05-01 | $37.89 | $38.16 | $37.89 | $38.03 | $37.63 | 7,660 |
2024-04-30 | $38.27 | $38.29 | $38.08 | $38.08 | $37.48 | 7,801 |
2024-04-29 | $38.34 | $38.45 | $38.30 | $38.43 | $37.82 | 13,846 |
2024-04-26 | $38.15 | $38.29 | $38.15 | $38.21 | $38.21 | 7,240 |
2024-04-25 | $38.06 | $38.08 | $37.97 | $38.08 | $38.08 | 9,976 |
2024-04-24 | $38.34 | $38.34 | $38.11 | $38.22 | $38.22 | 15,446 |
2024-04-23 | $38.34 | $38.48 | $38.26 | $38.44 | $38.44 | 15,897 |
2024-04-22 | $38.19 | $38.39 | $38.19 | $38.39 | $38.39 | 14,639 |
2024-04-19 | $38.20 | $38.21 | $38.12 | $38.14 | $38.14 | 4,106 |
2024-04-18 | $38.17 | $38.17 | $38.00 | $38.10 | $38.10 | 13,180 |
2024-04-17 | $38.16 | $38.20 | $38.09 | $38.15 | $38.15 | 8,145 |
2024-04-16 | $37.82 | $37.94 | $37.82 | $37.90 | $37.90 | 11,680 |
2024-04-15 | $38.14 | $38.15 | $37.97 | $38.01 | $38.01 | 4,656 |
2024-04-12 | $38.51 | $38.51 | $38.41 | $38.43 | $38.43 | 2,845 |
2024-04-11 | $38.47 | $38.53 | $38.44 | $38.49 | $38.49 | 3,175 |
2024-04-10 | $38.81 | $38.81 | $38.60 | $38.60 | $38.60 | 5,422 |
2024-04-09 | $38.99 | $39.17 | $38.99 | $39.16 | $39.16 | 3,449 |
2024-04-08 | $38.85 | $38.94 | $38.85 | $38.91 | $38.91 | 17,160 |
2024-04-05 | $38.91 | $38.97 | $38.87 | $38.93 | $38.93 | 3,965 |
2024-04-04 | $39.05 | $39.08 | $38.91 | $38.96 | $38.96 | 10,386 |
2024-04-03 | $38.73 | $38.97 | $38.73 | $38.97 | $38.97 | 84,996 |
2024-04-02 | $38.66 | $38.86 | $38.66 | $38.85 | $38.85 | 11,992 |
2024-04-01 | $38.96 | $38.96 | $38.80 | $38.85 | $38.85 | 5,289 |
2024-03-28 | $39.32 | $39.41 | $39.28 | $39.28 | $39.08 | 5,852 |
2024-03-27 | $39.27 | $39.39 | $39.27 | $39.39 | $39.19 | 10,083 |
2024-03-26 | $39.26 | $39.29 | $39.23 | $39.26 | $39.06 | 3,927 |
2024-03-25 | $39.25 | $39.32 | $39.19 | $39.25 | $39.05 | 5,676 |
2024-03-22 | $39.34 | $39.37 | $39.30 | $39.31 | $39.11 | 6,066 |
2024-03-21 | $39.29 | $39.31 | $39.21 | $39.21 | $39.01 | 24,744 |
2024-03-20 | $38.92 | $39.12 | $38.92 | $39.12 | $38.92 | 12,978 |
2024-03-19 | $38.83 | $38.94 | $38.83 | $38.94 | $38.74 | 3,648 |
2024-03-18 | $38.83 | $38.86 | $38.77 | $38.78 | $38.58 | 4,514 |
2024-03-15 | $38.88 | $38.88 | $38.80 | $38.83 | $38.63 | 6,183 |
2024-03-14 | $39.09 | $39.09 | $38.89 | $38.93 | $38.73 | 7,476 |
2024-03-13 | $39.14 | $39.14 | $39.10 | $39.10 | $38.90 | 3,775 |
2024-03-12 | $39.10 | $39.13 | $39.04 | $39.12 | $38.92 | 12,665 |
2024-03-11 | $39.16 | $39.18 | $39.13 | $39.13 | $38.93 | 3,640 |
2024-03-08 | $39.17 | $39.25 | $39.17 | $39.18 | $38.98 | 10,521 |
2024-03-07 | $39.15 | $39.15 | $39.07 | $39.14 | $38.94 | 6,327 |
2024-03-06 | $39.04 | $39.11 | $39.03 | $39.03 | $38.83 | 15,681 |
2024-03-05 | $38.90 | $38.98 | $38.88 | $38.91 | $38.71 | 19,326 |
2024-03-04 | $38.87 | $38.87 | $38.81 | $38.83 | $38.63 | 7,120 |
2024-03-01 | $38.79 | $38.96 | $38.73 | $38.93 | $38.73 | 136,733 |
2024-02-29 | $38.96 | $39.01 | $38.95 | $38.95 | $38.57 | 3,419 |
2024-02-28 | $38.85 | $38.88 | $38.81 | $38.85 | $38.48 | 4,848 |
2024-02-27 | $38.92 | $38.92 | $38.82 | $38.82 | $38.44 | 3,690 |
2024-02-26 | $39.06 | $39.06 | $38.86 | $38.90 | $38.53 | 6,928 |
2024-02-23 | $38.92 | $39.08 | $38.91 | $39.04 | $39.04 | 9,779 |
2024-02-22 | $38.76 | $38.89 | $38.76 | $38.89 | $38.89 | 8,023 |
2024-02-21 | $38.82 | $38.82 | $38.70 | $38.73 | $38.73 | 19,445 |
2024-02-20 | $38.77 | $38.81 | $38.67 | $38.76 | $38.76 | 19,323 |
2024-02-16 | $38.84 | $38.85 | $38.77 | $38.77 | $38.77 | 10,503 |
2024-02-15 | $38.95 | $39.06 | $38.90 | $39.04 | $39.04 | 1,506,740 |
2024-02-14 | $38.64 | $38.72 | $38.64 | $38.72 | $38.72 | 121,169 |
2024-02-13 | $38.68 | $38.68 | $38.52 | $38.53 | $38.53 | 1,403 |
2024-02-12 | $38.93 | $38.99 | $38.93 | $38.96 | $38.96 | 1,407 |
2024-02-09 | $38.88 | $38.90 | $38.88 | $38.90 | $38.90 | 984 |
2024-02-08 | $38.94 | $38.94 | $38.88 | $38.93 | $38.93 | 2,837 |
2024-02-07 | $38.96 | $39.02 | $38.96 | $39.00 | $39.00 | 2,826 |
2024-02-06 | $38.78 | $38.97 | $38.78 | $38.96 | $38.96 | 3,717 |
2024-02-05 | $38.85 | $38.85 | $38.66 | $38.68 | $38.68 | 5,594 |
2024-02-02 | $39.10 | $39.10 | $38.97 | $39.04 | $39.04 | 19,413 |
2024-02-01 | $39.22 | $39.36 | $39.22 | $39.32 | $39.32 | 4,956 |
2024-01-31 | $39.32 | $39.41 | $39.17 | $39.21 | $39.03 | 2,193 |
2024-01-30 | $39.23 | $39.26 | $39.14 | $39.26 | $39.08 | 18,224 |
2024-01-29 | $39.08 | $39.22 | $39.05 | $39.22 | $39.04 | 9,700 |
2024-01-26 | $38.96 | $39.12 | $38.88 | $39.02 | $38.84 | 17,421 |
2024-01-25 | $38.84 | $38.95 | $38.84 | $38.95 | $38.77 | 1,323 |
2024-01-24 | $38.89 | $38.89 | $38.69 | $38.69 | $38.51 | 2,852 |
2024-01-23 | $38.92 | $39.00 | $38.75 | $38.83 | $38.64 | 4,727 |
2024-01-22 | $39.03 | $39.05 | $38.97 | $39.05 | $38.87 | 1,788 |
2024-01-19 | $39.03 | $39.03 | $38.87 | $39.02 | $39.02 | 2,423 |
2024-01-18 | $39.11 | $39.11 | $39.03 | $39.03 | $39.03 | 2,077 |
2024-01-17 | $39.09 | $39.09 | $39.02 | $39.05 | $39.05 | 2,975 |
2024-01-16 | $39.49 | $39.49 | $39.14 | $39.14 | $39.14 | 9,156 |
2024-01-12 | $39.50 | $39.59 | $39.45 | $39.49 | $39.49 | 2,954 |
2024-01-11 | $39.27 | $39.44 | $39.27 | $39.44 | $39.44 | 940 |
2024-01-10 | $39.16 | $39.18 | $39.11 | $39.16 | $39.16 | 6,658 |
2024-01-09 | $38.96 | $38.98 | $38.96 | $38.96 | $38.96 | 2,509 |
2024-01-08 | $38.88 | $39.10 | $38.88 | $39.02 | $39.02 | 5,034 |
2024-01-05 | $38.96 | $39.03 | $38.92 | $38.99 | $38.99 | 6,858 |
2024-01-04 | $39.12 | $39.12 | $39.09 | $39.10 | $39.10 | 4,176 |
2024-01-03 | $39.21 | $39.33 | $39.11 | $39.31 | $39.31 | 3,084 |
2024-01-02 | $39.67 | $39.67 | $39.47 | $39.50 | $39.50 | 3,813 |
2023-12-29 | $39.93 | $40.02 | $39.87 | $39.87 | $39.87 | 5,175 |
2023-12-28 | $40.03 | $40.03 | $39.89 | $39.95 | $39.95 | 3,564 |
2023-12-27 | $40.17 | $40.30 | $40.17 | $40.28 | $40.28 | 4,767 |
2023-12-26 | $40.07 | $40.11 | $40.03 | $40.10 | $40.10 | 4,560 |
2023-12-22 | $40.10 | $40.10 | $39.96 | $40.02 | $40.02 | 4,747 |
2023-12-21 | $40.10 | $40.10 | $39.99 | $40.03 | $40.03 | 3,224 |
2023-12-20 | $40.03 | $40.05 | $40.00 | $40.03 | $40.03 | 3,024 |
2023-12-19 | $39.93 | $40.01 | $39.91 | $39.95 | $39.95 | 4,775 |
2023-12-18 | $39.91 | $39.91 | $39.82 | $39.86 | $39.86 | 2,780 |
2023-12-15 | $39.89 | $39.93 | $39.80 | $39.84 | $39.84 | 2,676 |
2023-12-14 | $39.77 | $39.91 | $39.77 | $39.91 | $39.91 | 3,441 |
2023-12-13 | $38.88 | $39.39 | $38.83 | $39.39 | $39.39 | 415,389 |
2023-12-12 | $38.76 | $38.85 | $38.70 | $38.83 | $38.83 | 2,721 |
2023-12-11 | $38.76 | $38.78 | $38.68 | $38.72 | $38.72 | 647,934 |
2023-12-08 | $38.90 | $38.90 | $38.73 | $38.76 | $38.76 | 629,035 |
2023-12-07 | $38.98 | $39.07 | $38.96 | $39.02 | $39.02 | 411,735 |
2023-12-06 | $38.97 | $39.01 | $38.92 | $39.00 | $39.00 | 7,503 |
2023-12-05 | $38.75 | $38.84 | $38.73 | $38.80 | $38.80 | 15,055 |
2023-12-04 | $38.72 | $38.72 | $38.53 | $38.68 | $38.68 | 13,179 |
2023-12-01 | $38.29 | $38.81 | $38.29 | $38.80 | $38.80 | 3,764 |
2023-11-30 | $38.66 | $38.66 | $38.41 | $38.44 | $38.44 | 4,394 |
2023-11-29 | $38.56 | $38.73 | $38.56 | $38.73 | $38.73 | 6,217 |
2023-11-28 | $38.19 | $38.41 | $38.16 | $38.41 | $38.41 | 2,899 |
2023-11-27 | $38.04 | $38.24 | $38.04 | $38.20 | $38.20 | 3,100 |
2023-11-24 | $38.04 | $38.06 | $38.01 | $38.04 | $38.04 | 991 |
2023-11-22 | $38.09 | $38.12 | $37.98 | $38.12 | $38.12 | 1,186 |
2023-11-21 | $38.04 | $38.04 | $37.93 | $38.03 | $38.03 | 4,173 |
2023-11-20 | $37.76 | $37.98 | $37.76 | $37.98 | $37.98 | 1,017 |
2023-11-17 | $37.76 | $37.82 | $37.74 | $37.82 | $37.82 | 2,643 |
2023-11-16 | $37.53 | $37.69 | $37.53 | $37.68 | $37.68 | 2,210 |
2023-11-15 | $37.57 | $37.57 | $37.41 | $37.46 | $37.46 | 4,825 |
2023-11-14 | $37.46 | $37.67 | $37.46 | $37.62 | $37.62 | 2,695 |
2023-11-13 | $36.92 | $37.03 | $36.92 | $37.03 | $37.03 | 1,668 |
2023-11-10 | $37.08 | $37.16 | $37.08 | $37.16 | $37.16 | 3,175 |
2023-11-09 | $37.33 | $37.33 | $37.06 | $37.06 | $37.06 | 1,863 |
2023-11-08 | $37.31 | $37.38 | $37.31 | $37.38 | $37.38 | 419 |
2023-11-07 | $37.26 | $37.36 | $37.26 | $37.33 | $37.33 | 4,125 |
2023-11-06 | $37.36 | $37.36 | $37.21 | $37.28 | $37.28 | 15,034 |
2023-11-03 | $37.58 | $37.59 | $37.50 | $37.50 | $37.50 | 2,135 |
2023-11-02 | $37.05 | $37.19 | $37.05 | $37.14 | $37.14 | 3,091 |
2023-11-01 | $36.58 | $36.74 | $36.58 | $36.74 | $36.74 | 2,591 |
2023-10-31 | $36.59 | $36.59 | $36.55 | $36.55 | $36.34 | 809 |
2023-10-30 | $36.46 | $36.55 | $36.42 | $36.49 | $36.29 | 2,997 |
2023-10-27 | $36.41 | $36.43 | $36.38 | $36.43 | $36.22 | 1,163 |
2023-10-26 | $36.38 | $36.42 | $36.30 | $36.42 | $36.21 | 2,204 |
2023-10-25 | $36.39 | $36.39 | $36.25 | $36.30 | $36.09 | 3,185 |
2023-10-24 | $36.40 | $36.57 | $36.40 | $36.57 | $36.36 | 16,554 |
2023-10-23 | $36.08 | $36.38 | $36.08 | $36.28 | $36.07 | 5,422 |
2023-10-20 | $36.10 | $36.10 | $36.05 | $36.06 | $35.85 | 1,837 |
2023-10-19 | $36.06 | $36.06 | $35.92 | $35.92 | $35.72 | 290 |
2023-10-18 | $36.21 | $36.22 | $36.07 | $36.14 | $35.94 | 4,779 |
2023-10-17 | $36.36 | $36.38 | $36.35 | $36.38 | $36.17 | 2,399 |
2023-10-16 | $36.55 | $36.55 | $36.52 | $36.54 | $36.33 | 2,398 |
2023-10-13 | $36.75 | $36.75 | $36.63 | $36.67 | $36.46 | 3,044 |
2023-10-12 | $36.81 | $36.81 | $36.56 | $36.57 | $36.37 | 34,745 |
2023-10-11 | $36.84 | $36.89 | $36.84 | $36.89 | $36.68 | 1,119 |
2023-10-10 | $36.70 | $36.77 | $36.64 | $36.64 | $36.44 | 4,459 |
2023-10-09 | $36.34 | $36.52 | $36.34 | $36.52 | $36.52 | 2,198 |
2023-10-06 | $36.02 | $36.35 | $36.02 | $36.35 | $36.35 | 984 |
2023-10-05 | $36.40 | $36.42 | $36.34 | $36.38 | $36.38 | 324,629 |
2023-10-04 | $36.40 | $36.47 | $36.33 | $36.47 | $36.47 | 11,703 |
2023-10-03 | $36.42 | $36.42 | $36.22 | $36.27 | $36.27 | 191,665 |
2023-10-02 | $36.88 | $36.88 | $36.69 | $36.69 | $36.69 | 2,555 |
2023-09-29 | $37.42 | $37.42 | $37.26 | $37.26 | $37.09 | 1,248 |
2023-09-28 | $36.93 | $37.23 | $36.93 | $37.23 | $37.07 | 6,281 |
2023-09-27 | $37.44 | $37.44 | $37.13 | $37.16 | $37.00 | 2,126 |
2023-09-26 | $37.42 | $37.43 | $37.32 | $37.32 | $37.15 | 3,998 |
2023-09-25 | $37.60 | $37.60 | $37.54 | $37.54 | $37.37 | 620 |
2023-09-22 | $37.67 | $37.81 | $37.67 | $37.76 | $37.60 | 5,967 |
2023-09-21 | $37.75 | $37.75 | $37.61 | $37.61 | $37.44 | 2,884 |
2023-09-20 | $38.06 | $38.14 | $38.02 | $38.02 | $37.85 | 1,323,429 |
2023-09-19 | $37.88 | $37.92 | $37.88 | $37.92 | $37.75 | 5,922 |
2023-09-18 | $37.90 | $37.98 | $37.90 | $37.98 | $37.81 | 2,283 |
2023-09-15 | $37.97 | $37.99 | $37.97 | $37.98 | $37.81 | 1,128 |
2023-09-14 | $38.13 | $38.17 | $38.09 | $38.09 | $37.93 | 4,991 |
2023-09-13 | $38.05 | $38.10 | $38.05 | $38.06 | $37.89 | 4,014 |
2023-09-12 | $38.03 | $38.04 | $38.03 | $38.04 | $37.87 | 1,421 |
2023-09-11 | $38.01 | $38.01 | $37.97 | $38.01 | $37.85 | 3,093 |
2023-09-08 | $38.08 | $38.17 | $38.06 | $38.09 | $37.92 | 3,530 |
2023-09-07 | $37.90 | $38.05 | $37.90 | $38.05 | $37.88 | 11,061 |
2023-09-06 | $37.93 | $37.93 | $37.90 | $37.90 | $37.73 | 1,215 |
2023-09-05 | $38.09 | $38.09 | $38.03 | $38.03 | $37.86 | 1,530 |
2023-09-01 | $38.41 | $38.41 | $38.30 | $38.32 | $38.32 | 3,509 |
2023-08-31 | $38.63 | $38.67 | $38.62 | $38.63 | $38.43 | 9,174 |
2023-08-30 | $38.59 | $38.61 | $38.59 | $38.61 | $38.41 | 6,867 |
2023-08-29 | $38.32 | $38.64 | $38.31 | $38.64 | $38.45 | 4,559 |
2023-08-28 | $38.26 | $38.31 | $38.25 | $38.30 | $38.10 | 3,613 |
2023-08-25 | $38.15 | $38.18 | $38.12 | $38.18 | $37.98 | 1,671 |
2023-08-24 | $38.34 | $38.34 | $38.17 | $38.17 | $37.97 | 6,113 |
2023-08-23 | $38.05 | $38.37 | $38.02 | $38.30 | $38.11 | 6,969 |
2023-08-22 | $37.83 | $37.83 | $37.81 | $37.81 | $37.62 | 6,587 |
2023-08-21 | $37.85 | $37.85 | $37.73 | $37.74 | $37.55 | 1,656 |
2023-08-18 | $37.93 | $37.93 | $37.93 | $37.93 | $37.74 | 305 |
2023-08-17 | $37.95 | $37.95 | $37.92 | $37.95 | $37.95 | 3,035 |
2023-08-16 | $38.13 | $38.16 | $38.02 | $38.03 | $38.03 | 3,209 |
2023-08-15 | $38.17 | $38.17 | $38.10 | $38.10 | $38.10 | 5,889 |
2023-08-14 | $38.41 | $38.43 | $38.37 | $38.37 | $38.37 | 1,071 |
2023-08-11 | $38.63 | $38.67 | $38.58 | $38.58 | $38.58 | 260,233 |
2023-08-10 | $38.86 | $38.93 | $38.71 | $38.71 | $38.71 | 151,084 |
2023-08-09 | $38.82 | $38.82 | $38.78 | $38.78 | $38.78 | 357,626 |
2023-08-08 | $38.81 | $38.82 | $38.76 | $38.79 | $38.79 | 3,330 |
2023-08-07 | $38.74 | $38.79 | $38.73 | $38.74 | $38.74 | 1,774 |
2023-08-04 | $38.63 | $38.88 | $38.63 | $38.84 | $38.84 | 2,500 |
2023-08-03 | $38.52 | $38.52 | $38.44 | $38.44 | $38.44 | 4,352 |
2023-08-02 | $38.89 | $38.89 | $38.69 | $38.76 | $38.76 | 700,994 |
2023-08-01 | $39.05 | $39.10 | $39.00 | $39.00 | $39.00 | 9,750,776 |
2023-07-31 | $39.46 | $39.49 | $39.41 | $39.41 | $39.22 | 5,385 |
2023-07-28 | $39.22 | $39.38 | $39.22 | $39.38 | $39.19 | 10,403 |
2023-07-27 | $39.37 | $39.37 | $39.05 | $39.05 | $38.85 | 2,032 |
2023-07-26 | $39.28 | $39.39 | $39.23 | $39.34 | $39.14 | 2,717 |
2023-07-25 | $39.20 | $39.23 | $39.16 | $39.23 | $39.03 | 1,907 |
2023-07-24 | $39.34 | $39.34 | $39.24 | $39.25 | $39.05 | 1,323 |
2023-07-21 | $39.17 | $39.30 | $39.16 | $39.18 | $38.98 | 8,081 |
2023-07-20 | $39.22 | $39.22 | $39.06 | $39.08 | $38.88 | 2,800 |
2023-07-19 | $39.35 | $39.36 | $39.27 | $39.28 | $39.08 | 3,319 |
2023-07-18 | $39.16 | $39.32 | $39.16 | $39.31 | $39.11 | 3,795 |
2023-07-17 | $39.07 | $39.15 | $39.05 | $39.12 | $38.92 | 1,988 |
2023-07-14 | $39.21 | $39.21 | $39.08 | $39.08 | $38.89 | 1,631 |
2023-07-13 | $39.13 | $39.27 | $39.13 | $39.26 | $39.06 | 2,441 |
2023-07-12 | $38.75 | $38.89 | $38.75 | $38.89 | $38.70 | 5,222 |
2023-07-11 | $38.38 | $38.47 | $38.38 | $38.47 | $38.28 | 2,299 |
2023-07-10 | $38.23 | $38.30 | $38.22 | $38.30 | $38.11 | 3,422 |
2023-07-07 | $38.16 | $38.24 | $38.14 | $38.15 | $37.96 | 3,426 |
2023-07-06 | $38.54 | $38.54 | $38.11 | $38.18 | $37.98 | 14,617 |
2023-07-05 | $38.77 | $38.77 | $38.59 | $38.64 | $38.45 | 9,567 |
2023-07-03 | $38.77 | $38.83 | $38.76 | $38.83 | $38.83 | 2,412 |
2023-06-30 | $38.86 | $39.00 | $38.86 | $38.97 | $38.77 | 4,508 |
2023-06-29 | $38.89 | $38.89 | $38.73 | $38.77 | $38.58 | 2,994 |
2023-06-28 | $38.99 | $38.99 | $38.91 | $38.99 | $38.80 | 3,810 |
2023-06-27 | $39.05 | $39.05 | $38.98 | $38.99 | $38.79 | 19,567 |
2023-06-26 | $38.95 | $39.04 | $38.92 | $39.03 | $38.84 | 7,924 |
2023-06-23 | $38.97 | $38.97 | $38.84 | $38.84 | $38.65 | 40,207 |
2023-06-22 | $38.96 | $38.96 | $38.84 | $38.85 | $38.66 | 3,854 |
2023-06-21 | $38.96 | $39.02 | $38.87 | $39.02 | $38.83 | 2,291 |
2023-06-20 | $38.99 | $38.99 | $38.97 | $38.99 | $38.80 | 27,099 |
2023-06-16 | $39.02 | $39.02 | $38.95 | $38.95 | $38.75 | 1,650 |
2023-06-15 | $38.95 | $39.07 | $38.90 | $39.07 | $38.88 | 6,155 |
2023-06-14 | $38.89 | $38.97 | $38.78 | $38.92 | $38.73 | 2,291 |
2023-06-13 | $38.96 | $38.96 | $38.78 | $38.82 | $38.63 | 4,086 |
2023-06-12 | $38.79 | $38.87 | $38.75 | $38.87 | $38.68 | 4,842 |
2023-06-09 | $38.70 | $38.77 | $38.69 | $38.72 | $38.53 | 2,480 |
2023-06-08 | $38.56 | $38.77 | $38.56 | $38.76 | $38.57 | 17,023 |
2023-06-07 | $38.73 | $38.73 | $38.55 | $38.55 | $38.36 | 42,876 |
2023-06-06 | $38.66 | $38.76 | $38.61 | $38.76 | $38.57 | 11,142 |
2023-06-05 | $38.56 | $38.68 | $38.55 | $38.68 | $38.48 | 8,900 |
2023-06-02 | $38.57 | $38.59 | $38.52 | $38.54 | $38.35 | 48,031 |
2023-06-01 | $38.34 | $38.50 | $38.30 | $38.50 | $38.31 | 48,182 |
2023-05-31 | $38.48 | $38.48 | $38.41 | $38.45 | $38.07 | 2,559 |
2023-05-30 | $38.38 | $38.50 | $38.36 | $38.49 | $38.11 | 14,826 |
2023-05-26 | $38.13 | $38.31 | $38.13 | $38.31 | $37.93 | 12,584 |
2023-05-25 | $38.29 | $38.29 | $38.08 | $38.10 | $37.73 | 13,079 |
2023-05-24 | $38.29 | $38.31 | $38.14 | $38.15 | $37.77 | 33,540 |
2023-05-23 | $38.21 | $38.31 | $38.19 | $38.25 | $37.87 | 9,996 |
2023-05-22 | $38.28 | $38.28 | $38.20 | $38.20 | $37.82 | 3,298 |
2023-05-19 | $38.29 | $38.36 | $38.26 | $38.26 | $38.26 | 3,303 |
2023-05-18 | $38.36 | $38.36 | $38.26 | $38.26 | $38.26 | 3,571 |
2023-05-17 | $38.48 | $38.48 | $38.40 | $38.42 | $38.42 | 208,013 |
2023-05-16 | $38.56 | $38.56 | $38.45 | $38.45 | $38.45 | 7,039 |
2023-05-15 | $38.78 | $38.78 | $38.61 | $38.62 | $38.62 | 6,821 |
2023-05-12 | $39.00 | $39.00 | $38.81 | $38.83 | $38.83 | 7,212 |
2023-05-11 | $39.02 | $39.06 | $39.01 | $39.03 | $39.03 | 3,481 |
2023-05-10 | $38.89 | $38.90 | $38.87 | $38.90 | $38.90 | 2,743 |
2023-05-09 | $38.71 | $38.72 | $38.67 | $38.68 | $38.68 | 2,924 |
2023-05-08 | $38.80 | $38.80 | $38.69 | $38.71 | $38.71 | 3,883 |
2023-05-05 | $38.80 | $38.85 | $38.78 | $38.83 | $38.83 | 2,824 |
2023-05-04 | $38.94 | $38.94 | $38.80 | $38.83 | $38.83 | 4,329 |
2023-05-03 | $38.93 | $39.00 | $38.93 | $38.94 | $38.94 | 5,387 |
2023-05-02 | $38.73 | $38.86 | $38.73 | $38.86 | $38.86 | 172,232 |
2023-05-01 | $38.94 | $38.94 | $38.65 | $38.69 | $38.69 | 6,601 |
2023-04-28 | $39.02 | $39.21 | $39.02 | $39.21 | $39.04 | 8,665 |
2023-04-27 | $38.91 | $38.91 | $38.81 | $38.85 | $38.68 | 6,278 |
2023-04-26 | $39.05 | $39.05 | $38.90 | $38.91 | $38.74 | 3,885 |
2023-04-25 | $38.97 | $39.07 | $38.97 | $39.07 | $38.90 | 230,795 |
2023-04-24 | $38.75 | $38.79 | $38.72 | $38.79 | $38.62 | 17,630 |
2023-04-21 | $38.85 | $38.85 | $38.74 | $38.75 | $38.58 | 13,812 |
2023-04-20 | $38.77 | $38.81 | $38.74 | $38.79 | $38.62 | 20,712 |
2023-04-19 | $38.87 | $38.87 | $38.72 | $38.74 | $38.57 | 19,040 |
2023-04-18 | $38.90 | $39.01 | $38.90 | $38.97 | $38.80 | 202,850 |
2023-04-17 | $39.10 | $39.10 | $38.88 | $38.91 | $38.74 | 3,714 |
2023-04-14 | $39.11 | $39.14 | $39.04 | $39.12 | $39.12 | 4,602 |
2023-04-13 | $39.23 | $39.23 | $39.14 | $39.19 | $39.19 | 5,554 |
2023-04-12 | $39.18 | $39.18 | $39.08 | $39.15 | $39.15 | 4,458 |
2023-04-11 | $39.03 | $39.13 | $39.03 | $39.13 | $39.13 | 33,109 |
2023-04-10 | $39.00 | $39.00 | $38.94 | $38.99 | $38.99 | 14,280 |
2023-04-06 | $39.22 | $39.22 | $39.16 | $39.16 | $39.16 | 1,890 |
2023-04-05 | $39.21 | $39.29 | $39.18 | $39.22 | $39.22 | 459,394 |
2023-04-04 | $39.15 | $39.29 | $39.15 | $39.29 | $39.29 | 9,407 |
2023-04-03 | $39.07 | $39.25 | $39.06 | $39.21 | $39.21 | 7,403 |
2023-03-31 | $39.10 | $39.30 | $39.10 | $39.30 | $39.08 | 7,758 |
2023-03-30 | $39.03 | $39.07 | $38.87 | $39.07 | $38.85 | 23,886 |
2023-03-29 | $38.83 | $38.90 | $38.83 | $38.87 | $38.65 | 107,233 |
2023-03-28 | $38.85 | $38.85 | $38.54 | $38.75 | $38.53 | 50,794 |
2023-03-27 | $38.93 | $38.95 | $38.86 | $38.88 | $38.66 | 2,922 |
2023-03-24 | $39.06 | $39.11 | $38.98 | $38.98 | $38.76 | 2,721 |
2023-03-23 | $39.07 | $39.15 | $38.98 | $39.12 | $38.90 | 49,976 |
2023-03-22 | $38.67 | $39.00 | $38.65 | $39.00 | $38.78 | 1,065 |
2023-03-21 | $38.66 | $38.71 | $38.64 | $38.71 | $38.49 | 3,735 |
2023-03-20 | $38.45 | $38.45 | $38.10 | $38.19 | $37.98 | 762,626 |
2023-03-17 | $38.61 | $38.64 | $38.44 | $38.46 | $38.24 | 19,145 |
2023-03-16 | $38.68 | $38.68 | $38.52 | $38.59 | $38.37 | 7,844 |
2023-03-15 | $38.55 | $38.64 | $38.43 | $38.63 | $38.41 | 15,951 |
2023-03-14 | $38.75 | $38.75 | $38.56 | $38.56 | $38.35 | 3,316 |
2023-03-13 | $38.86 | $38.86 | $38.64 | $38.64 | $38.43 | 909 |
2023-03-10 | $38.61 | $38.68 | $38.58 | $38.68 | $38.46 | 6,078 |
2023-03-09 | $38.41 | $38.51 | $38.37 | $38.37 | $38.16 | 1,842 |
2023-03-08 | $38.54 | $38.60 | $38.36 | $38.40 | $38.18 | 4,970 |
2023-03-07 | $38.73 | $38.74 | $38.53 | $38.53 | $38.31 | 2,966 |
2023-03-06 | $38.88 | $38.88 | $38.68 | $38.69 | $38.47 | 7,109 |
2023-03-03 | $38.52 | $38.77 | $38.52 | $38.77 | $38.55 | 2,493 |
2023-03-02 | $38.27 | $38.34 | $38.18 | $38.34 | $38.12 | 3,223 |
2023-03-01 | $38.62 | $38.62 | $38.46 | $38.47 | $38.26 | 3,128 |
2023-02-28 | $38.92 | $38.92 | $38.72 | $38.83 | $38.41 | 2,804 |
2023-02-27 | $38.89 | $38.95 | $38.82 | $38.95 | $38.53 | 4,780 |
2023-02-24 | $38.74 | $38.80 | $38.69 | $38.77 | $38.36 | 3,084 |
2023-02-23 | $38.85 | $39.00 | $38.76 | $39.00 | $38.58 | 4,104 |
2023-02-22 | $38.61 | $38.61 | $38.43 | $38.48 | $38.07 | 7,588 |
2023-02-21 | $38.56 | $38.56 | $38.30 | $38.36 | $37.95 | 14,687 |
2023-02-17 | $38.79 | $38.85 | $38.74 | $38.85 | $38.44 | 6,541 |
2023-02-16 | $39.00 | $39.00 | $38.82 | $38.82 | $38.41 | 22,479 |
2023-02-15 | $39.08 | $39.13 | $39.04 | $39.07 | $39.07 | 2,013 |
2023-02-14 | $39.16 | $39.22 | $39.12 | $39.19 | $39.19 | 2,193 |
2023-02-13 | $39.06 | $39.14 | $39.06 | $39.14 | $39.14 | 4,248 |
2023-02-10 | $39.25 | $39.25 | $39.03 | $39.07 | $39.07 | 1,997 |
2023-02-09 | $39.63 | $39.63 | $39.30 | $39.30 | $39.30 | 1,753 |
2023-02-08 | $39.59 | $39.59 | $39.52 | $39.54 | $39.54 | 701 |
2023-02-07 | $39.53 | $39.65 | $39.51 | $39.59 | $39.59 | 2,403 |
2023-02-06 | $39.66 | $39.66 | $39.38 | $39.53 | $39.53 | 2,728 |
2023-02-03 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 262 |
2023-02-02 | $40.44 | $40.53 | $40.44 | $40.44 | $40.44 | 792 |
2023-02-01 | $39.77 | $40.26 | $39.77 | $40.26 | $40.26 | 1,174 |
2023-01-31 | $39.82 | $39.94 | $39.71 | $39.94 | $39.71 | 26,666 |
2023-01-30 | $39.86 | $39.86 | $39.69 | $39.69 | $39.47 | 3,094 |
2023-01-27 | $40.02 | $40.17 | $40.02 | $40.15 | $39.92 | 28,225 |
2023-01-26 | $40.12 | $40.23 | $40.04 | $40.23 | $40.00 | 9,189 |
2023-01-25 | $40.08 | $40.18 | $39.96 | $40.18 | $39.95 | 68,288 |
2023-01-24 | $39.87 | $40.15 | $39.87 | $40.15 | $39.92 | 6,277 |
2023-01-23 | $40.00 | $40.04 | $39.91 | $39.96 | $39.73 | 9,672 |
2023-01-20 | $39.98 | $40.04 | $39.94 | $40.03 | $39.80 | 1,166 |
2023-01-19 | $40.04 | $40.12 | $40.01 | $40.12 | $39.89 | 6,751 |
2023-01-18 | $40.23 | $40.26 | $40.14 | $40.16 | $39.93 | 2,838 |
2023-01-17 | $39.55 | $39.74 | $39.54 | $39.73 | $39.51 | 982 |
2023-01-13 | $39.64 | $39.74 | $39.64 | $39.74 | $39.51 | 260,204 |
2023-01-12 | $39.39 | $39.80 | $39.39 | $39.78 | $39.56 | 15,808 |
2023-01-11 | $39.44 | $39.44 | $39.36 | $39.39 | $39.17 | 3,830 |
2023-01-10 | $39.12 | $39.12 | $39.01 | $39.10 | $38.88 | 1,929 |
2023-01-09 | $39.21 | $39.42 | $39.21 | $39.31 | $39.09 | 4,639 |
2023-01-06 | $38.87 | $39.44 | $38.87 | $39.41 | $39.19 | 2,678 |
2023-01-05 | $38.81 | $38.91 | $38.81 | $38.90 | $38.68 | 447,759 |
2023-01-04 | $39.01 | $39.11 | $38.94 | $39.11 | $38.89 | 30,482 |
2023-01-03 | $38.90 | $38.90 | $38.78 | $38.79 | $38.57 | 65,029 |
2022-12-30 | $38.71 | $38.75 | $38.64 | $38.74 | $38.52 | 48,697 |
2022-12-29 | $38.76 | $38.84 | $38.74 | $38.79 | $38.57 | 7,448 |
2022-12-28 | $38.68 | $38.71 | $38.62 | $38.64 | $38.34 | 8,607 |
2022-12-27 | $38.90 | $38.90 | $38.74 | $38.79 | $38.49 | 30,326 |
2022-12-23 | $38.92 | $39.02 | $38.92 | $38.96 | $38.66 | 863 |
2022-12-22 | $39.29 | $39.29 | $39.14 | $39.14 | $38.83 | 471 |
2022-12-21 | $39.18 | $39.32 | $39.16 | $39.32 | $39.02 | 1,373 |
2022-12-20 | $38.89 | $38.89 | $38.80 | $38.85 | $38.55 | 1,651 |
2022-12-19 | $39.13 | $39.13 | $39.02 | $39.06 | $38.76 | 921,012 |
2022-12-16 | $39.23 | $39.23 | $39.16 | $39.19 | $38.89 | 913,255 |
2022-12-15 | $39.37 | $39.48 | $39.37 | $39.48 | $39.18 | 846,560 |
2022-12-14 | $39.66 | $39.66 | $39.60 | $39.61 | $39.31 | 1,447 |
2022-12-13 | $40.07 | $40.07 | $39.60 | $39.66 | $39.36 | 7,128 |
2022-12-12 | $39.40 | $39.40 | $39.31 | $39.31 | $39.01 | 437 |
2022-12-09 | $39.40 | $39.46 | $39.29 | $39.29 | $38.98 | 9,792 |
2022-12-08 | $39.48 | $39.57 | $39.43 | $39.44 | $39.14 | 2,051 |
2022-12-07 | $39.22 | $39.48 | $39.22 | $39.48 | $39.48 | 2,291 |
2022-12-06 | $39.14 | $39.14 | $38.98 | $39.00 | $39.00 | 62,408 |
2022-12-05 | $39.42 | $39.42 | $39.14 | $39.15 | $39.15 | 7,517 |
2022-12-02 | $39.37 | $39.66 | $39.36 | $39.66 | $39.66 | 603,169 |
2022-12-01 | $39.32 | $39.69 | $39.13 | $39.69 | $39.69 | 12,026 |
2022-11-30 | $39.32 | $39.32 | $39.18 | $39.25 | $39.08 | 9,487 |
2022-11-29 | $38.93 | $38.93 | $38.84 | $38.86 | $38.69 | 2,557 |
2022-11-28 | $38.68 | $38.71 | $38.68 | $38.71 | $38.54 | 542 |
2022-11-25 | $38.75 | $38.91 | $38.75 | $38.87 | $38.87 | 631 |
2022-11-23 | $38.74 | $38.79 | $38.74 | $38.75 | $38.75 | 1,950 |
2022-11-22 | $38.43 | $38.55 | $38.41 | $38.55 | $38.55 | 4,603 |
2022-11-21 | $38.22 | $38.24 | $38.16 | $38.20 | $38.20 | 29,179 |
2022-11-18 | $38.11 | $38.13 | $38.03 | $38.10 | $38.10 | 3,294 |
2022-11-17 | $38.11 | $38.12 | $38.11 | $38.12 | $38.12 | 1,902 |
2022-11-16 | $38.34 | $38.52 | $38.34 | $38.52 | $38.52 | 3,297 |
2022-11-15 | $37.99 | $38.47 | $37.99 | $38.47 | $38.47 | 14,886 |
2022-11-14 | $37.94 | $37.94 | $37.78 | $37.78 | $37.78 | 11,248 |
2022-11-11 | $38.05 | $38.12 | $38.05 | $38.10 | $38.10 | 1,830 |
2022-11-10 | $37.96 | $38.09 | $37.79 | $38.09 | $38.09 | 987 |
2022-11-09 | $37.13 | $37.13 | $36.56 | $36.56 | $36.56 | 3,985 |
2022-11-08 | $36.90 | $37.15 | $36.90 | $37.05 | $37.05 | 3,134 |
2022-11-07 | $36.70 | $36.79 | $36.70 | $36.78 | $36.78 | 840 |
2022-11-04 | $36.76 | $36.87 | $36.63 | $36.86 | $36.86 | 7,616 |
2022-11-03 | $36.11 | $36.35 | $36.04 | $36.31 | $36.31 | 4,549 |
2022-11-02 | $36.89 | $36.89 | $36.43 | $36.43 | $36.43 | 749 |
2022-11-01 | $36.42 | $36.69 | $36.42 | $36.69 | $36.69 | 1,335 |
2022-10-31 | $36.59 | $36.59 | $36.29 | $36.29 | $36.12 | 1,154 |
2022-10-28 | $36.77 | $36.78 | $36.75 | $36.77 | $36.77 | 2,057 |
2022-10-27 | $36.61 | $36.67 | $36.57 | $36.67 | $36.67 | 1,747 |
2022-10-26 | $36.50 | $36.72 | $36.50 | $36.57 | $36.57 | 1,001 |
2022-10-25 | $36.13 | $36.32 | $36.12 | $36.31 | $36.31 | 2,381 |
2022-10-24 | $35.60 | $35.70 | $35.60 | $35.69 | $35.69 | 8,214 |
2022-10-21 | $35.24 | $35.69 | $35.24 | $35.66 | $35.66 | 145,650 |
2022-10-20 | $35.46 | $35.56 | $35.25 | $35.28 | $35.28 | 1,016 |
2022-10-19 | $35.70 | $35.74 | $35.67 | $35.67 | $35.67 | 3,697 |
2022-10-18 | $35.97 | $36.10 | $35.82 | $36.10 | $36.10 | 4,170 |
2022-10-17 | $35.91 | $35.91 | $35.76 | $35.76 | $35.76 | 2,991 |
2022-10-14 | $36.10 | $36.10 | $35.63 | $35.65 | $35.65 | 679 |
2022-10-13 | $35.65 | $36.00 | $35.65 | $35.92 | $35.92 | 4,825 |
2022-10-12 | $35.93 | $36.03 | $35.90 | $36.00 | $36.00 | 10,736 |
2022-10-11 | $35.87 | $36.12 | $35.87 | $35.95 | $35.95 | 5,897 |
2022-10-10 | $36.35 | $36.35 | $36.01 | $36.11 | $36.11 | 2,860 |
2022-10-07 | $36.33 | $36.37 | $36.21 | $36.21 | $36.21 | 8,153 |
2022-10-06 | $36.96 | $36.96 | $36.61 | $36.62 | $36.62 | 5,037 |
2022-10-05 | $36.61 | $36.86 | $36.61 | $36.74 | $36.74 | 6,289 |
2022-10-04 | $37.13 | $37.18 | $37.03 | $37.14 | $37.14 | 6,333 |
2022-10-03 | $36.35 | $36.76 | $36.33 | $36.52 | $36.52 | 11,403 |
2022-09-30 | $36.44 | $36.47 | $36.27 | $36.29 | $36.29 | 15,250 |
2022-09-29 | $36.44 | $36.44 | $36.06 | $36.28 | $36.28 | 4,340 |
2022-09-28 | $36.52 | $36.74 | $36.52 | $36.74 | $36.74 | 1,214 |
2022-09-27 | $36.50 | $36.50 | $35.95 | $35.95 | $35.95 | 1,240 |
2022-09-26 | $36.73 | $36.75 | $36.35 | $36.46 | $36.46 | 55,881 |
2022-09-23 | $37.26 | $37.29 | $37.13 | $37.28 | $37.28 | 774 |
2022-09-22 | $37.75 | $37.79 | $37.69 | $37.79 | $37.79 | 760 |
2022-09-21 | $38.16 | $38.23 | $38.02 | $38.04 | $38.04 | 6,016 |
2022-09-20 | $37.98 | $38.08 | $37.98 | $38.05 | $38.05 | 4,817 |
2022-09-19 | $38.18 | $38.26 | $38.18 | $38.26 | $38.26 | 769 |
2022-09-16 | $38.23 | $38.26 | $38.23 | $38.24 | $38.24 | 1,708 |
2022-09-15 | $38.40 | $38.52 | $38.37 | $38.45 | $38.45 | 3,544 |
2022-09-14 | $38.51 | $38.59 | $38.47 | $38.47 | $38.47 | 898 |
2022-09-13 | $38.52 | $38.53 | $38.52 | $38.53 | $38.53 | 3,454 |
2022-09-12 | $39.32 | $39.32 | $39.11 | $39.11 | $39.11 | 1,975 |
2022-09-09 | $39.12 | $39.16 | $39.04 | $39.12 | $39.12 | 51,098 |
2022-09-08 | $38.77 | $38.88 | $38.68 | $38.88 | $38.88 | 1,279 |
2022-09-07 | $38.41 | $38.84 | $38.41 | $38.84 | $38.84 | 1,623 |
2022-09-06 | $38.47 | $38.48 | $38.30 | $38.30 | $38.30 | 2,442 |
2022-09-02 | $38.66 | $38.95 | $38.48 | $38.63 | $38.63 | 3,532 |
2022-09-01 | $38.42 | $38.50 | $38.29 | $38.50 | $38.50 | 22,562 |
2022-08-31 | $38.98 | $38.98 | $38.79 | $38.79 | $38.61 | 1,553 |
2022-08-30 | $39.06 | $39.06 | $39.06 | $39.06 | $38.89 | 765 |
2022-08-29 | $39.09 | $39.11 | $39.06 | $39.06 | $38.88 | 34,347 |
2022-08-26 | $39.51 | $39.51 | $39.34 | $39.34 | $39.16 | 674 |
2022-08-25 | $39.75 | $39.85 | $39.63 | $39.85 | $39.67 | 2,089 |
2022-08-24 | $39.57 | $39.57 | $39.41 | $39.43 | $39.26 | 22,171 |
2022-08-23 | $39.43 | $39.43 | $39.42 | $39.42 | $39.24 | 1,000 |
2022-08-22 | $39.02 | $39.02 | $38.95 | $38.95 | $38.77 | 1,130 |
2022-08-19 | $39.53 | $39.53 | $39.37 | $39.37 | $39.19 | 2,373 |
2022-08-18 | $40.04 | $40.04 | $39.89 | $39.95 | $39.77 | 3,742 |
2022-08-17 | $39.91 | $40.14 | $39.91 | $40.07 | $39.89 | 2,391 |
2022-08-16 | $40.54 | $40.61 | $40.49 | $40.49 | $40.31 | 1,898 |
2022-08-15 | $40.69 | $40.93 | $40.69 | $40.90 | $40.71 | 6,779 |
2022-08-12 | $40.63 | $40.96 | $40.63 | $40.96 | $40.78 | 745 |
2022-08-11 | $41.03 | $41.03 | $40.64 | $40.64 | $40.46 | 1,651 |
2022-08-10 | $40.55 | $40.91 | $40.55 | $40.77 | $40.58 | 3,443 |
2022-08-09 | $40.46 | $40.46 | $40.19 | $40.19 | $40.00 | 4,869 |
2022-08-08 | $40.45 | $40.74 | $40.45 | $40.74 | $40.55 | 1,727 |
2022-08-05 | $39.93 | $40.16 | $39.87 | $40.12 | $39.94 | 8,238 |
2022-08-04 | $40.12 | $40.25 | $40.12 | $40.17 | $39.99 | 4,314 |
2022-08-03 | $39.46 | $39.92 | $39.38 | $39.92 | $39.73 | 20,655 |
2022-08-02 | $39.41 | $39.49 | $39.33 | $39.33 | $39.15 | 2,488 |
2022-08-01 | $39.81 | $39.81 | $39.79 | $39.79 | $39.61 | 1,291 |
2022-07-29 | $39.71 | $39.81 | $39.71 | $39.79 | $39.45 | 2,168 |
2022-07-28 | $39.13 | $39.59 | $39.13 | $39.59 | $39.25 | 556 |
2022-07-27 | $38.55 | $39.02 | $38.55 | $39.02 | $38.69 | 2,767 |
2022-07-26 | $38.43 | $38.43 | $38.43 | $38.43 | $38.10 | 350 |
2022-07-25 | $38.62 | $38.81 | $38.62 | $38.78 | $38.44 | 12,420 |
2022-07-22 | $38.66 | $38.73 | $38.60 | $38.73 | $38.40 | 934 |
2022-07-21 | $38.33 | $38.42 | $38.30 | $38.42 | $38.09 | 908 |
2022-07-20 | $38.21 | $38.21 | $38.14 | $38.19 | $37.86 | 2,239 |
2022-07-19 | $37.54 | $37.80 | $37.54 | $37.80 | $37.47 | 8,711 |
2022-07-18 | $37.52 | $37.52 | $37.31 | $37.31 | $36.99 | 3,065 |
2022-07-15 | $37.17 | $37.26 | $37.08 | $37.25 | $36.93 | 2,113 |
2022-07-14 | $37.07 | $37.11 | $36.90 | $36.90 | $36.58 | 2,700 |
2022-07-13 | $37.49 | $37.52 | $37.36 | $37.47 | $37.15 | 108,379 |
2022-07-12 | $37.60 | $37.62 | $37.54 | $37.60 | $37.28 | 2,143 |
2022-07-11 | $37.95 | $37.95 | $37.62 | $37.72 | $37.40 | 5,184 |
2022-07-08 | $38.04 | $38.04 | $37.89 | $37.99 | $37.67 | 1,710 |
2022-07-07 | $38.26 | $38.29 | $38.24 | $38.24 | $37.91 | 1,163 |
2022-07-06 | $38.26 | $38.26 | $38.11 | $38.14 | $37.81 | 2,157 |
2022-07-05 | $38.21 | $38.34 | $38.21 | $38.34 | $38.01 | 11,389 |
2022-07-01 | $38.36 | $38.53 | $38.36 | $38.53 | $38.20 | 1,884 |
2022-06-30 | $37.99 | $38.25 | $37.99 | $38.25 | $37.77 | 1,655 |
2022-06-29 | $38.13 | $38.13 | $38.13 | $38.13 | $37.66 | 296 |
2022-06-28 | $38.13 | $38.13 | $38.10 | $38.10 | $37.62 | 875 |
2022-06-27 | $38.67 | $38.73 | $38.41 | $38.42 | $37.94 | 9,075 |
2022-06-24 | $38.78 | $38.82 | $38.78 | $38.81 | $38.32 | 46,583 |
2022-06-23 | $38.65 | $38.71 | $38.58 | $38.71 | $38.22 | 5,719 |
2022-06-22 | $38.57 | $38.58 | $38.45 | $38.45 | $37.97 | 3,142 |
2022-06-21 | $38.52 | $38.52 | $38.30 | $38.36 | $37.88 | 2,334 |
2022-06-17 | $38.38 | $38.59 | $38.35 | $38.42 | $37.94 | 100,985 |
2022-06-16 | $38.19 | $38.27 | $38.10 | $38.23 | $37.75 | 3,089 |
2022-06-15 | $38.57 | $38.78 | $38.16 | $38.78 | $38.29 | 9,023 |
2022-06-14 | $38.19 | $38.19 | $37.85 | $37.93 | $37.45 | 23,079 |
2022-06-13 | $38.22 | $38.22 | $37.70 | $37.84 | $37.36 | 5,909 |
2022-06-10 | $39.24 | $39.24 | $38.94 | $38.94 | $38.45 | 3,239 |
2022-06-09 | $39.56 | $39.72 | $39.56 | $39.65 | $39.16 | 19,410 |
2022-06-08 | $40.20 | $40.20 | $39.92 | $39.92 | $39.42 | 5,293 |
2022-06-07 | $40.23 | $40.34 | $40.23 | $40.34 | $39.83 | 1,639 |
2022-06-06 | $40.58 | $40.58 | $40.16 | $40.16 | $39.66 | 1,933 |
2022-06-03 | $40.53 | $40.65 | $40.53 | $40.62 | $40.11 | 10,300 |
2022-06-02 | $40.64 | $40.92 | $40.64 | $40.92 | $40.40 | 2,896 |
2022-06-01 | $40.71 | $40.71 | $40.45 | $40.53 | $40.02 | 16,084 |
2022-05-31 | $40.84 | $40.84 | $40.75 | $40.75 | $40.08 | 1,618 |
2022-05-27 | $41.04 | $41.23 | $40.89 | $40.93 | $40.26 | 4,278 |
2022-05-26 | $40.73 | $40.85 | $40.73 | $40.85 | $40.18 | 1,541 |
2022-05-25 | $40.29 | $40.66 | $40.29 | $40.66 | $39.99 | 2,128 |
2022-05-24 | $40.00 | $40.26 | $40.00 | $40.24 | $39.58 | 3,713 |
2022-05-23 | $40.00 | $40.00 | $39.94 | $39.94 | $39.28 | 13,889 |
2022-05-20 | $39.74 | $39.87 | $39.68 | $39.87 | $39.22 | 1,809 |
2022-05-19 | $39.58 | $39.75 | $39.58 | $39.70 | $39.05 | 21,161 |
2022-05-18 | $39.62 | $39.64 | $39.46 | $39.46 | $38.81 | 5,098 |
2022-05-17 | $39.80 | $39.80 | $39.78 | $39.78 | $39.12 | 958 |
2022-05-16 | $39.77 | $39.82 | $39.67 | $39.67 | $39.02 | 2,588 |
2022-05-13 | $39.86 | $39.86 | $39.76 | $39.84 | $39.18 | 2,492 |
2022-05-12 | $39.72 | $39.98 | $39.72 | $39.85 | $39.20 | 6,330 |
2022-05-11 | $39.77 | $40.08 | $39.77 | $39.91 | $39.25 | 2,988 |
2022-05-10 | $39.79 | $39.88 | $39.66 | $39.76 | $39.10 | 43,057 |
2022-05-09 | $39.71 | $39.71 | $39.41 | $39.57 | $38.92 | 6,186 |
2022-05-06 | $40.23 | $40.28 | $39.99 | $39.99 | $39.33 | 72,135 |
2022-05-05 | $40.31 | $40.51 | $40.31 | $40.51 | $39.84 | 3,954 |
2022-05-04 | $40.50 | $41.03 | $40.50 | $41.03 | $40.35 | 690 |
2022-05-03 | $40.46 | $40.51 | $40.44 | $40.46 | $39.80 | 6,429 |
2022-05-02 | $40.46 | $40.51 | $40.13 | $40.30 | $39.64 | 80,861 |
2022-04-29 | $41.02 | $41.02 | $40.70 | $40.70 | $39.87 | 3,941 |
2022-04-28 | $41.36 | $41.40 | $41.18 | $41.38 | $40.53 | 4,460 |
2022-04-27 | $41.49 | $41.49 | $41.34 | $41.34 | $40.49 | 5,626 |
2022-04-26 | $41.54 | $41.58 | $41.48 | $41.48 | $40.63 | 5,956 |
2022-04-25 | $41.43 | $41.72 | $41.35 | $41.72 | $40.86 | 24,866 |
2022-04-22 | $41.66 | $41.70 | $41.03 | $41.29 | $40.44 | 40,500 |
2022-04-21 | $41.99 | $41.99 | $41.66 | $41.71 | $40.85 | 5,741 |
2022-04-20 | $42.01 | $42.01 | $41.90 | $42.01 | $41.15 | 7,051 |
2022-04-19 | $41.84 | $41.84 | $41.71 | $41.72 | $40.86 | 10,226 |
2022-04-18 | $41.92 | $41.94 | $41.84 | $41.85 | $40.99 | 5,647 |
2022-04-14 | $42.12 | $42.15 | $41.89 | $41.89 | $41.03 | 4,193 |
2022-04-13 | $42.22 | $42.22 | $42.22 | $42.22 | $41.36 | 280 |
2022-04-12 | $42.17 | $42.23 | $42.10 | $42.10 | $41.23 | 1,887 |
2022-04-11 | $42.18 | $42.18 | $41.99 | $41.99 | $41.13 | 1,893 |
2022-04-08 | $42.56 | $42.62 | $42.44 | $42.44 | $41.57 | 15,900 |
2022-04-07 | $42.83 | $42.83 | $42.68 | $42.73 | $41.86 | 2,907 |
2022-04-06 | $42.75 | $42.90 | $42.72 | $42.86 | $41.98 | 9,493 |
2022-04-05 | $43.25 | $43.26 | $43.02 | $43.02 | $42.13 | 3,976 |
2022-04-04 | $43.49 | $43.59 | $43.45 | $43.57 | $42.67 | 1,383 |
2022-04-01 | $43.11 | $43.45 | $42.99 | $43.34 | $42.45 | 533,910 |
2022-03-31 | $43.35 | $43.49 | $43.34 | $43.48 | $42.43 | 2,182 |
2022-03-30 | $43.20 | $43.35 | $43.20 | $43.31 | $42.26 | 1,889 |
2022-03-29 | $43.25 | $43.40 | $43.25 | $43.37 | $42.33 | 11,235 |
2022-03-28 | $42.81 | $42.90 | $42.73 | $42.90 | $41.86 | 1,257 |
2022-03-25 | $42.65 | $42.65 | $42.40 | $42.55 | $41.52 | 6,288 |
2022-03-24 | $42.42 | $42.61 | $42.42 | $42.60 | $41.57 | 5,824 |
2022-03-23 | $42.42 | $42.55 | $42.42 | $42.54 | $41.51 | 6,722 |
2022-03-22 | $42.49 | $42.50 | $42.44 | $42.44 | $41.41 | 9,770 |
2022-03-21 | $42.96 | $42.96 | $42.53 | $42.53 | $41.50 | 1,067 |
2022-03-18 | $43.15 | $43.26 | $43.15 | $43.16 | $42.12 | 5,798 |
2022-03-17 | $43.10 | $43.30 | $43.08 | $43.30 | $42.25 | 3,362 |
2022-03-16 | $42.96 | $43.24 | $42.71 | $43.24 | $42.20 | 3,304 |
2022-03-15 | $42.38 | $42.50 | $42.38 | $42.50 | $41.47 | 436 |
2022-03-14 | $42.32 | $42.37 | $42.18 | $42.20 | $41.18 | 3,620 |
2022-03-11 | $42.62 | $42.62 | $42.25 | $42.26 | $41.23 | 2,852 |
2022-03-10 | $42.43 | $42.57 | $42.38 | $42.55 | $41.52 | 5,944 |
2022-03-09 | $42.49 | $42.64 | $42.48 | $42.51 | $41.49 | 8,572 |
2022-03-08 | $41.80 | $42.38 | $41.80 | $42.12 | $41.10 | 8,272 |
2022-03-07 | $42.00 | $42.00 | $41.64 | $41.70 | $40.70 | 13,671 |
2022-03-04 | $42.54 | $42.54 | $42.03 | $42.03 | $41.01 | 1,890 |
2022-03-03 | $42.98 | $43.03 | $42.73 | $42.85 | $41.81 | 3,942 |
2022-03-02 | $43.47 | $43.47 | $43.05 | $43.11 | $42.07 | 148,172 |
2022-03-01 | $43.72 | $43.72 | $43.31 | $43.34 | $42.29 | 7,221 |
2022-02-28 | $43.59 | $44.06 | $43.54 | $44.06 | $42.82 | 10,727 |
2022-02-25 | $44.63 | $44.72 | $44.27 | $44.39 | $43.15 | 13,566 |
2022-02-24 | $43.17 | $43.82 | $43.17 | $43.82 | $42.59 | 9,486 |
2022-02-23 | $45.05 | $45.05 | $44.45 | $44.45 | $43.21 | 9,461 |
2022-02-22 | $45.33 | $45.33 | $45.19 | $45.19 | $43.92 | 1,913 |
2022-02-18 | $45.85 | $45.85 | $45.67 | $45.79 | $44.51 | 3,867 |
2022-02-17 | $45.89 | $45.91 | $45.75 | $45.78 | $44.49 | 4,593 |
2022-02-16 | $45.94 | $45.97 | $45.94 | $45.97 | $44.68 | 3,931 |
2022-02-15 | $45.90 | $45.91 | $45.85 | $45.85 | $44.56 | 1,723 |
2022-02-14 | $45.68 | $45.75 | $45.50 | $45.63 | $44.35 | 20,742 |
2022-02-11 | $45.82 | $45.85 | $45.35 | $45.54 | $44.26 | 6,206 |
2022-02-10 | $46.29 | $46.31 | $45.86 | $45.86 | $44.57 | 2,517 |
2022-02-09 | $46.46 | $46.47 | $46.39 | $46.43 | $45.13 | 5,288 |
2022-02-08 | $46.31 | $46.31 | $46.23 | $46.28 | $44.98 | 5,803 |
2022-02-07 | $46.33 | $46.38 | $46.31 | $46.34 | $45.04 | 10,994 |
2022-02-04 | $46.48 | $46.48 | $46.31 | $46.40 | $45.10 | 1,376 |
2022-02-03 | $46.76 | $46.77 | $46.68 | $46.72 | $45.41 | 1,117 |
2022-02-02 | $46.90 | $46.98 | $46.90 | $46.98 | $45.66 | 9,100 |
2022-02-01 | $46.75 | $46.77 | $46.75 | $46.77 | $45.46 | 30,363 |
2022-01-31 | $46.74 | $46.87 | $46.74 | $46.87 | $45.40 | 12,936 |
2022-01-28 | $46.70 | $46.90 | $46.66 | $46.83 | $45.36 | 10,117 |
2022-01-27 | $46.98 | $46.98 | $46.72 | $46.80 | $45.33 | 6,843 |
2022-01-26 | $46.92 | $46.93 | $46.50 | $46.50 | $45.04 | 16,052 |
2022-01-25 | $46.74 | $46.74 | $46.65 | $46.70 | $45.24 | 30,029 |
2022-01-24 | $46.76 | $46.76 | $46.60 | $46.67 | $45.21 | 3,800 |
2022-01-21 | $47.05 | $47.06 | $46.97 | $46.97 | $45.50 | 20,106 |
2022-01-20 | $46.89 | $46.99 | $46.84 | $46.84 | $45.37 | 3,204 |
2022-01-19 | $46.76 | $46.79 | $46.64 | $46.65 | $45.19 | 2,759 |
2022-01-18 | $46.49 | $46.49 | $46.27 | $46.35 | $44.90 | 3,111 |
2022-01-14 | $46.94 | $46.94 | $46.71 | $46.79 | $45.32 | 5,624 |
2022-01-13 | $47.24 | $47.24 | $47.14 | $47.14 | $45.66 | 103,307 |
2022-01-12 | $47.34 | $47.38 | $47.28 | $47.31 | $45.83 | 3,103 |
2022-01-11 | $47.21 | $47.36 | $47.21 | $47.34 | $45.86 | 89,386 |
2022-01-10 | $47.20 | $47.22 | $47.03 | $47.22 | $45.74 | 2,246 |
2022-01-07 | $47.45 | $47.45 | $47.42 | $47.42 | $45.93 | 1,012 |
2022-01-06 | $47.44 | $47.48 | $47.41 | $47.45 | $45.96 | 4,987 |
2022-01-05 | $47.89 | $47.89 | $47.53 | $47.53 | $46.04 | 1,038 |
2022-01-04 | $48.00 | $48.00 | $47.89 | $47.97 | $46.47 | 40,641 |
2022-01-03 | $48.27 | $48.27 | $47.95 | $47.95 | $46.45 | 2,478 |
2021-12-31 | $48.40 | $48.44 | $48.39 | $48.41 | $46.89 | 1,750 |
2021-12-30 | $48.26 | $48.46 | $48.26 | $48.45 | $46.93 | 6,511 |
2021-12-29 | $48.42 | $48.42 | $48.36 | $48.39 | $46.71 | 39,479 |
2021-12-28 | $48.45 | $48.45 | $48.41 | $48.44 | $46.76 | 4,723 |
2021-12-27 | $48.30 | $48.39 | $48.30 | $48.39 | $46.71 | 4,354 |
2021-12-23 | $48.34 | $48.37 | $48.30 | $48.34 | $46.66 | 8,832 |
2021-12-22 | $48.15 | $48.24 | $48.14 | $48.24 | $46.57 | 3,730 |
2021-12-21 | $48.00 | $48.14 | $47.98 | $48.14 | $46.47 | 6,588 |
2021-12-20 | $48.03 | $48.18 | $47.90 | $48.12 | $46.45 | 25,852 |
2021-12-17 | $48.30 | $48.32 | $48.27 | $48.28 | $46.61 | 9,632 |
2021-12-16 | $48.48 | $48.49 | $48.42 | $48.44 | $46.76 | 18,654 |
2021-12-15 | $48.26 | $48.38 | $48.20 | $48.37 | $46.69 | 12,742 |
2021-12-14 | $48.56 | $48.56 | $48.41 | $48.54 | $46.86 | 28,069 |
2021-12-13 | $48.53 | $48.68 | $48.53 | $48.67 | $46.98 | 2,805 |
2021-12-10 | $48.59 | $48.59 | $48.45 | $48.47 | $46.79 | 32,256 |
2021-12-09 | $48.56 | $48.59 | $48.52 | $48.52 | $46.84 | 14,177 |
2021-12-08 | $48.61 | $48.62 | $48.49 | $48.56 | $46.88 | 22,997 |
2021-12-07 | $48.47 | $48.59 | $48.47 | $48.57 | $46.89 | 40,196 |
2021-12-06 | $48.34 | $48.36 | $48.27 | $48.29 | $46.62 | 6,877 |
2021-12-03 | $48.18 | $48.36 | $48.15 | $48.28 | $46.61 | 2,578 |
2021-12-02 | $48.00 | $48.20 | $47.99 | $48.20 | $46.53 | 7,446 |
2021-12-01 | $47.85 | $48.00 | $47.84 | $47.95 | $46.29 | 4,309 |
2021-11-30 | $47.77 | $47.90 | $47.73 | $47.79 | $45.98 | 216,019 |
2021-11-29 | $47.57 | $47.76 | $47.57 | $47.76 | $45.95 | 17,691 |
2021-11-26 | $47.42 | $47.49 | $47.36 | $47.36 | $45.56 | 1,383 |
2021-11-24 | $47.88 | $47.97 | $47.88 | $47.96 | $46.14 | 2,562 |
2021-11-23 | $47.89 | $47.95 | $47.82 | $47.83 | $46.01 | 6,759 |
2021-11-22 | $48.50 | $48.50 | $48.16 | $48.16 | $46.33 | 2,906 |
2021-11-19 | $48.68 | $48.68 | $48.61 | $48.61 | $46.76 | 1,291 |
2021-11-18 | $48.56 | $48.66 | $48.54 | $48.66 | $46.81 | 11,511 |
2021-11-17 | $48.48 | $48.56 | $48.44 | $48.56 | $46.71 | 6,076 |
2021-11-16 | $48.63 | $48.63 | $48.50 | $48.50 | $46.66 | 1,851 |
2021-11-15 | $48.71 | $48.71 | $48.59 | $48.59 | $46.75 | 4,862 |
2021-11-12 | $48.78 | $48.79 | $48.73 | $48.75 | $46.90 | 1,883 |
2021-11-11 | $48.84 | $48.84 | $48.69 | $48.69 | $46.84 | 1,262 |
2021-11-10 | $49.21 | $49.21 | $48.73 | $48.73 | $46.88 | 11,265 |
2021-11-09 | $49.38 | $49.40 | $49.34 | $49.34 | $47.47 | 4,069 |
2021-11-08 | $49.30 | $49.33 | $49.30 | $49.31 | $47.43 | 2,984 |
2021-11-05 | $49.08 | $49.31 | $49.08 | $49.31 | $47.44 | 767 |
2021-11-04 | $48.77 | $48.93 | $48.77 | $48.93 | $47.07 | 1,703 |
2021-11-03 | $48.71 | $48.71 | $48.54 | $48.61 | $46.77 | 15,573 |
2021-11-02 | $48.69 | $48.72 | $48.68 | $48.72 | $46.87 | 4,174 |
2021-11-01 | $48.66 | $48.68 | $48.62 | $48.67 | $46.82 | 12,533 |
2021-10-29 | $48.90 | $49.00 | $48.90 | $48.91 | $46.89 | 8,651 |
2021-10-28 | $49.04 | $49.10 | $49.04 | $49.05 | $47.02 | 194,114 |
2021-10-27 | $49.03 | $49.23 | $49.03 | $49.12 | $47.09 | 26,081 |
2021-10-26 | $48.84 | $48.86 | $48.83 | $48.86 | $46.84 | 9,330 |
2021-10-25 | $48.68 | $48.72 | $48.63 | $48.64 | $46.63 | 29,050 |
2021-10-22 | $48.60 | $48.70 | $48.56 | $48.70 | $46.69 | 79,483 |
2021-10-21 | $48.66 | $48.67 | $48.55 | $48.55 | $46.55 | 19,872 |
2021-10-20 | $48.66 | $48.79 | $48.66 | $48.76 | $46.75 | 44,836 |
2021-10-19 | $48.79 | $48.82 | $48.74 | $48.74 | $46.73 | 40,663 |
2021-10-18 | $48.65 | $48.75 | $48.65 | $48.74 | $46.72 | 2,050 |
2021-10-15 | $48.87 | $48.88 | $48.82 | $48.87 | $46.85 | 111,951 |
2021-10-14 | $48.87 | $48.97 | $48.87 | $48.97 | $46.94 | 9,657 |
2021-10-13 | $48.56 | $48.75 | $48.56 | $48.75 | $46.74 | 31,460 |
2021-10-12 | $48.36 | $48.45 | $48.36 | $48.45 | $46.45 | 24,780 |
2021-10-11 | $48.37 | $48.39 | $48.31 | $48.31 | $46.31 | 3,626 |
2021-10-08 | $48.47 | $48.48 | $48.42 | $48.44 | $46.44 | 2,964 |
2021-10-07 | $48.59 | $48.64 | $48.57 | $48.58 | $46.57 | 15,806 |
2021-10-06 | $48.42 | $48.45 | $48.41 | $48.45 | $46.45 | 1,741 |
2021-10-05 | $48.51 | $48.57 | $48.51 | $48.57 | $46.56 | 4,427 |
2021-10-04 | $48.50 | $48.63 | $48.47 | $48.47 | $46.47 | 6,460 |
2021-10-01 | $48.63 | $48.68 | $48.63 | $48.66 | $46.65 | 3,325 |
2021-09-30 | $49.00 | $49.00 | $48.92 | $48.92 | $46.74 | 3,060 |
2021-09-29 | $49.01 | $49.01 | $48.88 | $48.91 | $46.73 | 2,426 |
2021-09-28 | $48.93 | $48.93 | $48.84 | $48.87 | $46.70 | 3,772 |
2021-09-27 | $49.01 | $49.08 | $48.96 | $49.05 | $46.87 | 8,503 |
2021-09-24 | $49.25 | $49.25 | $49.20 | $49.21 | $47.02 | 1,235 |
2021-09-23 | $49.61 | $49.61 | $49.44 | $49.44 | $47.24 | 1,773 |
2021-09-22 | $49.85 | $49.90 | $49.82 | $49.85 | $47.63 | 15,499 |
2021-09-21 | $49.84 | $49.84 | $49.77 | $49.77 | $47.55 | 2,104 |
2021-09-20 | $49.76 | $49.78 | $49.64 | $49.68 | $47.47 | 2,349 |
2021-09-17 | $50.00 | $50.00 | $49.88 | $49.88 | $47.66 | 2,151 |
2021-09-16 | $50.10 | $50.10 | $50.06 | $50.06 | $47.83 | 4,215 |
2021-09-15 | $50.20 | $50.24 | $50.16 | $50.24 | $48.00 | 8,785 |
2021-09-14 | $50.16 | $50.23 | $50.16 | $50.22 | $47.99 | 5,482 |
2021-09-13 | $50.04 | $50.14 | $50.04 | $50.13 | $47.90 | 2,324 |
2021-09-10 | $50.20 | $50.21 | $50.08 | $50.08 | $47.85 | 6,776 |
2021-09-09 | $50.08 | $50.22 | $50.08 | $50.22 | $47.99 | 2,441 |
2021-09-08 | $50.13 | $50.13 | $50.04 | $50.11 | $47.88 | 3,123 |
2021-09-07 | $50.06 | $50.11 | $50.02 | $50.03 | $47.80 | 1,925 |
2021-09-03 | $50.14 | $50.20 | $50.14 | $50.17 | $47.94 | 1,839 |
2021-09-02 | $50.20 | $50.25 | $50.17 | $50.25 | $48.02 | 4,766 |
2021-09-01 | $50.15 | $50.17 | $50.15 | $50.17 | $47.93 | 5,089 |
2021-08-31 | $50.26 | $50.30 | $50.25 | $50.27 | $47.85 | 5,250 |
2021-08-30 | $50.08 | $50.21 | $50.08 | $50.21 | $47.80 | 16,180 |
2021-08-27 | $49.88 | $50.10 | $49.88 | $50.10 | $47.69 | 2,037 |
2021-08-26 | $49.81 | $49.81 | $49.80 | $49.81 | $47.42 | 2,434 |
2021-08-25 | $49.92 | $49.92 | $49.83 | $49.87 | $47.47 | 16,335 |
2021-08-24 | $49.81 | $49.92 | $49.81 | $49.90 | $47.50 | 4,836 |
2021-08-23 | $49.84 | $49.85 | $49.84 | $49.85 | $47.45 | 418 |
2021-08-20 | $49.81 | $49.82 | $49.75 | $49.75 | $47.35 | 53,645 |
2021-08-19 | $49.73 | $49.81 | $49.73 | $49.81 | $47.42 | 14,653 |
2021-08-18 | $49.86 | $49.88 | $49.78 | $49.80 | $47.41 | 70,073 |
2021-08-17 | $49.83 | $49.89 | $49.83 | $49.89 | $47.49 | 5,079 |
2021-08-16 | $49.89 | $49.92 | $49.87 | $49.92 | $47.52 | 1,996 |
2021-08-13 | $49.76 | $49.93 | $49.75 | $49.93 | $47.52 | 3,406 |
2021-08-12 | $49.58 | $49.68 | $49.58 | $49.68 | $47.29 | 3,062 |
2021-08-11 | $49.63 | $49.63 | $49.56 | $49.61 | $47.22 | 5,465 |
2021-08-10 | $49.65 | $49.65 | $49.59 | $49.60 | $47.21 | 5,193 |
2021-08-09 | $49.69 | $49.70 | $49.55 | $49.55 | $47.17 | 1,298 |
2021-08-06 | $49.84 | $49.84 | $49.73 | $49.73 | $47.34 | 2,150 |
2021-08-05 | $50.00 | $50.00 | $49.93 | $49.95 | $47.55 | 26,470 |
2021-08-04 | $50.08 | $50.08 | $49.88 | $49.98 | $47.58 | 26,285 |
2021-08-03 | $50.02 | $50.02 | $49.96 | $49.98 | $47.58 | 23,439 |
2021-08-02 | $49.97 | $50.04 | $49.95 | $49.95 | $47.55 | 36,060 |
2021-07-30 | $49.92 | $50.09 | $49.92 | $50.07 | $47.50 | 29,988 |
2021-07-29 | $49.95 | $49.98 | $49.92 | $49.94 | $47.37 | 23,729 |
2021-07-28 | $49.76 | $49.93 | $49.76 | $49.92 | $47.36 | 19,122 |
2021-07-27 | $49.91 | $49.91 | $49.72 | $49.75 | $47.20 | 10,020 |
2021-07-26 | $49.98 | $50.00 | $49.90 | $49.92 | $47.36 | 67,979 |
2021-07-23 | $49.97 | $50.09 | $49.97 | $50.09 | $47.52 | 1,615 |
2021-07-22 | $50.01 | $50.08 | $50.01 | $50.08 | $47.51 | 6,114 |
2021-07-21 | $49.96 | $50.00 | $49.91 | $49.94 | $47.38 | 3,644 |
2021-07-20 | $50.09 | $50.14 | $50.00 | $50.14 | $47.57 | 12,779 |
2021-07-19 | $50.09 | $50.09 | $49.91 | $49.94 | $47.38 | 23,290 |
2021-07-16 | $50.08 | $50.09 | $50.04 | $50.04 | $47.47 | 1,068 |
2021-07-15 | $50.08 | $50.10 | $50.03 | $50.10 | $47.53 | 2,240 |
2021-07-14 | $49.91 | $49.97 | $49.86 | $49.91 | $47.35 | 1,208 |
2021-07-13 | $49.88 | $49.92 | $49.74 | $49.74 | $47.19 | 1,921 |
2021-07-12 | $49.90 | $49.90 | $49.85 | $49.85 | $47.30 | 886 |
2021-07-09 | $49.87 | $49.92 | $49.87 | $49.87 | $47.31 | 3,375 |
2021-07-08 | $49.82 | $49.93 | $49.82 | $49.88 | $47.32 | 7,847 |
2021-07-07 | $50.02 | $50.02 | $49.97 | $49.97 | $47.40 | 872 |
2021-07-06 | $49.80 | $49.88 | $49.75 | $49.88 | $47.32 | 7,814 |
2021-07-02 | $49.76 | $49.89 | $49.75 | $49.89 | $47.33 | 1,383 |
2021-07-01 | $49.82 | $49.83 | $49.78 | $49.78 | $47.23 | 1,202 |
2021-06-30 | $50.00 | $50.08 | $50.00 | $50.05 | $47.32 | 5,380 |
2021-06-29 | $49.89 | $49.99 | $49.89 | $49.99 | $47.26 | 4,527 |
2021-06-28 | $49.89 | $50.00 | $49.89 | $50.00 | $47.27 | 4,826 |
2021-06-25 | $49.99 | $50.00 | $49.83 | $49.90 | $47.18 | 7,034 |
2021-06-24 | $49.99 | $49.99 | $49.95 | $49.97 | $47.24 | 923 |
2021-06-23 | $49.93 | $49.96 | $49.90 | $49.94 | $47.22 | 3,990 |
2021-06-22 | $49.75 | $49.85 | $49.74 | $49.85 | $47.12 | 1,835 |
2021-06-21 | $49.81 | $49.89 | $49.81 | $49.87 | $47.14 | 2,756 |
2021-06-18 | $50.01 | $50.01 | $49.89 | $49.89 | $47.17 | 2,042 |
2021-06-17 | $49.78 | $49.78 | $49.74 | $49.74 | $47.03 | 2,689 |
2021-06-16 | $49.96 | $50.00 | $49.57 | $49.57 | $46.86 | 4,274 |
2021-06-15 | $49.78 | $50.00 | $49.78 | $50.00 | $47.28 | 6,854 |
2021-06-14 | $50.13 | $50.13 | $49.88 | $49.89 | $47.17 | 984 |
2021-06-11 | $50.23 | $50.23 | $50.14 | $50.18 | $47.44 | 37,687 |
2021-06-10 | $50.11 | $50.12 | $50.11 | $50.12 | $47.39 | 625 |
2021-06-09 | $50.10 | $50.10 | $50.02 | $50.02 | $47.29 | 4,910 |
2021-06-08 | $49.89 | $49.96 | $49.87 | $49.91 | $47.19 | 7,141 |
2021-06-07 | $49.74 | $49.74 | $49.72 | $49.73 | $47.01 | 594 |
2021-06-04 | $49.69 | $49.80 | $49.69 | $49.80 | $47.08 | 1,784 |
2021-06-03 | $49.48 | $49.51 | $49.47 | $49.47 | $46.77 | 6,314 |
2021-06-02 | $49.71 | $49.71 | $49.68 | $49.69 | $46.98 | 2,148 |
2021-06-01 | $49.60 | $49.61 | $49.60 | $49.61 | $46.90 | 244 |
2021-05-28 | $49.75 | $49.78 | $49.70 | $49.76 | $46.89 | 5,456 |
2021-05-27 | $49.62 | $49.62 | $49.61 | $49.62 | $46.76 | 554 |
2021-05-26 | $49.72 | $49.74 | $49.71 | $49.71 | $46.85 | 1,458 |
2021-05-25 | $49.63 | $49.71 | $49.60 | $49.71 | $46.84 | 2,214 |
2021-05-24 | $49.48 | $49.48 | $49.48 | $49.48 | $46.63 | 1,137 |
2021-05-21 | $49.51 | $49.51 | $49.44 | $49.44 | $46.59 | 285 |
2021-05-20 | $49.55 | $49.57 | $49.52 | $49.56 | $46.70 | 15,123 |
2021-05-19 | $49.35 | $49.36 | $49.25 | $49.25 | $46.41 | 8,056 |
2021-05-18 | $49.43 | $49.48 | $49.43 | $49.45 | $46.60 | 815 |
2021-05-17 | $49.40 | $49.42 | $49.37 | $49.42 | $46.57 | 3,689 |
2021-05-14 | $49.44 | $49.46 | $49.35 | $49.41 | $46.56 | 1,577 |
2021-05-13 | $49.21 | $49.21 | $49.21 | $49.21 | $46.37 | 442 |
2021-05-12 | $49.23 | $49.23 | $48.96 | $48.96 | $46.14 | 867 |
2021-05-11 | $49.37 | $49.69 | $49.37 | $49.42 | $46.57 | 65,984 |
2021-05-10 | $49.59 | $49.59 | $49.49 | $49.49 | $46.64 | 1,458 |
2021-05-07 | $49.52 | $49.67 | $49.52 | $49.65 | $46.79 | 1,899 |
2021-05-06 | $49.26 | $49.46 | $49.26 | $49.46 | $46.60 | 258,754 |
2021-05-05 | $49.34 | $49.34 | $49.22 | $49.26 | $46.42 | 1,200 |
2021-05-04 | $49.13 | $49.21 | $49.13 | $49.21 | $46.37 | 179 |
2021-05-03 | $49.17 | $49.19 | $49.14 | $49.15 | $46.32 | 7,913 |
2021-04-30 | $49.34 | $49.37 | $49.31 | $49.37 | $46.35 | 3,525 |
2021-04-29 | $49.11 | $49.25 | $49.10 | $49.24 | $46.23 | 6,929 |
2021-04-28 | $49.09 | $49.19 | $49.04 | $49.19 | $46.18 | 2,422 |
2021-04-27 | $49.18 | $49.18 | $49.02 | $49.02 | $46.03 | 1,530 |
2021-04-26 | $49.35 | $49.35 | $49.29 | $49.29 | $46.28 | 652 |
2021-04-23 | $49.51 | $49.53 | $49.51 | $49.53 | $46.50 | 128 |
2021-04-22 | $49.47 | $49.50 | $49.47 | $49.48 | $46.45 | 719 |
2021-04-21 | $49.26 | $49.38 | $49.26 | $49.38 | $46.36 | 1,127 |
2021-04-20 | $49.31 | $49.31 | $49.24 | $49.25 | $46.24 | 1,538 |
2021-04-19 | $49.35 | $49.39 | $49.35 | $49.38 | $46.36 | 3,960 |
2021-04-16 | $49.45 | $49.45 | $49.39 | $49.41 | $46.39 | 3,034 |
2021-04-15 | $49.36 | $49.58 | $49.36 | $49.55 | $46.52 | 1,018 |
2021-04-14 | $48.98 | $48.98 | $48.96 | $48.98 | $45.99 | 1,088 |
2021-04-13 | $48.67 | $48.96 | $48.67 | $48.96 | $45.97 | 2,271 |
2021-04-12 | $48.84 | $48.86 | $48.73 | $48.74 | $45.76 | 8,453 |
2021-04-09 | $48.91 | $48.91 | $48.88 | $48.88 | $45.89 | 716 |
2021-04-08 | $48.95 | $48.97 | $48.95 | $48.97 | $45.98 | 685 |
2021-04-07 | $48.90 | $48.91 | $48.78 | $48.78 | $45.80 | 2,453 |
2021-04-06 | $48.81 | $48.89 | $48.81 | $48.86 | $45.87 | 30,887 |
2021-04-05 | $48.56 | $48.67 | $48.56 | $48.67 | $45.70 | 2,494 |
2021-04-01 | $48.62 | $48.75 | $48.59 | $48.73 | $45.75 | 32,280 |
2021-03-31 | $48.63 | $48.75 | $48.63 | $48.63 | $45.48 | 10,518 |
2021-03-30 | $48.34 | $48.55 | $48.34 | $48.53 | $45.39 | 4,364 |
2021-03-29 | $48.75 | $48.75 | $48.59 | $48.59 | $45.45 | 2,392 |
2021-03-26 | $48.74 | $48.83 | $48.74 | $48.83 | $45.67 | 1,338 |
2021-03-25 | $48.80 | $48.81 | $48.71 | $48.81 | $45.65 | 17,429 |
2021-03-24 | $48.87 | $48.92 | $48.82 | $48.92 | $45.75 | 5,065 |
2021-03-23 | $48.86 | $48.88 | $48.78 | $48.78 | $45.62 | 48,649 |
2021-03-22 | $48.65 | $48.99 | $48.65 | $48.98 | $45.81 | 7,177 |
2021-03-19 | $48.90 | $49.00 | $48.81 | $49.00 | $45.83 | 7,074 |
2021-03-18 | $48.87 | $48.91 | $48.77 | $48.80 | $45.64 | 37,372 |
2021-03-17 | $48.89 | $49.53 | $48.79 | $49.53 | $46.32 | 15,746 |
2021-03-16 | $49.22 | $49.22 | $49.07 | $49.17 | $45.99 | 4,087 |
2021-03-15 | $48.80 | $48.96 | $48.80 | $48.95 | $45.79 | 5,814 |
2021-03-12 | $48.77 | $48.78 | $48.59 | $48.63 | $45.48 | 2,116 |
2021-03-11 | $49.18 | $49.32 | $49.18 | $49.28 | $46.09 | 47,709 |
2021-03-10 | $48.61 | $48.89 | $48.61 | $48.89 | $45.73 | 5,566 |
2021-03-09 | $48.48 | $48.60 | $48.44 | $48.46 | $45.33 | 3,290 |
2021-03-08 | $48.22 | $48.28 | $47.92 | $47.92 | $44.82 | 3,106 |
2021-03-05 | $48.70 | $48.71 | $48.52 | $48.71 | $45.55 | 7,736 |
2021-03-04 | $49.09 | $49.09 | $48.65 | $48.65 | $45.50 | 2,523 |
2021-03-03 | $49.18 | $49.18 | $49.10 | $49.10 | $45.92 | 3,038 |
2021-03-02 | $49.39 | $49.49 | $49.38 | $49.38 | $46.18 | 5,036 |
2021-03-01 | $49.35 | $49.48 | $49.29 | $49.41 | $46.21 | 10,054 |
2021-02-26 | $49.24 | $49.33 | $49.23 | $49.30 | $45.94 | 3,649 |
2021-02-25 | $49.58 | $49.59 | $49.14 | $49.14 | $45.79 | 4,530 |
2021-02-24 | $50.08 | $50.08 | $50.01 | $50.01 | $46.60 | 1,212 |
2021-02-23 | $49.77 | $49.93 | $49.77 | $49.90 | $46.50 | 1,627 |
2021-02-22 | $49.88 | $49.90 | $49.83 | $49.83 | $46.44 | 3,321 |
2021-02-19 | $50.31 | $50.31 | $50.19 | $50.19 | $46.77 | 2,454 |
2021-02-18 | $50.50 | $50.50 | $50.41 | $50.45 | $47.01 | 44,478 |
2021-02-17 | $50.27 | $50.52 | $50.27 | $50.52 | $47.08 | 953 |
2021-02-16 | $50.72 | $50.72 | $50.26 | $50.26 | $46.83 | 17,999 |
2021-02-12 | $51.00 | $51.00 | $50.83 | $50.83 | $47.36 | 1,007 |
2021-02-11 | $51.08 | $51.11 | $51.08 | $51.11 | $47.63 | 1,132 |
2021-02-10 | $51.05 | $51.10 | $51.03 | $51.05 | $47.57 | 4,000 |
2021-02-09 | $51.03 | $51.05 | $51.03 | $51.04 | $47.56 | 1,804 |
2021-02-08 | $50.88 | $51.15 | $50.88 | $51.14 | $47.65 | 5,563 |
2021-02-05 | $51.23 | $51.25 | $51.14 | $51.14 | $47.65 | 6,082 |
2021-02-04 | $50.91 | $51.09 | $50.91 | $51.09 | $47.60 | 843 |
2021-02-03 | $50.97 | $50.98 | $50.91 | $50.91 | $47.44 | 2,127 |
2021-02-02 | $50.95 | $51.04 | $50.95 | $51.03 | $47.55 | 2,449 |
2021-02-01 | $50.82 | $50.99 | $50.82 | $50.99 | $47.51 | 3,919 |
2021-01-29 | $50.96 | $50.96 | $50.81 | $50.86 | $47.24 | 1,565 |
2021-01-28 | $50.92 | $51.03 | $50.92 | $50.92 | $47.30 | 11,885 |
2021-01-27 | $50.81 | $50.81 | $50.68 | $50.68 | $47.07 | 3,242 |
2021-01-26 | $50.95 | $50.98 | $50.95 | $50.98 | $47.35 | 2,233 |
2021-01-25 | $50.93 | $50.99 | $50.87 | $50.99 | $47.36 | 1,857 |
2021-01-22 | $50.78 | $50.79 | $50.78 | $50.79 | $47.18 | 1,770 |
2021-01-21 | $50.72 | $50.81 | $50.66 | $50.81 | $47.19 | 3,039 |
2021-01-20 | $50.77 | $50.77 | $50.73 | $50.77 | $47.16 | 1,669 |
2021-01-19 | $50.70 | $50.71 | $50.66 | $50.66 | $47.06 | 2,167 |
2021-01-15 | $50.68 | $50.69 | $50.60 | $50.64 | $47.03 | 1,699 |
2021-01-14 | $50.89 | $50.89 | $50.67 | $50.67 | $47.06 | 5,248 |
2021-01-13 | $50.75 | $50.83 | $50.61 | $50.83 | $47.22 | 1,184 |
2021-01-12 | $50.57 | $50.60 | $50.50 | $50.56 | $46.96 | 5,391 |
2021-01-11 | $50.94 | $50.94 | $50.83 | $50.88 | $47.25 | 1,232 |
2021-01-08 | $51.31 | $51.31 | $51.10 | $51.26 | $47.61 | 2,558 |
2021-01-07 | $51.22 | $51.24 | $51.22 | $51.23 | $47.58 | 1,674 |
2021-01-06 | $51.14 | $51.33 | $51.12 | $51.19 | $47.54 | 6,844 |
2021-01-05 | $51.67 | $51.67 | $51.52 | $51.52 | $47.86 | 5,011 |
2021-01-04 | $51.71 | $51.71 | $51.66 | $51.66 | $47.99 | 2,278 |
2020-12-31 | $51.67 | $51.72 | $51.64 | $51.66 | $47.98 | 2,271 |
2020-12-30 | $51.69 | $51.73 | $51.55 | $51.57 | $47.90 | 6,878 |
2020-12-29 | $51.75 | $51.75 | $51.66 | $51.71 | $47.85 | 2,297 |
2020-12-28 | $51.46 | $51.65 | $51.46 | $51.55 | $47.70 | 3,034 |
2020-12-24 | $51.66 | $51.69 | $51.62 | $51.62 | $47.76 | 1,032 |
2020-12-23 | $51.60 | $51.63 | $51.59 | $51.59 | $47.73 | 1,273 |
2020-12-22 | $51.56 | $51.57 | $51.43 | $51.51 | $47.66 | 1,162 |
2020-12-21 | $51.45 | $51.50 | $51.44 | $51.46 | $47.62 | 1,456 |
2020-12-18 | $51.79 | $51.79 | $51.67 | $51.71 | $47.85 | 7,389 |
2020-12-17 | $51.62 | $51.66 | $51.54 | $51.65 | $47.80 | 2,547 |
2020-12-16 | $51.48 | $51.48 | $51.48 | $51.48 | $47.64 | 244 |
2020-12-15 | $51.45 | $51.45 | $51.33 | $51.41 | $47.57 | 631 |
2020-12-14 | $51.35 | $51.37 | $51.22 | $51.33 | $47.50 | 1,375 |
2020-12-11 | $51.17 | $51.19 | $51.11 | $51.19 | $47.36 | 1,960 |
2020-12-10 | $51.14 | $51.20 | $51.10 | $51.16 | $47.34 | 1,080 |
2020-12-09 | $51.11 | $51.18 | $51.04 | $51.11 | $47.29 | 1,132 |
2020-12-08 | $51.19 | $51.21 | $51.17 | $51.21 | $47.39 | 640 |
2020-12-07 | $51.34 | $51.34 | $51.20 | $51.22 | $47.40 | 501 |
2020-12-04 | $51.31 | $51.31 | $51.26 | $51.26 | $47.43 | 565 |
2020-12-03 | $51.14 | $51.14 | $51.09 | $51.09 | $47.28 | 438 |
2020-12-02 | $50.93 | $50.94 | $50.80 | $50.86 | $47.06 | 627 |
2020-12-01 | $50.79 | $50.79 | $50.65 | $50.76 | $46.97 | 5,521 |
2020-11-30 | $50.85 | $50.86 | $50.68 | $50.81 | $46.85 | 2,543 |
2020-11-27 | $50.86 | $50.86 | $50.86 | $50.86 | $46.89 | 102 |
2020-11-25 | $50.79 | $50.79 | $50.75 | $50.75 | $46.79 | 1,118 |
2020-11-24 | $50.67 | $50.79 | $50.67 | $50.79 | $46.83 | 1,288 |
2020-11-23 | $50.62 | $50.64 | $50.60 | $50.64 | $46.69 | 1,205 |
2020-11-20 | $50.61 | $50.71 | $50.61 | $50.71 | $46.75 | 3,589 |
2020-11-19 | $50.47 | $50.55 | $50.47 | $50.54 | $46.60 | 1,472 |
2020-11-18 | $50.55 | $50.55 | $50.39 | $50.47 | $46.53 | 495 |
2020-11-17 | $50.36 | $50.51 | $50.35 | $50.44 | $46.50 | 1,522 |
2020-11-16 | $50.58 | $50.59 | $50.44 | $50.48 | $46.54 | 13,230 |
2020-11-13 | $50.49 | $50.49 | $50.41 | $50.41 | $46.48 | 266 |
2020-11-12 | $50.31 | $50.36 | $50.26 | $50.31 | $46.39 | 8,585 |
2020-11-11 | $50.21 | $50.40 | $50.21 | $50.28 | $46.35 | 7,194 |
2020-11-10 | $50.15 | $50.15 | $50.03 | $50.13 | $46.22 | 1,361 |
2020-11-09 | $50.15 | $50.15 | $50.07 | $50.09 | $46.18 | 8,496 |
2020-11-06 | $49.74 | $49.75 | $49.64 | $49.70 | $45.82 | 3,373 |
2020-11-05 | $49.95 | $49.95 | $49.69 | $49.85 | $45.97 | 34,770 |
2020-11-04 | $49.07 | $49.81 | $49.07 | $49.78 | $45.90 | 74,503 |
2020-11-03 | $48.61 | $48.74 | $48.57 | $48.74 | $44.93 | 2,493 |
2020-11-02 | $48.45 | $48.45 | $48.45 | $48.45 | $44.67 | 204 |
2020-10-30 | $48.46 | $48.56 | $48.46 | $48.56 | $44.60 | 1,445 |
2020-10-29 | $48.70 | $48.77 | $48.58 | $48.66 | $44.69 | 3,157 |
2020-10-28 | $48.65 | $48.71 | $48.60 | $48.60 | $44.64 | 6,205 |
2020-10-27 | $48.73 | $48.92 | $48.73 | $48.92 | $44.93 | 1,747 |
2020-10-26 | $48.66 | $48.73 | $48.61 | $48.61 | $44.65 | 570 |
2020-10-23 | $48.82 | $48.83 | $48.76 | $48.77 | $44.79 | 1,222 |
2020-10-22 | $48.72 | $48.74 | $48.64 | $48.74 | $44.77 | 434 |
2020-10-21 | $49.00 | $49.00 | $48.86 | $48.95 | $44.96 | 584 |
2020-10-20 | $49.05 | $49.09 | $48.96 | $48.98 | $44.99 | 1,574 |
2020-10-19 | $49.14 | $49.14 | $49.05 | $49.05 | $45.05 | 2,114 |
2020-10-16 | $49.28 | $49.28 | $49.16 | $49.16 | $45.16 | 174 |
2020-10-15 | $49.07 | $49.07 | $49.06 | $49.06 | $45.06 | 261 |
2020-10-14 | $49.11 | $49.26 | $49.11 | $49.26 | $45.25 | 766 |
2020-10-13 | $49.24 | $49.41 | $49.24 | $49.33 | $45.31 | 2,027 |
2020-10-12 | $49.13 | $49.27 | $49.13 | $49.27 | $45.26 | 2,048 |
2020-10-09 | $49.05 | $49.26 | $49.05 | $49.20 | $45.19 | 2,255 |
2020-10-08 | $48.83 | $49.00 | $48.82 | $49.00 | $45.00 | 3,117 |
2020-10-07 | $48.73 | $48.77 | $48.59 | $48.66 | $44.69 | 1,375 |
2020-10-06 | $48.50 | $48.56 | $48.50 | $48.54 | $44.58 | 1,767 |
2020-10-05 | $48.42 | $48.42 | $48.42 | $48.42 | $44.48 | 179 |
2020-10-02 | $48.22 | $48.29 | $48.22 | $48.29 | $44.35 | 298 |
2020-10-01 | $48.27 | $48.35 | $48.25 | $48.26 | $44.33 | 1,325 |
2020-09-30 | $48.23 | $48.35 | $48.22 | $48.31 | $44.21 | 38,292 |
2020-09-29 | $48.10 | $48.25 | $48.10 | $48.15 | $44.05 | 3,488 |
2020-09-28 | $48.36 | $48.36 | $48.26 | $48.26 | $44.15 | 2,428 |
2020-09-25 | $48.13 | $48.31 | $47.94 | $48.31 | $44.20 | 4,290 |
2020-09-24 | $47.84 | $48.09 | $47.84 | $48.04 | $43.95 | 3,110 |
2020-09-23 | $48.30 | $48.35 | $47.99 | $47.99 | $43.90 | 4,742 |
2020-09-22 | $48.56 | $48.56 | $48.55 | $48.55 | $44.42 | 3,208 |
2020-09-21 | $48.72 | $48.72 | $48.67 | $48.67 | $44.53 | 4,293 |
2020-09-18 | $49.26 | $49.26 | $49.17 | $49.20 | $45.02 | 1,517 |
2020-09-17 | $49.46 | $49.46 | $49.46 | $49.46 | $45.25 | 315 |
2020-09-16 | $49.46 | $49.71 | $49.46 | $49.62 | $45.40 | 4,702 |
2020-09-15 | $49.54 | $49.54 | $49.53 | $49.53 | $45.32 | 439 |
2020-09-14 | $49.38 | $49.45 | $49.38 | $49.45 | $45.25 | 313 |
2020-09-11 | $49.46 | $49.51 | $49.43 | $49.51 | $45.29 | 1,873 |
2020-09-10 | $49.47 | $49.77 | $49.47 | $49.55 | $45.33 | 16,920 |
2020-09-09 | $49.32 | $49.58 | $49.32 | $49.55 | $45.34 | 3,524 |
2020-09-08 | $49.50 | $49.53 | $49.35 | $49.35 | $45.15 | 3,016 |
2020-09-04 | $49.82 | $49.82 | $49.65 | $49.67 | $45.45 | 11,912 |
2020-09-03 | $49.94 | $49.94 | $49.93 | $49.93 | $45.69 | 418 |
2020-09-02 | $49.90 | $50.11 | $49.90 | $50.11 | $45.85 | 3,015 |
2020-09-01 | $49.85 | $49.85 | $49.85 | $49.85 | $45.61 | 191 |
2020-08-31 | $49.49 | $49.61 | $49.43 | $49.55 | $45.17 | 16,919 |
2020-08-28 | $49.45 | $49.54 | $49.45 | $49.45 | $45.08 | 15,099 |
2020-08-27 | $49.36 | $49.36 | $49.26 | $49.32 | $44.96 | 56,191 |
2020-08-26 | $49.50 | $49.50 | $49.42 | $49.50 | $45.12 | 1,071 |
2020-08-25 | $49.52 | $49.52 | $49.46 | $49.49 | $45.11 | 14,284 |
2020-08-24 | $49.64 | $49.70 | $49.64 | $49.70 | $45.30 | 8,993 |
2020-08-21 | $49.50 | $49.50 | $49.50 | $49.50 | $45.12 | 104 |
2020-08-20 | $49.27 | $49.42 | $49.27 | $49.42 | $45.05 | 436 |
2020-08-19 | $49.39 | $49.39 | $49.31 | $49.31 | $44.95 | 4,769 |
2020-08-18 | $49.46 | $49.53 | $49.43 | $49.43 | $45.06 | 572 |
2020-08-17 | $49.45 | $49.45 | $49.45 | $49.45 | $45.08 | 169 |
2020-08-14 | $49.41 | $49.41 | $49.39 | $49.41 | $45.04 | 7,737 |
2020-08-13 | $49.71 | $49.71 | $49.63 | $49.63 | $45.24 | 678 |
2020-08-12 | $49.70 | $49.70 | $49.66 | $49.66 | $45.27 | 363 |
2020-08-11 | $49.62 | $49.62 | $49.62 | $49.62 | $45.23 | 122 |
2020-08-10 | $49.59 | $49.59 | $49.56 | $49.56 | $45.17 | 253 |
2020-08-07 | $49.41 | $49.43 | $49.31 | $49.43 | $45.06 | 597 |
2020-08-06 | $49.47 | $49.50 | $49.41 | $49.48 | $45.10 | 1,805 |
2020-08-05 | $49.38 | $49.42 | $49.37 | $49.41 | $45.04 | 9,260 |
2020-08-04 | $49.13 | $49.23 | $49.04 | $49.17 | $44.82 | 3,434 |
2020-08-03 | $49.05 | $49.13 | $49.05 | $49.10 | $44.76 | 11,440 |
2020-07-31 | $49.08 | $49.09 | $48.93 | $49.03 | $44.53 | 54,751 |
2020-07-30 | $48.89 | $49.09 | $48.88 | $49.08 | $44.57 | 23,405 |
2020-07-29 | $49.13 | $49.26 | $49.09 | $49.26 | $44.73 | 2,730 |
2020-07-28 | $49.08 | $49.12 | $48.99 | $48.99 | $44.49 | 3,841 |
2020-07-27 | $49.14 | $49.19 | $49.13 | $49.19 | $44.67 | 481 |
2020-07-24 | $49.02 | $49.10 | $48.95 | $49.00 | $44.50 | 2,435 |
2020-07-23 | $49.26 | $49.36 | $49.17 | $49.17 | $44.65 | 14,992 |
2020-07-22 | $49.18 | $49.19 | $49.12 | $49.12 | $44.61 | 910 |
2020-07-21 | $48.97 | $48.97 | $48.97 | $48.97 | $44.47 | 342 |
2020-07-20 | $48.66 | $48.79 | $48.66 | $48.79 | $44.30 | 233 |
2020-07-17 | $48.41 | $48.53 | $48.41 | $48.53 | $44.07 | 464 |
2020-07-16 | $48.35 | $48.45 | $48.30 | $48.38 | $43.94 | 7,759 |
2020-07-15 | $48.14 | $48.22 | $48.10 | $48.22 | $43.79 | 6,686 |
2020-07-14 | $48.09 | $48.18 | $48.09 | $48.11 | $43.69 | 5,657 |
2020-07-13 | $48.23 | $48.23 | $47.86 | $47.86 | $43.46 | 1,800 |
2020-07-10 | $48.04 | $48.23 | $48.04 | $48.19 | $43.76 | 16,638 |
2020-07-09 | $48.29 | $48.29 | $48.14 | $48.14 | $43.72 | 5,100 |
2020-07-08 | $48.35 | $48.49 | $48.02 | $48.48 | $44.03 | 22,708 |
2020-07-07 | $48.51 | $48.51 | $48.27 | $48.28 | $43.85 | 3,300 |
2020-07-06 | $48.33 | $48.56 | $48.33 | $48.56 | $44.09 | 1,000 |
2020-07-02 | $48.41 | $48.51 | $48.29 | $48.43 | $43.98 | 9,676 |
2020-07-01 | $48.23 | $48.24 | $48.15 | $48.24 | $43.81 | 25,218 |
2020-06-30 | $48.20 | $48.20 | $47.97 | $48.18 | $43.58 | 1,659 |
2020-06-29 | $48.19 | $48.19 | $48.01 | $48.06 | $43.47 | 1,475 |
2020-06-26 | $48.05 | $48.19 | $48.03 | $48.11 | $43.51 | 11,749 |
2020-06-25 | $47.90 | $47.99 | $47.88 | $47.99 | $43.41 | 549 |
2020-06-24 | $47.92 | $48.01 | $47.76 | $48.01 | $43.43 | 11,193 |
2020-06-23 | $48.22 | $48.22 | $47.93 | $48.01 | $43.42 | 41,317 |
2020-06-22 | $48.06 | $48.27 | $48.06 | $48.24 | $43.63 | 8,222 |
2020-06-19 | $48.05 | $48.25 | $48.00 | $48.18 | $43.58 | 16,681 |
2020-06-18 | $47.78 | $48.10 | $47.78 | $48.01 | $43.42 | 13,362 |
2020-06-17 | $48.03 | $48.03 | $47.95 | $48.03 | $43.44 | 651 |
2020-06-16 | $47.85 | $47.98 | $47.85 | $47.98 | $43.39 | 191 |
2020-06-15 | $47.31 | $47.79 | $47.31 | $47.74 | $43.18 | 21,536 |
2020-06-12 | $47.81 | $47.84 | $47.52 | $47.84 | $43.27 | 41,247 |
2020-06-11 | $47.83 | $47.83 | $47.28 | $47.28 | $42.76 | 88,239 |
2020-06-10 | $48.14 | $48.14 | $48.14 | $48.14 | $43.54 | 289 |
2020-06-09 | $47.95 | $48.23 | $47.95 | $48.21 | $43.61 | 11,663 |
2020-06-08 | $47.95 | $48.19 | $47.95 | $48.19 | $43.58 | 23,933 |
2020-06-05 | $47.72 | $47.79 | $47.72 | $47.79 | $43.22 | 20,390 |
2020-06-04 | $47.58 | $47.58 | $47.27 | $47.27 | $42.76 | 1,992 |
2020-06-03 | $47.55 | $47.55 | $47.55 | $47.55 | $43.01 | 205 |
2020-06-02 | $47.04 | $47.24 | $47.04 | $47.24 | $42.73 | 1,746 |
2020-06-01 | $46.86 | $47.10 | $46.86 | $47.10 | $42.60 | 2,963 |
2020-05-29 | $46.67 | $47.34 | $46.67 | $47.01 | $42.33 | 2,859 |
2020-05-28 | $47.04 | $47.04 | $46.66 | $46.66 | $42.01 | 2,009 |
2020-05-27 | $46.96 | $47.05 | $46.96 | $47.05 | $42.37 | 1,022 |
2020-05-26 | $47.23 | $47.23 | $46.91 | $46.91 | $42.24 | 1,559 |
2020-05-22 | $46.81 | $46.84 | $46.77 | $46.82 | $42.16 | 31,334 |
2020-05-21 | $47.19 | $47.19 | $46.99 | $47.13 | $42.44 | 2,296 |
2020-05-20 | $46.42 | $46.69 | $46.42 | $46.67 | $42.02 | 32,329 |
2020-05-19 | $46.13 | $46.15 | $46.00 | $46.05 | $41.47 | 170,583 |
2020-05-18 | $45.81 | $45.98 | $45.76 | $45.98 | $41.41 | 4,874 |
2020-05-15 | $45.12 | $45.32 | $45.10 | $45.26 | $40.75 | 1,900 |
2020-05-14 | $45.14 | $45.19 | $44.89 | $45.10 | $40.61 | 2,010 |
2020-05-13 | $45.60 | $45.60 | $45.09 | $45.14 | $40.65 | 8,088 |
2020-05-12 | $45.60 | $45.60 | $45.36 | $45.36 | $40.84 | 340 |
2020-05-11 | $45.36 | $45.36 | $45.20 | $45.29 | $40.78 | 9,359 |
2020-05-08 | $44.80 | $45.28 | $44.80 | $45.11 | $40.61 | 7,398 |
2020-05-07 | $44.97 | $44.97 | $44.67 | $44.67 | $40.22 | 3,296 |
2020-05-06 | $44.45 | $44.70 | $44.17 | $44.66 | $40.21 | 10,235 |
2020-05-05 | $44.84 | $44.95 | $44.62 | $44.87 | $40.40 | 2,359 |
2020-05-04 | $44.27 | $44.51 | $44.15 | $44.51 | $40.08 | 1,426 |
2020-05-01 | $44.03 | $44.58 | $43.81 | $44.55 | $40.11 | 8,664 |
2020-04-30 | $44.39 | $44.66 | $44.14 | $44.61 | $40.04 | 19,589 |
2020-04-29 | $43.85 | $44.41 | $43.85 | $44.38 | $39.84 | 88,548 |
2020-04-28 | $43.23 | $43.40 | $43.16 | $43.38 | $38.94 | 752 |
2020-04-27 | $43.51 | $43.69 | $43.45 | $43.57 | $39.11 | 1,092 |
2020-04-24 | $43.65 | $43.76 | $43.64 | $43.64 | $39.17 | 1,022 |
2020-04-23 | $43.47 | $43.74 | $43.47 | $43.64 | $39.17 | 2,545 |
2020-04-22 | $43.48 | $43.50 | $43.42 | $43.45 | $39.00 | 1,378 |
2020-04-21 | $43.43 | $43.68 | $43.41 | $43.61 | $39.15 | 36,998 |
2020-04-20 | $44.24 | $44.24 | $44.11 | $44.11 | $39.59 | 509 |
2020-04-17 | $44.48 | $44.48 | $44.23 | $44.39 | $39.85 | 2,162 |
2020-04-16 | $44.58 | $44.58 | $44.04 | $44.23 | $39.70 | 22,821 |
2020-04-15 | $44.88 | $44.88 | $44.64 | $44.72 | $40.14 | 3,768 |
2020-04-14 | $45.09 | $45.24 | $45.01 | $45.09 | $40.47 | 1,108 |
2020-04-13 | $44.14 | $44.82 | $44.14 | $44.77 | $40.19 | 4,051 |
2020-04-09 | $43.84 | $44.78 | $43.84 | $44.76 | $40.18 | 6,639 |
2020-04-08 | $43.25 | $43.71 | $43.25 | $43.54 | $39.08 | 8,306 |
2020-04-07 | $43.28 | $43.69 | $43.28 | $43.56 | $39.10 | 5,299 |
2020-04-06 | $43.06 | $43.23 | $42.62 | $42.90 | $38.51 | 19,691 |
2020-04-03 | $42.98 | $43.08 | $42.81 | $42.81 | $38.42 | 1,011 |
2020-04-02 | $42.90 | $42.90 | $42.68 | $42.82 | $38.44 | 2,857 |
2020-04-01 | $42.75 | $42.97 | $42.30 | $42.39 | $38.05 | 14,798 |
2020-03-31 | $43.21 | $44.05 | $43.21 | $43.43 | $38.81 | 10,104 |
2020-03-30 | $43.13 | $44.60 | $43.13 | $43.62 | $38.98 | 19,497 |
2020-03-27 | $43.58 | $43.94 | $43.57 | $43.71 | $39.06 | 2,801 |
2020-03-26 | $44.39 | $44.68 | $44.07 | $44.34 | $39.63 | 18,328 |
2020-03-25 | $42.62 | $43.85 | $42.54 | $43.25 | $38.65 | 37,028 |
2020-03-24 | $41.35 | $41.37 | $40.97 | $41.37 | $36.97 | 7,618 |
2020-03-23 | $39.41 | $40.78 | $39.41 | $40.30 | $36.02 | 25,689 |
2020-03-20 | $39.98 | $41.12 | $39.98 | $40.45 | $36.15 | 104,416 |
2020-03-19 | $38.95 | $39.02 | $38.39 | $38.60 | $34.50 | 31,355 |
2020-03-18 | $40.74 | $41.67 | $39.09 | $39.11 | $34.95 | 110,778 |
2020-03-17 | $43.86 | $44.27 | $42.13 | $42.23 | $37.74 | 69,548 |
2020-03-16 | $44.50 | $45.20 | $43.48 | $44.06 | $39.38 | 21,330 |
2020-03-13 | $46.04 | $46.37 | $45.94 | $46.08 | $41.18 | 8,537 |
2020-03-12 | $46.75 | $46.75 | $45.61 | $45.82 | $40.95 | 7,165 |
2020-03-11 | $48.60 | $48.87 | $48.17 | $48.17 | $43.05 | 6,268 |
2020-03-10 | $50.35 | $50.35 | $49.02 | $49.36 | $44.11 | 8,417 |
2020-03-09 | $50.23 | $50.23 | $48.48 | $48.48 | $43.33 | 3,368 |
2020-03-06 | $51.76 | $51.76 | $51.57 | $51.66 | $46.16 | 3,353 |
2020-03-05 | $52.20 | $52.20 | $52.00 | $52.00 | $46.47 | 11,264 |
2020-03-04 | $52.41 | $52.45 | $52.33 | $52.33 | $46.77 | 7,939 |
2020-03-03 | $51.85 | $52.10 | $51.85 | $51.97 | $46.44 | 2,605 |
2020-03-02 | $51.34 | $51.51 | $51.34 | $51.51 | $46.03 | 36,215 |
2020-02-28 | $50.90 | $51.15 | $50.61 | $51.15 | $45.71 | 8,842 |
2020-02-27 | $51.64 | $51.64 | $51.32 | $51.49 | $45.85 | 9,600 |
2020-02-26 | $52.00 | $52.06 | $52.00 | $52.00 | $46.31 | 14,112 |
2020-02-25 | $52.33 | $52.33 | $52.07 | $52.07 | $46.36 | 5,884 |
2020-02-24 | $52.49 | $52.49 | $52.39 | $52.41 | $46.67 | 7,707 |
2020-02-21 | $52.63 | $52.68 | $52.58 | $52.58 | $46.82 | 4,291 |
2020-02-20 | $52.55 | $52.56 | $52.47 | $52.52 | $46.77 | 7,423 |
2020-02-19 | $52.49 | $52.52 | $52.47 | $52.52 | $46.76 | 2,129 |
2020-02-18 | $52.40 | $52.41 | $52.36 | $52.39 | $46.66 | 4,277 |
2020-02-14 | $52.34 | $52.39 | $52.32 | $52.36 | $46.63 | 2,885 |
2020-02-13 | $52.19 | $52.22 | $52.15 | $52.22 | $46.50 | 7,327 |
2020-02-12 | $52.15 | $52.19 | $52.15 | $52.15 | $46.44 | 12,156 |
2020-02-11 | $52.13 | $52.13 | $52.08 | $52.08 | $46.38 | 7,456 |
2020-02-10 | $52.02 | $52.02 | $51.97 | $51.97 | $46.28 | 3,161 |
2020-02-07 | $52.02 | $52.05 | $52.01 | $52.03 | $46.33 | 8,283 |
2020-02-06 | $52.04 | $52.12 | $52.03 | $52.03 | $46.33 | 5,082 |
2020-02-05 | $51.92 | $51.98 | $51.89 | $51.93 | $46.24 | 66,639 |
2020-02-04 | $51.98 | $51.98 | $51.80 | $51.87 | $46.19 | 37,073 |
2020-02-03 | $51.99 | $52.00 | $51.98 | $51.98 | $46.28 | 15,926 |
2020-01-31 | $52.03 | $52.08 | $51.96 | $52.07 | $46.37 | 2,285 |
2020-01-30 | $52.12 | $52.16 | $52.12 | $52.14 | $46.28 | 5,099 |
2020-01-29 | $52.07 | $52.12 | $52.05 | $52.12 | $46.26 | 3,326 |
2020-01-28 | $51.91 | $51.99 | $51.91 | $51.94 | $46.10 | 7,757 |
2020-01-27 | $51.67 | $51.77 | $51.67 | $51.75 | $45.93 | 2,035 |
2020-01-24 | $51.96 | $51.96 | $51.84 | $51.87 | $46.03 | 2,980 |
2020-01-23 | $51.99 | $51.99 | $51.90 | $51.93 | $46.08 | 6,053 |
2020-01-22 | $52.00 | $52.00 | $51.97 | $51.98 | $46.13 | 13,088 |
2020-01-21 | $52.34 | $52.34 | $51.91 | $51.91 | $46.07 | 8,983 |
2020-01-17 | $51.98 | $51.99 | $51.95 | $51.98 | $46.13 | 10,834 |
2020-01-16 | $52.00 | $52.00 | $51.96 | $51.98 | $46.13 | 759 |
2020-01-15 | $51.73 | $51.83 | $51.73 | $51.83 | $45.99 | 3,672 |
2020-01-14 | $51.66 | $51.66 | $51.66 | $51.66 | $45.85 | 1,166 |
2020-01-13 | $51.65 | $51.67 | $51.60 | $51.64 | $45.83 | 9,428 |
2020-01-10 | $51.60 | $51.63 | $51.55 | $51.58 | $45.77 | 670 |
2020-01-09 | $51.55 | $51.60 | $51.55 | $51.60 | $45.79 | 36,473 |
2020-01-08 | $51.62 | $51.62 | $51.51 | $51.59 | $45.78 | 1,603 |
2020-01-07 | $51.58 | $51.61 | $51.49 | $51.50 | $45.71 | 2,575 |
2020-01-06 | $51.50 | $51.52 | $51.44 | $51.47 | $45.68 | 25,902 |
2020-01-03 | $51.48 | $51.54 | $51.42 | $51.51 | $45.71 | 31,180 |
2020-01-02 | $51.51 | $51.61 | $51.51 | $51.59 | $45.78 | 72,587 |
2019-12-31 | $51.39 | $51.39 | $51.32 | $51.32 | $45.55 | 58,092 |
2019-12-30 | $51.45 | $51.45 | $51.36 | $51.40 | $45.62 | 1,953 |
2019-12-27 | $51.64 | $51.70 | $51.64 | $51.70 | $45.72 | 1,896 |
2019-12-26 | $51.56 | $51.62 | $51.56 | $51.61 | $45.64 | 4,404 |
2019-12-24 | $51.47 | $51.54 | $51.47 | $51.54 | $45.57 | 4,903 |
2019-12-23 | $51.47 | $51.49 | $51.42 | $51.47 | $45.51 | 15,513 |
2019-12-20 | $51.40 | $51.44 | $51.38 | $51.41 | $45.46 | 4,206 |
2019-12-19 | $51.38 | $51.41 | $51.33 | $51.35 | $45.41 | 11,768 |
2019-12-18 | $51.45 | $51.47 | $51.33 | $51.43 | $45.47 | 23,482 |
2019-12-17 | $51.41 | $51.45 | $51.37 | $51.42 | $45.47 | 8,155 |
2019-12-16 | $51.22 | $51.25 | $51.20 | $51.22 | $45.29 | 3,048 |
2019-12-13 | $51.02 | $51.15 | $51.02 | $51.15 | $45.23 | 2,092 |
2019-12-12 | $51.17 | $51.17 | $50.93 | $50.97 | $45.07 | 3,778 |
2019-12-11 | $50.81 | $50.96 | $50.81 | $50.96 | $45.07 | 2,970 |
2019-12-10 | $50.71 | $50.71 | $50.64 | $50.67 | $44.80 | 3,393 |
2019-12-09 | $50.62 | $50.63 | $50.54 | $50.58 | $44.72 | 1,923 |
2019-12-06 | $50.43 | $50.49 | $50.43 | $50.47 | $44.63 | 3,941 |
2019-12-05 | $50.33 | $50.39 | $50.33 | $50.39 | $44.55 | 2,042 |
2019-12-04 | $50.30 | $50.36 | $50.30 | $50.33 | $44.50 | 1,408 |
2019-12-03 | $50.18 | $50.20 | $50.12 | $50.17 | $44.37 | 2,107 |
2019-12-02 | $50.23 | $50.23 | $50.09 | $50.12 | $44.32 | 61,493 |
2019-11-29 | $50.30 | $50.30 | $50.26 | $50.26 | $44.44 | 1,563 |
2019-11-27 | $50.55 | $50.56 | $50.53 | $50.53 | $44.51 | 1,352 |
2019-11-26 | $50.57 | $50.66 | $50.55 | $50.66 | $44.62 | 3,369 |
2019-11-25 | $50.47 | $50.51 | $50.46 | $50.46 | $44.45 | 2,207 |
2019-11-22 | $50.38 | $50.42 | $50.38 | $50.42 | $44.41 | 1,983 |
2019-11-21 | $50.30 | $50.39 | $50.30 | $50.34 | $44.34 | 4,142 |
2019-11-20 | $50.43 | $50.44 | $50.40 | $50.43 | $44.42 | 2,634 |
2019-11-19 | $50.39 | $50.45 | $50.37 | $50.40 | $44.40 | 3,848 |
2019-11-18 | $50.67 | $50.68 | $50.53 | $50.55 | $44.52 | 3,367 |
2019-11-15 | $50.81 | $50.83 | $50.81 | $50.81 | $44.76 | 1,633 |
2019-11-14 | $50.80 | $50.80 | $50.76 | $50.77 | $44.72 | 2,116 |
2019-11-13 | $50.63 | $50.66 | $50.60 | $50.62 | $44.59 | 2,853 |
2019-11-12 | $50.69 | $50.69 | $50.62 | $50.62 | $44.59 | 4,731 |
2019-11-11 | $50.64 | $50.65 | $50.64 | $50.65 | $44.61 | 1,400 |
2019-11-08 | $50.68 | $50.71 | $50.62 | $50.62 | $44.59 | 2,431 |
2019-11-07 | $50.77 | $50.77 | $50.61 | $50.64 | $44.60 | 3,218 |
2019-11-06 | $50.80 | $50.83 | $50.75 | $50.81 | $44.75 | 13,850 |
2019-11-05 | $50.76 | $50.78 | $50.74 | $50.74 | $44.70 | 1,043 |
2019-11-04 | $50.98 | $50.99 | $50.94 | $50.97 | $44.90 | 2,108 |
2019-11-01 | $50.89 | $51.04 | $50.89 | $51.02 | $44.94 | 3,165 |
2019-10-31 | $50.75 | $50.87 | $50.73 | $50.87 | $44.81 | 1,525 |
2019-10-30 | $50.82 | $50.96 | $50.79 | $50.93 | $44.71 | 10,568 |
2019-10-29 | $50.90 | $50.91 | $50.84 | $50.87 | $44.66 | 1,341 |
2019-10-28 | $50.95 | $50.95 | $50.87 | $50.93 | $44.71 | 20,924 |
2019-10-25 | $50.93 | $50.94 | $50.93 | $50.94 | $44.72 | 911 |
2019-10-24 | $50.90 | $50.90 | $50.83 | $50.87 | $44.66 | 3,926 |
2019-10-23 | $50.80 | $50.93 | $50.80 | $50.88 | $44.67 | 1,461 |
2019-10-22 | $50.78 | $50.78 | $50.76 | $50.76 | $44.57 | 833 |
2019-10-21 | $50.67 | $50.68 | $50.64 | $50.64 | $44.46 | 1,893 |
2019-10-18 | $50.75 | $50.75 | $50.68 | $50.69 | $44.50 | 2,262 |
2019-10-17 | $50.60 | $50.66 | $50.60 | $50.65 | $44.47 | 18,465 |
2019-10-16 | $50.58 | $50.60 | $50.53 | $50.58 | $44.41 | 2,747 |
2019-10-15 | $50.52 | $50.60 | $50.49 | $50.58 | $44.40 | 5,066 |
2019-10-14 | $50.49 | $50.50 | $50.49 | $50.49 | $44.33 | 1,123 |
2019-10-11 | $50.55 | $50.56 | $50.51 | $50.51 | $44.35 | 1,898 |
2019-10-10 | $50.56 | $50.56 | $50.50 | $50.53 | $44.36 | 5,251 |
2019-10-09 | $50.70 | $50.70 | $50.57 | $50.60 | $44.42 | 68,266 |
2019-10-08 | $50.74 | $50.74 | $50.62 | $50.66 | $44.48 | 1,535 |
2019-10-07 | $50.90 | $50.90 | $50.79 | $50.79 | $44.59 | 3,794 |
2019-10-04 | $50.77 | $50.94 | $50.76 | $50.91 | $44.70 | 8,522 |
2019-10-03 | $50.60 | $50.65 | $50.60 | $50.64 | $44.46 | 6,256 |
2019-10-02 | $50.49 | $50.49 | $50.43 | $50.46 | $44.30 | 2,459 |
2019-10-01 | $50.65 | $50.65 | $50.52 | $50.56 | $44.39 | 3,989 |
2019-09-30 | $50.61 | $50.66 | $50.55 | $50.61 | $44.43 | 37,157 |
2019-09-27 | $50.91 | $50.91 | $50.72 | $50.81 | $44.43 | 1,447 |
2019-09-26 | $50.80 | $50.85 | $50.80 | $50.80 | $44.43 | 3,955 |
2019-09-25 | $50.85 | $50.85 | $50.74 | $50.74 | $44.37 | 2,882 |
2019-09-24 | $51.00 | $51.01 | $50.91 | $50.94 | $44.55 | 3,261 |
2019-09-23 | $51.17 | $51.18 | $51.06 | $51.14 | $44.72 | 14,408 |
2019-09-20 | $51.09 | $51.22 | $51.08 | $51.21 | $44.79 | 24,484 |
2019-09-19 | $50.95 | $50.98 | $50.93 | $50.93 | $44.54 | 2,165 |
2019-09-18 | $50.89 | $50.93 | $50.74 | $50.81 | $44.43 | 5,649 |
2019-09-17 | $50.72 | $50.80 | $50.72 | $50.80 | $44.43 | 1,254 |
2019-09-16 | $50.67 | $50.67 | $50.64 | $50.67 | $44.32 | 2,219 |
2019-09-13 | $50.78 | $50.78 | $50.64 | $50.64 | $44.29 | 10,793 |
2019-09-12 | $51.23 | $51.23 | $51.01 | $51.01 | $44.61 | 8,518 |
2019-09-11 | $50.87 | $50.93 | $50.87 | $50.91 | $44.52 | 13,406 |
2019-09-10 | $51.04 | $51.04 | $50.87 | $50.87 | $44.48 | 1,800 |
2019-09-09 | $51.34 | $51.34 | $51.18 | $51.18 | $44.76 | 1,687 |
2019-09-06 | $51.33 | $51.38 | $51.32 | $51.35 | $44.91 | 6,457 |
2019-09-05 | $51.61 | $51.61 | $51.39 | $51.44 | $44.98 | 31,300 |
2019-09-04 | $51.35 | $51.50 | $51.35 | $51.48 | $45.02 | 15,481 |
2019-09-03 | $51.14 | $51.21 | $51.10 | $51.20 | $44.77 | 2,044 |
2019-08-30 | $51.10 | $51.10 | $51.10 | $51.10 | $44.69 | 100 |
2019-08-29 | $50.98 | $51.05 | $50.98 | $51.05 | $44.47 | 1,422 |
2019-08-28 | $50.93 | $50.98 | $50.87 | $50.91 | $44.35 | 1,710 |
2019-08-27 | $50.75 | $50.78 | $50.75 | $50.78 | $44.24 | 704 |
2019-08-26 | $50.71 | $50.72 | $50.70 | $50.70 | $44.17 | 1,346 |
2019-08-23 | $50.73 | $50.73 | $50.64 | $50.68 | $44.15 | 1,959 |
2019-08-22 | $50.75 | $50.76 | $50.65 | $50.68 | $44.15 | 1,116 |
2019-08-21 | $50.58 | $50.63 | $50.58 | $50.63 | $44.10 | 511 |
2019-08-20 | $50.48 | $50.50 | $50.48 | $50.50 | $43.99 | 289 |
2019-08-19 | $50.47 | $50.49 | $50.46 | $50.46 | $43.96 | 399 |
2019-08-16 | $50.48 | $50.52 | $50.43 | $50.52 | $44.01 | 1,057 |
2019-08-15 | $50.14 | $50.29 | $50.09 | $50.27 | $43.79 | 23,040 |
2019-08-14 | $50.13 | $50.18 | $50.05 | $50.09 | $43.64 | 4,368 |
2019-08-13 | $50.25 | $50.26 | $50.20 | $50.20 | $43.73 | 2,200 |
2019-08-12 | $50.17 | $50.22 | $50.15 | $50.21 | $43.74 | 3,600 |
2019-08-09 | $50.50 | $50.50 | $50.45 | $50.46 | $43.96 | 7,432 |
2019-08-08 | $50.33 | $50.44 | $50.26 | $50.44 | $43.94 | 38,715 |
2019-08-07 | $50.16 | $50.21 | $50.14 | $50.17 | $43.71 | 1,218 |
2019-08-06 | $49.86 | $49.99 | $49.86 | $49.99 | $43.55 | 1,252 |
2019-08-05 | $49.79 | $49.79 | $49.71 | $49.72 | $43.32 | 2,451 |
2019-08-02 | $50.16 | $50.16 | $50.09 | $50.12 | $43.66 | 862 |
2019-08-01 | $50.19 | $50.23 | $50.18 | $50.18 | $43.72 | 1,030 |
2019-07-31 | $50.17 | $50.17 | $49.95 | $50.15 | $43.69 | 6,136 |
2019-07-30 | $50.35 | $50.41 | $50.35 | $50.37 | $43.71 | 1,114 |
2019-07-29 | $50.49 | $50.57 | $50.49 | $50.50 | $43.82 | 1,077 |
2019-07-26 | $50.50 | $50.50 | $50.47 | $50.47 | $43.79 | 1,069 |
2019-07-25 | $50.51 | $50.53 | $50.51 | $50.53 | $43.84 | 749 |
2019-07-24 | $50.40 | $50.49 | $50.40 | $50.49 | $43.81 | 186 |
2019-07-23 | $50.36 | $50.42 | $50.36 | $50.38 | $43.71 | 1,069 |
2019-07-22 | $50.11 | $50.22 | $50.11 | $50.22 | $43.58 | 1,099 |
2019-07-19 | $50.15 | $50.15 | $50.15 | $50.15 | $43.52 | 0 |
2019-07-18 | $50.15 | $50.15 | $50.15 | $50.15 | $43.51 | 53 |
2019-07-17 | $50.09 | $50.10 | $50.05 | $50.05 | $43.43 | 496 |
2019-07-16 | $49.99 | $49.99 | $49.97 | $49.97 | $43.36 | 139 |
2019-07-15 | $49.96 | $49.96 | $49.84 | $49.94 | $43.33 | 1,682 |
2019-07-12 | $49.84 | $49.84 | $49.84 | $49.84 | $43.25 | 128 |
2019-07-11 | $49.88 | $49.88 | $49.78 | $49.84 | $43.25 | 738 |
2019-07-10 | $49.96 | $49.98 | $49.92 | $49.92 | $43.31 | 1,809 |
2019-07-09 | $49.90 | $49.90 | $49.87 | $49.87 | $43.27 | 1,543 |
2019-07-08 | $50.02 | $50.02 | $49.90 | $49.90 | $43.30 | 306 |
2019-07-05 | $50.03 | $50.03 | $50.00 | $50.00 | $43.39 | 447 |
2019-07-03 | $50.07 | $50.09 | $50.07 | $50.09 | $43.46 | 1,330 |
2019-07-02 | $49.96 | $50.05 | $49.85 | $50.03 | $43.41 | 35,305 |
2019-07-01 | $49.95 | $49.95 | $49.84 | $49.92 | $43.31 | 28,757 |
2019-06-28 | $49.64 | $49.71 | $49.60 | $49.65 | $43.09 | 1,060 |
2019-06-27 | $49.74 | $49.76 | $49.69 | $49.76 | $43.00 | 1,130 |
2019-06-26 | $49.74 | $49.74 | $49.62 | $49.62 | $42.89 | 727 |
2019-06-25 | $49.76 | $49.76 | $49.61 | $49.61 | $42.88 | 2,600 |
2019-06-24 | $49.67 | $49.76 | $49.65 | $49.65 | $42.92 | 1,947 |
2019-06-21 | $49.72 | $49.72 | $49.57 | $49.57 | $42.84 | 413 |
2019-06-20 | $49.68 | $49.75 | $49.68 | $49.75 | $43.00 | 5,670 |
2019-06-19 | $49.20 | $49.56 | $49.20 | $49.50 | $42.78 | 1,824 |
2019-06-18 | $49.07 | $49.07 | $49.07 | $49.07 | $42.41 | 179 |
2019-06-17 | $48.81 | $48.81 | $48.77 | $48.78 | $42.16 | 699 |
2019-06-14 | $48.79 | $48.79 | $48.77 | $48.77 | $42.15 | 1,202 |
2019-06-13 | $48.78 | $48.78 | $48.71 | $48.77 | $42.15 | 2,294 |
2019-06-12 | $48.84 | $48.84 | $48.80 | $48.80 | $42.17 | 4,393 |
2019-06-11 | $48.86 | $48.87 | $48.82 | $48.82 | $42.20 | 350 |
2019-06-10 | $48.83 | $48.84 | $48.77 | $48.77 | $42.15 | 1,128 |
2019-06-07 | $48.78 | $48.78 | $48.71 | $48.72 | $42.11 | 1,289 |
2019-06-06 | $48.55 | $48.57 | $48.55 | $48.57 | $41.98 | 5,285 |
2019-06-05 | $48.47 | $48.47 | $48.36 | $48.36 | $41.80 | 266 |
2019-06-04 | $48.21 | $48.21 | $48.21 | $48.21 | $41.66 | 324 |
2019-06-03 | $48.02 | $48.07 | $48.02 | $48.02 | $41.50 | 24,708 |
2019-05-31 | $47.97 | $48.03 | $47.97 | $48.03 | $41.51 | 63,428 |
2019-05-30 | $48.23 | $48.23 | $48.19 | $48.23 | $41.51 | 323 |
2019-05-29 | $48.10 | $48.10 | $48.10 | $48.10 | $41.40 | 48 |
2019-05-28 | $48.09 | $48.11 | $48.09 | $48.11 | $41.41 | 156 |
2019-05-24 | $48.07 | $48.07 | $48.07 | $48.07 | $41.37 | 35 |
2019-05-23 | $48.09 | $48.09 | $48.06 | $48.06 | $41.37 | 499 |
2019-05-22 | $48.03 | $48.09 | $48.03 | $48.09 | $41.39 | 335 |
2019-05-21 | $48.08 | $48.08 | $48.04 | $48.04 | $41.35 | 774 |
2019-05-20 | $48.00 | $48.00 | $48.00 | $48.00 | $41.31 | 138 |
2019-05-17 | $47.94 | $48.00 | $47.93 | $47.97 | $41.30 | 513 |
2019-05-16 | $47.99 | $48.10 | $47.97 | $48.03 | $41.34 | 21,166 |
2019-05-15 | $47.95 | $48.01 | $47.95 | $47.98 | $41.30 | 21,722 |
2019-05-14 | $47.85 | $47.91 | $47.83 | $47.86 | $41.19 | 1,681 |
2019-05-13 | $47.75 | $47.75 | $47.75 | $47.75 | $41.10 | 61 |
2019-05-10 | $47.86 | $47.93 | $47.86 | $47.93 | $41.26 | 285 |
2019-05-09 | $47.89 | $47.90 | $47.89 | $47.90 | $41.23 | 480 |
2019-05-08 | $47.98 | $47.98 | $47.93 | $47.94 | $41.27 | 704 |
2019-05-07 | $48.08 | $48.08 | $48.03 | $48.03 | $41.34 | 545 |
2019-05-06 | $48.15 | $48.19 | $48.10 | $48.14 | $41.44 | 1,047 |
2019-05-03 | $48.16 | $48.22 | $48.16 | $48.16 | $41.45 | 3,332 |
2019-05-02 | $48.06 | $48.06 | $48.06 | $48.06 | $41.37 | 165 |
2019-05-01 | $48.12 | $48.12 | $48.05 | $48.05 | $41.36 | 721 |
2019-04-30 | $48.02 | $48.05 | $47.97 | $47.98 | $41.30 | 2,461 |
2019-04-29 | $48.09 | $48.13 | $48.09 | $48.13 | $41.26 | 21,077 |
2019-04-26 | $48.06 | $48.12 | $48.05 | $48.08 | $41.21 | 1,094 |
2019-04-25 | $47.95 | $48.10 | $47.92 | $48.06 | $41.19 | 1,084 |
2019-04-24 | $48.24 | $48.24 | $48.17 | $48.21 | $41.33 | 3,567 |
2019-04-23 | $48.16 | $48.25 | $48.16 | $48.20 | $41.31 | 2,167 |
2019-04-22 | $48.19 | $48.19 | $48.15 | $48.15 | $41.27 | 382 |
2019-04-18 | $48.11 | $48.20 | $48.11 | $48.14 | $41.26 | 649 |
2019-04-17 | $48.15 | $48.16 | $48.15 | $48.16 | $41.29 | 302 |
2019-04-16 | $48.11 | $48.11 | $48.11 | $48.11 | $41.24 | 95 |
2019-04-15 | $48.06 | $48.06 | $48.02 | $48.02 | $41.16 | 645 |
2019-04-12 | $47.99 | $47.99 | $47.96 | $47.96 | $41.11 | 257 |
2019-04-11 | $48.12 | $48.12 | $48.10 | $48.10 | $41.23 | 331 |
2019-04-10 | $48.26 | $48.26 | $48.22 | $48.22 | $41.33 | 888 |
2019-04-09 | $48.24 | $48.24 | $48.22 | $48.22 | $41.34 | 424 |
2019-04-08 | $48.20 | $48.20 | $48.14 | $48.14 | $41.27 | 709 |
2019-04-05 | $48.14 | $48.26 | $48.14 | $48.20 | $41.32 | 5,584 |
2019-04-04 | $48.13 | $48.15 | $48.13 | $48.15 | $41.28 | 497 |
2019-04-03 | $48.17 | $48.17 | $48.08 | $48.13 | $41.26 | 1,564 |
2019-04-02 | $48.09 | $48.09 | $48.09 | $48.09 | $41.22 | 276 |
2019-04-01 | $48.15 | $48.19 | $48.08 | $48.11 | $41.24 | 73,796 |
2019-03-29 | $48.12 | $48.12 | $48.11 | $48.11 | $41.24 | 957 |
2019-03-28 | $48.15 | $48.15 | $48.15 | $48.15 | $41.11 | 175 |
2019-03-27 | $48.10 | $48.10 | $48.07 | $48.07 | $41.04 | 380 |
2019-03-26 | $48.17 | $48.17 | $48.17 | $48.17 | $41.12 | 37 |
2019-03-25 | $48.09 | $48.09 | $48.09 | $48.09 | $41.05 | 214 |
2019-03-22 | $48.08 | $48.08 | $48.08 | $48.08 | $41.05 | 51 |
2019-03-21 | $48.13 | $48.22 | $48.13 | $48.17 | $41.13 | 487 |
2019-03-20 | $48.22 | $48.22 | $48.13 | $48.13 | $41.09 | 659 |
2019-03-19 | $47.91 | $47.96 | $47.91 | $47.91 | $40.90 | 979 |
2019-03-18 | $47.92 | $47.92 | $47.91 | $47.91 | $40.90 | 15,232 |
2019-03-15 | $47.83 | $47.89 | $47.82 | $47.84 | $40.85 | 1,000 |
2019-03-14 | $47.59 | $47.68 | $47.59 | $47.63 | $40.66 | 1,244 |
2019-03-13 | $47.61 | $47.66 | $47.61 | $47.66 | $40.69 | 273 |
2019-03-12 | $47.69 | $47.69 | $47.69 | $47.69 | $40.71 | 134 |
2019-03-11 | $47.50 | $47.50 | $47.49 | $47.49 | $40.54 | 248 |
2019-03-08 | $47.43 | $47.43 | $47.39 | $47.39 | $40.45 | 666 |
2019-03-07 | $47.35 | $47.35 | $47.35 | $47.35 | $40.43 | 82 |
2019-03-06 | $47.42 | $47.44 | $47.40 | $47.40 | $40.46 | 454 |
2019-03-05 | $47.40 | $47.40 | $47.40 | $47.40 | $40.46 | 273 |
2019-03-04 | $47.50 | $47.50 | $47.46 | $47.47 | $40.53 | 970 |
2019-03-01 | $47.62 | $47.62 | $47.46 | $47.46 | $40.52 | 730 |
2019-02-28 | $47.57 | $47.64 | $47.57 | $47.62 | $40.65 | 795 |
2019-02-27 | $47.90 | $47.90 | $47.76 | $47.79 | $40.63 | 1,906 |
2019-02-26 | $47.79 | $47.81 | $47.78 | $47.78 | $40.62 | 12,902 |
2019-02-25 | $47.85 | $47.86 | $47.73 | $47.77 | $40.62 | 40,426 |
2019-02-22 | $47.66 | $47.77 | $47.59 | $47.66 | $40.52 | 19,536 |
2019-02-21 | $47.61 | $47.61 | $47.54 | $47.54 | $40.42 | 476 |
2019-02-20 | $47.55 | $47.55 | $47.55 | $47.55 | $40.42 | 136 |
2019-02-19 | $47.51 | $47.58 | $47.50 | $47.50 | $40.39 | 1,772 |
2019-02-15 | $47.36 | $47.42 | $47.32 | $47.42 | $40.32 | 48,637 |
2019-02-14 | $47.35 | $47.50 | $47.34 | $47.48 | $40.37 | 54,448 |
2019-02-13 | $47.44 | $47.46 | $47.31 | $47.42 | $40.32 | 51,271 |
2019-02-12 | $47.15 | $47.25 | $47.15 | $47.23 | $40.16 | 2,029 |
2019-02-11 | $47.10 | $47.11 | $47.08 | $47.08 | $40.03 | 788 |
2019-02-08 | $47.24 | $47.28 | $47.18 | $47.26 | $40.18 | 35,538 |
2019-02-07 | $47.39 | $47.39 | $47.38 | $47.38 | $40.28 | 281 |
2019-02-06 | $47.46 | $47.48 | $47.46 | $47.48 | $40.37 | 749 |
2019-02-05 | $47.37 | $47.57 | $47.37 | $47.57 | $40.44 | 2,951 |
2019-02-04 | $47.29 | $47.32 | $47.27 | $47.28 | $40.20 | 6,220 |
2019-02-01 | $47.30 | $47.38 | $47.29 | $47.34 | $40.25 | 3,068 |
2019-01-31 | $47.40 | $47.41 | $47.40 | $47.40 | $40.30 | 2,816 |
2019-01-30 | $47.22 | $47.22 | $47.22 | $47.22 | $39.99 | 137 |
2019-01-29 | $47.00 | $47.01 | $46.95 | $46.95 | $39.76 | 3,716 |
2019-01-28 | $47.05 | $47.05 | $47.01 | $47.01 | $39.81 | 45,232 |
2019-01-25 | $47.23 | $47.23 | $47.19 | $47.19 | $39.96 | 1,020 |
2019-01-24 | $47.27 | $47.28 | $47.21 | $47.21 | $39.98 | 894 |
2019-01-23 | $47.04 | $47.04 | $47.00 | $47.00 | $39.80 | 777 |
2019-01-22 | $46.74 | $46.74 | $46.74 | $46.74 | $39.58 | 69 |
2019-01-18 | $46.67 | $46.76 | $46.67 | $46.76 | $39.60 | 493 |
2019-01-17 | $46.44 | $46.59 | $46.44 | $46.55 | $39.42 | 366 |
2019-01-16 | $46.58 | $46.58 | $46.46 | $46.51 | $39.39 | 1,538 |
2019-01-15 | $46.34 | $46.34 | $46.34 | $46.34 | $39.24 | 75 |
2019-01-14 | $46.30 | $46.30 | $46.19 | $46.19 | $39.11 | 36,387 |
2019-01-11 | $46.37 | $46.40 | $46.33 | $46.35 | $39.25 | 1,319 |
2019-01-10 | $46.36 | $46.36 | $46.36 | $46.36 | $39.26 | 125 |
2019-01-09 | $46.44 | $46.48 | $46.44 | $46.45 | $39.34 | 751 |
2019-01-08 | $46.18 | $46.18 | $46.18 | $46.18 | $39.11 | 801 |
2019-01-07 | $46.28 | $46.34 | $46.24 | $46.24 | $39.16 | 2,890 |
2019-01-04 | $45.94 | $45.94 | $45.89 | $45.94 | $38.91 | 6,470 |
2019-01-03 | $45.62 | $45.74 | $45.58 | $45.67 | $38.68 | 1,358 |
2019-01-02 | $45.74 | $45.74 | $45.72 | $45.73 | $38.73 | 2,700 |
2018-12-31 | $45.73 | $45.76 | $45.61 | $45.69 | $38.70 | 21,182 |
2018-12-28 | $45.72 | $45.78 | $45.61 | $45.71 | $38.71 | 26,239 |
2018-12-27 | $45.74 | $45.78 | $45.74 | $45.78 | $38.59 | 2,722 |
2018-12-26 | $45.64 | $45.71 | $45.64 | $45.71 | $38.53 | 2,918 |
2018-12-24 | $45.77 | $45.77 | $45.63 | $45.63 | $38.46 | 425 |
2018-12-21 | $45.81 | $45.82 | $45.56 | $45.69 | $38.52 | 6,542 |
2018-12-20 | $45.90 | $45.90 | $45.84 | $45.84 | $38.64 | 3,542 |
2018-12-19 | $45.85 | $45.85 | $45.85 | $45.85 | $38.65 | 64 |
2018-12-18 | $45.89 | $45.93 | $45.82 | $45.88 | $38.67 | 10,538 |
2018-12-17 | $45.84 | $45.85 | $45.75 | $45.75 | $38.57 | 3,045 |
2018-12-14 | $45.83 | $45.83 | $45.74 | $45.75 | $38.57 | 285 |
2018-12-13 | $45.75 | $45.75 | $45.75 | $45.75 | $38.57 | 19 |
2018-12-12 | $45.56 | $45.56 | $45.53 | $45.53 | $38.38 | 298 |
2018-12-11 | $45.42 | $45.51 | $45.42 | $45.49 | $38.35 | 304 |
2018-12-10 | $45.44 | $45.49 | $45.41 | $45.49 | $38.35 | 50,900 |
2018-12-07 | $45.45 | $45.48 | $45.41 | $45.48 | $38.34 | 883 |
2018-12-06 | $45.38 | $45.47 | $45.38 | $45.43 | $38.30 | 2,430 |
2018-12-04 | $45.52 | $45.52 | $45.52 | $45.52 | $38.37 | 43 |
2018-12-03 | $45.50 | $45.52 | $45.45 | $45.52 | $38.37 | 7,159 |
2018-11-30 | $45.14 | $45.14 | $45.04 | $45.07 | $37.99 | 2,200 |
2018-11-29 | $45.36 | $45.36 | $45.36 | $45.36 | $38.08 | 367 |
2018-11-28 | $44.76 | $44.81 | $44.75 | $44.81 | $37.62 | 2,381 |
2018-11-27 | $44.85 | $44.86 | $44.71 | $44.79 | $37.61 | 4,720 |
2018-11-26 | $45.00 | $45.70 | $44.90 | $44.90 | $37.70 | 4,586 |
2018-11-23 | $45.09 | $45.09 | $45.09 | $45.09 | $37.86 | 3 |
2018-11-21 | $45.14 | $45.15 | $45.09 | $45.09 | $37.86 | 731 |
2018-11-20 | $45.02 | $45.02 | $45.02 | $45.02 | $37.80 | 1,159 |
2018-11-19 | $45.46 | $45.47 | $45.34 | $45.37 | $38.10 | 5,079 |
2018-11-16 | $45.35 | $45.52 | $45.35 | $45.43 | $38.15 | 1,613 |
2018-11-15 | $45.47 | $45.48 | $45.43 | $45.43 | $38.15 | 3,597 |
2018-11-14 | $45.54 | $45.54 | $45.49 | $45.50 | $38.20 | 1,432 |
2018-11-13 | $45.40 | $45.40 | $45.40 | $45.40 | $38.12 | 250 |
2018-11-12 | $45.63 | $45.63 | $45.53 | $45.53 | $38.23 | 5,020 |
2018-11-09 | $45.69 | $45.70 | $45.68 | $45.69 | $38.36 | 3,206 |
2018-11-08 | $45.70 | $46.81 | $45.68 | $45.72 | $38.39 | 7,901 |
2018-11-07 | $45.74 | $45.74 | $45.74 | $45.74 | $38.41 | 3 |
2018-11-06 | $45.75 | $45.75 | $45.74 | $45.74 | $38.41 | 1,479 |
2018-11-05 | $45.77 | $45.89 | $45.77 | $45.82 | $38.47 | 16,800 |
2018-11-02 | $45.79 | $45.80 | $45.79 | $45.79 | $38.44 | 684 |
2018-11-01 | $45.70 | $45.76 | $45.66 | $45.76 | $38.42 | 518 |
2018-10-31 | $45.56 | $45.58 | $45.52 | $45.52 | $38.22 | 660 |
2018-10-30 | $45.81 | $45.81 | $45.81 | $45.81 | $38.31 | 40 |
2018-10-29 | $45.98 | $45.98 | $45.81 | $45.81 | $38.31 | 4,697 |
2018-10-26 | $46.05 | $46.05 | $46.05 | $46.05 | $38.50 | 565 |
2018-10-25 | $45.91 | $45.91 | $45.91 | $45.91 | $38.39 | 100 |
2018-10-24 | $45.92 | $45.92 | $45.89 | $45.91 | $38.39 | 502 |
2018-10-23 | $45.98 | $45.98 | $45.98 | $45.98 | $38.45 | 222 |
2018-10-22 | $46.07 | $46.07 | $46.07 | $46.07 | $38.52 | 261 |
2018-10-19 | $46.17 | $46.17 | $46.17 | $46.17 | $38.61 | 1 |
2018-10-18 | $46.17 | $46.19 | $46.12 | $46.17 | $38.61 | 687 |
2018-10-17 | $46.06 | $46.07 | $46.04 | $46.07 | $38.52 | 1,372 |
2018-10-16 | $46.06 | $46.06 | $46.02 | $46.05 | $38.51 | 991 |
2018-10-15 | $45.99 | $45.99 | $45.99 | $45.99 | $38.46 | 336 |
2018-10-12 | $45.88 | $45.90 | $45.88 | $45.89 | $38.37 | 4,227 |
2018-10-11 | $45.90 | $45.93 | $45.82 | $45.93 | $38.41 | 10,806 |
2018-10-10 | $45.87 | $45.96 | $45.86 | $45.94 | $38.42 | 15,506 |
2018-10-09 | $46.01 | $46.01 | $46.01 | $46.01 | $38.47 | 68 |
2018-10-08 | $46.01 | $46.01 | $46.00 | $46.01 | $38.47 | 689 |
2018-10-05 | $46.11 | $46.11 | $46.04 | $46.07 | $38.52 | 1,468 |
2018-10-04 | $46.47 | $46.48 | $46.45 | $46.48 | $38.87 | 691 |
2018-10-03 | $46.55 | $46.56 | $46.55 | $46.55 | $38.93 | 1,759 |
2018-10-02 | $46.74 | $46.75 | $46.72 | $46.74 | $39.09 | 1,358 |
2018-10-01 | $46.75 | $46.75 | $46.75 | $46.75 | $39.09 | 115 |
2018-09-28 | $46.75 | $46.75 | $46.75 | $46.75 | $39.09 | 173 |
2018-09-27 | $47.03 | $47.03 | $47.03 | $47.03 | $39.16 | 195 |
2018-09-26 | $46.77 | $46.77 | $46.72 | $46.72 | $38.91 | 1,436 |
2018-09-25 | $46.63 | $46.65 | $46.58 | $46.65 | $38.85 | 1,393 |
2018-09-24 | $46.56 | $46.56 | $46.56 | $46.56 | $38.77 | 220 |
2018-09-21 | $46.58 | $46.58 | $46.56 | $46.56 | $38.77 | 420 |
2018-09-20 | $46.31 | $46.39 | $46.29 | $46.38 | $38.62 | 2,120 |
2018-09-19 | $46.08 | $46.08 | $46.08 | $46.08 | $38.37 | 343 |
2018-09-18 | $46.08 | $46.08 | $46.08 | $46.08 | $38.37 | 259 |
2018-09-17 | $46.19 | $46.19 | $46.18 | $46.18 | $38.46 | 374 |
2018-09-14 | $45.84 | $45.84 | $45.82 | $45.82 | $38.16 | 327 |
2018-09-13 | $45.86 | $45.86 | $45.85 | $45.85 | $38.18 | 1,695 |
2018-09-12 | $45.83 | $45.83 | $45.83 | $45.83 | $38.17 | 302 |
2018-09-11 | $45.84 | $45.84 | $45.84 | $45.84 | $38.17 | 98 |
2018-09-10 | $45.84 | $45.84 | $45.84 | $45.84 | $38.17 | 77 |
2018-09-07 | $45.84 | $45.84 | $45.84 | $45.84 | $38.17 | 266 |
2018-09-06 | $45.75 | $45.75 | $45.75 | $45.75 | $38.10 | 200 |
2018-09-05 | $45.76 | $45.76 | $45.76 | $45.76 | $38.11 | 163 |
2018-09-04 | $45.86 | $45.90 | $45.79 | $45.81 | $38.15 | 3,755 |
2018-08-31 | $46.12 | $46.12 | $46.12 | $46.12 | $38.41 | 296 |
2018-08-30 | $46.58 | $46.58 | $46.48 | $46.48 | $38.54 | 362 |
2018-08-29 | $46.67 | $46.67 | $46.62 | $46.62 | $38.66 | 558 |
2018-08-28 | $46.72 | $46.72 | $46.72 | $46.72 | $38.74 | 86 |
2018-08-27 | $46.72 | $46.73 | $46.70 | $46.72 | $38.74 | 988 |
2018-08-24 | $46.58 | $46.58 | $46.58 | $46.58 | $38.63 | 242 |
2018-08-23 | $46.71 | $46.71 | $46.61 | $46.67 | $38.70 | 2,558 |
2018-08-22 | $46.33 | $46.33 | $46.33 | $46.33 | $38.42 | 114 |
2018-08-21 | $46.33 | $46.33 | $46.33 | $46.33 | $38.42 | 63 |
2018-08-20 | $46.33 | $46.33 | $46.33 | $46.33 | $38.42 | 9 |
2018-08-17 | $46.33 | $46.33 | $46.33 | $46.33 | $38.42 | 0 |
2018-08-16 | $46.30 | $46.34 | $46.30 | $46.33 | $38.42 | 624 |
2018-08-15 | $46.16 | $46.20 | $46.15 | $46.15 | $38.28 | 1,560 |
2018-08-14 | $45.85 | $45.85 | $45.85 | $45.85 | $38.02 | 402 |
2018-08-13 | $45.85 | $45.85 | $45.85 | $45.85 | $38.02 | 402 |
2018-08-10 | $46.27 | $46.30 | $46.27 | $46.30 | $38.40 | 1,809 |
2018-08-09 | $47.25 | $47.25 | $46.71 | $46.71 | $38.74 | 4,913 |
2018-08-08 | $47.25 | $47.25 | $47.25 | $47.25 | $39.18 | 0 |
2018-08-07 | $47.26 | $47.26 | $47.25 | $47.25 | $39.18 | 718 |
2018-08-06 | $47.26 | $47.26 | $47.26 | $47.26 | $39.19 | 246 |
2018-08-03 | $47.26 | $47.26 | $47.26 | $47.26 | $39.19 | 1,570 |
2018-08-02 | $47.22 | $47.22 | $47.19 | $47.22 | $39.16 | 2,066 |
2018-08-01 | $47.14 | $47.22 | $47.14 | $47.22 | $39.16 | 1,551 |
2018-07-31 | $47.39 | $47.39 | $47.38 | $47.39 | $39.30 | 2,325 |
2018-07-30 | $47.53 | $47.53 | $47.53 | $47.53 | $39.26 | 168 |
2018-07-27 | $47.63 | $47.63 | $47.61 | $47.61 | $39.32 | 1,400 |
2018-07-26 | $47.54 | $47.54 | $47.48 | $47.48 | $39.22 | 2,266 |
2018-07-25 | $47.19 | $47.19 | $47.19 | $47.19 | $38.98 | 1 |
2018-07-24 | $47.19 | $47.19 | $47.19 | $47.19 | $38.98 | 30 |
2018-07-23 | $47.19 | $47.19 | $47.19 | $47.19 | $38.98 | 343 |
2018-07-20 | $47.23 | $47.23 | $47.23 | $47.23 | $39.01 | 18 |
2018-07-19 | $47.23 | $47.23 | $47.23 | $47.23 | $39.01 | 920 |
2018-07-18 | $47.22 | $47.22 | $47.22 | $47.22 | $39.00 | 19 |
2018-07-17 | $47.22 | $47.22 | $47.22 | $47.22 | $39.00 | 0 |
2018-07-16 | $47.22 | $47.22 | $47.22 | $47.22 | $39.00 | 769 |
2018-07-13 | $47.02 | $47.02 | $47.02 | $47.02 | $38.84 | 11 |
2018-07-12 | $47.02 | $47.02 | $47.02 | $47.02 | $38.84 | 3 |
2018-07-11 | $47.02 | $47.02 | $47.02 | $47.02 | $38.84 | 258 |
2018-07-10 | $47.06 | $47.06 | $47.06 | $47.06 | $38.87 | 1,347 |
2018-07-09 | $47.17 | $47.17 | $47.16 | $47.16 | $38.95 | 544 |
2018-07-06 | $46.05 | $46.05 | $46.05 | $46.05 | $38.04 | 2 |
2018-07-05 | $46.05 | $46.05 | $46.05 | $46.05 | $38.04 | 47 |
2018-07-03 | $46.05 | $46.05 | $46.05 | $46.05 | $38.04 | 2 |
2018-07-02 | $46.05 | $46.05 | $46.05 | $46.05 | $38.04 | 261 |
2018-06-29 | $46.24 | $46.24 | $46.24 | $46.24 | $38.19 | 294 |
2018-06-28 | $46.76 | $46.76 | $46.76 | $46.76 | $38.46 | 7 |
2018-06-27 | $46.76 | $46.76 | $46.76 | $46.76 | $38.46 | 110 |
2018-06-26 | $46.76 | $46.76 | $46.76 | $46.76 | $38.46 | 82 |
2018-06-25 | $46.76 | $46.76 | $46.76 | $46.76 | $38.46 | 289 |
2018-06-22 | $46.76 | $46.76 | $46.76 | $46.76 | $38.46 | 107 |
2018-06-21 | $46.19 | $46.19 | $46.19 | $46.19 | $37.99 | 140 |
2018-06-20 | $46.19 | $46.19 | $46.19 | $46.19 | $37.99 | 1,924 |
2018-06-19 | $45.86 | $45.86 | $45.86 | $45.86 | $37.72 | 465 |
2018-06-18 | $46.00 | $46.05 | $46.00 | $46.04 | $37.87 | 11,912 |
2018-06-15 | $46.45 | $46.45 | $46.45 | $46.45 | $38.21 | 0 |
2018-06-14 | $46.45 | $46.45 | $46.45 | $46.45 | $38.21 | 35 |
2018-06-13 | $46.45 | $46.45 | $46.45 | $46.45 | $38.21 | 9 |
2018-06-12 | $46.45 | $46.45 | $46.45 | $46.45 | $38.21 | 354 |
2018-06-11 | $46.76 | $46.76 | $46.76 | $46.76 | $38.46 | 341 |
2018-06-08 | $46.78 | $46.78 | $46.78 | $46.78 | $38.48 | 130 |
2018-06-07 | $47.13 | $47.13 | $47.13 | $47.13 | $38.77 | 53 |
2018-06-06 | $47.13 | $47.13 | $47.13 | $47.13 | $38.77 | 64 |
2018-06-05 | $47.12 | $47.13 | $47.12 | $47.13 | $38.77 | 407 |
2018-06-04 | $47.14 | $47.14 | $47.14 | $47.14 | $38.77 | 140 |
2018-06-01 | $47.21 | $47.21 | $47.21 | $47.21 | $38.83 | 20 |
2018-05-31 | $47.21 | $47.21 | $47.21 | $47.21 | $38.83 | 111 |
2018-05-30 | $47.59 | $47.59 | $47.59 | $47.59 | $38.99 | 114 |
2018-05-29 | $47.59 | $47.59 | $47.59 | $47.59 | $38.99 | 558 |
2018-05-25 | $47.65 | $47.65 | $47.64 | $47.65 | $39.04 | 770 |
2018-05-24 | $47.47 | $47.47 | $47.47 | $47.47 | $38.89 | 348 |
2018-05-23 | $47.11 | $47.11 | $47.11 | $47.11 | $38.59 | 22 |
2018-05-22 | $47.09 | $47.11 | $47.09 | $47.11 | $38.59 | 738 |
2018-05-21 | $46.79 | $46.79 | $46.79 | $46.79 | $38.33 | 359 |
2018-05-18 | $46.99 | $46.99 | $46.99 | $46.99 | $38.50 | 89 |
2018-05-17 | $46.99 | $46.99 | $46.97 | $46.99 | $38.50 | 439 |
2018-05-16 | $47.08 | $47.09 | $47.06 | $47.06 | $38.55 | 1,837 |
2018-05-15 | $47.02 | $47.02 | $47.02 | $47.02 | $38.52 | 136 |
2018-05-14 | $47.38 | $47.38 | $47.38 | $47.38 | $38.82 | 411 |
2018-05-11 | $47.38 | $47.38 | $47.38 | $47.38 | $38.82 | 255 |
2018-05-10 | $47.31 | $47.33 | $47.25 | $47.26 | $38.72 | 50,071 |
2018-05-09 | $46.70 | $46.70 | $46.70 | $46.70 | $38.26 | 100 |
2018-05-08 | $47.67 | $47.67 | $47.67 | $47.67 | $39.05 | 5 |
2018-05-07 | $47.67 | $47.67 | $47.67 | $47.67 | $39.05 | 1 |
2018-05-04 | $47.67 | $47.67 | $47.67 | $47.67 | $39.05 | 55 |
2018-05-03 | $47.67 | $47.67 | $47.67 | $47.67 | $39.05 | 60 |
2018-05-02 | $47.67 | $47.67 | $47.67 | $47.67 | $39.05 | 2 |
2018-05-01 | $47.67 | $47.67 | $47.67 | $47.67 | $39.05 | 195 |
2018-04-30 | $47.85 | $47.85 | $47.82 | $47.82 | $39.18 | 481 |
2018-04-27 | $48.20 | $48.20 | $48.20 | $48.20 | $39.31 | 38 |
2018-04-26 | $48.20 | $48.20 | $48.20 | $48.20 | $39.31 | 0 |
2018-04-25 | $48.20 | $48.20 | $48.20 | $48.20 | $39.31 | 80 |
2018-04-24 | $48.20 | $48.20 | $48.20 | $48.20 | $39.31 | 235 |
2018-04-23 | $48.77 | $48.77 | $48.77 | $48.77 | $39.77 | 18 |
2018-04-20 | $48.77 | $48.77 | $48.77 | $48.77 | $39.78 | 0 |
2018-04-19 | $48.77 | $48.77 | $48.77 | $48.77 | $39.78 | 0 |
2018-04-18 | $48.80 | $48.80 | $48.77 | $48.77 | $39.78 | 1,347 |
2018-04-17 | $48.84 | $48.84 | $48.84 | $48.84 | $39.83 | 20 |
2018-04-16 | $48.84 | $48.84 | $48.84 | $48.84 | $39.83 | 128 |
2018-04-13 | $48.85 | $48.85 | $48.85 | $48.85 | $39.84 | 0 |
2018-04-12 | $48.85 | $48.85 | $48.85 | $48.85 | $39.84 | 0 |
2018-04-11 | $48.91 | $48.91 | $48.85 | $48.85 | $39.84 | 1,800 |
2018-04-10 | $48.69 | $48.69 | $48.69 | $48.69 | $39.71 | 5 |
2018-04-09 | $48.69 | $48.69 | $48.69 | $48.69 | $39.71 | 0 |
2018-04-06 | $48.69 | $48.69 | $48.69 | $48.69 | $39.71 | 1 |
2018-04-05 | $48.69 | $48.69 | $48.69 | $48.69 | $39.71 | 0 |
2018-04-04 | $48.69 | $48.69 | $48.69 | $48.69 | $39.71 | 10 |
2018-04-03 | $48.69 | $48.69 | $48.69 | $48.69 | $39.71 | 10 |
2018-04-02 | $48.69 | $48.69 | $48.69 | $48.69 | $39.71 | 1 |
2018-03-29 | $48.69 | $48.69 | $48.69 | $48.69 | $39.71 | 0 |
2018-03-28 | $48.69 | $48.69 | $48.69 | $48.69 | $39.71 | 269 |
2018-03-27 | $48.55 | $48.55 | $48.55 | $48.55 | $39.59 | 0 |
2018-03-26 | $48.55 | $48.55 | $48.55 | $48.55 | $39.59 | 20 |
2018-03-23 | $48.54 | $48.55 | $48.54 | $48.55 | $39.45 | 1,416 |
2018-03-22 | $48.81 | $48.82 | $48.76 | $48.79 | $39.64 | 2,093 |
2018-03-21 | $48.94 | $48.94 | $48.94 | $48.94 | $39.76 | 0 |
2018-03-20 | $48.94 | $48.94 | $48.94 | $48.94 | $39.76 | 0 |
2018-03-19 | $48.94 | $48.94 | $48.94 | $48.94 | $39.76 | 0 |
2018-03-16 | $48.94 | $48.94 | $48.94 | $48.94 | $39.76 | 0 |
2018-03-15 | $48.87 | $48.94 | $48.87 | $48.94 | $39.76 | 380 |
2018-03-14 | $48.96 | $48.96 | $48.96 | $48.96 | $39.78 | 0 |
2018-03-13 | $48.96 | $48.96 | $48.96 | $48.96 | $39.78 | 0 |
2018-03-12 | $48.95 | $48.96 | $48.94 | $48.96 | $39.78 | 510 |
2018-03-09 | $48.98 | $48.98 | $48.98 | $48.98 | $39.79 | 100 |
2018-03-08 | $49.00 | $49.00 | $49.00 | $49.00 | $39.81 | 0 |
2018-03-07 | $49.00 | $49.00 | $49.00 | $49.00 | $39.81 | 0 |
2018-03-06 | $49.00 | $49.00 | $49.00 | $49.00 | $39.81 | 0 |
2018-03-05 | $49.00 | $49.00 | $48.94 | $49.00 | $39.81 | 1,185 |
2018-03-02 | $49.15 | $49.15 | $49.15 | $49.15 | $39.93 | 1 |
2018-03-01 | $49.15 | $49.15 | $49.15 | $49.15 | $39.93 | 0 |
2018-02-28 | $49.15 | $49.15 | $49.15 | $49.15 | $39.93 | 1 |
2018-02-27 | $49.15 | $49.15 | $49.15 | $49.15 | $39.93 | 51 |
2018-02-26 | $49.15 | $49.15 | $49.15 | $49.15 | $39.93 | 0 |
2018-02-23 | $49.15 | $49.15 | $49.15 | $49.15 | $39.93 | 10 |
2018-02-22 | $49.15 | $49.15 | $49.15 | $49.15 | $39.93 | 0 |
2018-02-21 | $49.15 | $49.15 | $49.15 | $49.15 | $39.81 | 0 |
2018-02-20 | $49.15 | $49.15 | $49.15 | $49.15 | $39.81 | 200 |
2018-02-16 | $48.73 | $48.73 | $48.73 | $48.73 | $39.47 | 0 |
2018-02-15 | $48.73 | $48.73 | $48.73 | $48.73 | $39.47 | 2 |
2018-02-14 | $48.71 | $48.76 | $48.68 | $48.73 | $39.47 | 602 |
2018-02-13 | $48.98 | $48.98 | $48.72 | $48.83 | $39.55 | 1,415 |
2018-02-12 | $48.87 | $48.87 | $48.87 | $48.87 | $39.58 | 112 |
2018-02-09 | $49.00 | $49.00 | $49.00 | $49.00 | $39.69 | 3,210 |
2018-02-08 | $49.65 | $49.65 | $49.65 | $49.65 | $40.21 | 50 |
2018-02-07 | $49.73 | $49.75 | $49.65 | $49.65 | $40.21 | 6,000 |
2018-02-06 | $49.91 | $49.91 | $49.91 | $49.91 | $40.42 | 0 |
2018-02-05 | $49.91 | $49.91 | $49.91 | $49.91 | $40.42 | 0 |
2018-02-02 | $49.91 | $49.91 | $49.91 | $49.91 | $40.42 | 996,287 |
2018-02-01 | $50.14 | $50.14 | $50.14 | $50.14 | $40.61 | 52 |
2018-01-31 | $50.15 | $50.15 | $50.14 | $50.14 | $40.61 | 381 |
JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB) News Headlines
Recent JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB) News
Similar Companies to JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB) 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 | -- | -- | -- |