JPMorgan Ultra-Short Income ETF (JPST) Exchange: BATS
Data as of May 9, 2025
$50.45 ($-0.02) -0.04%
JPMorgan Ultra-Short Income ETF - Daily Information
Click for more stock information on JPMorgan Ultra-Short Income ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $50.47 |
Previous Close | $50.45 |
High | $50.48 |
Low | $50.45 |
Adjusted Open | $50.47 |
Previous Adjusted Close | $50.45 |
Adjusted High | $50.48 |
Adjusted Low | $50.45 |
About JPMorgan Ultra-Short Income ETF (JPST)
Under normal circumstances, the Fund seeks to achieve its investment objective by investing at least 80% of its Assets in investment grade, U.S. dollar denominated short-term fixed, variable and floating rate debt. “Assets” means net assets, plus the amount of borrowings for investment purposes. As part of its principal investment strategy, the Fund may invest in corporate securities, asset-backed securities, mortgage-backed and mortgage-related securities, and high quality money market instruments such as commercial paper and certificates of deposit. The Fund may also invest in U.S. Treasury securities (including Separate Trading of Registered Interest and Principal of Securities (STRIPS)), securities issued or guaranteed by the U.S. government or its agencies and instrumentalities, securities issued or guaranteed by foreign governments, repurchase agreements, when-issued securities, delayed delivery securities, forward commitments, zero-coupon securities and privately placed securities. All securities will be U.S. dollar-denominated although they may be issued by a foreign corporation or a U.S. affiliate of a foreign corporation, or a foreign government or its agencies and instrumentalities.The Fund will concentrate its investments in the banking industry. Therefore, under normal conditions, the Fund will invest more than 25% of its assets in securities issued by companies in the banking industry. The Fund may, however, invest less than 25% of its assets in this industry as a temporary defensive measure.The Fund seeks to maintain a duration of one year or less, although under certain market conditions such as in periods of significant volatility in interest rates and spreads, the Fund’s duration may be longer than one year. Duration is a measure of price sensitivity of a debt security or a portfolio of debt securities to relative changes in interest rates. For instance, a duration of “one” means that a security’s or portfolio’s price would be expected to decrease by approximately 1% with a 1% increase in interest rates (assuming a parallel shift in yield curve).For purposes of the Fund’s 80% policy, the investment grade U.S. dollar denominated short-term fixed, variable and floating rate debt securities in which the Fund will invest will carry a minimum short-term rating of P-2, A-2 or F2 or better by Moody’s Investors Service Inc. (Moody’s), Standard & Poor’s Corporation (S&P), or Fitch Ratings (Fitch), respectively, or the equivalent by another nationally recognized statistical rating organization (NRSRO), or a minimum long-term rating of Baa3, BBB–, or BBB– by Moody’s, S&P, or Fitch, respectively, or the equivalent by another NRSRO at the time of investment or if such investments are unrated, deemed by J.P. Morgan Investment Management Inc. (JPMIM or the adviser) to be of comparable quality at the time of investment. The Fund also may invest in securities rated below investment grade (i.e., high yield bonds, also called junk bonds or non-investment grade bonds) or the unrated equivalent. These securities generally are rated in the fifth or lower rating categories (for example, BB+ or lower by S&P and Ba1 or lower by Moody’s). These securities generally offer a higher yield than investment grade securities, but involve a high degree of risk. A security’s quality is determined at the time of purchase and securities that are rated investment grade or the unrated equivalent may be downgraded or decline in credit quality such that subsequently they would be deemed to be below investment grade.The Fund may invest a significant portion of its assets in mortgage-related and mortgage-backed, as well as restricted securities, at the adviser’s discretion. The asset-backed securities in which the Fund may invest include “sub-prime” securities and collateralized loan obligations (CLOs).The Fund may use futures contracts in connection with its principal strategies in certain market conditions in order to hedge various investments, for risk management purposes and/or to seek to increase income or gain to the Fund.The Fund is not a money market fund and is not subject to the special regulatory requirements (including maturity and credit quality constraints) designed to enable money market funds to maintain a stable share price.As part of its principal investment strategy and for temporary defensive purposes, any portion of the Fund’s total assets may be invested in cash, money market funds and cash equivalents.Investment Process: Because the Fund is not managed to a benchmark, J.P. Morgan Investment Management Inc. (JPMIM or the adviser) has broad discretion to shift the Fund’s exposure to strategies and sectors based on changing market conditions and its view of the best mix of investment opportunities. The adviser allocates the Fund’s assets among a range of sectors based on strategic positioning and other tactical considerations. In buying and selling investments for the Fund, the adviser looks for market sectors and individual securities that it believes will perform well over time. The adviser selects individual securities after performing a risk/reward analysis that includes an evaluation of their characteristics including income, interest rate risk, credit risk and the complex legal and technical structure of the transaction. As part of its security selection strategy, the adviser also evaluates whether environmental, social and governance factors could have material negative or positive impact on the cash flows or risk profiles of many companies in the universe in which the Fund may invest. These determinations may not be conclusive and securities of issuers that may be negatively impacted by such factors may be purchased and retained by the Fund while the Fund may divest or not invest in securities of issuers that may be positively impacted by such factors.
Invest in JPMorgan Ultra-Short Income ETF (JPST)
Historical Stock Data for JPMorgan Ultra-Short Income ETF (JPST)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-08 | $50.47 | $50.48 | $50.45 | $50.45 | $50.45 | 5,701,518 |
2025-05-07 | $50.49 | $50.49 | $50.45 | $50.47 | $50.47 | 4,747,656 |
2025-05-06 | $50.45 | $50.46 | $50.44 | $50.46 | $50.46 | 5,466,665 |
2025-05-05 | $50.46 | $50.46 | $50.41 | $50.43 | $50.43 | 14,580,376 |
2025-05-02 | $50.45 | $50.46 | $50.43 | $50.46 | $50.46 | 11,567,077 |
2025-05-01 | $50.49 | $50.49 | $50.42 | $50.43 | $50.43 | 7,950,997 |
2025-04-30 | $50.65 | $50.67 | $50.63 | $50.65 | $50.46 | 11,261,751 |
2025-04-29 | $50.62 | $50.65 | $50.62 | $50.62 | $50.43 | 10,293,112 |
2025-04-28 | $50.60 | $50.64 | $50.60 | $50.64 | $50.45 | 4,020,609 |
2025-04-25 | $50.57 | $50.60 | $50.55 | $50.60 | $50.41 | 6,415,374 |
2025-04-24 | $50.53 | $50.57 | $50.53 | $50.56 | $50.37 | 5,813,819 |
2025-04-23 | $50.54 | $50.55 | $50.51 | $50.51 | $50.51 | 5,872,729 |
2025-04-22 | $50.53 | $50.54 | $50.51 | $50.52 | $50.52 | 4,936,535 |
2025-04-21 | $50.51 | $50.54 | $50.51 | $50.52 | $50.52 | 5,457,563 |
2025-04-17 | $50.52 | $50.53 | $50.49 | $50.49 | $50.49 | 8,953,741 |
2025-04-16 | $50.48 | $50.49 | $50.46 | $50.49 | $50.49 | 10,347,200 |
2025-04-15 | $50.44 | $50.47 | $50.44 | $50.46 | $50.46 | 8,025,873 |
2025-04-14 | $50.39 | $50.45 | $50.37 | $50.45 | $50.45 | 6,937,126 |
2025-04-11 | $50.36 | $50.39 | $50.31 | $50.39 | $50.39 | 22,679,362 |
2025-04-10 | $50.38 | $50.44 | $50.36 | $50.36 | $50.36 | 9,413,454 |
2025-04-09 | $50.35 | $50.41 | $50.30 | $50.36 | $50.36 | 13,261,912 |
2025-04-08 | $50.42 | $50.45 | $50.39 | $50.42 | $50.42 | 9,951,175 |
2025-04-07 | $50.47 | $50.49 | $50.39 | $50.42 | $50.42 | 41,231,901 |
2025-04-04 | $50.52 | $50.56 | $50.48 | $50.48 | $50.48 | 11,475,492 |
2025-04-03 | $50.50 | $50.51 | $50.48 | $50.51 | $50.51 | 7,244,138 |
2025-04-02 | $50.48 | $50.48 | $50.45 | $50.45 | $50.45 | 6,645,956 |
2025-04-01 | $50.46 | $50.47 | $50.45 | $50.45 | $50.45 | 6,873,818 |
2025-03-31 | $50.64 | $50.65 | $50.63 | $50.63 | $50.44 | 6,864,464 |
2025-03-28 | $50.61 | $50.63 | $50.61 | $50.62 | $50.43 | 11,730,696 |
2025-03-27 | $50.60 | $50.60 | $50.59 | $50.59 | $50.40 | 3,275,662 |
2025-03-26 | $50.59 | $50.60 | $50.58 | $50.58 | $50.58 | 3,028,760 |
2025-03-25 | $50.58 | $50.61 | $50.57 | $50.59 | $50.59 | 4,837,242 |
2025-03-24 | $50.60 | $50.60 | $50.56 | $50.56 | $50.56 | 6,360,495 |
2025-03-21 | $50.60 | $50.61 | $50.59 | $50.59 | $50.59 | 4,090,234 |
2025-03-20 | $50.58 | $50.59 | $50.56 | $50.58 | $50.58 | 4,127,376 |
2025-03-19 | $50.55 | $50.57 | $50.53 | $50.57 | $50.57 | 4,109,446 |
2025-03-18 | $50.54 | $50.55 | $50.53 | $50.54 | $50.54 | 6,302,896 |
2025-03-17 | $50.53 | $50.55 | $50.52 | $50.53 | $50.53 | 5,410,465 |
2025-03-14 | $50.55 | $50.55 | $50.52 | $50.52 | $50.52 | 3,931,222 |
2025-03-13 | $50.52 | $50.54 | $50.51 | $50.53 | $50.53 | 5,316,022 |
2025-03-12 | $50.53 | $50.53 | $50.51 | $50.51 | $50.51 | 5,348,849 |
2025-03-11 | $50.55 | $50.55 | $50.52 | $50.52 | $50.52 | 16,674,458 |
2025-03-10 | $50.53 | $50.55 | $50.53 | $50.55 | $50.55 | 6,333,327 |
2025-03-07 | $50.53 | $50.54 | $50.51 | $50.51 | $50.51 | 6,335,061 |
2025-03-06 | $50.51 | $50.51 | $50.49 | $50.50 | $50.50 | 9,171,774 |
2025-03-05 | $50.53 | $50.53 | $50.49 | $50.49 | $50.49 | 6,623,712 |
2025-03-04 | $50.49 | $50.52 | $50.48 | $50.48 | $50.48 | 7,370,753 |
2025-03-03 | $50.48 | $50.50 | $50.47 | $50.48 | $50.48 | 6,582,674 |
2025-02-28 | $50.63 | $50.66 | $50.62 | $50.66 | $50.48 | 5,402,341 |
2025-02-27 | $50.61 | $50.61 | $50.59 | $50.60 | $50.42 | 5,276,614 |
2025-02-26 | $50.59 | $50.61 | $50.58 | $50.60 | $50.42 | 4,463,608 |
2025-02-25 | $50.60 | $50.61 | $50.58 | $50.58 | $50.40 | 8,943,508 |
2025-02-24 | $50.56 | $50.59 | $50.56 | $50.58 | $50.40 | 4,334,702 |
2025-02-21 | $50.54 | $50.57 | $50.53 | $50.56 | $50.38 | 5,035,214 |
2025-02-20 | $50.52 | $50.53 | $50.52 | $50.52 | $50.34 | 4,019,025 |
2025-02-19 | $50.50 | $50.52 | $50.50 | $50.52 | $50.34 | 4,031,594 |
2025-02-18 | $50.49 | $50.51 | $50.49 | $50.49 | $50.31 | 4,928,635 |
2025-02-14 | $50.49 | $50.51 | $50.48 | $50.50 | $50.32 | 6,538,041 |
2025-02-13 | $50.45 | $50.47 | $50.44 | $50.47 | $50.29 | 11,611,865 |
2025-02-12 | $50.45 | $50.45 | $50.43 | $50.43 | $50.25 | 4,640,776 |
2025-02-11 | $50.45 | $50.47 | $50.45 | $50.45 | $50.27 | 3,602,384 |
2025-02-10 | $50.45 | $50.47 | $50.44 | $50.45 | $50.27 | 22,321,751 |
2025-02-07 | $50.45 | $50.46 | $50.43 | $50.43 | $50.25 | 4,535,633 |
2025-02-06 | $50.45 | $50.45 | $50.44 | $50.44 | $50.26 | 3,320,418 |
2025-02-05 | $50.44 | $50.45 | $50.43 | $50.44 | $50.26 | 5,979,129 |
2025-02-04 | $50.42 | $50.43 | $50.41 | $50.43 | $50.25 | 4,035,376 |
2025-02-03 | $50.42 | $50.43 | $50.41 | $50.42 | $50.24 | 9,066,977 |
2025-01-31 | $50.59 | $50.62 | $50.59 | $50.60 | $50.60 | 7,541,616 |
2025-01-30 | $50.58 | $50.60 | $50.57 | $50.59 | $50.59 | 5,677,336 |
2025-01-29 | $50.58 | $50.59 | $50.56 | $50.57 | $50.57 | 6,059,475 |
2025-01-28 | $50.57 | $50.58 | $50.56 | $50.57 | $50.57 | 4,687,977 |
2025-01-27 | $50.56 | $50.57 | $50.55 | $50.55 | $50.55 | 5,933,202 |
2025-01-24 | $50.53 | $50.55 | $50.53 | $50.53 | $50.53 | 5,515,538 |
2025-01-23 | $50.51 | $50.52 | $50.51 | $50.51 | $50.51 | 3,838,169 |
2025-01-22 | $50.52 | $50.53 | $50.51 | $50.51 | $50.51 | 5,742,933 |
2025-01-21 | $50.51 | $50.52 | $50.50 | $50.50 | $50.50 | 6,193,078 |
2025-01-17 | $50.50 | $50.50 | $50.49 | $50.49 | $50.49 | 3,962,029 |
2025-01-16 | $50.47 | $50.49 | $50.46 | $50.48 | $50.48 | 5,532,959 |
2025-01-15 | $50.47 | $50.47 | $50.45 | $50.47 | $50.47 | 5,830,925 |
2025-01-14 | $50.43 | $50.44 | $50.42 | $50.43 | $50.43 | 4,190,444 |
2025-01-13 | $50.42 | $50.43 | $50.41 | $50.43 | $50.43 | 4,418,918 |
2025-01-10 | $50.43 | $50.43 | $50.41 | $50.42 | $50.42 | 6,242,564 |
2025-01-08 | $50.43 | $50.43 | $50.41 | $50.42 | $50.42 | 6,590,489 |
2025-01-07 | $50.42 | $50.43 | $50.41 | $50.41 | $50.41 | 4,067,362 |
2025-01-06 | $50.41 | $50.42 | $50.40 | $50.42 | $50.42 | 4,446,939 |
2025-01-03 | $50.41 | $50.42 | $50.40 | $50.40 | $50.40 | 5,065,220 |
2025-01-02 | $50.38 | $50.40 | $50.37 | $50.39 | $50.39 | 13,021,582 |
2024-12-31 | $50.40 | $50.40 | $50.36 | $50.37 | $50.37 | 5,977,704 |
2024-12-30 | $50.56 | $50.58 | $50.56 | $50.58 | $50.37 | 5,725,284 |
2024-12-27 | $50.54 | $50.56 | $50.54 | $50.56 | $50.35 | 3,425,555 |
2024-12-26 | $50.52 | $50.54 | $50.51 | $50.53 | $50.32 | 4,135,584 |
2024-12-24 | $50.51 | $50.52 | $50.51 | $50.51 | $50.30 | 2,515,339 |
2024-12-23 | $50.51 | $50.52 | $50.50 | $50.50 | $50.29 | 5,742,137 |
2024-12-20 | $50.50 | $50.52 | $50.49 | $50.50 | $50.29 | 6,162,185 |
2024-12-19 | $50.47 | $50.49 | $50.47 | $50.47 | $50.26 | 6,207,933 |
2024-12-18 | $50.52 | $50.52 | $50.46 | $50.46 | $50.46 | 18,669,138 |
2024-12-17 | $50.52 | $50.52 | $50.50 | $50.50 | $50.50 | 5,515,600 |
2024-12-16 | $50.52 | $50.52 | $50.50 | $50.51 | $50.51 | 3,895,610 |
2024-12-13 | $50.50 | $50.51 | $50.49 | $50.50 | $50.50 | 3,052,757 |
2024-12-12 | $50.50 | $50.51 | $50.49 | $50.49 | $50.49 | 2,965,664 |
2024-12-11 | $50.52 | $50.52 | $50.50 | $50.50 | $50.50 | 4,800,602 |
2024-12-10 | $50.51 | $50.51 | $50.49 | $50.49 | $50.49 | 3,833,710 |
2024-12-09 | $50.48 | $50.50 | $50.48 | $50.49 | $50.49 | 12,166,566 |
2024-12-06 | $50.48 | $50.48 | $50.47 | $50.48 | $50.48 | 4,296,014 |
2024-12-05 | $50.43 | $50.44 | $50.43 | $50.44 | $50.44 | 5,152,750 |
2024-12-04 | $50.43 | $50.45 | $50.42 | $50.43 | $50.43 | 10,872,286 |
2024-12-03 | $50.43 | $50.44 | $50.40 | $50.42 | $50.42 | 23,254,852 |
2024-12-02 | $50.39 | $50.43 | $50.39 | $50.41 | $50.41 | 6,494,206 |
2024-11-29 | $50.58 | $50.60 | $50.57 | $50.59 | $50.39 | 1,671,761 |
2024-11-27 | $50.57 | $50.57 | $50.55 | $50.56 | $50.36 | 4,516,426 |
2024-11-26 | $50.54 | $50.55 | $50.52 | $50.53 | $50.33 | 12,332,511 |
2024-11-25 | $50.54 | $50.55 | $50.52 | $50.53 | $50.53 | 9,120,058 |
2024-11-22 | $50.51 | $50.52 | $50.51 | $50.52 | $50.52 | 3,362,481 |
2024-11-21 | $50.52 | $50.52 | $50.50 | $50.50 | $50.50 | 4,419,732 |
2024-11-20 | $50.52 | $50.52 | $50.51 | $50.52 | $50.52 | 3,962,593 |
2024-11-19 | $50.51 | $50.52 | $50.50 | $50.51 | $50.51 | 4,012,260 |
2024-11-18 | $50.48 | $50.50 | $50.48 | $50.50 | $50.50 | 5,058,948 |
2024-11-15 | $50.48 | $50.49 | $50.46 | $50.48 | $50.48 | 9,587,531 |
2024-11-14 | $50.47 | $50.50 | $50.46 | $50.46 | $50.46 | 24,801,597 |
2024-11-13 | $50.46 | $50.47 | $50.45 | $50.46 | $50.46 | 5,760,309 |
2024-11-12 | $50.44 | $50.45 | $50.43 | $50.43 | $50.43 | 5,932,023 |
2024-11-11 | $50.44 | $50.45 | $50.43 | $50.45 | $50.45 | 4,431,950 |
2024-11-08 | $50.47 | $50.47 | $50.45 | $50.45 | $50.45 | 3,257,532 |
2024-11-07 | $50.42 | $50.45 | $50.41 | $50.43 | $50.43 | 6,855,438 |
2024-11-06 | $50.39 | $50.41 | $50.37 | $50.39 | $50.39 | 7,192,778 |
2024-11-05 | $50.41 | $50.41 | $50.39 | $50.41 | $50.41 | 4,635,379 |
2024-11-04 | $50.41 | $50.42 | $50.39 | $50.39 | $50.39 | 4,714,611 |
2024-11-01 | $50.42 | $50.42 | $50.37 | $50.38 | $50.38 | 8,491,664 |
2024-10-31 | $50.57 | $50.59 | $50.57 | $50.59 | $50.38 | 7,508,324 |
2024-10-30 | $50.60 | $50.60 | $50.57 | $50.57 | $50.57 | 7,349,503 |
2024-10-29 | $50.59 | $50.60 | $50.58 | $50.60 | $50.60 | 6,289,737 |
2024-10-28 | $50.58 | $50.60 | $50.58 | $50.59 | $50.59 | 3,293,384 |
2024-10-25 | $50.59 | $50.60 | $50.58 | $50.58 | $50.58 | 4,484,126 |
2024-10-24 | $50.57 | $50.59 | $50.56 | $50.57 | $50.57 | 3,335,606 |
2024-10-23 | $50.58 | $50.58 | $50.56 | $50.57 | $50.57 | 2,722,103 |
2024-10-22 | $50.57 | $50.58 | $50.56 | $50.58 | $50.58 | 4,305,798 |
2024-10-21 | $50.58 | $50.59 | $50.56 | $50.57 | $50.57 | 3,275,207 |
2024-10-18 | $50.58 | $50.58 | $50.57 | $50.58 | $50.58 | 3,316,760 |
2024-10-17 | $50.55 | $50.57 | $50.55 | $50.56 | $50.56 | 7,800,147 |
2024-10-16 | $50.56 | $50.57 | $50.55 | $50.57 | $50.57 | 3,585,016 |
2024-10-15 | $50.54 | $50.57 | $50.54 | $50.55 | $50.55 | 5,467,961 |
2024-10-14 | $50.53 | $50.54 | $50.53 | $50.54 | $50.54 | 2,672,032 |
2024-10-11 | $50.53 | $50.53 | $50.52 | $50.53 | $50.53 | 5,410,681 |
2024-10-10 | $50.51 | $50.51 | $50.49 | $50.50 | $50.50 | 3,561,031 |
2024-10-09 | $50.51 | $50.51 | $50.49 | $50.50 | $50.50 | 4,918,513 |
2024-10-08 | $50.50 | $50.51 | $50.49 | $50.51 | $50.51 | 3,845,170 |
2024-10-07 | $50.47 | $50.49 | $50.47 | $50.48 | $50.48 | 4,388,616 |
2024-10-04 | $50.50 | $50.51 | $50.48 | $50.48 | $50.48 | 4,140,627 |
2024-10-03 | $50.53 | $50.53 | $50.52 | $50.52 | $50.52 | 2,754,510 |
2024-10-02 | $50.53 | $50.54 | $50.52 | $50.53 | $50.53 | 7,740,126 |
2024-10-01 | $50.53 | $50.54 | $50.51 | $50.52 | $50.52 | 7,418,170 |
2024-09-30 | $50.73 | $50.75 | $50.73 | $50.74 | $50.52 | 4,433,713 |
2024-09-27 | $50.72 | $50.74 | $50.71 | $50.74 | $50.52 | 4,661,610 |
2024-09-26 | $50.70 | $50.72 | $50.70 | $50.70 | $50.48 | 3,183,163 |
2024-09-25 | $50.72 | $50.73 | $50.71 | $50.71 | $50.49 | 3,463,246 |
2024-09-24 | $50.71 | $50.73 | $50.70 | $50.73 | $50.51 | 6,280,028 |
2024-09-23 | $50.70 | $50.70 | $50.69 | $50.70 | $50.48 | 3,363,077 |
2024-09-20 | $50.67 | $50.69 | $50.66 | $50.69 | $50.47 | 6,386,536 |
2024-09-19 | $50.64 | $50.66 | $50.64 | $50.65 | $50.65 | 4,449,399 |
2024-09-18 | $50.65 | $50.68 | $50.62 | $50.62 | $50.62 | 3,521,436 |
2024-09-17 | $50.64 | $50.66 | $50.64 | $50.65 | $50.65 | 3,635,370 |
2024-09-16 | $50.63 | $50.64 | $50.62 | $50.64 | $50.64 | 3,152,752 |
2024-09-13 | $50.61 | $50.62 | $50.60 | $50.61 | $50.61 | 3,818,161 |
2024-09-12 | $50.58 | $50.59 | $50.57 | $50.57 | $50.57 | 5,141,478 |
2024-09-11 | $50.59 | $50.60 | $50.57 | $50.59 | $50.59 | 3,736,674 |
2024-09-10 | $50.58 | $50.59 | $50.57 | $50.59 | $50.59 | 2,812,377 |
2024-09-09 | $50.54 | $50.57 | $50.54 | $50.56 | $50.56 | 5,657,167 |
2024-09-06 | $50.51 | $50.55 | $50.51 | $50.54 | $50.54 | 4,228,264 |
2024-09-05 | $50.50 | $50.51 | $50.49 | $50.49 | $50.49 | 4,081,180 |
2024-09-04 | $50.46 | $50.48 | $50.46 | $50.48 | $50.48 | 4,349,082 |
2024-09-03 | $50.46 | $50.46 | $50.45 | $50.45 | $50.45 | 6,238,930 |
2024-08-30 | $50.67 | $50.68 | $50.66 | $50.67 | $50.45 | 3,601,403 |
2024-08-29 | $50.65 | $50.66 | $50.65 | $50.66 | $50.44 | 3,244,197 |
2024-08-28 | $50.67 | $50.67 | $50.65 | $50.65 | $50.43 | 4,708,834 |
2024-08-27 | $50.64 | $50.67 | $50.63 | $50.65 | $50.43 | 3,062,874 |
2024-08-26 | $50.62 | $50.64 | $50.62 | $50.63 | $50.41 | 4,846,629 |
2024-08-23 | $50.60 | $50.62 | $50.60 | $50.61 | $50.39 | 3,414,001 |
2024-08-22 | $50.60 | $50.60 | $50.58 | $50.58 | $50.36 | 3,543,369 |
2024-08-21 | $50.58 | $50.60 | $50.57 | $50.60 | $50.38 | 3,838,228 |
2024-08-20 | $50.57 | $50.58 | $50.56 | $50.57 | $50.35 | 3,198,550 |
2024-08-19 | $50.55 | $50.57 | $50.54 | $50.57 | $50.35 | 4,782,329 |
2024-08-16 | $50.53 | $50.55 | $50.53 | $50.54 | $50.32 | 3,229,355 |
2024-08-15 | $50.52 | $50.52 | $50.50 | $50.51 | $50.29 | 5,202,913 |
2024-08-14 | $50.53 | $50.54 | $50.52 | $50.53 | $50.31 | 4,223,843 |
2024-08-13 | $50.52 | $50.53 | $50.51 | $50.53 | $50.31 | 3,656,507 |
2024-08-12 | $50.47 | $50.55 | $50.47 | $50.50 | $50.28 | 5,344,899 |
2024-08-09 | $50.48 | $50.48 | $50.47 | $50.47 | $50.25 | 3,025,376 |
2024-08-08 | $50.46 | $50.46 | $50.45 | $50.45 | $50.23 | 3,916,154 |
2024-08-07 | $50.46 | $50.47 | $50.45 | $50.46 | $50.24 | 5,678,610 |
2024-08-06 | $50.45 | $50.47 | $50.45 | $50.46 | $50.24 | 7,323,752 |
2024-08-05 | $50.45 | $50.47 | $50.43 | $50.45 | $50.23 | 7,637,937 |
2024-08-02 | $50.44 | $50.46 | $50.43 | $50.46 | $50.24 | 6,938,786 |
2024-08-01 | $50.39 | $50.40 | $50.38 | $50.39 | $50.17 | 5,521,981 |
2024-07-31 | $50.60 | $50.61 | $50.58 | $50.60 | $50.15 | 3,966,488 |
2024-07-30 | $50.58 | $50.59 | $50.57 | $50.59 | $50.14 | 3,382,888 |
2024-07-29 | $50.58 | $50.64 | $50.56 | $50.57 | $50.12 | 3,496,110 |
2024-07-26 | $50.54 | $50.56 | $50.54 | $50.56 | $50.11 | 2,660,429 |
2024-07-25 | $50.51 | $50.60 | $50.51 | $50.51 | $50.06 | 4,253,573 |
2024-07-24 | $50.50 | $50.52 | $50.50 | $50.51 | $50.06 | 3,204,822 |
2024-07-23 | $50.48 | $50.50 | $50.48 | $50.49 | $50.04 | 5,523,999 |
2024-07-22 | $50.48 | $50.48 | $50.47 | $50.48 | $50.03 | 3,498,982 |
2024-07-19 | $50.47 | $50.47 | $50.46 | $50.47 | $50.02 | 1,903,385 |
2024-07-18 | $50.46 | $50.46 | $50.45 | $50.46 | $50.01 | 2,853,863 |
2024-07-17 | $50.45 | $50.46 | $50.44 | $50.45 | $50.00 | 3,269,785 |
2024-07-16 | $50.44 | $50.45 | $50.44 | $50.45 | $50.00 | 3,356,005 |
2024-07-15 | $50.45 | $50.45 | $50.43 | $50.44 | $49.99 | 4,819,396 |
2024-07-12 | $50.42 | $50.45 | $50.40 | $50.44 | $49.99 | 3,952,691 |
2024-07-11 | $50.40 | $50.40 | $50.39 | $50.40 | $49.95 | 2,960,775 |
2024-07-10 | $50.36 | $50.37 | $50.36 | $50.37 | $49.92 | 2,301,695 |
2024-07-09 | $50.36 | $50.36 | $50.35 | $50.35 | $49.90 | 2,592,818 |
2024-07-08 | $50.34 | $50.35 | $50.33 | $50.35 | $49.90 | 3,869,082 |
2024-07-05 | $50.32 | $50.34 | $50.32 | $50.33 | $50.33 | 2,795,540 |
2024-07-03 | $50.31 | $50.31 | $50.29 | $50.30 | $50.30 | 2,978,162 |
2024-07-02 | $50.27 | $50.30 | $50.27 | $50.28 | $50.28 | 5,486,138 |
2024-07-01 | $50.27 | $50.27 | $50.25 | $50.25 | $50.25 | 4,481,650 |
2024-06-28 | $50.48 | $50.49 | $50.47 | $50.47 | $50.25 | 3,496,206 |
2024-06-27 | $50.46 | $50.47 | $50.46 | $50.46 | $50.24 | 3,346,179 |
2024-06-26 | $50.45 | $50.46 | $50.44 | $50.45 | $50.23 | 3,161,225 |
2024-06-25 | $50.46 | $50.46 | $50.44 | $50.45 | $50.23 | 2,595,711 |
2024-06-24 | $50.45 | $50.45 | $50.43 | $50.45 | $50.23 | 2,860,547 |
2024-06-21 | $50.44 | $50.44 | $50.42 | $50.42 | $50.21 | 2,811,033 |
2024-06-20 | $50.42 | $50.43 | $50.41 | $50.41 | $50.20 | 12,784,635 |
2024-06-18 | $50.42 | $50.43 | $50.41 | $50.42 | $50.21 | 3,638,712 |
2024-06-17 | $50.40 | $50.41 | $50.39 | $50.39 | $50.18 | 2,535,051 |
2024-06-14 | $50.41 | $50.41 | $50.40 | $50.40 | $50.40 | 2,971,440 |
2024-06-13 | $50.38 | $50.40 | $50.38 | $50.39 | $50.39 | 3,766,178 |
2024-06-12 | $50.37 | $50.39 | $50.36 | $50.37 | $50.37 | 2,599,140 |
2024-06-11 | $50.34 | $50.35 | $50.33 | $50.34 | $50.34 | 2,334,687 |
2024-06-10 | $50.31 | $50.34 | $50.30 | $50.32 | $50.32 | 2,461,140 |
2024-06-07 | $50.33 | $50.33 | $50.31 | $50.31 | $50.31 | 3,947,816 |
2024-06-06 | $50.32 | $50.33 | $50.32 | $50.32 | $50.32 | 2,899,694 |
2024-06-05 | $50.31 | $50.32 | $50.30 | $50.31 | $50.31 | 4,691,056 |
2024-06-04 | $50.30 | $50.30 | $50.29 | $50.29 | $50.29 | 3,967,979 |
2024-06-03 | $50.28 | $50.28 | $50.27 | $50.27 | $50.27 | 3,433,933 |
2024-05-31 | $50.46 | $50.49 | $50.46 | $50.48 | $50.26 | 2,920,728 |
2024-05-30 | $50.46 | $50.47 | $50.45 | $50.46 | $50.24 | 3,627,874 |
2024-05-29 | $50.45 | $50.46 | $50.44 | $50.44 | $50.22 | 2,852,400 |
2024-05-28 | $50.45 | $50.45 | $50.43 | $50.45 | $50.23 | 3,278,698 |
2024-05-24 | $50.43 | $50.44 | $50.42 | $50.44 | $50.22 | 4,055,743 |
2024-05-23 | $50.43 | $50.43 | $50.41 | $50.42 | $50.20 | 2,965,799 |
2024-05-22 | $50.41 | $50.42 | $50.40 | $50.40 | $50.18 | 3,407,561 |
2024-05-21 | $50.41 | $50.42 | $50.40 | $50.41 | $50.19 | 2,565,505 |
2024-05-20 | $50.39 | $50.40 | $50.38 | $50.39 | $50.17 | 3,586,302 |
2024-05-17 | $50.39 | $50.39 | $50.38 | $50.38 | $50.16 | 3,485,109 |
2024-05-16 | $50.37 | $50.39 | $50.37 | $50.38 | $50.16 | 4,035,646 |
2024-05-15 | $50.37 | $50.38 | $50.37 | $50.37 | $50.15 | 3,238,884 |
2024-05-14 | $50.35 | $50.36 | $50.34 | $50.34 | $50.12 | 2,767,723 |
2024-05-13 | $50.33 | $50.34 | $50.32 | $50.33 | $50.11 | 3,041,400 |
2024-05-10 | $50.32 | $50.33 | $50.31 | $50.31 | $50.09 | 3,112,392 |
2024-05-09 | $50.32 | $50.33 | $50.31 | $50.32 | $50.10 | 3,018,898 |
2024-05-08 | $50.29 | $50.30 | $50.28 | $50.29 | $50.07 | 4,679,764 |
2024-05-07 | $50.29 | $50.30 | $50.28 | $50.29 | $50.07 | 3,634,992 |
2024-05-06 | $50.29 | $50.29 | $50.28 | $50.28 | $50.06 | 4,080,265 |
2024-05-03 | $50.28 | $50.29 | $50.27 | $50.28 | $50.06 | 3,578,758 |
2024-05-02 | $50.24 | $50.26 | $50.23 | $50.25 | $50.03 | 5,132,014 |
2024-05-01 | $50.21 | $50.23 | $50.20 | $50.22 | $50.00 | 6,408,681 |
2024-04-30 | $50.42 | $50.44 | $50.42 | $50.43 | $49.98 | 4,430,869 |
2024-04-29 | $50.42 | $50.43 | $50.41 | $50.43 | $49.98 | 6,209,091 |
2024-04-26 | $50.41 | $50.41 | $50.40 | $50.41 | $49.96 | 3,330,310 |
2024-04-25 | $50.40 | $50.40 | $50.39 | $50.40 | $49.95 | 4,016,206 |
2024-04-24 | $50.39 | $50.39 | $50.37 | $50.38 | $49.93 | 4,234,938 |
2024-04-23 | $50.37 | $50.38 | $50.37 | $50.38 | $49.93 | 3,191,007 |
2024-04-22 | $50.35 | $50.37 | $50.35 | $50.36 | $49.91 | 5,540,345 |
2024-04-19 | $50.34 | $50.35 | $50.34 | $50.34 | $49.89 | 2,947,814 |
2024-04-18 | $50.36 | $50.36 | $50.34 | $50.34 | $49.89 | 3,884,272 |
2024-04-17 | $50.33 | $50.34 | $50.33 | $50.34 | $49.89 | 5,013,127 |
2024-04-16 | $50.32 | $50.33 | $50.31 | $50.32 | $49.87 | 5,928,932 |
2024-04-15 | $50.30 | $50.32 | $50.30 | $50.31 | $49.86 | 5,386,752 |
2024-04-12 | $50.31 | $50.32 | $50.30 | $50.30 | $49.85 | 3,637,173 |
2024-04-11 | $50.27 | $50.30 | $50.27 | $50.29 | $49.84 | 7,127,414 |
2024-04-10 | $50.29 | $50.30 | $50.27 | $50.27 | $49.82 | 4,526,940 |
2024-04-09 | $50.30 | $50.31 | $50.30 | $50.31 | $49.86 | 2,323,578 |
2024-04-08 | $50.30 | $50.30 | $50.29 | $50.29 | $49.84 | 3,198,789 |
2024-04-05 | $50.29 | $50.30 | $50.29 | $50.29 | $50.29 | 5,827,970 |
2024-04-04 | $50.30 | $50.30 | $50.28 | $50.30 | $50.30 | 2,905,168 |
2024-04-03 | $50.26 | $50.28 | $50.25 | $50.27 | $50.27 | 4,236,572 |
2024-04-02 | $50.24 | $50.26 | $50.24 | $50.25 | $50.25 | 5,180,294 |
2024-04-01 | $50.25 | $50.26 | $50.23 | $50.23 | $50.23 | 3,116,639 |
2024-03-28 | $50.45 | $50.46 | $50.45 | $50.45 | $50.23 | 4,009,936 |
2024-03-27 | $50.45 | $50.46 | $50.45 | $50.46 | $50.24 | 3,550,826 |
2024-03-26 | $50.43 | $50.44 | $50.42 | $50.44 | $50.22 | 3,271,720 |
2024-03-25 | $50.42 | $50.44 | $50.42 | $50.42 | $50.20 | 3,675,448 |
2024-03-22 | $50.41 | $50.43 | $50.41 | $50.41 | $50.19 | 2,418,258 |
2024-03-21 | $50.40 | $50.41 | $50.40 | $50.41 | $50.19 | 2,998,277 |
2024-03-20 | $50.37 | $50.39 | $50.36 | $50.38 | $50.16 | 2,757,671 |
2024-03-19 | $50.36 | $50.37 | $50.36 | $50.37 | $50.15 | 2,935,997 |
2024-03-18 | $50.34 | $50.35 | $50.34 | $50.34 | $50.12 | 2,438,754 |
2024-03-15 | $50.33 | $50.34 | $50.33 | $50.33 | $50.33 | 2,078,738 |
2024-03-14 | $50.32 | $50.34 | $50.32 | $50.33 | $50.33 | 2,923,048 |
2024-03-13 | $50.33 | $50.33 | $50.30 | $50.30 | $50.30 | 3,181,123 |
2024-03-12 | $50.32 | $50.33 | $50.30 | $50.31 | $50.31 | 3,418,922 |
2024-03-11 | $50.33 | $50.33 | $50.31 | $50.31 | $50.31 | 3,486,322 |
2024-03-08 | $50.32 | $50.33 | $50.31 | $50.32 | $50.32 | 3,645,755 |
2024-03-07 | $50.30 | $50.30 | $50.29 | $50.30 | $50.30 | 3,493,208 |
2024-03-06 | $50.27 | $50.28 | $50.26 | $50.27 | $50.27 | 3,116,801 |
2024-03-05 | $50.26 | $50.27 | $50.25 | $50.26 | $50.26 | 3,328,175 |
2024-03-04 | $50.25 | $50.26 | $50.24 | $50.24 | $50.24 | 4,798,601 |
2024-03-01 | $50.24 | $50.25 | $50.23 | $50.24 | $50.24 | 5,775,911 |
2024-02-29 | $50.44 | $50.44 | $50.43 | $50.44 | $50.23 | 5,636,239 |
2024-02-28 | $50.42 | $50.43 | $50.41 | $50.43 | $50.22 | 2,691,223 |
2024-02-27 | $50.41 | $50.43 | $50.41 | $50.41 | $50.20 | 4,083,462 |
2024-02-26 | $50.40 | $50.41 | $50.39 | $50.40 | $50.19 | 2,861,146 |
2024-02-23 | $50.39 | $50.40 | $50.39 | $50.39 | $50.39 | 3,235,975 |
2024-02-22 | $50.38 | $50.39 | $50.38 | $50.38 | $50.38 | 3,184,617 |
2024-02-21 | $50.38 | $50.39 | $50.37 | $50.38 | $50.38 | 2,798,013 |
2024-02-20 | $50.36 | $50.38 | $50.36 | $50.37 | $50.37 | 3,169,091 |
2024-02-16 | $50.33 | $50.35 | $50.33 | $50.34 | $50.34 | 3,520,340 |
2024-02-15 | $50.35 | $50.36 | $50.34 | $50.35 | $50.35 | 4,790,172 |
2024-02-14 | $50.32 | $50.33 | $50.31 | $50.32 | $50.32 | 3,213,298 |
2024-02-13 | $50.31 | $50.33 | $50.30 | $50.31 | $50.31 | 5,528,753 |
2024-02-12 | $50.33 | $50.33 | $50.32 | $50.33 | $50.33 | 2,765,184 |
2024-02-09 | $50.31 | $50.32 | $50.31 | $50.32 | $50.32 | 3,064,552 |
2024-02-08 | $50.31 | $50.32 | $50.30 | $50.31 | $50.31 | 3,234,564 |
2024-02-07 | $50.31 | $50.32 | $50.30 | $50.30 | $50.30 | 4,079,484 |
2024-02-06 | $50.30 | $50.30 | $50.29 | $50.30 | $50.30 | 5,167,602 |
2024-02-05 | $50.30 | $50.30 | $50.27 | $50.28 | $50.28 | 4,052,182 |
2024-02-02 | $50.29 | $50.30 | $50.28 | $50.30 | $50.30 | 6,185,578 |
2024-02-01 | $50.30 | $50.32 | $50.30 | $50.30 | $50.30 | 5,373,258 |
2024-01-31 | $50.48 | $50.51 | $50.48 | $50.49 | $50.27 | 6,306,457 |
2024-01-30 | $50.48 | $50.49 | $50.47 | $50.47 | $50.25 | 3,914,727 |
2024-01-29 | $50.47 | $50.48 | $50.46 | $50.46 | $50.24 | 3,401,228 |
2024-01-26 | $50.44 | $50.46 | $50.44 | $50.45 | $50.45 | 3,032,845 |
2024-01-25 | $50.42 | $50.45 | $50.42 | $50.44 | $50.44 | 2,942,742 |
2024-01-24 | $50.41 | $50.43 | $50.40 | $50.40 | $50.40 | 3,938,037 |
2024-01-23 | $50.41 | $50.41 | $50.39 | $50.40 | $50.40 | 3,579,310 |
2024-01-22 | $50.39 | $50.40 | $50.38 | $50.39 | $50.39 | 4,312,042 |
2024-01-19 | $50.38 | $50.39 | $50.37 | $50.38 | $50.38 | 3,690,836 |
2024-01-18 | $50.37 | $50.38 | $50.37 | $50.38 | $50.38 | 3,344,407 |
2024-01-17 | $50.36 | $50.37 | $50.35 | $50.35 | $50.35 | 3,162,904 |
2024-01-16 | $50.37 | $50.39 | $50.37 | $50.37 | $50.37 | 3,401,885 |
2024-01-12 | $50.36 | $50.38 | $50.36 | $50.37 | $50.37 | 4,344,208 |
2024-01-11 | $50.32 | $50.34 | $50.31 | $50.33 | $50.33 | 4,436,431 |
2024-01-10 | $50.29 | $50.31 | $50.28 | $50.28 | $50.28 | 2,565,093 |
2024-01-09 | $50.27 | $50.29 | $50.27 | $50.28 | $50.28 | 4,058,456 |
2024-01-08 | $50.26 | $50.28 | $50.26 | $50.26 | $50.26 | 3,169,545 |
2024-01-05 | $50.25 | $50.27 | $50.24 | $50.25 | $50.25 | 3,086,488 |
2024-01-04 | $50.25 | $50.26 | $50.24 | $50.25 | $50.25 | 3,181,602 |
2024-01-03 | $50.24 | $50.25 | $50.23 | $50.24 | $50.24 | 4,199,653 |
2024-01-02 | $50.24 | $50.25 | $50.23 | $50.23 | $50.23 | 3,802,828 |
2023-12-29 | $50.22 | $50.24 | $50.22 | $50.23 | $50.23 | 4,946,477 |
2023-12-28 | $50.22 | $50.23 | $50.21 | $50.22 | $50.22 | 5,088,290 |
2023-12-27 | $50.43 | $50.45 | $50.42 | $50.44 | $50.20 | 3,673,897 |
2023-12-26 | $50.41 | $50.42 | $50.40 | $50.42 | $50.18 | 4,186,606 |
2023-12-22 | $50.41 | $50.42 | $50.39 | $50.41 | $50.17 | 5,392,268 |
2023-12-21 | $50.40 | $50.41 | $50.38 | $50.40 | $50.16 | 4,420,788 |
2023-12-20 | $50.35 | $50.37 | $50.34 | $50.37 | $50.13 | 13,673,387 |
2023-12-19 | $50.33 | $50.35 | $50.33 | $50.34 | $50.10 | 4,754,420 |
2023-12-18 | $50.36 | $50.36 | $50.31 | $50.32 | $50.08 | 5,036,090 |
2023-12-15 | $50.32 | $50.34 | $50.31 | $50.32 | $50.08 | 4,305,350 |
2023-12-14 | $50.30 | $50.33 | $50.30 | $50.32 | $50.08 | 11,366,564 |
2023-12-13 | $50.24 | $50.29 | $50.23 | $50.29 | $50.05 | 4,413,173 |
2023-12-12 | $50.22 | $50.23 | $50.20 | $50.22 | $49.98 | 3,776,685 |
2023-12-11 | $50.21 | $50.22 | $50.20 | $50.20 | $49.96 | 2,804,253 |
2023-12-08 | $50.20 | $50.21 | $50.19 | $50.20 | $49.96 | 3,539,540 |
2023-12-07 | $50.21 | $50.22 | $50.20 | $50.21 | $49.97 | 2,698,597 |
2023-12-06 | $50.21 | $50.21 | $50.19 | $50.19 | $49.95 | 3,055,578 |
2023-12-05 | $50.17 | $50.19 | $50.17 | $50.19 | $49.95 | 3,224,909 |
2023-12-04 | $50.16 | $50.17 | $50.16 | $50.16 | $49.92 | 6,453,237 |
2023-12-01 | $50.16 | $50.16 | $50.13 | $50.16 | $49.92 | 4,444,987 |
2023-11-30 | $50.34 | $50.36 | $50.34 | $50.34 | $49.88 | 7,431,675 |
2023-11-29 | $50.33 | $50.34 | $50.32 | $50.33 | $49.87 | 7,441,750 |
2023-11-28 | $50.28 | $50.31 | $50.28 | $50.31 | $49.85 | 2,730,078 |
2023-11-27 | $50.26 | $50.28 | $50.26 | $50.28 | $49.82 | 2,397,431 |
2023-11-24 | $50.26 | $50.27 | $50.24 | $50.24 | $50.24 | 1,018,198 |
2023-11-22 | $50.24 | $50.25 | $50.23 | $50.25 | $50.25 | 3,028,272 |
2023-11-21 | $50.22 | $50.25 | $50.22 | $50.22 | $50.22 | 2,920,809 |
2023-11-20 | $50.21 | $50.22 | $50.20 | $50.21 | $50.21 | 2,901,350 |
2023-11-17 | $50.19 | $50.20 | $50.18 | $50.19 | $50.19 | 4,138,959 |
2023-11-16 | $50.19 | $50.21 | $50.19 | $50.20 | $50.20 | 3,827,809 |
2023-11-15 | $50.17 | $50.18 | $50.16 | $50.18 | $50.18 | 4,740,990 |
2023-11-14 | $50.15 | $50.17 | $50.15 | $50.17 | $50.17 | 3,144,923 |
2023-11-13 | $50.10 | $50.12 | $50.09 | $50.12 | $50.12 | 2,809,628 |
2023-11-10 | $50.10 | $50.11 | $50.09 | $50.09 | $50.09 | 2,234,777 |
2023-11-09 | $50.09 | $50.10 | $50.08 | $50.08 | $50.08 | 2,629,988 |
2023-11-08 | $50.08 | $50.09 | $50.08 | $50.08 | $50.08 | 3,389,279 |
2023-11-07 | $50.07 | $50.08 | $50.06 | $50.07 | $50.07 | 3,746,538 |
2023-11-06 | $50.06 | $50.08 | $50.05 | $50.05 | $50.05 | 16,242,080 |
2023-11-03 | $50.05 | $50.07 | $50.04 | $50.06 | $50.06 | 5,226,499 |
2023-11-02 | $50.02 | $50.04 | $50.02 | $50.02 | $50.02 | 4,789,184 |
2023-11-01 | $49.97 | $50.00 | $49.97 | $50.00 | $50.00 | 5,723,946 |
2023-10-31 | $50.20 | $50.21 | $50.20 | $50.20 | $49.98 | 3,246,583 |
2023-10-30 | $50.20 | $50.21 | $50.20 | $50.20 | $49.98 | 2,582,269 |
2023-10-27 | $50.19 | $50.21 | $50.18 | $50.21 | $49.99 | 3,018,523 |
2023-10-26 | $50.18 | $50.19 | $50.18 | $50.18 | $49.96 | 3,033,612 |
2023-10-25 | $50.17 | $50.18 | $50.16 | $50.16 | $49.94 | 3,068,248 |
2023-10-24 | $50.16 | $50.18 | $50.16 | $50.18 | $49.96 | 3,212,875 |
2023-10-23 | $50.14 | $50.16 | $50.14 | $50.16 | $49.94 | 4,198,459 |
2023-10-20 | $50.12 | $50.14 | $50.10 | $50.14 | $50.14 | 6,159,525 |
2023-10-19 | $50.09 | $50.10 | $50.08 | $50.10 | $50.10 | 3,098,237 |
2023-10-18 | $50.10 | $50.10 | $50.08 | $50.08 | $50.08 | 2,810,231 |
2023-10-17 | $50.09 | $50.10 | $50.08 | $50.08 | $50.08 | 2,381,485 |
2023-10-16 | $50.10 | $50.10 | $50.09 | $50.09 | $50.09 | 2,585,298 |
2023-10-13 | $50.09 | $50.09 | $50.08 | $50.08 | $50.08 | 3,145,863 |
2023-10-12 | $50.07 | $50.09 | $50.07 | $50.07 | $50.07 | 2,488,584 |
2023-10-11 | $50.07 | $50.08 | $50.07 | $50.07 | $50.07 | 2,476,057 |
2023-10-10 | $50.06 | $50.07 | $50.06 | $50.07 | $50.07 | 2,761,009 |
2023-10-09 | $50.05 | $50.06 | $50.03 | $50.06 | $50.06 | 2,305,265 |
2023-10-06 | $50.04 | $50.04 | $50.02 | $50.02 | $50.02 | 2,968,579 |
2023-10-05 | $50.05 | $50.05 | $50.03 | $50.04 | $50.04 | 3,179,565 |
2023-10-04 | $49.96 | $50.02 | $49.96 | $50.02 | $50.02 | 16,526,006 |
2023-10-03 | $49.98 | $49.99 | $49.96 | $49.96 | $49.96 | 5,968,322 |
2023-10-02 | $49.99 | $50.00 | $49.97 | $49.97 | $49.97 | 5,598,124 |
2023-09-29 | $50.20 | $50.22 | $50.18 | $50.18 | $49.97 | 5,172,459 |
2023-09-28 | $50.18 | $50.20 | $50.18 | $50.20 | $49.99 | 3,485,018 |
2023-09-27 | $50.18 | $50.20 | $50.17 | $50.17 | $49.96 | 2,852,509 |
2023-09-26 | $50.17 | $50.19 | $50.17 | $50.17 | $49.96 | 3,659,775 |
2023-09-25 | $50.17 | $50.18 | $50.16 | $50.17 | $49.96 | 3,323,834 |
2023-09-22 | $50.16 | $50.18 | $50.15 | $50.17 | $49.96 | 5,949,045 |
2023-09-21 | $50.13 | $50.17 | $50.12 | $50.15 | $49.94 | 8,697,811 |
2023-09-20 | $50.13 | $50.14 | $50.12 | $50.12 | $50.12 | 3,192,823 |
2023-09-19 | $50.13 | $50.14 | $50.12 | $50.13 | $50.13 | 2,101,791 |
2023-09-18 | $50.11 | $50.13 | $50.10 | $50.11 | $50.11 | 2,944,807 |
2023-09-15 | $50.11 | $50.12 | $50.10 | $50.11 | $50.11 | 1,957,781 |
2023-09-14 | $50.10 | $50.11 | $50.10 | $50.11 | $50.11 | 2,765,488 |
2023-09-13 | $50.08 | $50.10 | $50.08 | $50.10 | $50.10 | 2,594,471 |
2023-09-12 | $50.08 | $50.09 | $50.07 | $50.08 | $50.08 | 3,637,855 |
2023-09-11 | $50.08 | $50.09 | $50.06 | $50.06 | $50.06 | 4,555,887 |
2023-09-08 | $50.06 | $50.08 | $50.06 | $50.07 | $50.07 | 3,264,635 |
2023-09-07 | $50.05 | $50.07 | $50.04 | $50.07 | $50.07 | 3,738,716 |
2023-09-06 | $50.05 | $50.05 | $50.03 | $50.04 | $50.04 | 3,783,902 |
2023-09-05 | $50.03 | $50.04 | $50.02 | $50.02 | $50.02 | 3,236,288 |
2023-09-01 | $50.04 | $50.06 | $50.02 | $50.04 | $50.04 | 3,160,792 |
2023-08-31 | $50.26 | $50.26 | $50.24 | $50.25 | $50.03 | 2,806,946 |
2023-08-30 | $50.23 | $50.24 | $50.22 | $50.23 | $50.01 | 2,554,741 |
2023-08-29 | $50.19 | $50.22 | $50.18 | $50.22 | $50.00 | 2,660,778 |
2023-08-28 | $50.18 | $50.18 | $50.16 | $50.18 | $49.96 | 2,976,067 |
2023-08-25 | $50.17 | $50.18 | $50.16 | $50.17 | $49.95 | 2,596,553 |
2023-08-24 | $50.16 | $50.17 | $50.15 | $50.16 | $49.94 | 2,620,377 |
2023-08-23 | $50.14 | $50.17 | $50.13 | $50.16 | $49.94 | 2,740,673 |
2023-08-22 | $50.13 | $50.14 | $50.12 | $50.12 | $49.90 | 2,476,996 |
2023-08-21 | $50.13 | $50.14 | $50.11 | $50.11 | $49.89 | 5,487,825 |
2023-08-18 | $50.11 | $50.13 | $50.10 | $50.12 | $49.90 | 3,690,992 |
2023-08-17 | $50.09 | $50.11 | $50.09 | $50.10 | $49.88 | 4,927,175 |
2023-08-16 | $50.11 | $50.11 | $50.09 | $50.09 | $49.87 | 2,766,660 |
2023-08-15 | $50.09 | $50.11 | $50.09 | $50.10 | $49.88 | 6,181,013 |
2023-08-14 | $50.09 | $50.09 | $50.08 | $50.09 | $49.87 | 2,323,845 |
2023-08-11 | $50.09 | $50.10 | $50.08 | $50.09 | $49.87 | 2,154,802 |
2023-08-10 | $50.11 | $50.12 | $50.07 | $50.08 | $49.86 | 5,856,937 |
2023-08-09 | $50.08 | $50.10 | $50.08 | $50.08 | $49.86 | 2,968,699 |
2023-08-08 | $50.08 | $50.10 | $50.07 | $50.08 | $49.86 | 6,120,602 |
2023-08-07 | $50.07 | $50.08 | $50.06 | $50.07 | $49.85 | 3,318,131 |
2023-08-04 | $50.04 | $50.06 | $50.03 | $50.06 | $49.84 | 4,165,928 |
2023-08-03 | $50.03 | $50.05 | $50.02 | $50.03 | $49.81 | 5,616,580 |
2023-08-02 | $50.00 | $50.03 | $50.00 | $50.02 | $49.80 | 3,136,851 |
2023-08-01 | $50.00 | $50.02 | $50.00 | $50.00 | $49.78 | 3,644,560 |
2023-07-31 | $50.20 | $50.21 | $50.20 | $50.20 | $49.78 | 2,366,768 |
2023-07-28 | $50.17 | $50.18 | $50.17 | $50.18 | $49.76 | 2,455,716 |
2023-07-27 | $50.17 | $50.18 | $50.16 | $50.16 | $49.74 | 3,595,788 |
2023-07-26 | $50.14 | $50.17 | $50.14 | $50.16 | $49.74 | 2,416,924 |
2023-07-25 | $50.13 | $50.14 | $50.12 | $50.14 | $49.72 | 2,555,299 |
2023-07-24 | $50.13 | $50.14 | $50.12 | $50.13 | $49.71 | 2,354,577 |
2023-07-21 | $50.11 | $50.12 | $50.11 | $50.11 | $49.69 | 2,671,235 |
2023-07-20 | $50.11 | $50.13 | $50.11 | $50.12 | $49.70 | 2,879,645 |
2023-07-19 | $50.12 | $50.13 | $50.11 | $50.13 | $49.71 | 3,044,667 |
2023-07-18 | $50.10 | $50.13 | $50.09 | $50.11 | $49.69 | 2,615,898 |
2023-07-17 | $50.10 | $50.11 | $50.09 | $50.09 | $49.67 | 3,207,848 |
2023-07-14 | $50.09 | $50.11 | $50.08 | $50.09 | $49.67 | 3,016,665 |
2023-07-13 | $50.07 | $50.10 | $50.07 | $50.10 | $49.68 | 2,917,466 |
2023-07-12 | $50.04 | $50.07 | $50.03 | $50.06 | $49.64 | 3,837,674 |
2023-07-11 | $50.02 | $50.02 | $50.01 | $50.02 | $49.60 | 3,394,369 |
2023-07-10 | $49.98 | $50.00 | $49.97 | $50.00 | $49.58 | 3,441,033 |
2023-07-07 | $49.97 | $49.98 | $49.96 | $49.97 | $49.97 | 2,779,159 |
2023-07-06 | $49.95 | $49.96 | $49.93 | $49.95 | $49.95 | 5,074,676 |
2023-07-05 | $49.95 | $49.97 | $49.95 | $49.96 | $49.96 | 5,972,321 |
2023-07-03 | $49.94 | $49.95 | $49.93 | $49.94 | $49.94 | 2,326,346 |
2023-06-30 | $50.13 | $50.14 | $50.13 | $50.14 | $49.94 | 4,664,749 |
2023-06-29 | $50.14 | $50.15 | $50.13 | $50.13 | $49.93 | 3,930,895 |
2023-06-28 | $50.14 | $50.14 | $50.13 | $50.14 | $50.14 | 4,181,721 |
2023-06-27 | $50.15 | $50.15 | $50.13 | $50.13 | $50.13 | 3,145,959 |
2023-06-26 | $50.14 | $50.14 | $50.13 | $50.14 | $50.14 | 3,000,701 |
2023-06-23 | $50.12 | $50.15 | $50.11 | $50.12 | $50.12 | 11,636,859 |
2023-06-22 | $50.10 | $50.12 | $50.10 | $50.11 | $50.11 | 4,073,666 |
2023-06-21 | $50.10 | $50.10 | $50.09 | $50.10 | $50.10 | 4,121,746 |
2023-06-20 | $50.08 | $50.10 | $50.08 | $50.09 | $50.09 | 3,661,004 |
2023-06-16 | $50.08 | $50.09 | $50.06 | $50.08 | $50.08 | 4,166,068 |
2023-06-15 | $50.05 | $50.08 | $50.05 | $50.07 | $50.07 | 3,907,585 |
2023-06-14 | $50.05 | $50.07 | $50.03 | $50.04 | $50.04 | 3,832,594 |
2023-06-13 | $50.08 | $50.08 | $50.05 | $50.05 | $50.05 | 3,628,852 |
2023-06-12 | $50.06 | $50.07 | $50.04 | $50.05 | $50.05 | 3,518,753 |
2023-06-09 | $50.06 | $50.07 | $50.05 | $50.06 | $50.06 | 3,360,556 |
2023-06-08 | $50.06 | $50.07 | $50.05 | $50.06 | $50.06 | 3,392,933 |
2023-06-07 | $50.04 | $50.05 | $50.02 | $50.04 | $50.04 | 5,211,088 |
2023-06-06 | $50.05 | $50.06 | $50.03 | $50.04 | $50.04 | 6,234,123 |
2023-06-05 | $50.03 | $50.06 | $50.02 | $50.05 | $50.05 | 4,716,196 |
2023-06-02 | $50.06 | $50.07 | $50.03 | $50.04 | $50.04 | 7,811,133 |
2023-06-01 | $50.07 | $50.07 | $50.04 | $50.05 | $50.05 | 3,720,593 |
2023-05-31 | $50.21 | $50.24 | $50.21 | $50.23 | $50.03 | 5,935,145 |
2023-05-30 | $50.15 | $50.20 | $50.14 | $50.20 | $50.00 | 11,064,090 |
2023-05-26 | $50.16 | $50.17 | $50.14 | $50.14 | $49.94 | 3,950,280 |
2023-05-25 | $50.20 | $50.21 | $50.17 | $50.18 | $49.98 | 3,875,616 |
2023-05-24 | $50.22 | $50.23 | $50.22 | $50.23 | $50.03 | 5,238,964 |
2023-05-23 | $50.22 | $50.22 | $50.20 | $50.22 | $50.02 | 3,365,734 |
2023-05-22 | $50.21 | $50.22 | $50.20 | $50.21 | $50.01 | 2,934,561 |
2023-05-19 | $50.22 | $50.23 | $50.20 | $50.20 | $50.20 | 5,185,579 |
2023-05-18 | $50.24 | $50.24 | $50.21 | $50.21 | $50.21 | 3,504,460 |
2023-05-17 | $50.26 | $50.28 | $50.24 | $50.24 | $50.24 | 4,609,774 |
2023-05-16 | $50.26 | $50.27 | $50.26 | $50.26 | $50.26 | 3,363,525 |
2023-05-15 | $50.29 | $50.29 | $50.26 | $50.27 | $50.27 | 3,371,653 |
2023-05-12 | $50.29 | $50.29 | $50.27 | $50.27 | $50.27 | 2,812,962 |
2023-05-11 | $50.27 | $50.29 | $50.26 | $50.28 | $50.28 | 3,184,050 |
2023-05-10 | $50.23 | $50.25 | $50.22 | $50.24 | $50.24 | 2,829,719 |
2023-05-09 | $50.22 | $50.24 | $50.22 | $50.23 | $50.23 | 2,647,231 |
2023-05-08 | $50.27 | $50.27 | $50.22 | $50.22 | $50.22 | 5,219,193 |
2023-05-05 | $50.24 | $50.27 | $50.24 | $50.25 | $50.25 | 7,400,678 |
2023-05-04 | $50.23 | $50.28 | $50.23 | $50.26 | $50.26 | 3,622,761 |
2023-05-03 | $50.18 | $50.21 | $50.18 | $50.21 | $50.21 | 4,622,685 |
2023-05-02 | $50.15 | $50.19 | $50.13 | $50.17 | $50.17 | 4,290,332 |
2023-05-01 | $50.20 | $50.22 | $50.13 | $50.13 | $50.13 | 4,291,792 |
2023-04-28 | $50.35 | $50.37 | $50.33 | $50.35 | $50.35 | 4,367,045 |
2023-04-27 | $50.34 | $50.35 | $50.33 | $50.34 | $50.34 | 3,089,027 |
2023-04-26 | $50.36 | $50.37 | $50.34 | $50.36 | $50.36 | 4,195,435 |
2023-04-25 | $50.30 | $50.34 | $50.30 | $50.34 | $50.34 | 4,368,028 |
2023-04-24 | $50.28 | $50.30 | $50.27 | $50.30 | $50.30 | 3,156,556 |
2023-04-21 | $50.27 | $50.28 | $50.25 | $50.26 | $50.26 | 3,312,455 |
2023-04-20 | $50.24 | $50.26 | $50.23 | $50.26 | $50.26 | 3,479,990 |
2023-04-19 | $50.23 | $50.24 | $50.22 | $50.23 | $50.23 | 2,492,466 |
2023-04-18 | $50.24 | $50.25 | $50.22 | $50.22 | $50.22 | 3,250,729 |
2023-04-17 | $50.25 | $50.25 | $50.23 | $50.24 | $50.24 | 3,547,525 |
2023-04-14 | $50.26 | $50.27 | $50.25 | $50.25 | $50.25 | 2,974,169 |
2023-04-13 | $50.26 | $50.28 | $50.25 | $50.27 | $50.27 | 4,064,121 |
2023-04-12 | $50.24 | $50.25 | $50.23 | $50.24 | $50.24 | 4,437,516 |
2023-04-11 | $50.22 | $50.23 | $50.20 | $50.22 | $50.22 | 3,236,586 |
2023-04-10 | $50.25 | $50.27 | $50.22 | $50.23 | $50.23 | 4,406,423 |
2023-04-06 | $50.31 | $50.31 | $50.27 | $50.27 | $50.27 | 4,935,746 |
2023-04-05 | $50.26 | $50.30 | $50.24 | $50.27 | $50.27 | 6,482,473 |
2023-04-04 | $50.17 | $50.22 | $50.17 | $50.21 | $50.21 | 6,286,072 |
2023-04-03 | $50.14 | $50.18 | $50.13 | $50.17 | $50.17 | 4,962,457 |
2023-03-31 | $50.30 | $50.33 | $50.30 | $50.32 | $50.14 | 6,848,918 |
2023-03-30 | $50.30 | $50.31 | $50.29 | $50.30 | $50.12 | 3,047,484 |
2023-03-29 | $50.30 | $50.31 | $50.29 | $50.30 | $50.12 | 4,179,146 |
2023-03-28 | $50.32 | $50.34 | $50.28 | $50.30 | $50.12 | 10,683,860 |
2023-03-27 | $50.38 | $50.38 | $50.35 | $50.36 | $50.36 | 4,865,570 |
2023-03-24 | $50.39 | $50.40 | $50.36 | $50.36 | $50.36 | 3,324,018 |
2023-03-23 | $50.32 | $50.37 | $50.31 | $50.36 | $50.36 | 3,392,457 |
2023-03-22 | $50.28 | $50.33 | $50.26 | $50.31 | $50.31 | 4,328,687 |
2023-03-21 | $50.30 | $50.31 | $50.27 | $50.29 | $50.29 | 6,211,040 |
2023-03-20 | $50.34 | $50.35 | $50.32 | $50.32 | $50.32 | 4,738,873 |
2023-03-17 | $50.28 | $50.29 | $50.23 | $50.29 | $50.29 | 9,801,753 |
2023-03-16 | $50.36 | $50.37 | $50.32 | $50.32 | $50.32 | 4,474,383 |
2023-03-15 | $50.31 | $50.35 | $50.30 | $50.33 | $50.33 | 5,077,547 |
2023-03-14 | $50.28 | $50.30 | $50.20 | $50.24 | $50.24 | 18,425,473 |
2023-03-13 | $50.29 | $50.30 | $50.26 | $50.27 | $50.27 | 7,562,392 |
2023-03-10 | $50.18 | $50.23 | $50.17 | $50.22 | $50.22 | 7,245,399 |
2023-03-09 | $50.15 | $50.16 | $50.14 | $50.16 | $50.16 | 3,107,217 |
2023-03-08 | $50.15 | $50.16 | $50.13 | $50.14 | $50.14 | 3,627,589 |
2023-03-07 | $50.17 | $50.18 | $50.14 | $50.15 | $50.15 | 4,626,948 |
2023-03-06 | $50.18 | $50.19 | $50.16 | $50.16 | $50.16 | 6,787,965 |
2023-03-03 | $50.16 | $50.17 | $50.15 | $50.15 | $50.15 | 4,314,176 |
2023-03-02 | $50.15 | $50.15 | $50.14 | $50.14 | $50.14 | 3,908,045 |
2023-03-01 | $50.16 | $50.16 | $50.13 | $50.14 | $50.14 | 4,599,754 |
2023-02-28 | $50.29 | $50.31 | $50.29 | $50.30 | $50.15 | 4,020,905 |
2023-02-27 | $50.29 | $50.30 | $50.28 | $50.29 | $50.29 | 5,593,823 |
2023-02-24 | $50.30 | $50.30 | $50.27 | $50.27 | $50.27 | 3,790,120 |
2023-02-23 | $50.30 | $50.30 | $50.28 | $50.30 | $50.30 | 3,763,917 |
2023-02-22 | $50.29 | $50.30 | $50.28 | $50.29 | $50.29 | 9,549,280 |
2023-02-21 | $50.30 | $50.30 | $50.28 | $50.30 | $50.30 | 11,557,258 |
2023-02-17 | $50.27 | $50.29 | $50.27 | $50.28 | $50.28 | 7,336,670 |
2023-02-16 | $50.26 | $50.28 | $50.26 | $50.27 | $50.27 | 4,117,158 |
2023-02-15 | $50.26 | $50.27 | $50.25 | $50.26 | $50.26 | 5,308,601 |
2023-02-14 | $50.25 | $50.26 | $50.24 | $50.25 | $50.25 | 3,785,947 |
2023-02-13 | $50.25 | $50.25 | $50.22 | $50.24 | $50.24 | 7,874,830 |
2023-02-10 | $50.24 | $50.25 | $50.24 | $50.24 | $50.24 | 3,105,500 |
2023-02-09 | $50.24 | $50.25 | $50.23 | $50.23 | $50.23 | 6,385,002 |
2023-02-08 | $50.22 | $50.23 | $50.21 | $50.22 | $50.22 | 4,146,422 |
2023-02-07 | $50.21 | $50.23 | $50.21 | $50.21 | $50.21 | 4,355,412 |
2023-02-06 | $50.22 | $50.22 | $50.20 | $50.21 | $50.21 | 5,165,720 |
2023-02-03 | $50.23 | $50.24 | $50.22 | $50.22 | $50.22 | 9,752,405 |
2023-02-02 | $50.22 | $50.24 | $50.22 | $50.23 | $50.23 | 7,648,857 |
2023-02-01 | $50.21 | $50.22 | $50.19 | $50.21 | $50.21 | 7,840,460 |
2023-01-31 | $50.36 | $50.37 | $50.35 | $50.36 | $50.19 | 5,110,599 |
2023-01-30 | $50.35 | $50.35 | $50.33 | $50.34 | $50.17 | 9,816,229 |
2023-01-27 | $50.36 | $50.37 | $50.33 | $50.33 | $50.16 | 6,952,284 |
2023-01-26 | $50.36 | $50.36 | $50.34 | $50.35 | $50.18 | 5,767,218 |
2023-01-25 | $50.33 | $50.34 | $50.32 | $50.34 | $50.17 | 4,211,752 |
2023-01-24 | $50.33 | $50.33 | $50.32 | $50.32 | $50.15 | 3,495,460 |
2023-01-23 | $50.31 | $50.32 | $50.31 | $50.32 | $50.15 | 4,480,082 |
2023-01-20 | $50.30 | $50.32 | $50.30 | $50.31 | $50.14 | 5,182,415 |
2023-01-19 | $50.28 | $50.31 | $50.27 | $50.29 | $50.12 | 16,275,232 |
2023-01-18 | $50.27 | $50.28 | $50.26 | $50.26 | $50.09 | 4,531,585 |
2023-01-17 | $50.23 | $50.24 | $50.22 | $50.24 | $50.07 | 4,345,163 |
2023-01-13 | $50.23 | $50.23 | $50.21 | $50.21 | $50.04 | 7,118,150 |
2023-01-12 | $50.21 | $50.22 | $50.20 | $50.22 | $50.05 | 4,962,639 |
2023-01-11 | $50.21 | $50.21 | $50.18 | $50.19 | $50.02 | 10,581,357 |
2023-01-10 | $50.19 | $50.21 | $50.19 | $50.19 | $50.02 | 10,038,755 |
2023-01-09 | $50.17 | $50.20 | $50.17 | $50.18 | $50.01 | 13,944,319 |
2023-01-06 | $50.17 | $50.18 | $50.16 | $50.17 | $50.00 | 3,237,853 |
2023-01-05 | $50.14 | $50.16 | $50.14 | $50.15 | $49.98 | 4,526,974 |
2023-01-04 | $50.15 | $50.15 | $50.14 | $50.14 | $49.97 | 4,799,855 |
2023-01-03 | $50.14 | $50.14 | $50.12 | $50.12 | $49.95 | 6,112,966 |
2022-12-30 | $50.13 | $50.14 | $50.11 | $50.13 | $49.96 | 5,806,458 |
2022-12-29 | $50.12 | $50.13 | $50.10 | $50.12 | $50.12 | 6,356,941 |
2022-12-28 | $50.24 | $50.24 | $50.23 | $50.23 | $50.09 | 6,319,822 |
2022-12-27 | $50.22 | $50.23 | $50.22 | $50.22 | $50.08 | 3,355,883 |
2022-12-23 | $50.22 | $50.22 | $50.21 | $50.22 | $50.08 | 3,735,706 |
2022-12-22 | $50.19 | $50.21 | $50.19 | $50.21 | $50.07 | 5,328,853 |
2022-12-21 | $50.19 | $50.20 | $50.18 | $50.20 | $50.06 | 5,500,187 |
2022-12-20 | $50.18 | $50.19 | $50.17 | $50.18 | $50.04 | 5,044,151 |
2022-12-19 | $50.17 | $50.17 | $50.16 | $50.16 | $50.02 | 5,509,948 |
2022-12-16 | $50.14 | $50.16 | $50.13 | $50.16 | $50.02 | 4,590,020 |
2022-12-15 | $50.13 | $50.14 | $50.12 | $50.14 | $50.00 | 5,875,239 |
2022-12-14 | $50.23 | $50.24 | $50.21 | $50.21 | $49.98 | 6,973,259 |
2022-12-13 | $50.22 | $50.23 | $50.21 | $50.21 | $50.21 | 4,448,709 |
2022-12-12 | $50.20 | $50.21 | $50.19 | $50.19 | $50.19 | 3,872,666 |
2022-12-09 | $50.20 | $50.21 | $50.19 | $50.19 | $50.19 | 14,437,507 |
2022-12-08 | $50.18 | $50.20 | $50.17 | $50.19 | $50.19 | 6,413,192 |
2022-12-07 | $50.17 | $50.18 | $50.16 | $50.17 | $50.17 | 4,203,647 |
2022-12-06 | $50.15 | $50.17 | $50.15 | $50.16 | $50.16 | 5,042,748 |
2022-12-05 | $50.15 | $50.16 | $50.14 | $50.14 | $50.14 | 4,697,391 |
2022-12-02 | $50.14 | $50.16 | $50.12 | $50.15 | $50.15 | 5,644,300 |
2022-12-01 | $50.13 | $50.13 | $50.11 | $50.13 | $50.13 | 6,094,945 |
2022-11-30 | $50.23 | $50.26 | $50.23 | $50.25 | $50.12 | 5,115,396 |
2022-11-29 | $50.22 | $50.24 | $50.22 | $50.23 | $50.10 | 3,274,737 |
2022-11-28 | $50.21 | $50.23 | $50.21 | $50.22 | $50.09 | 4,335,272 |
2022-11-25 | $50.21 | $50.22 | $50.19 | $50.20 | $50.07 | 1,821,064 |
2022-11-23 | $50.20 | $50.21 | $50.19 | $50.21 | $50.08 | 3,006,575 |
2022-11-22 | $50.17 | $50.19 | $50.17 | $50.18 | $50.05 | 5,155,593 |
2022-11-21 | $50.17 | $50.17 | $50.16 | $50.16 | $50.03 | 4,854,472 |
2022-11-18 | $50.15 | $50.16 | $50.14 | $50.15 | $50.02 | 2,850,425 |
2022-11-17 | $50.14 | $50.15 | $50.13 | $50.15 | $50.02 | 4,382,961 |
2022-11-16 | $50.13 | $50.15 | $50.13 | $50.13 | $50.00 | 3,701,556 |
2022-11-15 | $50.12 | $50.14 | $50.12 | $50.13 | $50.00 | 6,131,540 |
2022-11-14 | $50.09 | $50.11 | $50.09 | $50.10 | $49.97 | 3,384,329 |
2022-11-11 | $50.10 | $50.11 | $50.08 | $50.10 | $49.97 | 3,499,843 |
2022-11-10 | $50.07 | $50.10 | $50.07 | $50.08 | $49.95 | 5,008,211 |
2022-11-09 | $50.06 | $50.07 | $50.05 | $50.07 | $49.94 | 6,813,313 |
2022-11-08 | $50.06 | $50.07 | $50.05 | $50.07 | $49.94 | 4,791,298 |
2022-11-07 | $50.03 | $50.05 | $50.03 | $50.03 | $49.90 | 2,694,614 |
2022-11-04 | $50.01 | $50.04 | $50.01 | $50.04 | $49.91 | 4,122,295 |
2022-11-03 | $50.02 | $50.02 | $50.00 | $50.00 | $49.87 | 3,856,611 |
2022-11-02 | $50.01 | $50.02 | $50.00 | $50.01 | $49.88 | 3,672,739 |
2022-11-01 | $50.00 | $50.02 | $49.99 | $50.00 | $49.87 | 3,768,956 |
2022-10-31 | $50.09 | $50.10 | $50.09 | $50.09 | $49.84 | 5,214,153 |
2022-10-28 | $50.10 | $50.11 | $50.07 | $50.08 | $49.83 | 22,786,420 |
2022-10-27 | $50.12 | $50.12 | $50.10 | $50.10 | $49.85 | 3,716,773 |
2022-10-26 | $50.12 | $50.12 | $50.09 | $50.09 | $49.84 | 4,214,643 |
2022-10-25 | $50.11 | $50.12 | $50.10 | $50.12 | $49.87 | 3,689,868 |
2022-10-24 | $50.10 | $50.11 | $50.09 | $50.09 | $49.84 | 4,167,749 |
2022-10-21 | $50.09 | $50.12 | $50.08 | $50.11 | $50.11 | 10,119,762 |
2022-10-20 | $50.08 | $50.09 | $50.07 | $50.08 | $50.08 | 4,463,017 |
2022-10-19 | $50.09 | $50.09 | $50.07 | $50.08 | $50.08 | 3,128,523 |
2022-10-18 | $50.09 | $50.10 | $50.08 | $50.08 | $50.08 | 4,006,303 |
2022-10-17 | $50.07 | $50.08 | $50.06 | $50.08 | $50.08 | 3,433,779 |
2022-10-14 | $50.08 | $50.09 | $50.06 | $50.06 | $50.06 | 3,346,859 |
2022-10-13 | $50.08 | $50.09 | $50.07 | $50.08 | $50.08 | 3,393,447 |
2022-10-12 | $50.08 | $50.10 | $50.07 | $50.09 | $50.09 | 3,912,628 |
2022-10-11 | $50.08 | $50.09 | $50.07 | $50.07 | $50.07 | 3,524,902 |
2022-10-10 | $50.09 | $50.09 | $50.06 | $50.07 | $50.07 | 3,063,126 |
2022-10-07 | $50.08 | $50.08 | $50.07 | $50.07 | $50.07 | 3,583,234 |
2022-10-06 | $50.09 | $50.09 | $50.07 | $50.07 | $50.07 | 3,306,831 |
2022-10-05 | $50.07 | $50.08 | $50.06 | $50.06 | $50.06 | 3,639,694 |
2022-10-04 | $50.07 | $50.08 | $50.06 | $50.07 | $50.07 | 6,244,185 |
2022-10-03 | $50.08 | $50.08 | $50.05 | $50.05 | $50.05 | 7,628,058 |
2022-09-30 | $50.16 | $50.16 | $50.14 | $50.16 | $50.16 | 5,172,913 |
2022-09-29 | $50.17 | $50.17 | $50.14 | $50.14 | $50.14 | 6,480,700 |
2022-09-28 | $50.17 | $50.19 | $50.16 | $50.18 | $50.18 | 5,872,679 |
2022-09-27 | $50.16 | $50.16 | $50.14 | $50.15 | $50.15 | 6,049,485 |
2022-09-26 | $50.13 | $50.15 | $50.12 | $50.14 | $50.14 | 6,152,522 |
2022-09-23 | $50.15 | $50.17 | $50.14 | $50.15 | $50.15 | 11,700,861 |
2022-09-22 | $50.16 | $50.16 | $50.14 | $50.15 | $50.15 | 5,285,860 |
2022-09-21 | $50.15 | $50.16 | $50.14 | $50.15 | $50.15 | 3,568,168 |
2022-09-20 | $50.14 | $50.16 | $50.14 | $50.14 | $50.14 | 3,443,333 |
2022-09-19 | $50.13 | $50.15 | $50.13 | $50.14 | $50.14 | 3,282,089 |
2022-09-16 | $50.15 | $50.16 | $50.13 | $50.14 | $50.14 | 8,713,595 |
2022-09-15 | $50.17 | $50.17 | $50.14 | $50.15 | $50.15 | 3,039,690 |
2022-09-14 | $50.15 | $50.17 | $50.15 | $50.16 | $50.16 | 2,636,661 |
2022-09-13 | $50.16 | $50.17 | $50.15 | $50.15 | $50.15 | 3,221,173 |
2022-09-12 | $50.17 | $50.18 | $50.16 | $50.16 | $50.16 | 7,060,680 |
2022-09-09 | $50.16 | $50.17 | $50.16 | $50.17 | $50.17 | 2,550,544 |
2022-09-08 | $50.16 | $50.17 | $50.15 | $50.16 | $50.16 | 3,518,636 |
2022-09-07 | $50.14 | $50.17 | $50.14 | $50.16 | $50.16 | 3,575,242 |
2022-09-06 | $50.16 | $50.16 | $50.13 | $50.14 | $50.14 | 3,185,956 |
2022-09-02 | $50.13 | $50.16 | $50.13 | $50.16 | $50.16 | 3,196,152 |
2022-09-01 | $50.14 | $50.14 | $50.11 | $50.14 | $50.14 | 3,935,534 |
2022-08-31 | $50.22 | $50.23 | $50.19 | $50.21 | $50.13 | 8,500,024 |
2022-08-30 | $50.22 | $50.23 | $50.21 | $50.22 | $50.14 | 20,290,847 |
2022-08-29 | $50.20 | $50.21 | $50.19 | $50.20 | $50.12 | 6,128,412 |
2022-08-26 | $50.20 | $50.21 | $50.19 | $50.20 | $50.12 | 2,049,515 |
2022-08-25 | $50.20 | $50.21 | $50.19 | $50.19 | $50.11 | 3,452,276 |
2022-08-24 | $50.20 | $50.21 | $50.19 | $50.21 | $50.12 | 2,991,218 |
2022-08-23 | $50.20 | $50.21 | $50.20 | $50.20 | $50.12 | 3,782,653 |
2022-08-22 | $50.19 | $50.20 | $50.18 | $50.19 | $50.11 | 6,644,006 |
2022-08-19 | $50.18 | $50.18 | $50.17 | $50.17 | $50.09 | 3,067,567 |
2022-08-18 | $50.19 | $50.19 | $50.17 | $50.18 | $50.10 | 3,518,151 |
2022-08-17 | $50.17 | $50.17 | $50.16 | $50.17 | $50.09 | 3,102,636 |
2022-08-16 | $50.16 | $50.17 | $50.15 | $50.17 | $50.09 | 3,576,744 |
2022-08-15 | $50.14 | $50.16 | $50.13 | $50.14 | $50.06 | 3,302,955 |
2022-08-12 | $50.13 | $50.15 | $50.12 | $50.14 | $50.06 | 3,274,966 |
2022-08-11 | $50.13 | $50.13 | $50.12 | $50.12 | $50.04 | 2,591,488 |
2022-08-10 | $50.11 | $50.13 | $50.10 | $50.11 | $50.03 | 3,937,074 |
2022-08-09 | $50.11 | $50.11 | $50.09 | $50.10 | $50.01 | 4,038,846 |
2022-08-08 | $50.08 | $50.11 | $50.08 | $50.11 | $50.03 | 3,502,526 |
2022-08-05 | $50.08 | $50.09 | $50.07 | $50.09 | $50.01 | 2,635,783 |
2022-08-04 | $50.09 | $50.10 | $50.08 | $50.09 | $50.01 | 4,340,289 |
2022-08-03 | $50.07 | $50.09 | $50.07 | $50.08 | $50.00 | 5,431,694 |
2022-08-02 | $50.08 | $50.09 | $50.07 | $50.08 | $50.00 | 2,831,055 |
2022-08-01 | $50.08 | $50.08 | $50.07 | $50.08 | $50.00 | 2,850,487 |
2022-07-29 | $50.13 | $50.14 | $50.11 | $50.12 | $49.98 | 4,543,349 |
2022-07-28 | $50.14 | $50.14 | $50.12 | $50.14 | $50.00 | 2,825,610 |
2022-07-27 | $50.12 | $50.12 | $50.10 | $50.12 | $49.98 | 2,389,529 |
2022-07-26 | $50.12 | $50.12 | $50.10 | $50.11 | $49.97 | 2,594,052 |
2022-07-25 | $50.10 | $50.11 | $50.10 | $50.10 | $49.96 | 3,028,678 |
2022-07-22 | $50.10 | $50.12 | $50.10 | $50.12 | $49.98 | 2,757,698 |
2022-07-21 | $50.10 | $50.11 | $50.09 | $50.11 | $49.97 | 2,788,011 |
2022-07-20 | $50.09 | $50.10 | $50.08 | $50.08 | $49.94 | 2,530,903 |
2022-07-19 | $50.09 | $50.09 | $50.07 | $50.08 | $49.94 | 3,614,082 |
2022-07-18 | $50.06 | $50.08 | $50.06 | $50.06 | $49.92 | 10,211,411 |
2022-07-15 | $50.07 | $50.08 | $50.06 | $50.08 | $49.94 | 2,830,641 |
2022-07-14 | $50.05 | $50.08 | $50.04 | $50.08 | $49.93 | 4,823,519 |
2022-07-13 | $50.06 | $50.09 | $50.05 | $50.07 | $49.93 | 3,877,699 |
2022-07-12 | $50.06 | $50.09 | $50.05 | $50.07 | $49.93 | 3,206,530 |
2022-07-11 | $50.05 | $50.05 | $50.04 | $50.05 | $49.91 | 1,704,334 |
2022-07-08 | $50.03 | $50.05 | $50.03 | $50.04 | $49.90 | 2,751,820 |
2022-07-07 | $50.04 | $50.05 | $50.03 | $50.03 | $49.89 | 3,333,500 |
2022-07-06 | $50.03 | $50.05 | $50.02 | $50.03 | $49.89 | 4,214,516 |
2022-07-05 | $50.00 | $50.03 | $50.00 | $50.03 | $49.89 | 8,076,368 |
2022-07-01 | $50.06 | $50.06 | $50.00 | $50.00 | $49.86 | 21,453,053 |
2022-06-30 | $50.09 | $50.11 | $50.08 | $50.09 | $49.90 | 11,128,092 |
2022-06-29 | $50.08 | $50.09 | $50.07 | $50.09 | $49.90 | 3,390,407 |
2022-06-28 | $50.07 | $50.09 | $50.06 | $50.08 | $49.89 | 4,173,779 |
2022-06-27 | $50.07 | $50.08 | $50.06 | $50.06 | $49.87 | 2,992,158 |
2022-06-24 | $50.07 | $50.08 | $50.07 | $50.07 | $49.88 | 2,450,046 |
2022-06-23 | $50.08 | $50.09 | $50.07 | $50.08 | $49.89 | 5,976,121 |
2022-06-22 | $50.08 | $50.08 | $50.06 | $50.08 | $49.89 | 4,187,276 |
2022-06-21 | $50.05 | $50.06 | $50.03 | $50.06 | $49.87 | 6,534,921 |
2022-06-17 | $50.07 | $50.08 | $50.05 | $50.08 | $49.89 | 4,310,344 |
2022-06-16 | $50.06 | $50.08 | $50.05 | $50.08 | $49.89 | 4,092,294 |
2022-06-15 | $50.05 | $50.07 | $50.03 | $50.07 | $49.88 | 4,200,104 |
2022-06-14 | $50.09 | $50.10 | $50.06 | $50.07 | $49.88 | 5,579,417 |
2022-06-13 | $50.10 | $50.13 | $50.09 | $50.11 | $49.92 | 22,719,608 |
2022-06-10 | $50.15 | $50.16 | $50.12 | $50.13 | $49.94 | 3,384,017 |
2022-06-09 | $50.16 | $50.17 | $50.15 | $50.16 | $49.97 | 2,301,380 |
2022-06-08 | $50.16 | $50.18 | $50.16 | $50.17 | $49.98 | 2,704,613 |
2022-06-07 | $50.15 | $50.21 | $50.15 | $50.17 | $49.98 | 6,398,831 |
2022-06-06 | $50.16 | $50.17 | $50.15 | $50.16 | $49.97 | 2,114,351 |
2022-06-03 | $50.15 | $50.17 | $50.15 | $50.16 | $49.97 | 2,901,734 |
2022-06-02 | $50.12 | $50.17 | $50.12 | $50.17 | $49.97 | 4,460,678 |
2022-06-01 | $50.13 | $50.15 | $50.12 | $50.12 | $49.93 | 10,413,554 |
2022-05-31 | $50.18 | $50.21 | $50.16 | $50.16 | $49.92 | 13,146,720 |
2022-05-27 | $50.18 | $50.20 | $50.18 | $50.20 | $49.96 | 2,409,687 |
2022-05-26 | $50.19 | $50.19 | $50.18 | $50.18 | $49.94 | 2,713,962 |
2022-05-25 | $50.18 | $50.19 | $50.16 | $50.17 | $49.93 | 2,997,196 |
2022-05-24 | $50.17 | $50.20 | $50.17 | $50.18 | $49.94 | 9,704,694 |
2022-05-23 | $50.16 | $50.17 | $50.15 | $50.16 | $49.92 | 2,922,032 |
2022-05-20 | $50.18 | $50.18 | $50.16 | $50.17 | $49.93 | 3,252,928 |
2022-05-19 | $50.16 | $50.19 | $50.16 | $50.19 | $49.95 | 3,294,015 |
2022-05-18 | $50.16 | $50.18 | $50.15 | $50.15 | $49.91 | 3,500,466 |
2022-05-17 | $50.16 | $50.18 | $50.15 | $50.17 | $49.93 | 3,545,505 |
2022-05-16 | $50.17 | $50.18 | $50.16 | $50.16 | $49.92 | 4,292,676 |
2022-05-13 | $50.17 | $50.20 | $50.17 | $50.19 | $49.95 | 11,350,854 |
2022-05-12 | $50.18 | $50.30 | $50.16 | $50.22 | $49.98 | 5,927,183 |
2022-05-11 | $50.18 | $50.18 | $50.15 | $50.17 | $49.93 | 5,705,846 |
2022-05-10 | $50.17 | $50.18 | $50.17 | $50.18 | $49.94 | 2,526,666 |
2022-05-09 | $50.18 | $50.19 | $50.17 | $50.19 | $49.95 | 4,510,855 |
2022-05-06 | $50.17 | $50.19 | $50.17 | $50.17 | $49.93 | 4,113,752 |
2022-05-05 | $50.19 | $50.19 | $50.14 | $50.18 | $49.94 | 3,849,737 |
2022-05-04 | $50.18 | $50.20 | $50.16 | $50.20 | $49.96 | 3,026,718 |
2022-05-03 | $50.18 | $50.19 | $50.17 | $50.18 | $49.94 | 4,657,898 |
2022-05-02 | $50.18 | $50.19 | $50.18 | $50.18 | $49.94 | 3,212,920 |
2022-04-29 | $50.23 | $50.24 | $50.22 | $50.22 | $49.95 | 2,764,229 |
2022-04-28 | $50.24 | $50.24 | $50.23 | $50.24 | $49.97 | 2,731,538 |
2022-04-27 | $50.23 | $50.25 | $50.23 | $50.24 | $49.97 | 2,765,944 |
2022-04-26 | $50.23 | $50.24 | $50.22 | $50.24 | $49.97 | 3,536,336 |
2022-04-25 | $50.21 | $50.23 | $50.21 | $50.22 | $49.95 | 2,712,419 |
2022-04-22 | $50.20 | $50.21 | $50.19 | $50.21 | $49.94 | 2,809,282 |
2022-04-21 | $50.22 | $50.23 | $50.20 | $50.20 | $49.93 | 2,685,927 |
2022-04-20 | $50.22 | $50.23 | $50.22 | $50.22 | $49.95 | 2,627,832 |
2022-04-19 | $50.23 | $50.24 | $50.22 | $50.22 | $49.95 | 2,900,621 |
2022-04-18 | $50.20 | $50.23 | $50.20 | $50.22 | $49.94 | 4,752,721 |
2022-04-14 | $50.22 | $50.23 | $50.20 | $50.20 | $49.93 | 2,972,784 |
2022-04-13 | $50.23 | $50.24 | $50.22 | $50.23 | $49.96 | 3,482,598 |
2022-04-12 | $50.23 | $50.24 | $50.23 | $50.23 | $49.96 | 3,272,512 |
2022-04-11 | $50.24 | $50.25 | $50.23 | $50.24 | $49.96 | 3,732,079 |
2022-04-08 | $50.24 | $50.26 | $50.24 | $50.24 | $49.97 | 2,677,455 |
2022-04-07 | $50.24 | $50.27 | $50.24 | $50.26 | $49.98 | 3,510,708 |
2022-04-06 | $50.20 | $50.26 | $50.20 | $50.25 | $49.98 | 6,768,155 |
2022-04-05 | $50.21 | $50.23 | $50.20 | $50.20 | $49.93 | 4,505,709 |
2022-04-04 | $50.22 | $50.25 | $50.22 | $50.25 | $49.98 | 2,481,133 |
2022-04-01 | $50.23 | $50.25 | $50.22 | $50.22 | $49.95 | 2,369,004 |
2022-03-31 | $50.25 | $50.27 | $50.25 | $50.27 | $49.97 | 3,094,798 |
2022-03-30 | $50.25 | $50.26 | $50.25 | $50.25 | $49.95 | 4,181,285 |
2022-03-29 | $50.26 | $50.26 | $50.24 | $50.25 | $49.95 | 3,708,276 |
2022-03-28 | $50.24 | $50.25 | $50.23 | $50.24 | $49.94 | 4,886,804 |
2022-03-25 | $50.24 | $50.25 | $50.23 | $50.24 | $49.94 | 3,281,660 |
2022-03-24 | $50.28 | $50.28 | $50.24 | $50.26 | $49.96 | 4,459,151 |
2022-03-23 | $50.22 | $50.24 | $50.22 | $50.24 | $49.94 | 3,091,827 |
2022-03-22 | $50.22 | $50.23 | $50.21 | $50.22 | $49.92 | 1,983,243 |
2022-03-21 | $50.25 | $50.25 | $50.22 | $50.22 | $49.92 | 3,177,732 |
2022-03-18 | $50.25 | $50.26 | $50.24 | $50.25 | $49.95 | 3,078,737 |
2022-03-17 | $50.23 | $50.26 | $50.23 | $50.23 | $49.93 | 2,921,881 |
2022-03-16 | $50.22 | $50.25 | $50.21 | $50.24 | $49.94 | 2,298,537 |
2022-03-15 | $50.23 | $50.25 | $50.22 | $50.24 | $49.94 | 3,504,351 |
2022-03-14 | $50.23 | $50.24 | $50.22 | $50.23 | $49.93 | 3,080,548 |
2022-03-11 | $50.23 | $50.26 | $50.23 | $50.25 | $49.95 | 3,048,417 |
2022-03-10 | $50.25 | $50.26 | $50.23 | $50.25 | $49.95 | 4,180,329 |
2022-03-09 | $50.26 | $50.28 | $50.25 | $50.27 | $49.97 | 6,045,809 |
2022-03-08 | $50.28 | $50.30 | $50.27 | $50.28 | $49.98 | 6,067,964 |
2022-03-07 | $50.31 | $50.32 | $50.28 | $50.29 | $49.99 | 3,639,710 |
2022-03-04 | $50.33 | $50.35 | $50.33 | $50.33 | $50.03 | 3,081,253 |
2022-03-03 | $50.33 | $50.34 | $50.32 | $50.33 | $50.03 | 2,587,423 |
2022-03-02 | $50.35 | $50.37 | $50.32 | $50.33 | $50.03 | 3,470,161 |
2022-03-01 | $50.34 | $50.37 | $50.34 | $50.37 | $50.07 | 6,397,150 |
2022-02-28 | $50.36 | $50.38 | $50.36 | $50.37 | $50.04 | 3,627,936 |
2022-02-25 | $50.36 | $50.37 | $50.36 | $50.36 | $50.04 | 2,853,119 |
2022-02-24 | $50.37 | $50.42 | $50.37 | $50.40 | $50.08 | 9,832,851 |
2022-02-23 | $50.37 | $50.39 | $50.37 | $50.38 | $50.06 | 5,188,317 |
2022-02-22 | $50.38 | $50.39 | $50.38 | $50.38 | $50.06 | 3,288,976 |
2022-02-18 | $50.39 | $50.41 | $50.39 | $50.39 | $50.07 | 1,890,243 |
2022-02-17 | $50.39 | $50.41 | $50.38 | $50.41 | $50.09 | 4,686,435 |
2022-02-16 | $50.38 | $50.40 | $50.38 | $50.39 | $50.07 | 2,202,638 |
2022-02-15 | $50.37 | $50.40 | $50.37 | $50.39 | $50.07 | 2,838,719 |
2022-02-14 | $50.38 | $50.39 | $50.36 | $50.36 | $50.04 | 3,249,605 |
2022-02-11 | $50.39 | $50.40 | $50.38 | $50.39 | $50.07 | 2,485,027 |
2022-02-10 | $50.40 | $50.42 | $50.37 | $50.39 | $50.07 | 4,278,709 |
2022-02-09 | $50.40 | $50.43 | $50.40 | $50.42 | $50.10 | 3,601,411 |
2022-02-08 | $50.41 | $50.42 | $50.39 | $50.40 | $50.08 | 2,962,269 |
2022-02-07 | $50.41 | $50.43 | $50.40 | $50.42 | $50.10 | 1,920,650 |
2022-02-04 | $50.43 | $50.43 | $50.41 | $50.41 | $50.09 | 2,726,809 |
2022-02-03 | $50.43 | $50.44 | $50.42 | $50.44 | $50.11 | 2,569,266 |
2022-02-02 | $50.44 | $50.44 | $50.43 | $50.43 | $50.11 | 2,491,812 |
2022-02-01 | $50.44 | $50.45 | $50.42 | $50.43 | $50.11 | 3,370,605 |
2022-01-31 | $50.46 | $50.48 | $50.44 | $50.48 | $50.14 | 15,926,558 |
2022-01-28 | $50.43 | $50.47 | $50.43 | $50.46 | $50.12 | 3,944,588 |
2022-01-27 | $50.42 | $50.44 | $50.42 | $50.43 | $50.09 | 2,525,155 |
2022-01-26 | $50.45 | $50.46 | $50.43 | $50.43 | $50.09 | 4,773,689 |
2022-01-25 | $50.44 | $50.46 | $50.44 | $50.44 | $50.10 | 3,086,958 |
2022-01-24 | $50.45 | $50.46 | $50.44 | $50.45 | $50.11 | 5,614,960 |
2022-01-21 | $50.45 | $50.47 | $50.45 | $50.45 | $50.11 | 3,909,222 |
2022-01-20 | $50.45 | $50.46 | $50.45 | $50.45 | $50.11 | 2,255,071 |
2022-01-19 | $50.44 | $50.49 | $50.44 | $50.45 | $50.11 | 3,545,006 |
2022-01-18 | $50.45 | $50.47 | $50.44 | $50.44 | $50.10 | 3,264,989 |
2022-01-14 | $50.48 | $50.48 | $50.46 | $50.47 | $50.12 | 2,279,824 |
2022-01-13 | $50.48 | $50.49 | $50.46 | $50.46 | $50.12 | 4,259,534 |
2022-01-12 | $50.47 | $50.49 | $50.47 | $50.48 | $50.14 | 3,226,144 |
2022-01-11 | $50.47 | $50.50 | $50.46 | $50.50 | $50.15 | 4,170,036 |
2022-01-10 | $50.47 | $50.48 | $50.47 | $50.48 | $50.14 | 2,974,591 |
2022-01-07 | $50.46 | $50.48 | $50.46 | $50.48 | $50.14 | 2,137,890 |
2022-01-06 | $50.47 | $50.48 | $50.46 | $50.47 | $50.13 | 2,994,648 |
2022-01-05 | $50.47 | $50.48 | $50.47 | $50.47 | $50.13 | 2,634,428 |
2022-01-04 | $50.47 | $50.49 | $50.47 | $50.47 | $50.13 | 2,230,314 |
2022-01-03 | $50.49 | $50.49 | $50.48 | $50.48 | $50.14 | 2,380,737 |
2021-12-31 | $50.47 | $50.49 | $50.47 | $50.48 | $50.14 | 2,719,600 |
2021-12-30 | $50.48 | $50.49 | $50.47 | $50.47 | $50.13 | 3,562,745 |
2021-12-29 | $50.49 | $50.50 | $50.49 | $50.50 | $50.13 | 2,873,219 |
2021-12-28 | $50.49 | $50.50 | $50.49 | $50.49 | $50.12 | 2,414,325 |
2021-12-27 | $50.50 | $50.50 | $50.49 | $50.49 | $50.12 | 2,768,173 |
2021-12-23 | $50.50 | $50.51 | $50.49 | $50.49 | $50.12 | 2,744,254 |
2021-12-22 | $50.51 | $50.51 | $50.50 | $50.50 | $50.13 | 2,832,316 |
2021-12-21 | $50.51 | $50.52 | $50.50 | $50.50 | $50.13 | 3,629,492 |
2021-12-20 | $50.51 | $50.52 | $50.50 | $50.51 | $50.14 | 4,278,317 |
2021-12-17 | $50.49 | $50.53 | $50.49 | $50.52 | $50.15 | 4,497,212 |
2021-12-16 | $50.50 | $50.52 | $50.49 | $50.50 | $50.13 | 2,930,105 |
2021-12-15 | $50.48 | $50.51 | $50.48 | $50.51 | $50.14 | 3,194,053 |
2021-12-14 | $50.50 | $50.53 | $50.50 | $50.52 | $50.12 | 2,234,955 |
2021-12-13 | $50.51 | $50.54 | $50.51 | $50.52 | $50.12 | 2,609,913 |
2021-12-10 | $50.52 | $50.54 | $50.51 | $50.54 | $50.14 | 2,160,661 |
2021-12-09 | $50.52 | $50.53 | $50.51 | $50.51 | $50.11 | 2,257,955 |
2021-12-08 | $50.52 | $50.53 | $50.51 | $50.52 | $50.12 | 1,762,919 |
2021-12-07 | $50.53 | $50.54 | $50.51 | $50.52 | $50.12 | 3,179,889 |
2021-12-06 | $50.54 | $50.54 | $50.52 | $50.53 | $50.13 | 2,932,453 |
2021-12-03 | $50.51 | $50.54 | $50.50 | $50.53 | $50.13 | 3,378,877 |
2021-12-02 | $50.56 | $50.56 | $50.50 | $50.51 | $50.11 | 4,489,260 |
2021-12-01 | $50.56 | $50.57 | $50.55 | $50.55 | $50.15 | 4,744,165 |
2021-11-30 | $50.58 | $50.60 | $50.58 | $50.59 | $50.16 | 3,081,297 |
2021-11-29 | $50.57 | $50.60 | $50.57 | $50.59 | $50.16 | 2,112,183 |
2021-11-26 | $50.55 | $50.59 | $50.55 | $50.57 | $50.14 | 1,668,638 |
2021-11-24 | $50.56 | $50.57 | $50.55 | $50.55 | $50.12 | 2,487,038 |
2021-11-23 | $50.56 | $50.58 | $50.56 | $50.56 | $50.13 | 3,036,182 |
2021-11-22 | $50.58 | $50.59 | $50.56 | $50.58 | $50.15 | 2,466,731 |
2021-11-19 | $50.58 | $50.59 | $50.57 | $50.58 | $50.15 | 2,355,838 |
2021-11-18 | $50.58 | $50.59 | $50.58 | $50.58 | $50.15 | 1,592,570 |
2021-11-17 | $50.59 | $50.60 | $50.58 | $50.59 | $50.16 | 2,036,625 |
2021-11-16 | $50.58 | $50.59 | $50.58 | $50.58 | $50.15 | 2,302,189 |
2021-11-15 | $50.59 | $50.60 | $50.58 | $50.58 | $50.15 | 3,201,258 |
2021-11-12 | $50.59 | $50.60 | $50.58 | $50.59 | $50.16 | 2,114,171 |
2021-11-11 | $50.61 | $50.61 | $50.57 | $50.58 | $50.15 | 1,688,086 |
2021-11-10 | $50.62 | $50.62 | $50.60 | $50.61 | $50.18 | 2,685,632 |
2021-11-09 | $50.61 | $50.62 | $50.61 | $50.61 | $50.18 | 2,083,963 |
2021-11-08 | $50.60 | $50.63 | $50.60 | $50.61 | $50.18 | 2,877,819 |
2021-11-05 | $50.60 | $50.62 | $50.60 | $50.61 | $50.18 | 2,093,540 |
2021-11-04 | $50.59 | $50.61 | $50.59 | $50.61 | $50.18 | 3,550,056 |
2021-11-03 | $50.59 | $50.60 | $50.59 | $50.60 | $50.17 | 2,284,704 |
2021-11-02 | $50.57 | $50.59 | $50.57 | $50.58 | $50.15 | 2,043,229 |
2021-11-01 | $50.58 | $50.59 | $50.57 | $50.58 | $50.15 | 2,761,607 |
2021-10-29 | $50.62 | $50.63 | $50.60 | $50.60 | $50.15 | 2,586,541 |
2021-10-28 | $50.63 | $50.63 | $50.62 | $50.62 | $50.17 | 1,997,856 |
2021-10-27 | $50.62 | $50.64 | $50.62 | $50.64 | $50.19 | 2,460,193 |
2021-10-26 | $50.62 | $50.64 | $50.60 | $50.63 | $50.18 | 3,341,298 |
2021-10-25 | $50.62 | $50.63 | $50.61 | $50.62 | $50.17 | 2,355,450 |
2021-10-22 | $50.63 | $50.64 | $50.61 | $50.61 | $50.16 | 2,618,426 |
2021-10-21 | $50.64 | $50.65 | $50.64 | $50.65 | $50.20 | 2,128,627 |
2021-10-20 | $50.65 | $50.66 | $50.64 | $50.64 | $50.19 | 1,806,951 |
2021-10-19 | $50.64 | $50.65 | $50.64 | $50.65 | $50.20 | 2,028,976 |
2021-10-18 | $50.66 | $50.66 | $50.64 | $50.65 | $50.20 | 2,273,762 |
2021-10-15 | $50.65 | $50.66 | $50.65 | $50.66 | $50.21 | 2,279,497 |
2021-10-14 | $50.67 | $50.67 | $50.65 | $50.65 | $50.20 | 1,886,268 |
2021-10-13 | $50.67 | $50.67 | $50.65 | $50.67 | $50.22 | 2,660,940 |
2021-10-12 | $50.68 | $50.68 | $50.65 | $50.65 | $50.20 | 1,996,067 |
2021-10-11 | $50.67 | $50.68 | $50.67 | $50.68 | $50.23 | 1,327,870 |
2021-10-08 | $50.69 | $50.69 | $50.67 | $50.67 | $50.22 | 1,452,269 |
2021-10-07 | $50.70 | $50.70 | $50.68 | $50.69 | $50.24 | 2,152,259 |
2021-10-06 | $50.69 | $50.70 | $50.68 | $50.69 | $50.24 | 2,497,002 |
2021-10-05 | $50.70 | $50.71 | $50.69 | $50.70 | $50.25 | 4,240,959 |
2021-10-04 | $50.71 | $50.71 | $50.69 | $50.70 | $50.25 | 2,869,579 |
2021-10-01 | $50.71 | $50.71 | $50.69 | $50.71 | $50.25 | 4,205,253 |
2021-09-30 | $50.72 | $50.73 | $50.71 | $50.72 | $50.24 | 2,486,064 |
2021-09-29 | $50.71 | $50.73 | $50.71 | $50.72 | $50.24 | 3,523,179 |
2021-09-28 | $50.70 | $50.72 | $50.69 | $50.72 | $50.24 | 2,902,877 |
2021-09-27 | $50.70 | $50.71 | $50.69 | $50.69 | $50.21 | 3,317,781 |
2021-09-24 | $50.72 | $50.72 | $50.71 | $50.71 | $50.23 | 1,566,535 |
2021-09-23 | $50.72 | $50.72 | $50.71 | $50.71 | $50.23 | 2,045,130 |
2021-09-22 | $50.71 | $50.72 | $50.71 | $50.72 | $50.24 | 2,137,724 |
2021-09-21 | $50.72 | $50.72 | $50.71 | $50.72 | $50.24 | 1,745,123 |
2021-09-20 | $50.72 | $50.73 | $50.70 | $50.71 | $50.23 | 2,837,576 |
2021-09-17 | $50.72 | $50.73 | $50.72 | $50.73 | $50.25 | 1,922,417 |
2021-09-16 | $50.73 | $50.73 | $50.72 | $50.72 | $50.24 | 1,370,222 |
2021-09-15 | $50.73 | $50.73 | $50.72 | $50.72 | $50.24 | 1,687,495 |
2021-09-14 | $50.72 | $50.73 | $50.71 | $50.73 | $50.25 | 4,101,120 |
2021-09-13 | $50.71 | $50.72 | $50.71 | $50.71 | $50.23 | 2,703,896 |
2021-09-10 | $50.72 | $50.72 | $50.71 | $50.71 | $50.23 | 2,296,739 |
2021-09-09 | $50.71 | $50.72 | $50.71 | $50.72 | $50.24 | 1,961,783 |
2021-09-08 | $50.72 | $50.72 | $50.71 | $50.71 | $50.23 | 1,898,421 |
2021-09-07 | $50.72 | $50.72 | $50.71 | $50.72 | $50.24 | 7,285,229 |
2021-09-03 | $50.72 | $50.72 | $50.71 | $50.72 | $50.24 | 2,427,708 |
2021-09-02 | $50.72 | $50.72 | $50.70 | $50.71 | $50.23 | 1,458,438 |
2021-09-01 | $50.72 | $50.72 | $50.70 | $50.72 | $50.24 | 3,290,231 |
2021-08-31 | $50.74 | $50.74 | $50.73 | $50.74 | $50.24 | 2,149,542 |
2021-08-30 | $50.73 | $50.74 | $50.72 | $50.74 | $50.24 | 1,682,191 |
2021-08-27 | $50.72 | $50.73 | $50.71 | $50.73 | $50.23 | 3,849,198 |
2021-08-26 | $50.71 | $50.73 | $50.71 | $50.73 | $50.22 | 2,395,808 |
2021-08-25 | $50.71 | $50.74 | $50.70 | $50.72 | $50.22 | 1,926,973 |
2021-08-24 | $50.71 | $50.72 | $50.71 | $50.72 | $50.22 | 1,749,420 |
2021-08-23 | $50.72 | $50.72 | $50.70 | $50.70 | $50.20 | 1,773,881 |
2021-08-20 | $50.71 | $50.72 | $50.71 | $50.71 | $50.21 | 1,881,506 |
2021-08-19 | $50.72 | $50.72 | $50.71 | $50.72 | $50.22 | 2,638,479 |
2021-08-18 | $50.72 | $50.73 | $50.70 | $50.71 | $50.21 | 2,902,547 |
2021-08-17 | $50.72 | $50.73 | $50.71 | $50.72 | $50.22 | 2,625,836 |
2021-08-16 | $50.72 | $50.72 | $50.71 | $50.72 | $50.21 | 1,604,529 |
2021-08-13 | $50.71 | $50.72 | $50.70 | $50.72 | $50.21 | 1,539,777 |
2021-08-12 | $50.71 | $50.72 | $50.70 | $50.71 | $50.21 | 1,677,600 |
2021-08-11 | $50.70 | $50.72 | $50.70 | $50.71 | $50.21 | 1,749,488 |
2021-08-10 | $50.71 | $50.72 | $50.70 | $50.72 | $50.22 | 4,343,091 |
2021-08-09 | $50.72 | $50.72 | $50.70 | $50.71 | $50.21 | 2,073,987 |
2021-08-06 | $50.72 | $50.72 | $50.71 | $50.72 | $50.21 | 2,018,822 |
2021-08-05 | $50.72 | $50.73 | $50.71 | $50.72 | $50.22 | 2,304,237 |
2021-08-04 | $50.72 | $50.73 | $50.71 | $50.72 | $50.22 | 1,306,836 |
2021-08-03 | $50.72 | $50.73 | $50.72 | $50.73 | $50.22 | 1,234,701 |
2021-08-02 | $50.71 | $50.73 | $50.71 | $50.73 | $50.22 | 2,098,388 |
2021-07-30 | $50.74 | $50.74 | $50.73 | $50.74 | $50.21 | 2,900,259 |
2021-07-29 | $50.74 | $50.75 | $50.73 | $50.73 | $50.20 | 1,173,234 |
2021-07-28 | $50.73 | $50.74 | $50.73 | $50.73 | $50.20 | 1,538,632 |
2021-07-27 | $50.73 | $50.74 | $50.73 | $50.74 | $50.21 | 2,367,934 |
2021-07-26 | $50.72 | $50.74 | $50.72 | $50.73 | $50.20 | 1,781,724 |
2021-07-23 | $50.73 | $50.73 | $50.72 | $50.73 | $50.19 | 2,110,945 |
2021-07-22 | $50.73 | $50.74 | $50.72 | $50.73 | $50.19 | 2,485,992 |
2021-07-21 | $50.71 | $50.73 | $50.71 | $50.72 | $50.19 | 2,888,476 |
2021-07-20 | $50.72 | $50.72 | $50.71 | $50.71 | $50.18 | 2,214,553 |
2021-07-19 | $50.71 | $50.72 | $50.64 | $50.72 | $50.19 | 1,927,821 |
2021-07-16 | $50.72 | $50.72 | $50.70 | $50.72 | $50.19 | 1,554,384 |
2021-07-15 | $50.71 | $50.72 | $50.71 | $50.72 | $50.19 | 1,469,280 |
2021-07-14 | $50.72 | $50.72 | $50.71 | $50.72 | $50.19 | 1,533,573 |
2021-07-13 | $50.71 | $50.72 | $50.71 | $50.71 | $50.18 | 1,933,969 |
2021-07-12 | $50.72 | $50.73 | $50.71 | $50.72 | $50.19 | 1,736,407 |
2021-07-09 | $50.72 | $50.73 | $50.72 | $50.73 | $50.19 | 1,892,183 |
2021-07-08 | $50.71 | $50.73 | $50.71 | $50.73 | $50.20 | 1,823,516 |
2021-07-07 | $50.71 | $50.72 | $50.71 | $50.72 | $50.19 | 2,056,519 |
2021-07-06 | $50.72 | $50.72 | $50.70 | $50.71 | $50.18 | 2,611,560 |
2021-07-02 | $50.71 | $50.72 | $50.70 | $50.71 | $50.18 | 1,469,459 |
2021-07-01 | $50.72 | $50.72 | $50.71 | $50.72 | $50.19 | 1,753,359 |
2021-06-30 | $50.73 | $50.74 | $50.73 | $50.74 | $50.18 | 2,795,558 |
2021-06-29 | $50.73 | $50.74 | $50.72 | $50.74 | $50.18 | 2,449,854 |
2021-06-28 | $50.73 | $50.73 | $50.72 | $50.72 | $50.16 | 2,458,198 |
2021-06-25 | $50.72 | $50.73 | $50.71 | $50.72 | $50.16 | 2,521,871 |
2021-06-24 | $50.73 | $50.73 | $50.72 | $50.73 | $50.17 | 1,494,024 |
2021-06-23 | $50.73 | $50.74 | $50.72 | $50.74 | $50.18 | 1,726,639 |
2021-06-22 | $50.72 | $50.73 | $50.71 | $50.73 | $50.17 | 2,511,369 |
2021-06-21 | $50.71 | $50.72 | $50.71 | $50.72 | $50.16 | 3,934,619 |
2021-06-18 | $50.73 | $50.74 | $50.72 | $50.73 | $50.17 | 1,932,275 |
2021-06-17 | $50.73 | $50.74 | $50.73 | $50.73 | $50.17 | 1,832,154 |
2021-06-16 | $50.74 | $50.75 | $50.73 | $50.74 | $50.18 | 1,920,207 |
2021-06-15 | $50.74 | $50.75 | $50.74 | $50.75 | $50.19 | 3,292,576 |
2021-06-14 | $50.74 | $50.75 | $50.74 | $50.74 | $50.18 | 1,785,422 |
2021-06-11 | $50.74 | $50.75 | $50.73 | $50.75 | $50.19 | 2,017,611 |
2021-06-10 | $50.74 | $50.74 | $50.73 | $50.74 | $50.18 | 3,032,796 |
2021-06-09 | $50.73 | $50.75 | $50.73 | $50.75 | $50.19 | 2,207,322 |
2021-06-08 | $50.75 | $50.75 | $50.73 | $50.74 | $50.18 | 2,396,352 |
2021-06-07 | $50.73 | $50.74 | $50.73 | $50.74 | $50.18 | 1,948,101 |
2021-06-04 | $50.75 | $50.75 | $50.73 | $50.73 | $50.17 | 2,800,076 |
2021-06-03 | $50.74 | $50.75 | $50.74 | $50.75 | $50.19 | 1,737,093 |
2021-06-02 | $50.74 | $50.75 | $50.74 | $50.75 | $50.19 | 3,209,560 |
2021-06-01 | $50.75 | $50.75 | $50.74 | $50.75 | $50.19 | 3,484,218 |
2021-05-28 | $50.76 | $50.77 | $50.75 | $50.77 | $50.18 | 1,795,395 |
2021-05-27 | $50.77 | $50.77 | $50.76 | $50.77 | $50.18 | 1,633,239 |
2021-05-26 | $50.76 | $50.77 | $50.75 | $50.77 | $50.18 | 2,163,698 |
2021-05-25 | $50.75 | $50.76 | $50.74 | $50.76 | $50.17 | 1,534,701 |
2021-05-24 | $50.75 | $50.75 | $50.74 | $50.75 | $50.16 | 1,393,472 |
2021-05-21 | $50.74 | $50.75 | $50.74 | $50.75 | $50.16 | 1,682,240 |
2021-05-20 | $50.75 | $50.76 | $50.74 | $50.75 | $50.16 | 2,693,472 |
2021-05-19 | $50.75 | $50.77 | $50.74 | $50.75 | $50.16 | 2,656,209 |
2021-05-18 | $50.74 | $50.76 | $50.73 | $50.76 | $50.17 | 3,613,069 |
2021-05-17 | $50.73 | $50.75 | $50.73 | $50.73 | $50.14 | 1,612,242 |
2021-05-14 | $50.73 | $50.74 | $50.72 | $50.74 | $50.15 | 2,875,849 |
2021-05-13 | $50.72 | $50.73 | $50.71 | $50.73 | $50.14 | 3,778,215 |
2021-05-12 | $50.72 | $50.73 | $50.71 | $50.71 | $50.12 | 2,667,022 |
2021-05-11 | $50.73 | $50.74 | $50.72 | $50.73 | $50.14 | 3,089,661 |
2021-05-10 | $50.73 | $50.74 | $50.72 | $50.72 | $50.13 | 2,397,280 |
2021-05-07 | $50.73 | $50.74 | $50.72 | $50.73 | $50.14 | 1,964,913 |
2021-05-06 | $50.72 | $50.74 | $50.71 | $50.73 | $50.14 | 2,466,224 |
2021-05-05 | $50.73 | $50.74 | $50.72 | $50.73 | $50.14 | 1,487,209 |
2021-05-04 | $50.72 | $50.73 | $50.72 | $50.72 | $50.13 | 3,134,855 |
2021-05-03 | $50.74 | $50.74 | $50.71 | $50.72 | $50.13 | 2,215,399 |
2021-04-30 | $50.75 | $50.76 | $50.75 | $50.76 | $50.14 | 2,155,462 |
2021-04-29 | $50.75 | $50.76 | $50.75 | $50.75 | $50.13 | 1,982,496 |
2021-04-28 | $50.75 | $50.76 | $50.75 | $50.76 | $50.14 | 3,052,063 |
2021-04-27 | $50.75 | $50.76 | $50.74 | $50.76 | $50.14 | 2,285,797 |
2021-04-26 | $50.74 | $50.75 | $50.74 | $50.75 | $50.13 | 1,824,529 |
2021-04-23 | $50.75 | $50.75 | $50.73 | $50.74 | $50.12 | 2,983,484 |
2021-04-22 | $50.75 | $50.75 | $50.74 | $50.75 | $50.13 | 2,219,128 |
2021-04-21 | $50.74 | $50.75 | $50.74 | $50.74 | $50.12 | 2,246,454 |
2021-04-20 | $50.72 | $50.74 | $50.72 | $50.74 | $50.12 | 2,939,853 |
2021-04-19 | $50.73 | $50.74 | $50.72 | $50.73 | $50.11 | 2,735,429 |
2021-04-16 | $50.71 | $50.73 | $50.71 | $50.73 | $50.11 | 2,431,595 |
2021-04-15 | $50.72 | $50.73 | $50.71 | $50.72 | $50.10 | 2,640,922 |
2021-04-14 | $50.72 | $50.72 | $50.71 | $50.72 | $50.10 | 2,448,674 |
2021-04-13 | $50.72 | $50.72 | $50.71 | $50.72 | $50.10 | 1,972,099 |
2021-04-12 | $50.71 | $50.73 | $50.71 | $50.72 | $50.10 | 1,861,645 |
2021-04-09 | $50.72 | $50.73 | $50.71 | $50.72 | $50.10 | 2,774,942 |
2021-04-08 | $50.73 | $50.73 | $50.72 | $50.73 | $50.11 | 1,894,625 |
2021-04-07 | $50.72 | $50.73 | $50.71 | $50.73 | $50.11 | 2,600,047 |
2021-04-06 | $50.72 | $50.73 | $50.72 | $50.72 | $50.10 | 1,844,826 |
2021-04-05 | $50.71 | $50.73 | $50.71 | $50.73 | $50.11 | 2,493,456 |
2021-04-01 | $50.71 | $50.73 | $50.69 | $50.73 | $50.11 | 7,942,827 |
2021-03-31 | $50.75 | $50.76 | $50.75 | $50.76 | $50.11 | 6,214,700 |
2021-03-30 | $50.76 | $50.76 | $50.75 | $50.76 | $50.11 | 2,731,464 |
2021-03-29 | $50.74 | $50.76 | $50.74 | $50.75 | $50.10 | 3,677,312 |
2021-03-26 | $50.74 | $50.75 | $50.74 | $50.75 | $50.10 | 2,425,087 |
2021-03-25 | $50.74 | $50.76 | $50.74 | $50.75 | $50.10 | 3,123,873 |
2021-03-24 | $50.75 | $50.76 | $50.74 | $50.75 | $50.10 | 2,544,884 |
2021-03-23 | $50.75 | $50.76 | $50.74 | $50.74 | $50.09 | 3,445,648 |
2021-03-22 | $50.73 | $50.75 | $50.73 | $50.74 | $50.09 | 1,903,840 |
2021-03-19 | $50.73 | $50.75 | $50.72 | $50.74 | $50.09 | 2,596,736 |
2021-03-18 | $50.73 | $50.73 | $50.72 | $50.73 | $50.08 | 6,230,598 |
2021-03-17 | $50.72 | $50.73 | $50.72 | $50.72 | $50.07 | 2,671,335 |
2021-03-16 | $50.72 | $50.73 | $50.72 | $50.73 | $50.08 | 3,170,523 |
2021-03-15 | $50.72 | $50.73 | $50.72 | $50.73 | $50.08 | 2,216,152 |
2021-03-12 | $50.73 | $50.73 | $50.72 | $50.72 | $50.07 | 1,780,612 |
2021-03-11 | $50.72 | $50.73 | $50.72 | $50.73 | $50.08 | 2,601,995 |
2021-03-10 | $50.73 | $50.73 | $50.72 | $50.73 | $50.08 | 1,990,089 |
2021-03-09 | $50.73 | $50.74 | $50.71 | $50.73 | $50.08 | 2,645,803 |
2021-03-08 | $50.75 | $50.76 | $50.72 | $50.74 | $50.09 | 2,633,965 |
2021-03-05 | $50.76 | $50.76 | $50.74 | $50.76 | $50.11 | 3,387,870 |
2021-03-04 | $50.76 | $50.77 | $50.75 | $50.76 | $50.11 | 2,694,654 |
2021-03-03 | $50.76 | $50.77 | $50.76 | $50.77 | $50.12 | 4,688,212 |
2021-03-02 | $50.78 | $50.78 | $50.76 | $50.76 | $50.11 | 3,811,999 |
2021-03-01 | $50.78 | $50.78 | $50.77 | $50.78 | $50.13 | 2,328,309 |
2021-02-26 | $50.78 | $50.79 | $50.78 | $50.79 | $50.11 | 2,630,453 |
2021-02-25 | $50.80 | $50.81 | $50.79 | $50.79 | $50.11 | 2,843,677 |
2021-02-24 | $50.80 | $50.81 | $50.80 | $50.81 | $50.13 | 3,436,668 |
2021-02-23 | $50.80 | $50.81 | $50.79 | $50.81 | $50.13 | 2,322,017 |
2021-02-22 | $50.80 | $50.81 | $50.79 | $50.81 | $50.13 | 3,225,072 |
2021-02-19 | $50.79 | $50.81 | $50.79 | $50.81 | $50.13 | 2,777,458 |
2021-02-18 | $50.80 | $50.80 | $50.79 | $50.79 | $50.11 | 4,593,154 |
2021-02-17 | $50.80 | $50.80 | $50.79 | $50.80 | $50.12 | 2,252,535 |
2021-02-16 | $50.80 | $50.81 | $50.79 | $50.80 | $50.12 | 2,941,303 |
2021-02-12 | $50.80 | $50.81 | $50.80 | $50.81 | $50.13 | 2,142,861 |
2021-02-11 | $50.80 | $50.81 | $50.79 | $50.80 | $50.12 | 4,178,404 |
2021-02-10 | $50.81 | $50.81 | $50.79 | $50.80 | $50.12 | 2,768,271 |
2021-02-09 | $50.79 | $50.81 | $50.79 | $50.80 | $50.12 | 2,793,011 |
2021-02-08 | $50.81 | $50.81 | $50.79 | $50.79 | $50.11 | 2,671,912 |
2021-02-05 | $50.79 | $50.80 | $50.78 | $50.79 | $50.11 | 2,357,028 |
2021-02-04 | $50.78 | $50.80 | $50.78 | $50.79 | $50.11 | 2,620,307 |
2021-02-03 | $50.79 | $50.80 | $50.78 | $50.78 | $50.10 | 2,576,674 |
2021-02-02 | $50.79 | $50.79 | $50.78 | $50.79 | $50.11 | 3,044,558 |
2021-02-01 | $50.77 | $50.79 | $50.77 | $50.79 | $50.11 | 2,472,843 |
2021-01-29 | $50.81 | $50.82 | $50.80 | $50.80 | $50.09 | 3,083,250 |
2021-01-28 | $50.81 | $50.82 | $50.81 | $50.82 | $50.11 | 2,874,059 |
2021-01-27 | $50.81 | $50.82 | $50.80 | $50.81 | $50.10 | 3,668,486 |
2021-01-26 | $50.80 | $50.82 | $50.80 | $50.80 | $50.09 | 3,114,888 |
2021-01-25 | $50.80 | $50.81 | $50.80 | $50.81 | $50.10 | 3,438,354 |
2021-01-22 | $50.81 | $50.81 | $50.80 | $50.81 | $50.10 | 3,081,092 |
2021-01-21 | $50.80 | $50.81 | $50.79 | $50.81 | $50.10 | 4,614,059 |
2021-01-20 | $50.80 | $50.81 | $50.79 | $50.81 | $50.10 | 3,524,041 |
2021-01-19 | $50.81 | $50.81 | $50.79 | $50.80 | $50.09 | 4,191,516 |
2021-01-15 | $50.80 | $50.81 | $50.79 | $50.81 | $50.10 | 2,926,285 |
2021-01-14 | $50.80 | $50.80 | $50.79 | $50.79 | $50.08 | 3,616,673 |
2021-01-13 | $50.80 | $50.80 | $50.78 | $50.79 | $50.08 | 4,801,937 |
2021-01-12 | $50.78 | $50.80 | $50.77 | $50.80 | $50.09 | 2,992,028 |
2021-01-11 | $50.79 | $50.79 | $50.78 | $50.78 | $50.07 | 2,493,621 |
2021-01-08 | $50.80 | $50.80 | $50.78 | $50.78 | $50.07 | 4,060,862 |
2021-01-07 | $50.78 | $50.80 | $50.78 | $50.80 | $50.09 | 4,654,676 |
2021-01-06 | $50.80 | $50.80 | $50.78 | $50.78 | $50.07 | 2,950,872 |
2021-01-05 | $50.78 | $50.79 | $50.78 | $50.79 | $50.08 | 2,421,388 |
2021-01-04 | $50.78 | $50.79 | $50.78 | $50.79 | $50.08 | 2,838,658 |
2020-12-31 | $50.79 | $50.80 | $50.78 | $50.79 | $50.08 | 2,507,541 |
2020-12-30 | $50.80 | $50.80 | $50.78 | $50.79 | $50.08 | 2,290,311 |
2020-12-29 | $50.82 | $50.83 | $50.81 | $50.83 | $50.08 | 2,537,882 |
2020-12-28 | $50.82 | $50.82 | $50.80 | $50.82 | $50.07 | 3,148,759 |
2020-12-24 | $50.81 | $50.82 | $50.81 | $50.82 | $50.07 | 1,625,263 |
2020-12-23 | $50.80 | $50.81 | $50.80 | $50.81 | $50.06 | 2,234,879 |
2020-12-22 | $50.81 | $50.82 | $50.80 | $50.81 | $50.06 | 2,741,678 |
2020-12-21 | $50.79 | $50.81 | $50.78 | $50.81 | $50.06 | 3,229,375 |
2020-12-18 | $50.79 | $50.80 | $50.78 | $50.80 | $50.05 | 2,803,912 |
2020-12-17 | $50.79 | $50.80 | $50.78 | $50.79 | $50.04 | 5,277,278 |
2020-12-16 | $50.79 | $50.80 | $50.78 | $50.79 | $50.04 | 3,943,289 |
2020-12-15 | $50.79 | $50.80 | $50.79 | $50.80 | $50.05 | 1,946,090 |
2020-12-14 | $50.80 | $50.80 | $50.78 | $50.80 | $50.05 | 2,590,080 |
2020-12-11 | $50.78 | $50.80 | $50.78 | $50.80 | $50.05 | 2,021,623 |
2020-12-10 | $50.78 | $50.79 | $50.76 | $50.78 | $50.03 | 3,444,454 |
2020-12-09 | $50.79 | $50.79 | $50.78 | $50.78 | $50.03 | 1,928,424 |
2020-12-08 | $50.79 | $50.80 | $50.78 | $50.79 | $50.04 | 3,072,024 |
2020-12-07 | $50.79 | $50.80 | $50.78 | $50.78 | $50.03 | 2,153,197 |
2020-12-04 | $50.79 | $50.80 | $50.78 | $50.79 | $50.04 | 1,939,125 |
2020-12-03 | $50.78 | $50.79 | $50.78 | $50.78 | $50.03 | 2,660,505 |
2020-12-02 | $50.78 | $50.79 | $50.77 | $50.79 | $50.04 | 2,053,802 |
2020-12-01 | $50.78 | $50.79 | $50.76 | $50.76 | $50.01 | 2,666,813 |
2020-11-30 | $50.81 | $50.82 | $50.79 | $50.79 | $50.00 | 2,776,080 |
2020-11-27 | $50.81 | $50.81 | $50.80 | $50.81 | $50.02 | 1,009,804 |
2020-11-25 | $50.81 | $50.81 | $50.79 | $50.80 | $50.01 | 2,968,274 |
2020-11-24 | $50.79 | $50.81 | $50.78 | $50.80 | $50.01 | 3,737,748 |
2020-11-23 | $50.80 | $50.80 | $50.78 | $50.78 | $49.99 | 2,318,276 |
2020-11-20 | $50.78 | $50.79 | $50.77 | $50.78 | $49.99 | 2,429,418 |
2020-11-19 | $50.78 | $50.79 | $50.78 | $50.79 | $50.00 | 2,690,443 |
2020-11-18 | $50.79 | $50.80 | $50.78 | $50.78 | $49.99 | 2,495,203 |
2020-11-17 | $50.79 | $50.79 | $50.77 | $50.79 | $50.00 | 4,014,875 |
2020-11-16 | $50.77 | $50.78 | $50.77 | $50.77 | $49.98 | 2,182,680 |
2020-11-13 | $50.77 | $50.78 | $50.77 | $50.77 | $49.98 | 2,527,613 |
2020-11-12 | $50.77 | $50.77 | $50.76 | $50.76 | $49.97 | 4,133,372 |
2020-11-11 | $50.77 | $50.77 | $50.75 | $50.77 | $49.98 | 2,155,079 |
2020-11-10 | $50.75 | $50.77 | $50.75 | $50.77 | $49.98 | 2,435,653 |
2020-11-09 | $50.76 | $50.77 | $50.74 | $50.75 | $49.96 | 2,158,559 |
2020-11-06 | $50.74 | $50.76 | $50.74 | $50.76 | $49.97 | 2,090,009 |
2020-11-05 | $50.74 | $50.76 | $50.74 | $50.74 | $49.95 | 2,210,424 |
2020-11-04 | $50.75 | $50.75 | $50.74 | $50.75 | $49.96 | 2,360,956 |
2020-11-03 | $50.75 | $50.75 | $50.74 | $50.75 | $49.96 | 1,819,070 |
2020-11-02 | $50.74 | $50.75 | $50.74 | $50.75 | $49.96 | 2,183,501 |
2020-10-30 | $50.79 | $50.80 | $50.78 | $50.78 | $49.95 | 1,938,593 |
2020-10-29 | $50.80 | $50.80 | $50.79 | $50.79 | $49.96 | 2,491,261 |
2020-10-28 | $50.80 | $50.81 | $50.79 | $50.80 | $49.97 | 2,726,664 |
2020-10-27 | $50.81 | $50.81 | $50.80 | $50.81 | $49.98 | 3,041,087 |
2020-10-26 | $50.80 | $50.81 | $50.80 | $50.80 | $49.97 | 1,954,862 |
2020-10-23 | $50.80 | $50.80 | $50.79 | $50.80 | $49.97 | 1,575,970 |
2020-10-22 | $50.80 | $50.80 | $50.79 | $50.79 | $49.96 | 1,986,817 |
2020-10-21 | $50.80 | $50.80 | $50.79 | $50.80 | $49.97 | 2,127,633 |
2020-10-20 | $50.80 | $50.80 | $50.78 | $50.79 | $49.96 | 2,147,890 |
2020-10-19 | $50.79 | $50.79 | $50.78 | $50.78 | $49.95 | 2,511,111 |
2020-10-16 | $50.79 | $50.80 | $50.77 | $50.78 | $49.95 | 2,396,662 |
2020-10-15 | $50.79 | $50.79 | $50.78 | $50.79 | $49.96 | 1,820,082 |
2020-10-14 | $50.78 | $50.79 | $50.78 | $50.79 | $49.96 | 2,111,177 |
2020-10-13 | $50.78 | $50.79 | $50.76 | $50.78 | $49.95 | 3,127,307 |
2020-10-12 | $50.78 | $50.78 | $50.77 | $50.78 | $49.95 | 1,701,929 |
2020-10-09 | $50.77 | $50.78 | $50.77 | $50.78 | $49.95 | 2,123,192 |
2020-10-08 | $50.76 | $50.78 | $50.76 | $50.77 | $49.94 | 2,655,706 |
2020-10-07 | $50.75 | $50.77 | $50.75 | $50.77 | $49.94 | 2,118,685 |
2020-10-06 | $50.76 | $50.77 | $50.74 | $50.76 | $49.93 | 4,840,862 |
2020-10-05 | $50.76 | $50.76 | $50.75 | $50.76 | $49.93 | 2,429,322 |
2020-10-02 | $50.75 | $50.76 | $50.74 | $50.75 | $49.92 | 2,130,326 |
2020-10-01 | $50.76 | $50.76 | $50.74 | $50.75 | $49.92 | 2,688,473 |
2020-09-30 | $50.80 | $50.80 | $50.78 | $50.80 | $49.92 | 3,102,919 |
2020-09-29 | $50.79 | $50.81 | $50.78 | $50.79 | $49.92 | 2,704,125 |
2020-09-28 | $50.78 | $50.79 | $50.77 | $50.77 | $49.90 | 3,797,627 |
2020-09-25 | $50.79 | $50.79 | $50.75 | $50.78 | $49.91 | 3,122,537 |
2020-09-24 | $50.81 | $50.81 | $50.78 | $50.78 | $49.91 | 2,916,743 |
2020-09-23 | $50.83 | $50.83 | $50.79 | $50.81 | $49.94 | 2,380,293 |
2020-09-22 | $50.82 | $50.83 | $50.81 | $50.82 | $49.95 | 2,608,631 |
2020-09-21 | $50.85 | $50.85 | $50.83 | $50.83 | $49.96 | 1,973,636 |
2020-09-18 | $50.86 | $50.86 | $50.84 | $50.84 | $49.97 | 2,002,030 |
2020-09-17 | $50.85 | $50.85 | $50.84 | $50.85 | $49.97 | 2,068,262 |
2020-09-16 | $50.84 | $50.85 | $50.83 | $50.84 | $49.97 | 2,350,120 |
2020-09-15 | $50.84 | $50.85 | $50.83 | $50.84 | $49.97 | 3,724,219 |
2020-09-14 | $50.84 | $50.85 | $50.83 | $50.83 | $49.96 | 2,650,300 |
2020-09-11 | $50.83 | $50.84 | $50.81 | $50.83 | $49.95 | 2,709,477 |
2020-09-10 | $50.83 | $50.83 | $50.80 | $50.82 | $49.95 | 2,957,902 |
2020-09-09 | $50.84 | $50.84 | $50.80 | $50.81 | $49.94 | 3,755,313 |
2020-09-08 | $50.82 | $50.83 | $50.80 | $50.82 | $49.95 | 4,017,255 |
2020-09-04 | $50.84 | $50.84 | $50.82 | $50.83 | $49.96 | 2,233,133 |
2020-09-03 | $50.83 | $50.85 | $50.82 | $50.84 | $49.96 | 3,301,405 |
2020-09-02 | $50.85 | $50.85 | $50.83 | $50.84 | $49.97 | 2,785,909 |
2020-09-01 | $50.83 | $50.83 | $50.81 | $50.83 | $49.96 | 3,642,819 |
2020-08-31 | $50.86 | $50.87 | $50.85 | $50.87 | $49.94 | 2,228,800 |
2020-08-28 | $50.86 | $50.86 | $50.84 | $50.85 | $49.93 | 2,289,720 |
2020-08-27 | $50.83 | $50.84 | $50.82 | $50.84 | $49.92 | 2,331,043 |
2020-08-26 | $50.85 | $50.85 | $50.83 | $50.85 | $49.93 | 2,413,334 |
2020-08-25 | $50.85 | $50.85 | $50.83 | $50.84 | $49.92 | 3,394,656 |
2020-08-24 | $50.85 | $50.85 | $50.84 | $50.85 | $49.92 | 1,774,330 |
2020-08-21 | $50.83 | $50.85 | $50.83 | $50.85 | $49.93 | 2,184,052 |
2020-08-20 | $50.83 | $50.85 | $50.82 | $50.84 | $49.92 | 2,104,985 |
2020-08-19 | $50.84 | $50.84 | $50.81 | $50.83 | $49.90 | 3,687,414 |
2020-08-18 | $50.85 | $50.85 | $50.82 | $50.83 | $49.91 | 4,387,752 |
2020-08-17 | $50.84 | $50.84 | $50.81 | $50.84 | $49.92 | 2,787,223 |
2020-08-14 | $50.83 | $50.84 | $50.79 | $50.83 | $49.91 | 3,356,162 |
2020-08-13 | $50.84 | $50.84 | $50.80 | $50.82 | $49.90 | 2,401,411 |
2020-08-12 | $50.83 | $50.85 | $50.82 | $50.83 | $49.91 | 3,705,942 |
2020-08-11 | $50.83 | $50.84 | $50.83 | $50.83 | $49.91 | 2,889,014 |
2020-08-10 | $50.84 | $50.84 | $50.83 | $50.83 | $49.91 | 1,898,826 |
2020-08-07 | $50.83 | $50.85 | $50.82 | $50.82 | $49.90 | 3,478,094 |
2020-08-06 | $50.85 | $50.85 | $50.82 | $50.85 | $49.92 | 2,831,054 |
2020-08-05 | $50.84 | $50.85 | $50.81 | $50.85 | $49.93 | 2,476,132 |
2020-08-04 | $50.83 | $50.84 | $50.82 | $50.84 | $49.91 | 2,253,541 |
2020-08-03 | $50.82 | $50.82 | $50.79 | $50.82 | $49.90 | 2,782,707 |
2020-07-31 | $50.87 | $50.88 | $50.86 | $50.88 | $49.91 | 2,566,320 |
2020-07-30 | $50.85 | $50.86 | $50.83 | $50.85 | $49.88 | 2,207,805 |
2020-07-29 | $50.84 | $50.85 | $50.82 | $50.83 | $49.86 | 3,369,757 |
2020-07-28 | $50.83 | $50.83 | $50.82 | $50.82 | $49.85 | 2,544,711 |
2020-07-27 | $50.84 | $50.84 | $50.82 | $50.82 | $49.85 | 2,623,011 |
2020-07-24 | $50.81 | $50.84 | $50.81 | $50.83 | $49.86 | 2,707,719 |
2020-07-23 | $50.84 | $50.84 | $50.81 | $50.82 | $49.85 | 2,290,646 |
2020-07-22 | $50.80 | $50.83 | $50.79 | $50.82 | $49.85 | 2,936,230 |
2020-07-21 | $50.79 | $50.81 | $50.77 | $50.79 | $49.81 | 5,247,488 |
2020-07-20 | $50.80 | $50.80 | $50.77 | $50.79 | $49.82 | 7,821,522 |
2020-07-17 | $50.80 | $50.80 | $50.76 | $50.79 | $49.82 | 4,126,483 |
2020-07-16 | $50.78 | $50.79 | $50.77 | $50.79 | $49.81 | 1,950,281 |
2020-07-15 | $50.78 | $50.78 | $50.77 | $50.77 | $49.80 | 1,785,400 |
2020-07-14 | $50.77 | $50.78 | $50.75 | $50.78 | $49.80 | 2,106,900 |
2020-07-13 | $50.74 | $50.76 | $50.73 | $50.75 | $49.78 | 1,848,400 |
2020-07-10 | $50.76 | $50.77 | $50.72 | $50.75 | $49.78 | 2,117,500 |
2020-07-09 | $50.76 | $50.76 | $50.73 | $50.75 | $49.77 | 1,885,600 |
2020-07-08 | $50.74 | $50.76 | $50.73 | $50.75 | $49.78 | 3,251,400 |
2020-07-07 | $50.73 | $50.74 | $50.72 | $50.74 | $49.77 | 2,260,700 |
2020-07-06 | $50.73 | $50.74 | $50.70 | $50.73 | $49.76 | 3,205,800 |
2020-07-02 | $50.70 | $50.74 | $50.69 | $50.72 | $49.75 | 2,417,800 |
2020-07-01 | $50.69 | $50.72 | $50.68 | $50.71 | $49.74 | 2,496,503 |
2020-06-30 | $50.76 | $50.76 | $50.70 | $50.73 | $49.70 | 3,767,389 |
2020-06-29 | $50.76 | $50.76 | $50.74 | $50.74 | $49.71 | 2,955,460 |
2020-06-26 | $50.77 | $50.77 | $50.73 | $50.73 | $49.70 | 3,660,561 |
2020-06-25 | $50.74 | $50.75 | $50.70 | $50.75 | $49.72 | 3,032,112 |
2020-06-24 | $50.76 | $50.76 | $50.72 | $50.74 | $49.71 | 7,151,349 |
2020-06-23 | $50.74 | $50.75 | $50.73 | $50.75 | $49.72 | 1,973,645 |
2020-06-22 | $50.74 | $50.74 | $50.72 | $50.73 | $49.70 | 2,420,413 |
2020-06-19 | $50.73 | $50.73 | $50.72 | $50.73 | $49.70 | 4,073,656 |
2020-06-18 | $50.74 | $50.74 | $50.71 | $50.72 | $49.69 | 2,370,897 |
2020-06-17 | $50.69 | $50.73 | $50.68 | $50.72 | $49.69 | 3,127,028 |
2020-06-16 | $50.66 | $50.70 | $50.62 | $50.69 | $49.66 | 2,291,848 |
2020-06-15 | $50.60 | $50.63 | $50.59 | $50.63 | $49.60 | 1,746,335 |
2020-06-12 | $50.61 | $50.62 | $50.58 | $50.60 | $49.57 | 2,367,215 |
2020-06-11 | $50.70 | $50.70 | $50.60 | $50.61 | $49.58 | 3,002,741 |
2020-06-10 | $50.68 | $50.68 | $50.65 | $50.67 | $49.64 | 1,980,825 |
2020-06-09 | $50.69 | $50.69 | $50.65 | $50.66 | $49.63 | 6,684,782 |
2020-06-08 | $50.61 | $50.65 | $50.60 | $50.65 | $49.62 | 2,346,729 |
2020-06-05 | $50.60 | $50.62 | $50.58 | $50.59 | $49.56 | 5,063,103 |
2020-06-04 | $50.61 | $50.61 | $50.59 | $50.60 | $49.57 | 2,436,981 |
2020-06-03 | $50.59 | $50.61 | $50.56 | $50.60 | $49.57 | 3,698,578 |
2020-06-02 | $50.56 | $50.58 | $50.55 | $50.57 | $49.54 | 3,704,461 |
2020-06-01 | $50.54 | $50.56 | $50.52 | $50.55 | $49.52 | 4,633,702 |
2020-05-29 | $50.58 | $50.60 | $50.54 | $50.59 | $49.50 | 3,933,886 |
2020-05-28 | $50.55 | $50.57 | $50.53 | $50.54 | $49.45 | 3,947,331 |
2020-05-27 | $50.51 | $50.55 | $50.50 | $50.54 | $49.45 | 4,094,917 |
2020-05-26 | $50.52 | $50.52 | $50.47 | $50.50 | $49.41 | 1,789,874 |
2020-05-22 | $50.50 | $50.51 | $50.48 | $50.49 | $49.40 | 1,973,210 |
2020-05-21 | $50.49 | $50.50 | $50.47 | $50.49 | $49.40 | 2,897,949 |
2020-05-20 | $50.42 | $50.47 | $50.41 | $50.46 | $49.37 | 3,514,178 |
2020-05-19 | $50.41 | $50.43 | $50.40 | $50.41 | $49.32 | 2,587,002 |
2020-05-18 | $50.40 | $50.40 | $50.37 | $50.39 | $49.30 | 2,415,740 |
2020-05-15 | $50.36 | $50.39 | $50.35 | $50.37 | $49.28 | 2,186,241 |
2020-05-14 | $50.38 | $50.38 | $50.34 | $50.36 | $49.27 | 1,653,686 |
2020-05-13 | $50.33 | $50.35 | $50.32 | $50.35 | $49.26 | 2,432,739 |
2020-05-12 | $50.32 | $50.34 | $50.30 | $50.32 | $49.23 | 3,772,030 |
2020-05-11 | $50.33 | $50.33 | $50.30 | $50.32 | $49.23 | 2,342,405 |
2020-05-08 | $50.32 | $50.32 | $50.31 | $50.32 | $49.23 | 1,878,696 |
2020-05-07 | $50.27 | $50.32 | $50.27 | $50.30 | $49.22 | 1,813,089 |
2020-05-06 | $50.27 | $50.29 | $50.26 | $50.28 | $49.20 | 3,554,534 |
2020-05-05 | $50.24 | $50.29 | $50.24 | $50.26 | $49.18 | 1,909,498 |
2020-05-04 | $50.23 | $50.26 | $50.23 | $50.24 | $49.16 | 1,570,912 |
2020-05-01 | $50.25 | $50.27 | $50.22 | $50.26 | $49.18 | 2,978,633 |
2020-04-30 | $50.24 | $50.30 | $50.23 | $50.30 | $49.14 | 3,319,023 |
2020-04-29 | $50.25 | $50.27 | $50.19 | $50.23 | $49.07 | 3,101,633 |
2020-04-28 | $50.24 | $50.26 | $50.22 | $50.25 | $49.09 | 2,001,010 |
2020-04-27 | $50.23 | $50.23 | $50.21 | $50.22 | $49.06 | 1,825,568 |
2020-04-24 | $50.16 | $50.22 | $50.15 | $50.21 | $49.05 | 2,749,149 |
2020-04-23 | $50.17 | $50.18 | $50.14 | $50.15 | $48.99 | 2,177,768 |
2020-04-22 | $50.17 | $50.19 | $50.10 | $50.18 | $49.02 | 2,577,036 |
2020-04-21 | $50.18 | $50.19 | $50.13 | $50.16 | $49.00 | 2,873,124 |
2020-04-20 | $50.19 | $50.19 | $50.07 | $50.17 | $49.01 | 3,631,761 |
2020-04-17 | $50.14 | $50.15 | $50.08 | $50.15 | $48.99 | 1,763,652 |
2020-04-16 | $50.06 | $50.18 | $50.06 | $50.16 | $49.00 | 2,593,096 |
2020-04-15 | $50.04 | $50.10 | $50.02 | $50.07 | $48.92 | 2,489,133 |
2020-04-14 | $49.98 | $50.10 | $49.94 | $50.02 | $48.87 | 2,885,398 |
2020-04-13 | $50.00 | $50.00 | $49.93 | $49.98 | $48.83 | 1,502,422 |
2020-04-09 | $49.81 | $49.96 | $49.81 | $49.94 | $48.79 | 3,178,674 |
2020-04-08 | $49.76 | $49.89 | $49.76 | $49.86 | $48.71 | 2,972,993 |
2020-04-07 | $49.70 | $49.78 | $49.68 | $49.75 | $48.60 | 3,255,875 |
2020-04-06 | $49.70 | $49.73 | $49.61 | $49.71 | $48.56 | 3,856,696 |
2020-04-03 | $49.58 | $49.73 | $49.58 | $49.68 | $48.54 | 1,508,818 |
2020-04-02 | $49.59 | $49.73 | $49.59 | $49.62 | $48.48 | 2,184,672 |
2020-04-01 | $49.46 | $49.75 | $49.46 | $49.62 | $48.48 | 1,530,165 |
2020-03-31 | $49.65 | $49.73 | $49.62 | $49.67 | $48.44 | 1,666,978 |
2020-03-30 | $49.49 | $49.73 | $49.49 | $49.66 | $48.43 | 2,769,619 |
2020-03-27 | $49.22 | $49.54 | $49.22 | $49.54 | $48.31 | 2,634,520 |
2020-03-26 | $48.99 | $49.25 | $48.99 | $49.18 | $47.96 | 3,298,364 |
2020-03-25 | $49.05 | $49.10 | $48.83 | $48.93 | $47.71 | 3,351,499 |
2020-03-24 | $48.98 | $49.41 | $48.93 | $49.13 | $47.91 | 4,350,272 |
2020-03-23 | $48.60 | $49.39 | $48.60 | $49.07 | $47.85 | 7,597,918 |
2020-03-20 | $48.77 | $49.18 | $48.76 | $48.97 | $47.75 | 10,016,390 |
2020-03-19 | $49.32 | $49.50 | $48.72 | $49.04 | $47.82 | 9,862,017 |
2020-03-18 | $49.64 | $49.90 | $49.36 | $49.36 | $48.13 | 9,651,883 |
2020-03-17 | $49.92 | $50.13 | $49.92 | $49.97 | $48.73 | 6,107,390 |
2020-03-16 | $49.31 | $50.10 | $49.31 | $49.95 | $48.71 | 7,350,245 |
2020-03-13 | $49.96 | $50.20 | $49.96 | $50.16 | $48.91 | 8,224,427 |
2020-03-12 | $50.30 | $50.39 | $49.83 | $49.86 | $48.62 | 12,003,329 |
2020-03-11 | $50.50 | $50.52 | $50.45 | $50.49 | $49.24 | 5,048,421 |
2020-03-10 | $50.52 | $50.55 | $50.51 | $50.54 | $49.28 | 7,076,279 |
2020-03-09 | $50.40 | $50.56 | $46.02 | $50.52 | $49.27 | 11,902,786 |
2020-03-06 | $50.59 | $50.62 | $50.58 | $50.59 | $49.33 | 3,659,036 |
2020-03-05 | $50.58 | $50.61 | $50.58 | $50.59 | $49.33 | 3,130,142 |
2020-03-04 | $50.56 | $50.59 | $50.56 | $50.59 | $49.33 | 3,283,670 |
2020-03-03 | $50.54 | $50.57 | $50.53 | $50.56 | $49.30 | 6,291,138 |
2020-03-02 | $50.52 | $50.55 | $50.52 | $50.54 | $49.28 | 5,759,827 |
2020-02-28 | $50.52 | $50.54 | $50.50 | $50.54 | $49.28 | 9,564,275 |
2020-02-27 | $50.59 | $50.60 | $50.56 | $50.60 | $49.26 | 6,278,691 |
2020-02-26 | $50.59 | $50.60 | $50.58 | $50.59 | $49.25 | 4,323,831 |
2020-02-25 | $50.58 | $50.59 | $50.57 | $50.59 | $49.25 | 2,510,055 |
2020-02-24 | $50.57 | $50.58 | $50.56 | $50.57 | $49.23 | 2,981,294 |
2020-02-21 | $50.56 | $50.57 | $50.55 | $50.57 | $49.23 | 1,852,231 |
2020-02-20 | $50.54 | $50.56 | $50.54 | $50.55 | $49.21 | 1,668,342 |
2020-02-19 | $50.56 | $50.56 | $50.54 | $50.54 | $49.20 | 2,271,980 |
2020-02-18 | $50.54 | $50.55 | $50.53 | $50.54 | $49.20 | 1,723,736 |
2020-02-14 | $50.52 | $50.53 | $50.52 | $50.53 | $49.19 | 2,641,269 |
2020-02-13 | $50.53 | $50.53 | $50.52 | $50.52 | $49.18 | 1,626,396 |
2020-02-12 | $50.53 | $50.53 | $50.52 | $50.53 | $49.19 | 1,776,102 |
2020-02-11 | $50.53 | $50.53 | $50.51 | $50.53 | $49.19 | 2,005,815 |
2020-02-10 | $50.52 | $50.53 | $50.51 | $50.53 | $49.19 | 1,618,398 |
2020-02-07 | $50.51 | $50.51 | $50.49 | $50.51 | $49.17 | 1,925,582 |
2020-02-06 | $50.50 | $50.50 | $50.49 | $50.50 | $49.16 | 2,176,400 |
2020-02-05 | $50.50 | $50.50 | $50.49 | $50.50 | $49.16 | 2,494,864 |
2020-02-04 | $50.51 | $50.51 | $50.49 | $50.49 | $49.15 | 2,562,721 |
2020-02-03 | $50.50 | $50.51 | $50.50 | $50.51 | $49.17 | 4,034,262 |
2020-01-31 | $50.49 | $50.50 | $50.48 | $50.50 | $49.16 | 6,892,835 |
2020-01-30 | $50.56 | $50.57 | $50.55 | $50.56 | $49.14 | 2,339,788 |
2020-01-29 | $50.56 | $50.56 | $50.55 | $50.56 | $49.14 | 1,680,219 |
2020-01-28 | $50.55 | $50.56 | $50.54 | $50.56 | $49.13 | 1,535,607 |
2020-01-27 | $50.54 | $50.55 | $50.53 | $50.55 | $49.13 | 2,643,839 |
2020-01-24 | $50.53 | $50.53 | $50.52 | $50.53 | $49.11 | 2,274,609 |
2020-01-23 | $50.52 | $50.53 | $50.52 | $50.53 | $49.11 | 1,419,461 |
2020-01-22 | $50.51 | $50.53 | $50.50 | $50.52 | $49.10 | 3,016,658 |
2020-01-21 | $50.50 | $50.51 | $50.49 | $50.51 | $49.09 | 1,806,502 |
2020-01-17 | $50.50 | $50.50 | $50.48 | $50.49 | $49.07 | 1,834,292 |
2020-01-16 | $50.49 | $50.50 | $50.48 | $50.49 | $49.07 | 2,289,395 |
2020-01-15 | $50.48 | $50.49 | $50.47 | $50.48 | $49.06 | 2,185,848 |
2020-01-14 | $50.47 | $50.48 | $50.47 | $50.48 | $49.06 | 1,897,366 |
2020-01-13 | $50.48 | $50.48 | $50.46 | $50.46 | $49.04 | 2,459,070 |
2020-01-10 | $50.45 | $50.47 | $50.45 | $50.47 | $49.05 | 2,164,644 |
2020-01-09 | $50.46 | $50.46 | $50.44 | $50.44 | $49.02 | 2,393,550 |
2020-01-08 | $50.46 | $50.46 | $50.45 | $50.45 | $49.03 | 1,821,330 |
2020-01-07 | $50.45 | $50.46 | $50.45 | $50.45 | $49.03 | 2,017,376 |
2020-01-06 | $50.46 | $50.46 | $50.44 | $50.45 | $49.03 | 2,364,239 |
2020-01-03 | $50.44 | $50.44 | $50.43 | $50.44 | $49.02 | 2,089,948 |
2020-01-02 | $50.43 | $50.44 | $50.42 | $50.43 | $49.01 | 5,676,247 |
2019-12-31 | $50.43 | $50.43 | $50.42 | $50.43 | $49.01 | 2,075,814 |
2019-12-30 | $50.41 | $50.42 | $50.40 | $50.42 | $49.00 | 2,288,575 |
2019-12-27 | $50.49 | $50.51 | $50.48 | $50.50 | $48.97 | 1,899,705 |
2019-12-26 | $50.49 | $50.49 | $50.48 | $50.49 | $48.97 | 2,358,272 |
2019-12-24 | $50.48 | $50.49 | $50.47 | $50.48 | $48.96 | 1,141,717 |
2019-12-23 | $50.48 | $50.48 | $50.46 | $50.47 | $48.95 | 1,866,636 |
2019-12-20 | $50.47 | $50.48 | $50.46 | $50.48 | $48.96 | 2,399,709 |
2019-12-19 | $50.48 | $50.49 | $50.45 | $50.47 | $48.95 | 5,050,268 |
2019-12-18 | $50.49 | $50.49 | $50.46 | $50.47 | $48.95 | 2,775,817 |
2019-12-17 | $50.48 | $50.49 | $50.47 | $50.48 | $48.96 | 2,379,644 |
2019-12-16 | $50.48 | $50.48 | $50.47 | $50.48 | $48.95 | 1,425,702 |
2019-12-13 | $50.47 | $50.48 | $50.46 | $50.47 | $48.95 | 1,763,901 |
2019-12-12 | $50.46 | $50.47 | $50.45 | $50.47 | $48.94 | 1,709,132 |
2019-12-11 | $50.46 | $50.46 | $50.45 | $50.46 | $48.93 | 1,203,755 |
2019-12-10 | $50.46 | $50.47 | $50.45 | $50.45 | $48.93 | 1,952,512 |
2019-12-09 | $50.46 | $50.46 | $50.45 | $50.46 | $48.93 | 2,344,726 |
2019-12-06 | $50.45 | $50.46 | $50.44 | $50.45 | $48.93 | 2,349,570 |
2019-12-05 | $50.44 | $50.46 | $50.44 | $50.45 | $48.93 | 2,138,997 |
2019-12-04 | $50.45 | $50.45 | $50.43 | $50.44 | $48.92 | 1,575,496 |
2019-12-03 | $50.43 | $50.45 | $50.43 | $50.44 | $48.92 | 2,626,387 |
2019-12-02 | $50.43 | $50.44 | $50.42 | $50.44 | $48.91 | 4,165,170 |
2019-11-29 | $50.43 | $50.43 | $50.41 | $50.41 | $48.89 | 1,216,381 |
2019-11-27 | $50.53 | $50.53 | $50.50 | $50.52 | $48.89 | 2,729,216 |
2019-11-26 | $50.52 | $50.53 | $50.51 | $50.53 | $48.90 | 2,606,337 |
2019-11-25 | $50.53 | $50.53 | $50.51 | $50.52 | $48.89 | 2,281,222 |
2019-11-22 | $50.51 | $50.52 | $50.51 | $50.52 | $48.89 | 2,700,377 |
2019-11-21 | $50.51 | $50.52 | $50.51 | $50.52 | $48.89 | 1,520,271 |
2019-11-20 | $50.52 | $50.52 | $50.50 | $50.50 | $48.87 | 1,751,703 |
2019-11-19 | $50.52 | $50.52 | $50.48 | $50.49 | $48.86 | 2,327,552 |
2019-11-18 | $50.50 | $50.51 | $50.49 | $50.51 | $48.88 | 1,420,727 |
2019-11-15 | $50.50 | $50.50 | $50.47 | $50.49 | $48.86 | 2,202,243 |
2019-11-14 | $50.50 | $50.50 | $50.48 | $50.49 | $48.86 | 2,508,022 |
2019-11-13 | $50.48 | $50.49 | $50.47 | $50.48 | $48.85 | 1,233,723 |
2019-11-12 | $50.47 | $50.48 | $50.46 | $50.48 | $48.85 | 1,093,398 |
2019-11-11 | $50.47 | $50.48 | $50.46 | $50.46 | $48.83 | 1,355,531 |
2019-11-08 | $50.47 | $50.47 | $50.46 | $50.47 | $48.84 | 1,193,212 |
2019-11-07 | $50.47 | $50.47 | $50.45 | $50.47 | $48.84 | 1,990,772 |
2019-11-06 | $50.46 | $50.47 | $50.45 | $50.46 | $48.83 | 1,759,561 |
2019-11-05 | $50.46 | $50.46 | $50.44 | $50.45 | $48.83 | 3,064,799 |
2019-11-04 | $50.47 | $50.47 | $50.43 | $50.45 | $48.83 | 6,994,355 |
2019-11-01 | $50.46 | $50.47 | $50.45 | $50.46 | $48.83 | 3,447,662 |
2019-10-31 | $50.46 | $50.46 | $50.44 | $50.46 | $48.83 | 2,864,486 |
2019-10-30 | $50.53 | $50.54 | $50.52 | $50.54 | $48.82 | 1,372,985 |
2019-10-29 | $50.52 | $50.53 | $50.51 | $50.53 | $48.81 | 1,682,796 |
2019-10-28 | $50.51 | $50.52 | $50.50 | $50.52 | $48.80 | 1,427,489 |
2019-10-25 | $50.52 | $50.53 | $50.51 | $50.52 | $48.79 | 1,223,524 |
2019-10-24 | $50.52 | $50.53 | $50.51 | $50.51 | $48.79 | 1,305,484 |
2019-10-23 | $50.52 | $50.52 | $50.51 | $50.52 | $48.80 | 1,035,383 |
2019-10-22 | $50.51 | $50.51 | $50.50 | $50.51 | $48.79 | 1,429,835 |
2019-10-21 | $50.51 | $50.51 | $50.50 | $50.51 | $48.78 | 2,897,874 |
2019-10-18 | $50.50 | $50.50 | $50.49 | $50.50 | $48.78 | 2,633,018 |
2019-10-17 | $50.48 | $50.50 | $50.48 | $50.49 | $48.76 | 1,716,948 |
2019-10-16 | $50.47 | $50.49 | $50.47 | $50.48 | $48.76 | 1,745,455 |
2019-10-15 | $50.48 | $50.48 | $50.47 | $50.47 | $48.75 | 1,148,605 |
2019-10-14 | $50.47 | $50.48 | $50.46 | $50.48 | $48.76 | 1,368,208 |
2019-10-11 | $50.49 | $50.49 | $50.46 | $50.46 | $48.74 | 1,449,569 |
2019-10-10 | $50.48 | $50.49 | $50.48 | $50.49 | $48.77 | 1,495,548 |
2019-10-09 | $50.49 | $50.49 | $50.47 | $50.47 | $48.75 | 1,296,195 |
2019-10-08 | $50.49 | $50.49 | $50.48 | $50.48 | $48.76 | 1,574,102 |
2019-10-07 | $50.49 | $50.49 | $50.48 | $50.49 | $48.77 | 2,316,288 |
2019-10-04 | $50.48 | $50.49 | $50.46 | $50.49 | $48.76 | 2,614,133 |
2019-10-03 | $50.46 | $50.48 | $50.45 | $50.46 | $48.74 | 1,652,590 |
2019-10-02 | $50.44 | $50.46 | $50.44 | $50.45 | $48.73 | 2,147,404 |
2019-10-01 | $50.43 | $50.44 | $50.41 | $50.44 | $48.72 | 2,541,445 |
2019-09-30 | $50.43 | $50.43 | $50.42 | $50.43 | $48.71 | 2,506,377 |
2019-09-27 | $50.50 | $50.52 | $50.50 | $50.52 | $48.69 | 1,856,116 |
2019-09-26 | $50.51 | $50.51 | $50.50 | $50.50 | $48.68 | 1,097,596 |
2019-09-25 | $50.50 | $50.51 | $50.49 | $50.50 | $48.68 | 1,139,016 |
2019-09-24 | $50.50 | $50.51 | $50.49 | $50.50 | $48.67 | 2,588,448 |
2019-09-23 | $50.49 | $50.50 | $50.48 | $50.50 | $48.68 | 3,002,771 |
2019-09-20 | $50.46 | $50.47 | $50.45 | $50.47 | $48.65 | 1,518,256 |
2019-09-19 | $50.47 | $50.47 | $50.45 | $50.45 | $48.63 | 1,858,307 |
2019-09-18 | $50.46 | $50.47 | $50.45 | $50.46 | $48.64 | 955,400 |
2019-09-17 | $50.45 | $50.46 | $50.44 | $50.46 | $48.64 | 2,084,616 |
2019-09-16 | $50.44 | $50.45 | $50.43 | $50.45 | $48.63 | 1,142,400 |
2019-09-13 | $50.45 | $50.45 | $50.43 | $50.44 | $48.62 | 1,803,700 |
2019-09-12 | $50.44 | $50.46 | $50.44 | $50.46 | $48.64 | 1,555,120 |
2019-09-11 | $50.45 | $50.46 | $50.44 | $50.45 | $48.63 | 1,680,000 |
2019-09-10 | $50.46 | $50.46 | $50.44 | $50.46 | $48.64 | 1,898,100 |
2019-09-09 | $50.46 | $50.46 | $50.44 | $50.44 | $48.62 | 1,269,226 |
2019-09-06 | $50.45 | $50.45 | $50.44 | $50.45 | $48.62 | 1,232,500 |
2019-09-05 | $50.46 | $50.46 | $50.44 | $50.44 | $48.62 | 1,535,900 |
2019-09-04 | $50.46 | $50.46 | $50.44 | $50.46 | $48.64 | 3,608,275 |
2019-09-03 | $50.44 | $50.45 | $50.44 | $50.44 | $48.62 | 1,914,000 |
2019-08-30 | $50.43 | $50.43 | $50.41 | $50.42 | $48.60 | 2,084,695 |
2019-08-29 | $50.53 | $50.54 | $50.51 | $50.52 | $48.59 | 4,495,466 |
2019-08-28 | $50.53 | $50.53 | $50.51 | $50.52 | $48.59 | 1,830,828 |
2019-08-27 | $50.52 | $50.52 | $50.50 | $50.51 | $48.58 | 1,515,786 |
2019-08-26 | $50.52 | $50.53 | $50.51 | $50.52 | $48.59 | 3,114,962 |
2019-08-23 | $50.50 | $50.52 | $50.49 | $50.52 | $48.59 | 2,573,558 |
2019-08-22 | $50.51 | $50.51 | $50.50 | $50.51 | $48.58 | 1,980,024 |
2019-08-21 | $50.49 | $50.51 | $50.49 | $50.51 | $48.58 | 991,489 |
2019-08-20 | $50.50 | $50.50 | $50.49 | $50.50 | $48.57 | 1,460,125 |
2019-08-19 | $50.50 | $50.50 | $50.48 | $50.50 | $48.57 | 1,281,169 |
2019-08-16 | $50.49 | $50.50 | $50.46 | $50.48 | $48.55 | 1,774,301 |
2019-08-15 | $50.46 | $50.49 | $50.45 | $50.49 | $48.56 | 2,587,433 |
2019-08-14 | $50.47 | $50.47 | $50.45 | $50.46 | $48.53 | 2,428,675 |
2019-08-13 | $50.47 | $50.48 | $50.45 | $50.47 | $48.54 | 1,912,947 |
2019-08-12 | $50.46 | $50.48 | $50.45 | $50.47 | $48.54 | 1,111,987 |
2019-08-09 | $50.46 | $50.46 | $50.45 | $50.46 | $48.53 | 1,014,630 |
2019-08-08 | $50.46 | $50.46 | $50.45 | $50.46 | $48.53 | 1,003,063 |
2019-08-07 | $50.45 | $50.46 | $50.44 | $50.46 | $48.53 | 1,558,950 |
2019-08-06 | $50.44 | $50.46 | $50.43 | $50.46 | $48.53 | 2,451,600 |
2019-08-05 | $50.42 | $50.45 | $50.42 | $50.45 | $48.52 | 2,912,546 |
2019-08-02 | $50.42 | $50.43 | $50.41 | $50.43 | $48.50 | 3,250,337 |
2019-08-01 | $50.39 | $50.42 | $50.39 | $50.42 | $48.49 | 2,539,819 |
2019-07-31 | $50.40 | $50.42 | $50.39 | $50.40 | $48.47 | 3,295,259 |
2019-07-30 | $50.50 | $50.51 | $50.49 | $50.50 | $48.46 | 1,154,159 |
2019-07-29 | $50.49 | $50.50 | $50.48 | $50.49 | $48.45 | 894,458 |
2019-07-26 | $50.49 | $50.49 | $50.48 | $50.49 | $48.45 | 1,358,713 |
2019-07-25 | $50.47 | $50.49 | $50.47 | $50.49 | $48.45 | 1,354,317 |
2019-07-24 | $50.46 | $50.49 | $50.46 | $50.48 | $48.44 | 1,067,842 |
2019-07-23 | $50.47 | $50.47 | $50.46 | $50.46 | $48.42 | 1,136,394 |
2019-07-22 | $50.48 | $50.48 | $50.45 | $50.46 | $48.42 | 1,002,899 |
2019-07-19 | $50.46 | $50.48 | $50.45 | $50.48 | $48.44 | 1,043,523 |
2019-07-18 | $50.45 | $50.45 | $50.43 | $50.44 | $48.40 | 3,315,730 |
2019-07-17 | $50.45 | $50.46 | $50.43 | $50.44 | $48.40 | 1,650,257 |
2019-07-16 | $50.43 | $50.46 | $50.42 | $50.45 | $48.41 | 2,344,143 |
2019-07-15 | $50.44 | $50.44 | $50.42 | $50.43 | $48.39 | 920,308 |
2019-07-12 | $50.43 | $50.44 | $50.42 | $50.43 | $48.39 | 1,873,735 |
2019-07-11 | $50.42 | $50.44 | $50.42 | $50.43 | $48.39 | 1,684,366 |
2019-07-10 | $50.42 | $50.42 | $50.41 | $50.42 | $48.38 | 1,309,672 |
2019-07-09 | $50.42 | $50.42 | $50.41 | $50.41 | $48.37 | 1,055,202 |
2019-07-08 | $50.42 | $50.42 | $50.41 | $50.42 | $48.38 | 1,058,862 |
2019-07-05 | $50.42 | $50.43 | $50.41 | $50.42 | $48.38 | 917,100 |
2019-07-03 | $50.41 | $50.41 | $50.39 | $50.41 | $48.37 | 943,906 |
2019-07-02 | $50.40 | $50.40 | $50.39 | $50.40 | $48.36 | 1,645,058 |
2019-07-01 | $50.39 | $50.40 | $50.38 | $50.40 | $48.36 | 2,289,069 |
2019-06-28 | $50.39 | $50.39 | $50.38 | $50.39 | $48.36 | 1,558,500 |
2019-06-27 | $50.48 | $50.50 | $50.48 | $50.48 | $48.33 | 1,833,865 |
2019-06-26 | $50.50 | $50.50 | $50.48 | $50.49 | $48.34 | 1,239,775 |
2019-06-25 | $50.48 | $50.49 | $50.47 | $50.49 | $48.34 | 945,607 |
2019-06-24 | $50.47 | $50.48 | $50.47 | $50.47 | $48.32 | 1,008,193 |
2019-06-21 | $50.46 | $50.48 | $50.46 | $50.47 | $48.32 | 1,206,966 |
2019-06-20 | $50.47 | $50.48 | $50.44 | $50.46 | $48.31 | 3,136,889 |
2019-06-19 | $50.44 | $50.45 | $50.42 | $50.44 | $48.29 | 931,097 |
2019-06-18 | $50.45 | $50.45 | $50.43 | $50.43 | $48.28 | 1,602,257 |
2019-06-17 | $50.45 | $50.45 | $50.42 | $50.44 | $48.29 | 1,207,338 |
2019-06-14 | $50.42 | $50.44 | $50.42 | $50.44 | $48.29 | 1,401,287 |
2019-06-13 | $50.42 | $50.43 | $50.41 | $50.43 | $48.28 | 1,694,780 |
2019-06-12 | $50.40 | $50.42 | $50.40 | $50.41 | $48.26 | 1,715,374 |
2019-06-11 | $50.40 | $50.41 | $50.38 | $50.40 | $48.25 | 763,011 |
2019-06-10 | $50.39 | $50.41 | $50.38 | $50.38 | $48.23 | 2,298,347 |
2019-06-07 | $50.40 | $50.40 | $50.38 | $50.39 | $48.24 | 1,620,938 |
2019-06-06 | $50.39 | $50.41 | $50.38 | $50.40 | $48.25 | 1,953,817 |
2019-06-05 | $50.39 | $50.41 | $50.37 | $50.37 | $48.22 | 1,545,839 |
2019-06-04 | $50.38 | $50.40 | $50.37 | $50.39 | $48.24 | 2,333,049 |
2019-06-03 | $50.37 | $50.38 | $50.35 | $50.37 | $48.22 | 3,291,637 |
2019-05-31 | $50.33 | $50.36 | $50.32 | $50.36 | $48.21 | 1,603,573 |
2019-05-30 | $50.45 | $50.46 | $50.43 | $50.43 | $48.17 | 2,237,184 |
2019-05-29 | $50.44 | $50.46 | $50.43 | $50.46 | $48.19 | 2,999,275 |
2019-05-28 | $50.44 | $50.44 | $50.43 | $50.44 | $48.17 | 1,160,140 |
2019-05-24 | $50.43 | $50.44 | $50.41 | $50.44 | $48.17 | 950,627 |
2019-05-23 | $50.40 | $50.42 | $50.39 | $50.42 | $48.15 | 2,382,749 |
2019-05-22 | $50.41 | $50.41 | $50.38 | $50.40 | $48.14 | 1,855,937 |
2019-05-21 | $50.40 | $50.41 | $50.38 | $50.39 | $48.13 | 2,111,231 |
2019-05-20 | $50.39 | $50.41 | $50.39 | $50.39 | $48.13 | 1,663,379 |
2019-05-17 | $50.40 | $50.40 | $50.38 | $50.40 | $48.14 | 1,386,377 |
2019-05-16 | $50.40 | $50.40 | $50.39 | $50.39 | $48.13 | 769,521 |
2019-05-15 | $50.39 | $50.40 | $50.38 | $50.40 | $48.14 | 989,158 |
2019-05-14 | $50.38 | $50.40 | $50.37 | $50.39 | $48.13 | 2,037,803 |
2019-05-13 | $50.38 | $50.38 | $50.36 | $50.37 | $48.11 | 1,821,434 |
2019-05-10 | $50.36 | $50.38 | $50.35 | $50.38 | $48.11 | 918,983 |
2019-05-09 | $50.36 | $50.37 | $50.35 | $50.36 | $48.10 | 1,319,812 |
2019-05-08 | $50.36 | $50.36 | $50.35 | $50.36 | $48.10 | 2,690,582 |
2019-05-07 | $50.35 | $50.36 | $50.34 | $50.35 | $48.09 | 1,158,138 |
2019-05-06 | $50.33 | $50.34 | $50.33 | $50.34 | $48.08 | 919,265 |
2019-05-03 | $50.33 | $50.33 | $50.32 | $50.33 | $48.07 | 1,262,271 |
2019-05-02 | $50.33 | $50.33 | $50.32 | $50.33 | $48.07 | 1,217,808 |
2019-05-01 | $50.32 | $50.33 | $50.31 | $50.33 | $48.07 | 2,751,031 |
2019-04-30 | $50.32 | $50.32 | $50.31 | $50.32 | $48.06 | 2,309,750 |
2019-04-29 | $50.44 | $50.44 | $50.41 | $50.43 | $48.05 | 1,519,624 |
2019-04-26 | $50.43 | $50.43 | $50.41 | $50.43 | $48.05 | 1,441,854 |
2019-04-25 | $50.41 | $50.42 | $50.41 | $50.42 | $48.04 | 832,113 |
2019-04-24 | $50.40 | $50.41 | $50.39 | $50.41 | $48.03 | 1,653,134 |
2019-04-23 | $50.37 | $50.39 | $50.37 | $50.39 | $48.01 | 1,390,465 |
2019-04-22 | $50.38 | $50.39 | $50.36 | $50.37 | $47.99 | 1,704,250 |
2019-04-18 | $50.37 | $50.37 | $50.35 | $50.37 | $47.99 | 2,442,047 |
2019-04-17 | $50.33 | $50.37 | $50.33 | $50.35 | $47.97 | 1,649,739 |
2019-04-16 | $50.35 | $50.36 | $50.33 | $50.34 | $47.96 | 1,402,869 |
2019-04-15 | $50.35 | $50.36 | $50.33 | $50.34 | $47.96 | 3,259,563 |
2019-04-12 | $50.34 | $50.35 | $50.33 | $50.35 | $47.97 | 1,443,905 |
2019-04-11 | $50.32 | $50.34 | $50.31 | $50.33 | $47.95 | 963,536 |
2019-04-10 | $50.33 | $50.34 | $50.31 | $50.32 | $47.94 | 1,096,106 |
2019-04-09 | $50.32 | $50.33 | $50.30 | $50.33 | $47.95 | 1,225,957 |
2019-04-08 | $50.31 | $50.32 | $50.30 | $50.30 | $47.92 | 951,431 |
2019-04-05 | $50.30 | $50.31 | $50.29 | $50.31 | $47.93 | 974,113 |
2019-04-04 | $50.29 | $50.31 | $50.29 | $50.30 | $47.92 | 1,221,687 |
2019-04-03 | $50.28 | $50.30 | $50.28 | $50.28 | $47.90 | 4,136,028 |
2019-04-02 | $50.29 | $50.30 | $50.28 | $50.29 | $47.91 | 1,568,712 |
2019-04-01 | $50.29 | $50.30 | $50.26 | $50.27 | $47.89 | 2,876,047 |
2019-03-29 | $50.29 | $50.30 | $50.28 | $50.30 | $47.92 | 2,151,439 |
2019-03-28 | $50.40 | $50.41 | $50.39 | $50.39 | $47.90 | 2,209,816 |
2019-03-27 | $50.40 | $50.40 | $50.38 | $50.40 | $47.91 | 1,412,405 |
2019-03-26 | $50.39 | $50.40 | $50.37 | $50.40 | $47.91 | 1,187,308 |
2019-03-25 | $50.38 | $50.39 | $50.36 | $50.37 | $47.88 | 1,093,221 |
2019-03-22 | $50.34 | $50.37 | $50.34 | $50.37 | $47.88 | 1,391,924 |
2019-03-21 | $50.35 | $50.36 | $50.34 | $50.35 | $47.86 | 942,741 |
2019-03-20 | $50.33 | $50.35 | $50.33 | $50.35 | $47.86 | 1,981,596 |
2019-03-19 | $50.33 | $50.33 | $50.32 | $50.33 | $47.84 | 1,549,743 |
2019-03-18 | $50.32 | $50.33 | $50.31 | $50.33 | $47.84 | 1,274,899 |
2019-03-15 | $50.30 | $50.32 | $50.30 | $50.30 | $47.81 | 910,134 |
2019-03-14 | $50.31 | $50.31 | $50.29 | $50.29 | $47.80 | 1,462,913 |
2019-03-13 | $50.28 | $50.31 | $50.28 | $50.29 | $47.80 | 1,741,829 |
2019-03-12 | $50.29 | $50.30 | $50.28 | $50.28 | $47.79 | 3,095,162 |
2019-03-11 | $50.29 | $50.30 | $50.27 | $50.28 | $47.79 | 1,224,609 |
2019-03-08 | $50.25 | $50.28 | $50.25 | $50.28 | $47.79 | 1,052,352 |
2019-03-07 | $50.26 | $50.27 | $50.25 | $50.25 | $47.77 | 1,150,874 |
2019-03-06 | $50.25 | $50.27 | $50.24 | $50.26 | $47.77 | 1,859,697 |
2019-03-05 | $50.26 | $50.26 | $50.24 | $50.24 | $47.76 | 1,279,951 |
2019-03-04 | $50.24 | $50.25 | $50.23 | $50.25 | $47.77 | 1,742,915 |
2019-03-01 | $50.24 | $50.24 | $50.22 | $50.24 | $47.75 | 2,140,452 |
2019-02-28 | $50.23 | $50.24 | $50.22 | $50.22 | $47.74 | 1,406,011 |
2019-02-27 | $50.33 | $50.35 | $50.32 | $50.34 | $47.74 | 1,435,813 |
2019-02-26 | $50.32 | $50.33 | $50.31 | $50.33 | $47.73 | 1,945,980 |
2019-02-25 | $50.33 | $50.33 | $50.30 | $50.30 | $47.70 | 1,629,374 |
2019-02-22 | $50.31 | $50.32 | $50.30 | $50.32 | $47.72 | 1,163,829 |
2019-02-21 | $50.31 | $50.32 | $50.30 | $50.32 | $47.72 | 1,135,491 |
2019-02-20 | $50.30 | $50.31 | $50.28 | $50.29 | $47.69 | 1,344,489 |
2019-02-19 | $50.29 | $50.30 | $50.28 | $50.28 | $47.68 | 1,411,921 |
2019-02-15 | $50.26 | $50.30 | $50.26 | $50.29 | $47.69 | 1,616,863 |
2019-02-14 | $50.28 | $50.28 | $50.26 | $50.27 | $47.67 | 1,583,682 |
2019-02-13 | $50.26 | $50.28 | $50.25 | $50.27 | $47.68 | 1,337,300 |
2019-02-12 | $50.26 | $50.27 | $50.24 | $50.27 | $47.68 | 1,652,665 |
2019-02-11 | $50.25 | $50.26 | $50.23 | $50.23 | $47.64 | 991,698 |
2019-02-08 | $50.25 | $50.25 | $50.21 | $50.24 | $47.65 | 1,470,780 |
2019-02-07 | $50.21 | $50.24 | $50.20 | $50.24 | $47.64 | 1,820,796 |
2019-02-06 | $50.21 | $50.23 | $50.19 | $50.19 | $47.60 | 2,167,862 |
2019-02-05 | $50.21 | $50.22 | $50.18 | $50.22 | $47.63 | 2,283,240 |
2019-02-04 | $50.23 | $50.23 | $50.18 | $50.20 | $47.61 | 1,709,498 |
2019-02-01 | $50.22 | $50.22 | $50.19 | $50.22 | $47.62 | 2,017,819 |
2019-01-31 | $50.19 | $50.22 | $50.19 | $50.22 | $47.63 | 1,714,306 |
2019-01-30 | $50.31 | $50.32 | $50.30 | $50.32 | $47.61 | 1,299,963 |
2019-01-29 | $50.27 | $50.31 | $50.26 | $50.31 | $47.60 | 2,708,315 |
2019-01-28 | $50.29 | $50.29 | $50.27 | $50.27 | $47.56 | 1,217,809 |
2019-01-25 | $50.26 | $50.28 | $50.25 | $50.27 | $47.56 | 1,613,408 |
2019-01-24 | $50.27 | $50.27 | $50.25 | $50.25 | $47.54 | 1,692,551 |
2019-01-23 | $50.25 | $50.26 | $50.22 | $50.24 | $47.53 | 1,935,882 |
2019-01-22 | $50.24 | $50.24 | $50.20 | $50.22 | $47.52 | 1,604,465 |
2019-01-18 | $50.21 | $50.23 | $50.19 | $50.22 | $47.51 | 1,569,669 |
2019-01-17 | $50.19 | $50.21 | $50.18 | $50.21 | $47.50 | 1,414,138 |
2019-01-16 | $50.21 | $50.21 | $50.19 | $50.19 | $47.49 | 1,782,564 |
2019-01-15 | $50.19 | $50.20 | $50.17 | $50.20 | $47.50 | 971,135 |
2019-01-14 | $50.18 | $50.19 | $50.16 | $50.17 | $47.47 | 2,022,827 |
2019-01-11 | $50.17 | $50.18 | $50.16 | $50.18 | $47.48 | 1,357,772 |
2019-01-10 | $50.14 | $50.17 | $50.14 | $50.17 | $47.47 | 1,823,043 |
2019-01-09 | $50.13 | $50.14 | $50.11 | $50.12 | $47.42 | 1,970,819 |
2019-01-08 | $50.13 | $50.13 | $50.10 | $50.12 | $47.42 | 2,692,443 |
2019-01-07 | $50.12 | $50.14 | $50.10 | $50.12 | $47.42 | 1,589,409 |
2019-01-04 | $50.12 | $50.14 | $50.10 | $50.13 | $47.43 | 2,096,001 |
2019-01-03 | $50.11 | $50.13 | $50.09 | $50.13 | $47.43 | 1,591,202 |
2019-01-02 | $50.13 | $50.13 | $50.09 | $50.09 | $47.39 | 6,719,965 |
2018-12-31 | $50.13 | $50.13 | $50.10 | $50.13 | $47.43 | 3,673,434 |
2018-12-28 | $50.11 | $50.12 | $50.10 | $50.12 | $47.42 | 2,665,998 |
2018-12-27 | $50.21 | $50.21 | $50.18 | $50.19 | $47.38 | 7,332,958 |
2018-12-26 | $50.20 | $50.21 | $50.17 | $50.17 | $47.36 | 3,233,131 |
2018-12-24 | $50.20 | $50.20 | $50.16 | $50.19 | $47.38 | 1,647,232 |
2018-12-21 | $50.19 | $50.22 | $50.15 | $50.20 | $47.39 | 5,782,128 |
2018-12-20 | $50.18 | $50.18 | $50.16 | $50.18 | $47.37 | 3,275,446 |
2018-12-19 | $50.18 | $50.18 | $50.16 | $50.18 | $47.37 | 1,924,836 |
2018-12-18 | $50.18 | $50.18 | $50.17 | $50.18 | $47.37 | 1,667,884 |
2018-12-17 | $50.16 | $50.17 | $50.14 | $50.16 | $47.35 | 2,270,655 |
2018-12-14 | $50.16 | $50.16 | $50.13 | $50.14 | $47.33 | 6,988,241 |
2018-12-13 | $50.14 | $50.15 | $50.13 | $50.15 | $47.34 | 1,360,959 |
2018-12-12 | $50.14 | $50.15 | $50.14 | $50.15 | $47.34 | 1,505,754 |
2018-12-11 | $50.15 | $50.15 | $50.14 | $50.14 | $47.33 | 1,899,896 |
2018-12-10 | $50.14 | $50.15 | $50.12 | $50.15 | $47.34 | 1,761,364 |
2018-12-07 | $50.14 | $50.14 | $50.13 | $50.14 | $47.33 | 1,507,755 |
2018-12-06 | $50.16 | $50.16 | $50.13 | $50.15 | $47.34 | 3,155,535 |
2018-12-04 | $50.13 | $50.16 | $50.12 | $50.16 | $47.35 | 2,020,944 |
2018-12-03 | $50.14 | $50.15 | $50.12 | $50.12 | $47.32 | 1,403,177 |
2018-11-30 | $50.14 | $50.14 | $50.13 | $50.14 | $47.33 | 3,103,687 |
2018-11-29 | $50.24 | $50.24 | $50.22 | $50.23 | $47.33 | 1,218,462 |
2018-11-28 | $50.24 | $50.24 | $50.22 | $50.24 | $47.34 | 862,748 |
2018-11-27 | $50.24 | $50.24 | $50.23 | $50.23 | $47.33 | 844,312 |
2018-11-26 | $50.24 | $50.24 | $50.22 | $50.24 | $47.34 | 1,197,226 |
2018-11-23 | $50.22 | $50.23 | $50.21 | $50.23 | $47.33 | 322,041 |
2018-11-21 | $50.22 | $50.22 | $50.21 | $50.22 | $47.32 | 2,265,916 |
2018-11-20 | $50.22 | $50.23 | $50.21 | $50.22 | $47.32 | 2,944,592 |
2018-11-19 | $50.22 | $50.22 | $50.20 | $50.22 | $47.32 | 2,452,601 |
2018-11-16 | $50.21 | $50.21 | $50.19 | $50.21 | $47.31 | 5,822,514 |
2018-11-15 | $50.20 | $50.21 | $50.20 | $50.21 | $47.31 | 1,108,462 |
2018-11-14 | $50.21 | $50.21 | $50.20 | $50.21 | $47.31 | 1,101,282 |
2018-11-13 | $50.21 | $50.21 | $50.19 | $50.20 | $47.30 | 3,508,726 |
2018-11-12 | $50.19 | $50.19 | $50.18 | $50.19 | $47.29 | 1,193,792 |
2018-11-09 | $50.18 | $50.18 | $50.17 | $50.17 | $47.27 | 611,629 |
2018-11-08 | $50.18 | $50.18 | $50.16 | $50.18 | $47.28 | 989,843 |
2018-11-07 | $50.18 | $50.18 | $50.16 | $50.17 | $47.27 | 2,820,052 |
2018-11-06 | $50.18 | $50.18 | $50.16 | $50.17 | $47.27 | 842,207 |
2018-11-05 | $50.18 | $50.18 | $50.16 | $50.18 | $47.28 | 1,640,118 |
2018-11-02 | $50.17 | $50.17 | $50.16 | $50.17 | $47.27 | 1,593,719 |
2018-11-01 | $50.17 | $50.17 | $50.15 | $50.17 | $47.27 | 1,061,772 |
2018-10-31 | $50.16 | $50.17 | $50.15 | $50.17 | $47.27 | 1,050,300 |
2018-10-30 | $50.25 | $50.26 | $50.24 | $50.25 | $47.27 | 1,398,681 |
2018-10-29 | $50.24 | $50.25 | $50.23 | $50.25 | $47.26 | 800,335 |
2018-10-26 | $50.23 | $50.25 | $50.23 | $50.25 | $47.27 | 884,948 |
2018-10-25 | $50.23 | $50.24 | $50.22 | $50.24 | $47.26 | 1,654,178 |
2018-10-24 | $50.23 | $50.23 | $50.21 | $50.22 | $47.24 | 853,889 |
2018-10-23 | $50.23 | $50.23 | $50.21 | $50.23 | $47.24 | 4,135,495 |
2018-10-22 | $50.21 | $50.23 | $50.20 | $50.20 | $47.22 | 609,298 |
2018-10-19 | $50.22 | $50.22 | $50.20 | $50.21 | $47.23 | 5,112,506 |
2018-10-18 | $50.22 | $50.22 | $50.21 | $50.22 | $47.24 | 948,209 |
2018-10-17 | $50.20 | $50.22 | $50.20 | $50.22 | $47.24 | 1,026,346 |
2018-10-16 | $50.22 | $50.22 | $50.18 | $50.21 | $47.23 | 1,057,344 |
2018-10-15 | $50.21 | $50.21 | $50.19 | $50.20 | $47.22 | 1,103,441 |
2018-10-12 | $50.20 | $50.20 | $50.19 | $50.20 | $47.22 | 1,314,578 |
2018-10-11 | $50.20 | $50.20 | $50.18 | $50.20 | $47.21 | 1,555,856 |
2018-10-10 | $50.20 | $50.20 | $50.16 | $50.19 | $47.21 | 1,358,423 |
2018-10-09 | $50.19 | $50.20 | $50.17 | $50.19 | $47.21 | 1,521,800 |
2018-10-08 | $50.18 | $50.19 | $50.17 | $50.19 | $47.21 | 833,599 |
2018-10-05 | $50.18 | $50.19 | $50.17 | $50.18 | $47.20 | 622,826 |
2018-10-04 | $50.18 | $50.18 | $50.17 | $50.18 | $47.20 | 598,131 |
2018-10-03 | $50.17 | $50.18 | $50.17 | $50.17 | $47.19 | 531,137 |
2018-10-02 | $50.18 | $50.18 | $50.15 | $50.18 | $47.20 | 995,265 |
2018-10-01 | $50.17 | $50.17 | $50.15 | $50.17 | $47.19 | 634,001 |
2018-09-28 | $50.16 | $50.17 | $50.15 | $50.15 | $47.17 | 861,500 |
2018-09-27 | $50.26 | $50.27 | $50.25 | $50.27 | $47.18 | 554,044 |
2018-09-26 | $50.26 | $50.26 | $50.24 | $50.25 | $47.16 | 650,392 |
2018-09-25 | $50.26 | $50.26 | $50.24 | $50.26 | $47.17 | 714,299 |
2018-09-24 | $50.25 | $50.26 | $50.24 | $50.25 | $47.16 | 486,000 |
2018-09-21 | $50.25 | $50.25 | $50.22 | $50.25 | $47.16 | 579,704 |
2018-09-20 | $50.25 | $50.25 | $50.23 | $50.24 | $47.16 | 494,600 |
2018-09-19 | $50.23 | $50.24 | $50.22 | $50.24 | $47.16 | 627,569 |
2018-09-18 | $50.22 | $50.23 | $50.21 | $50.22 | $47.14 | 853,906 |
2018-09-17 | $50.23 | $50.23 | $50.22 | $50.23 | $47.15 | 778,052 |
2018-09-14 | $50.22 | $50.22 | $50.20 | $50.22 | $47.14 | 682,158 |
2018-09-13 | $50.21 | $50.22 | $50.19 | $50.21 | $47.13 | 655,038 |
2018-09-12 | $50.21 | $50.21 | $50.19 | $50.20 | $47.11 | 471,968 |
2018-09-11 | $50.21 | $50.21 | $50.19 | $50.20 | $47.12 | 855,733 |
2018-09-10 | $50.22 | $50.22 | $50.19 | $50.20 | $47.12 | 539,800 |
2018-09-07 | $50.20 | $50.21 | $50.18 | $50.19 | $47.11 | 807,534 |
2018-09-06 | $50.18 | $50.22 | $50.18 | $50.20 | $47.12 | 865,000 |
2018-09-05 | $50.17 | $50.18 | $50.16 | $50.17 | $47.09 | 727,979 |
2018-09-04 | $50.19 | $50.20 | $50.15 | $50.17 | $47.09 | 3,227,363 |
2018-08-31 | $50.19 | $50.19 | $50.18 | $50.18 | $47.10 | 838,200 |
2018-08-30 | $50.27 | $50.27 | $50.25 | $50.27 | $47.10 | 852,822 |
2018-08-29 | $50.27 | $50.27 | $50.24 | $50.27 | $47.10 | 809,916 |
2018-08-28 | $50.27 | $50.27 | $50.25 | $50.25 | $47.08 | 931,078 |
2018-08-27 | $50.27 | $50.27 | $50.25 | $50.27 | $47.09 | 691,684 |
2018-08-24 | $50.26 | $50.26 | $50.23 | $50.24 | $47.07 | 985,472 |
2018-08-23 | $50.24 | $50.25 | $50.24 | $50.25 | $47.08 | 977,594 |
2018-08-22 | $50.24 | $50.24 | $50.22 | $50.24 | $47.07 | 820,139 |
2018-08-21 | $50.25 | $50.25 | $50.22 | $50.23 | $47.06 | 2,643,784 |
2018-08-20 | $50.22 | $50.24 | $50.21 | $50.23 | $47.06 | 1,104,985 |
2018-08-17 | $50.22 | $50.22 | $50.21 | $50.22 | $47.05 | 632,534 |
2018-08-16 | $50.21 | $50.22 | $50.21 | $50.21 | $47.04 | 1,576,030 |
2018-08-15 | $50.22 | $50.22 | $50.20 | $50.22 | $47.05 | 717,264 |
2018-08-14 | $50.21 | $50.21 | $50.20 | $50.21 | $47.04 | 435,398 |
2018-08-13 | $50.19 | $50.21 | $50.19 | $50.21 | $47.04 | 702,907 |
2018-08-10 | $50.18 | $50.20 | $50.18 | $50.20 | $47.03 | 491,097 |
2018-08-09 | $50.19 | $50.19 | $50.17 | $50.18 | $47.01 | 359,745 |
2018-08-08 | $50.18 | $50.18 | $50.16 | $50.18 | $47.01 | 1,421,613 |
2018-08-07 | $50.17 | $50.18 | $50.15 | $50.17 | $47.00 | 1,696,909 |
2018-08-06 | $50.17 | $50.17 | $50.15 | $50.17 | $47.00 | 816,923 |
2018-08-03 | $50.15 | $50.16 | $50.14 | $50.15 | $46.99 | 573,842 |
2018-08-02 | $50.15 | $50.16 | $50.13 | $50.15 | $46.99 | 507,808 |
2018-08-01 | $50.15 | $50.15 | $50.13 | $50.14 | $46.98 | 465,453 |
2018-07-31 | $50.15 | $50.15 | $50.13 | $50.15 | $46.98 | 515,610 |
2018-07-30 | $50.21 | $50.24 | $50.21 | $50.23 | $46.97 | 563,361 |
2018-07-27 | $50.22 | $50.22 | $50.20 | $50.21 | $46.95 | 448,997 |
2018-07-26 | $50.22 | $50.22 | $50.21 | $50.21 | $46.95 | 1,015,185 |
2018-07-25 | $50.23 | $50.23 | $50.20 | $50.21 | $46.95 | 701,100 |
2018-07-24 | $50.21 | $50.21 | $50.20 | $50.21 | $46.95 | 685,378 |
2018-07-23 | $50.21 | $50.21 | $50.18 | $50.19 | $46.93 | 517,044 |
2018-07-20 | $50.19 | $50.20 | $50.18 | $50.19 | $46.93 | 850,440 |
2018-07-19 | $50.19 | $50.20 | $50.17 | $50.18 | $46.92 | 301,894 |
2018-07-18 | $50.18 | $50.19 | $50.16 | $50.18 | $46.92 | 430,014 |
2018-07-17 | $50.18 | $50.18 | $50.16 | $50.17 | $46.92 | 475,521 |
2018-07-16 | $50.16 | $50.17 | $50.14 | $50.16 | $46.91 | 460,087 |
2018-07-13 | $50.16 | $50.16 | $50.14 | $50.14 | $46.89 | 287,344 |
2018-07-12 | $50.14 | $50.16 | $50.14 | $50.15 | $46.90 | 834,669 |
2018-07-11 | $50.15 | $50.16 | $50.13 | $50.15 | $46.90 | 400,700 |
2018-07-10 | $50.14 | $50.14 | $50.13 | $50.14 | $46.88 | 292,896 |
2018-07-09 | $50.12 | $50.13 | $50.12 | $50.13 | $46.88 | 375,247 |
2018-07-06 | $50.12 | $50.13 | $50.11 | $50.13 | $46.87 | 249,226 |
2018-07-05 | $50.13 | $50.13 | $50.10 | $50.11 | $46.86 | 395,350 |
2018-07-03 | $50.11 | $50.12 | $50.10 | $50.11 | $46.86 | 449,373 |
2018-07-02 | $50.11 | $50.11 | $50.08 | $50.11 | $46.86 | 2,058,347 |
2018-06-29 | $50.16 | $50.16 | $50.09 | $50.10 | $46.85 | 549,161 |
2018-06-28 | $50.20 | $50.20 | $50.17 | $50.17 | $46.83 | 344,453 |
2018-06-27 | $50.17 | $50.19 | $50.15 | $50.17 | $46.83 | 1,058,752 |
2018-06-26 | $50.18 | $50.18 | $50.16 | $50.16 | $46.83 | 300,048 |
2018-06-25 | $50.15 | $50.20 | $50.15 | $50.17 | $46.83 | 489,596 |
2018-06-22 | $50.17 | $50.20 | $50.15 | $50.16 | $46.83 | 537,061 |
2018-06-21 | $50.16 | $50.17 | $50.15 | $50.16 | $46.83 | 895,623 |
2018-06-20 | $50.14 | $50.16 | $50.14 | $50.15 | $46.82 | 284,207 |
2018-06-19 | $50.16 | $50.16 | $50.14 | $50.15 | $46.82 | 265,128 |
2018-06-18 | $50.16 | $50.16 | $50.14 | $50.14 | $46.81 | 367,975 |
2018-06-15 | $50.16 | $50.18 | $50.14 | $50.15 | $46.82 | 252,465 |
2018-06-14 | $50.15 | $50.15 | $50.14 | $50.14 | $46.81 | 614,057 |
2018-06-13 | $50.14 | $50.15 | $50.13 | $50.13 | $46.80 | 178,544 |
2018-06-12 | $50.13 | $50.15 | $50.13 | $50.13 | $46.80 | 584,710 |
2018-06-11 | $50.16 | $50.16 | $50.13 | $50.14 | $46.81 | 404,704 |
2018-06-08 | $50.16 | $50.16 | $50.13 | $50.13 | $46.80 | 1,156,623 |
2018-06-07 | $50.13 | $50.14 | $50.12 | $50.14 | $46.81 | 338,937 |
2018-06-06 | $50.12 | $50.15 | $50.11 | $50.13 | $46.80 | 432,271 |
2018-06-05 | $50.14 | $50.15 | $50.11 | $50.14 | $46.80 | 293,385 |
2018-06-04 | $50.13 | $50.13 | $50.11 | $50.12 | $46.79 | 172,808 |
2018-06-01 | $50.13 | $50.13 | $50.10 | $50.12 | $46.79 | 385,411 |
2018-05-31 | $50.14 | $50.16 | $50.11 | $50.13 | $46.80 | 281,822 |
2018-05-30 | $50.21 | $50.22 | $50.18 | $50.21 | $46.79 | 256,253 |
2018-05-29 | $50.23 | $50.24 | $50.20 | $50.20 | $46.78 | 188,433 |
2018-05-25 | $50.21 | $50.21 | $50.18 | $50.20 | $46.77 | 176,870 |
2018-05-24 | $50.21 | $50.21 | $50.18 | $50.19 | $46.77 | 365,209 |
2018-05-23 | $50.20 | $50.20 | $50.15 | $50.17 | $46.75 | 322,683 |
2018-05-22 | $50.19 | $50.21 | $50.15 | $50.17 | $46.75 | 447,951 |
2018-05-21 | $50.18 | $50.18 | $50.15 | $50.17 | $46.75 | 328,867 |
2018-05-18 | $50.18 | $50.18 | $50.14 | $50.16 | $46.74 | 203,725 |
2018-05-17 | $50.14 | $50.17 | $50.14 | $50.15 | $46.73 | 266,301 |
2018-05-16 | $50.17 | $50.17 | $50.13 | $50.16 | $46.74 | 268,799 |
2018-05-15 | $50.17 | $50.17 | $50.14 | $50.14 | $46.72 | 286,450 |
2018-05-14 | $50.16 | $50.16 | $50.13 | $50.13 | $46.71 | 353,383 |
2018-05-11 | $50.15 | $50.16 | $50.12 | $50.13 | $46.71 | 313,270 |
2018-05-10 | $50.15 | $50.15 | $50.11 | $50.14 | $46.72 | 546,534 |
2018-05-09 | $50.14 | $50.15 | $50.12 | $50.12 | $46.70 | 297,084 |
2018-05-08 | $50.14 | $50.14 | $50.11 | $50.12 | $46.70 | 220,767 |
2018-05-07 | $50.12 | $50.12 | $50.10 | $50.10 | $46.69 | 153,578 |
2018-05-04 | $50.13 | $50.13 | $50.09 | $50.09 | $46.68 | 136,578 |
2018-05-03 | $50.11 | $50.12 | $50.09 | $50.10 | $46.69 | 183,042 |
2018-05-02 | $50.10 | $50.11 | $50.05 | $50.08 | $46.67 | 172,981 |
2018-05-01 | $50.11 | $50.11 | $50.07 | $50.08 | $46.67 | 231,428 |
2018-04-30 | $50.11 | $50.18 | $50.08 | $50.08 | $46.67 | 325,285 |
2018-04-27 | $50.15 | $50.17 | $50.14 | $50.16 | $46.67 | 346,653 |
2018-04-26 | $50.11 | $50.16 | $50.11 | $50.13 | $46.65 | 231,811 |
2018-04-25 | $50.14 | $50.15 | $50.10 | $50.13 | $46.65 | 922,289 |
2018-04-24 | $50.14 | $50.15 | $50.12 | $50.14 | $46.66 | 226,276 |
2018-04-23 | $50.15 | $50.15 | $50.10 | $50.14 | $46.66 | 240,243 |
2018-04-20 | $50.13 | $50.14 | $50.10 | $50.11 | $46.63 | 180,293 |
2018-04-19 | $50.11 | $50.16 | $50.09 | $50.12 | $46.64 | 2,220,432 |
2018-04-18 | $50.11 | $50.12 | $50.10 | $50.12 | $46.63 | 34,235 |
2018-04-17 | $50.13 | $50.13 | $50.09 | $50.10 | $46.62 | 81,475 |
2018-04-16 | $50.09 | $50.12 | $50.09 | $50.11 | $46.62 | 147,430 |
2018-04-13 | $50.10 | $50.10 | $50.09 | $50.10 | $46.62 | 188,132 |
2018-04-12 | $50.10 | $51.02 | $50.09 | $50.10 | $46.62 | 241,342 |
2018-04-11 | $50.11 | $50.27 | $50.09 | $50.09 | $46.61 | 100,103 |
2018-04-10 | $50.06 | $50.11 | $50.06 | $50.09 | $46.61 | 85,836 |
2018-04-09 | $50.10 | $50.12 | $50.06 | $50.08 | $46.60 | 190,167 |
2018-04-06 | $50.09 | $50.09 | $50.07 | $50.07 | $46.59 | 232,265 |
2018-04-05 | $50.07 | $50.09 | $50.06 | $50.06 | $46.58 | 183,414 |
2018-04-04 | $50.07 | $50.08 | $50.04 | $50.07 | $46.59 | 132,186 |
2018-04-03 | $50.07 | $50.07 | $50.04 | $50.06 | $46.58 | 182,610 |
2018-04-02 | $50.07 | $50.07 | $50.03 | $50.04 | $46.56 | 252,886 |
2018-03-29 | $50.03 | $50.05 | $50.03 | $50.04 | $46.56 | 88,313 |
2018-03-28 | $50.02 | $50.05 | $50.01 | $50.02 | $46.55 | 62,990 |
2018-03-27 | $50.03 | $50.04 | $50.00 | $50.02 | $46.54 | 164,617 |
2018-03-26 | $50.04 | $50.05 | $50.01 | $50.04 | $46.56 | 193,657 |
2018-03-23 | $50.07 | $50.08 | $50.07 | $50.08 | $46.53 | 48,287 |
2018-03-22 | $50.08 | $50.08 | $50.05 | $50.06 | $46.52 | 66,236 |
2018-03-21 | $50.07 | $50.09 | $50.04 | $50.05 | $46.51 | 312,373 |
2018-03-20 | $50.07 | $50.09 | $50.05 | $50.08 | $46.53 | 163,717 |
2018-03-19 | $50.07 | $50.09 | $50.05 | $50.07 | $46.53 | 113,501 |
2018-03-16 | $50.08 | $50.10 | $50.06 | $50.06 | $46.52 | 852,428 |
2018-03-15 | $50.05 | $50.09 | $50.04 | $50.06 | $46.52 | 108,009 |
2018-03-14 | $50.05 | $50.09 | $50.04 | $50.09 | $46.55 | 396,965 |
2018-03-13 | $50.05 | $50.09 | $50.02 | $50.03 | $46.49 | 116,844 |
2018-03-12 | $50.05 | $50.09 | $50.02 | $50.04 | $46.50 | 640,984 |
2018-03-09 | $50.09 | $50.09 | $50.06 | $50.07 | $46.53 | 49,489 |
2018-03-08 | $50.06 | $50.09 | $50.06 | $50.09 | $46.55 | 141,030 |
2018-03-07 | $50.07 | $50.09 | $50.05 | $50.06 | $46.52 | 33,288 |
2018-03-06 | $50.09 | $50.09 | $50.04 | $50.06 | $46.52 | 65,488 |
2018-03-05 | $50.08 | $50.08 | $50.05 | $50.06 | $46.52 | 231,043 |
2018-03-02 | $50.04 | $50.08 | $50.04 | $50.05 | $46.51 | 132,127 |
2018-03-01 | $50.06 | $50.07 | $50.03 | $50.05 | $46.51 | 42,649 |
2018-02-28 | $50.04 | $50.07 | $50.01 | $50.04 | $46.50 | 94,209 |
2018-02-27 | $50.05 | $50.06 | $50.03 | $50.03 | $46.49 | 99,013 |
2018-02-26 | $50.05 | $50.07 | $50.04 | $50.06 | $46.52 | 68,531 |
2018-02-23 | $50.05 | $50.07 | $50.03 | $50.04 | $46.50 | 76,814 |
2018-02-22 | $50.04 | $50.06 | $50.02 | $50.05 | $46.51 | 60,633 |
2018-02-21 | $50.07 | $50.12 | $50.06 | $50.07 | $46.47 | 35,058 |
2018-02-20 | $50.09 | $50.11 | $48.88 | $50.10 | $46.50 | 42,671 |
2018-02-16 | $50.11 | $50.12 | $50.08 | $50.10 | $46.50 | 64,207 |
2018-02-15 | $50.10 | $50.11 | $50.10 | $50.11 | $46.51 | 507,698 |
2018-02-14 | $50.10 | $50.12 | $50.10 | $50.10 | $46.50 | 75,728 |
2018-02-13 | $50.11 | $50.12 | $50.09 | $50.11 | $46.51 | 38,444 |
2018-02-12 | $50.06 | $50.10 | $50.03 | $50.07 | $46.47 | 39,207 |
2018-02-09 | $50.10 | $50.13 | $50.00 | $50.06 | $46.46 | 61,502 |
2018-02-08 | $50.10 | $50.11 | $50.09 | $50.10 | $46.50 | 17,057 |
2018-02-07 | $50.10 | $50.10 | $50.08 | $50.10 | $46.49 | 103,309 |
2018-02-06 | $50.12 | $50.12 | $50.06 | $50.06 | $46.46 | 88,785 |
2018-02-05 | $50.09 | $50.11 | $50.08 | $50.09 | $46.49 | 44,485 |
2018-02-02 | $50.05 | $50.10 | $50.05 | $50.10 | $46.50 | 95,102 |
2018-02-01 | $50.10 | $50.10 | $50.07 | $50.07 | $46.47 | 27,026 |
2018-01-31 | $50.10 | $50.10 | $50.08 | $50.08 | $46.48 | 87,673 |
2018-01-30 | $50.11 | $50.11 | $50.05 | $50.07 | $46.47 | 82,324 |
2018-01-29 | $50.07 | $50.09 | $50.07 | $50.08 | $46.48 | 98,215 |
2018-01-26 | $50.06 | $50.08 | $50.06 | $50.06 | $46.46 | 36,912 |
2018-01-25 | $50.08 | $50.08 | $50.06 | $50.08 | $46.47 | 111,542 |
2018-01-24 | $50.13 | $50.15 | $50.12 | $50.14 | $46.47 | 50,588 |
2018-01-23 | $50.15 | $50.16 | $50.13 | $50.14 | $46.47 | 11,609 |
2018-01-22 | $50.13 | $50.14 | $50.12 | $50.13 | $46.46 | 39,322 |
2018-01-19 | $50.13 | $50.29 | $50.13 | $50.13 | $46.46 | 39,482 |
2018-01-18 | $50.14 | $50.14 | $50.09 | $50.11 | $46.44 | 63,410 |
2018-01-17 | $50.12 | $50.13 | $50.12 | $50.13 | $46.46 | 26,411 |
2018-01-16 | $50.11 | $50.12 | $50.07 | $50.12 | $46.45 | 32,625 |
2018-01-12 | $50.08 | $50.09 | $50.07 | $50.08 | $46.41 | 22,156 |
2018-01-11 | $50.10 | $50.12 | $50.09 | $50.10 | $46.43 | 14,161 |
2018-01-10 | $50.10 | $50.11 | $50.09 | $50.10 | $46.43 | 13,552 |
2018-01-09 | $50.10 | $50.11 | $50.09 | $50.10 | $46.43 | 8,843 |
2018-01-08 | $50.04 | $50.10 | $50.04 | $50.09 | $46.42 | 80,854 |
2018-01-05 | $50.08 | $50.09 | $50.03 | $50.08 | $46.41 | 103,991 |
2018-01-04 | $50.15 | $50.15 | $50.04 | $50.06 | $46.40 | 17,822 |
2018-01-03 | $50.09 | $50.09 | $50.08 | $50.09 | $46.42 | 11,016 |
2018-01-02 | $50.08 | $50.09 | $50.05 | $50.05 | $46.39 | 30,471 |
2017-12-29 | $50.03 | $50.09 | $50.03 | $50.06 | $46.40 | 6,950 |
2017-12-28 | $50.08 | $50.08 | $50.06 | $50.07 | $46.41 | 16,359 |
2017-12-27 | $50.05 | $50.08 | $50.00 | $50.07 | $46.40 | 10,834 |
2017-12-26 | $50.11 | $50.43 | $50.05 | $50.05 | $46.39 | 14,402 |
2017-12-22 | $50.13 | $50.14 | $50.12 | $50.13 | $46.39 | 18,901 |
2017-12-21 | $50.13 | $50.14 | $50.11 | $50.13 | $46.39 | 18,580 |
2017-12-20 | $51.03 | $51.03 | $50.11 | $50.11 | $46.38 | 22,938 |
2017-12-19 | $50.12 | $50.12 | $50.10 | $50.10 | $46.37 | 16,431 |
2017-12-18 | $50.12 | $50.13 | $50.11 | $50.12 | $46.39 | 59,323 |
2017-12-15 | $50.12 | $50.13 | $50.10 | $50.13 | $46.40 | 9,646 |
2017-12-14 | $50.07 | $50.13 | $50.07 | $50.12 | $46.38 | 30,124 |
2017-12-13 | $50.10 | $50.12 | $50.09 | $50.10 | $46.37 | 13,733 |
2017-12-12 | $50.10 | $50.10 | $50.08 | $50.09 | $46.36 | 6,124 |
2017-12-11 | $50.11 | $50.11 | $50.06 | $50.10 | $46.37 | 35,081 |
2017-12-08 | $50.09 | $50.13 | $50.09 | $50.11 | $46.38 | 20,923 |
2017-12-07 | $50.09 | $50.11 | $50.09 | $50.10 | $46.37 | 5,172 |
2017-12-06 | $50.12 | $50.12 | $50.10 | $50.10 | $46.37 | 6,944 |
2017-12-05 | $50.09 | $50.10 | $50.08 | $50.08 | $46.35 | 84,260 |
2017-12-04 | $50.12 | $50.12 | $50.08 | $50.09 | $46.36 | 9,777 |
2017-12-01 | $50.09 | $50.09 | $50.09 | $50.09 | $46.36 | 190,296 |
2017-11-30 | $50.08 | $50.10 | $50.08 | $50.09 | $46.36 | 7,397 |
2017-11-29 | $50.07 | $50.09 | $50.07 | $50.09 | $46.36 | 15,116 |
2017-11-28 | $50.11 | $50.11 | $50.08 | $50.09 | $46.36 | 9,961 |
2017-11-27 | $50.07 | $50.09 | $50.07 | $50.08 | $46.35 | 18,909 |
2017-11-24 | $50.06 | $50.08 | $50.06 | $50.08 | $46.35 | 15,238 |
2017-11-22 | $50.14 | $50.14 | $50.12 | $50.13 | $46.34 | 5,449 |
2017-11-21 | $50.12 | $50.13 | $50.11 | $50.13 | $46.34 | 6,759 |
2017-11-20 | $50.13 | $50.14 | $50.11 | $50.11 | $46.32 | 7,708 |
2017-11-17 | $50.12 | $50.12 | $50.11 | $50.12 | $46.32 | 1,925 |
2017-11-16 | $50.13 | $50.14 | $50.12 | $50.12 | $46.33 | 6,627 |
2017-11-15 | $50.13 | $50.13 | $50.12 | $50.13 | $46.34 | 1,513 |
2017-11-14 | $50.12 | $50.14 | $50.12 | $50.13 | $46.34 | 8,193 |
2017-11-13 | $50.11 | $50.13 | $50.11 | $50.12 | $46.33 | 5,409 |
2017-11-10 | $50.12 | $50.13 | $50.12 | $50.13 | $46.34 | 5,936 |
2017-11-09 | $50.13 | $50.13 | $50.12 | $50.13 | $46.33 | 9,465 |
2017-11-08 | $50.12 | $50.13 | $50.11 | $50.13 | $46.34 | 27,115 |
2017-11-07 | $50.12 | $50.13 | $50.11 | $50.13 | $46.34 | 5,396 |
2017-11-06 | $49.97 | $50.14 | $49.97 | $50.12 | $46.33 | 12,303 |
2017-11-03 | $50.11 | $50.14 | $50.11 | $50.13 | $46.34 | 19,955 |
2017-11-02 | $50.13 | $50.14 | $50.11 | $50.12 | $46.33 | 4,203 |
2017-11-01 | $50.09 | $50.13 | $50.08 | $50.11 | $46.32 | 42,064 |
2017-10-31 | $50.11 | $50.11 | $50.10 | $50.11 | $46.32 | 3,039 |
2017-10-30 | $50.09 | $50.11 | $50.09 | $50.10 | $46.31 | 536,358 |
2017-10-27 | $50.08 | $50.08 | $50.07 | $50.08 | $46.29 | 1,339 |
2017-10-26 | $50.07 | $50.07 | $50.05 | $50.05 | $46.27 | 9,403 |
2017-10-25 | $50.08 | $50.08 | $50.06 | $50.07 | $46.28 | 16,612 |
2017-10-24 | $50.14 | $50.15 | $50.14 | $50.15 | $46.29 | 258 |
2017-10-23 | $50.14 | $50.15 | $50.14 | $50.14 | $46.28 | 1,673 |
2017-10-20 | $50.15 | $50.15 | $50.11 | $50.15 | $46.29 | 52,479 |
2017-10-19 | $50.13 | $50.13 | $50.12 | $50.13 | $46.27 | 4,426 |
2017-10-18 | $50.14 | $50.15 | $50.10 | $50.14 | $46.28 | 13,856 |
2017-10-17 | $50.17 | $50.17 | $50.13 | $50.13 | $46.27 | 909 |
2017-10-16 | $50.13 | $50.15 | $50.10 | $50.10 | $46.25 | 2,000 |
2017-10-13 | $50.14 | $50.15 | $50.10 | $50.15 | $46.29 | 5,613 |
2017-10-12 | $50.13 | $50.15 | $50.13 | $50.14 | $46.28 | 1,100 |
2017-10-11 | $50.13 | $50.13 | $50.11 | $50.13 | $46.27 | 1,304 |
2017-10-10 | $50.09 | $50.09 | $50.09 | $50.09 | $46.24 | 0 |
2017-10-09 | $50.10 | $50.12 | $50.06 | $50.09 | $46.24 | 8,559 |
2017-10-06 | $50.09 | $50.09 | $50.09 | $50.09 | $46.23 | 466 |
2017-10-05 | $50.10 | $50.10 | $50.10 | $50.10 | $46.24 | 101 |
2017-10-04 | $50.07 | $50.08 | $50.07 | $50.08 | $46.23 | 1,985 |
2017-10-03 | $50.07 | $50.07 | $50.07 | $50.07 | $46.22 | 1,636 |
2017-10-02 | $50.09 | $50.09 | $50.09 | $50.09 | $46.23 | 523 |
2017-09-29 | $50.09 | $50.09 | $50.00 | $50.00 | $46.15 | 30,983 |
2017-09-28 | $50.10 | $50.13 | $50.10 | $50.13 | $46.27 | 5,701 |
2017-09-27 | $50.07 | $50.08 | $50.07 | $50.08 | $46.23 | 1,201 |
2017-09-26 | $50.15 | $50.15 | $50.12 | $50.14 | $46.28 | 110,687 |
2017-09-25 | $50.23 | $50.23 | $50.12 | $50.15 | $46.23 | 2,226 |
2017-09-22 | $50.15 | $50.15 | $50.15 | $50.15 | $46.23 | 100 |
2017-09-21 | $50.16 | $50.16 | $50.09 | $50.14 | $46.22 | 2,100 |
2017-09-20 | $50.15 | $50.15 | $50.12 | $50.14 | $46.22 | 400 |
2017-09-19 | $50.12 | $50.16 | $50.10 | $50.12 | $46.20 | 12,641 |
2017-09-18 | $50.14 | $50.19 | $50.10 | $50.11 | $46.19 | 6,452 |
2017-09-15 | $50.13 | $50.15 | $50.12 | $50.14 | $46.22 | 2,656 |
2017-09-14 | $50.11 | $50.11 | $50.09 | $50.11 | $46.19 | 4,006 |
2017-09-13 | $50.11 | $50.11 | $50.10 | $50.11 | $46.19 | 400 |
2017-09-12 | $50.11 | $50.11 | $50.11 | $50.11 | $46.19 | 200 |
2017-09-11 | $50.10 | $50.10 | $50.09 | $50.10 | $46.18 | 1,600 |
2017-09-08 | $50.11 | $50.11 | $50.09 | $50.11 | $46.19 | 1,697 |
2017-09-07 | $50.12 | $50.13 | $50.12 | $50.12 | $46.20 | 9,671 |
2017-09-06 | $50.11 | $50.11 | $50.11 | $50.11 | $46.19 | 100 |
2017-09-05 | $50.11 | $50.11 | $50.11 | $50.11 | $46.19 | 100 |
2017-09-01 | $50.09 | $50.09 | $50.09 | $50.09 | $46.17 | 100 |
2017-08-31 | $50.10 | $50.10 | $50.09 | $50.10 | $46.18 | 514 |
2017-08-30 | $50.09 | $50.09 | $50.09 | $50.09 | $46.17 | 2,301 |
2017-08-29 | $50.09 | $50.09 | $50.09 | $50.09 | $46.17 | 2,000 |
2017-08-28 | $50.07 | $50.08 | $50.07 | $50.08 | $46.16 | 1,396 |
2017-08-25 | $50.05 | $50.07 | $50.04 | $50.07 | $46.15 | 2,314 |
2017-08-24 | $50.07 | $50.07 | $50.07 | $50.07 | $46.15 | 920 |
2017-08-23 | $50.11 | $50.15 | $50.11 | $50.15 | $46.17 | 839 |
2017-08-22 | $50.14 | $50.14 | $50.14 | $50.14 | $46.16 | 150 |
2017-08-21 | $50.12 | $50.12 | $50.12 | $50.12 | $46.14 | 0 |
2017-08-18 | $50.12 | $50.12 | $50.12 | $50.12 | $46.14 | 215 |
2017-08-17 | $50.12 | $50.13 | $50.12 | $50.13 | $46.15 | 4,463 |
2017-08-16 | $50.11 | $50.12 | $50.11 | $50.12 | $46.14 | 6,489 |
2017-08-15 | $50.10 | $50.10 | $50.10 | $50.10 | $46.12 | 200 |
2017-08-14 | $50.10 | $50.10 | $50.09 | $50.10 | $46.12 | 2,238 |
2017-08-11 | $50.12 | $50.12 | $50.11 | $50.12 | $46.14 | 4,092 |
2017-08-10 | $50.10 | $50.10 | $50.09 | $50.10 | $46.12 | 6,663 |
2017-08-09 | $50.10 | $50.12 | $50.10 | $50.11 | $46.13 | 16,350 |
2017-08-08 | $50.08 | $50.08 | $50.08 | $50.08 | $46.10 | 2,136 |
2017-08-07 | $50.07 | $50.08 | $50.07 | $50.08 | $46.10 | 1,367 |
2017-08-04 | $50.06 | $50.08 | $50.03 | $50.08 | $46.10 | 45,699 |
2017-08-03 | $50.07 | $50.08 | $50.06 | $50.08 | $46.10 | 1,337 |
2017-08-02 | $50.06 | $50.06 | $50.04 | $50.06 | $46.08 | 2,089 |
2017-08-01 | $50.05 | $50.05 | $50.05 | $50.05 | $46.07 | 0 |
2017-07-31 | $50.05 | $50.05 | $50.05 | $50.05 | $46.07 | 100 |
2017-07-28 | $50.01 | $50.01 | $50.01 | $50.01 | $46.04 | 0 |
2017-07-27 | $50.04 | $50.04 | $50.01 | $50.01 | $46.04 | 360 |
2017-07-26 | $50.04 | $50.06 | $50.04 | $50.06 | $46.08 | 321 |
2017-07-25 | $50.02 | $50.03 | $50.02 | $50.02 | $46.05 | 6,806 |
2017-07-24 | $50.03 | $50.03 | $50.02 | $50.02 | $46.05 | 400 |
2017-07-21 | $50.09 | $50.09 | $50.08 | $50.09 | $46.05 | 1,030 |
2017-07-20 | $50.09 | $50.09 | $50.09 | $50.09 | $46.05 | 289 |
2017-07-19 | $50.09 | $50.09 | $50.07 | $50.09 | $46.05 | 8,034 |
2017-07-18 | $50.09 | $50.09 | $50.09 | $50.09 | $46.05 | 850 |
2017-07-17 | $50.07 | $50.08 | $50.07 | $50.07 | $46.03 | 720 |
2017-07-14 | $50.06 | $50.07 | $50.06 | $50.07 | $46.03 | 500 |
2017-07-13 | $50.06 | $50.06 | $50.06 | $50.06 | $46.02 | 3,560 |
2017-07-12 | $50.07 | $50.07 | $50.07 | $50.07 | $46.03 | 100 |
2017-07-11 | $50.04 | $50.05 | $50.04 | $50.04 | $46.00 | 11,522 |
2017-07-10 | $50.05 | $50.05 | $50.05 | $50.05 | $46.01 | 0 |
2017-07-07 | $50.05 | $50.05 | $50.05 | $50.05 | $46.01 | 0 |
2017-07-06 | $50.05 | $50.05 | $50.05 | $50.05 | $46.01 | 20 |
2017-07-05 | $50.05 | $50.05 | $50.05 | $50.05 | $46.01 | 60 |
2017-07-03 | $50.05 | $50.05 | $50.05 | $50.05 | $46.01 | 100 |
2017-06-30 | $50.03 | $50.04 | $50.03 | $50.04 | $46.00 | 3,377 |
2017-06-29 | $50.03 | $50.03 | $50.03 | $50.03 | $45.99 | 0 |
2017-06-28 | $50.03 | $50.03 | $50.03 | $50.03 | $45.99 | 0 |
2017-06-27 | $50.03 | $50.03 | $50.03 | $50.03 | $45.99 | 182 |
2017-06-26 | $50.03 | $50.03 | $50.03 | $50.03 | $45.99 | 281,233 |
2017-06-23 | $50.05 | $50.05 | $50.05 | $50.05 | $46.01 | 300 |
2017-06-22 | $50.11 | $50.11 | $50.11 | $50.11 | $46.00 | 0 |
2017-06-21 | $50.11 | $50.11 | $50.11 | $50.11 | $46.00 | 200 |
2017-06-20 | $50.09 | $50.09 | $50.09 | $50.09 | $45.98 | 0 |
2017-06-19 | $50.09 | $50.09 | $50.09 | $50.09 | $45.98 | 400 |
2017-06-16 | $50.09 | $50.09 | $50.09 | $50.09 | $45.98 | 9,810 |
2017-06-15 | $50.09 | $50.09 | $50.09 | $50.09 | $45.98 | 0 |
2017-06-14 | $50.09 | $50.09 | $50.09 | $50.09 | $45.98 | 1,400 |
2017-06-13 | $50.08 | $50.09 | $50.08 | $50.09 | $45.98 | 1,600 |
2017-06-12 | $50.08 | $50.08 | $50.08 | $50.08 | $45.97 | 0 |
2017-06-09 | $50.08 | $50.08 | $50.08 | $50.08 | $45.97 | 0 |
2017-06-08 | $50.08 | $50.08 | $50.07 | $50.08 | $45.97 | 2,900 |
2017-06-07 | $50.07 | $50.07 | $50.07 | $50.07 | $45.96 | 0 |
2017-06-06 | $50.08 | $50.08 | $50.07 | $50.07 | $45.96 | 950 |
2017-06-05 | $50.07 | $50.07 | $50.07 | $50.07 | $45.96 | 0 |
2017-06-02 | $50.07 | $50.07 | $50.07 | $50.07 | $45.96 | 100 |
2017-06-01 | $50.06 | $50.06 | $50.06 | $50.06 | $45.95 | 0 |
2017-05-31 | $50.06 | $50.06 | $50.06 | $50.06 | $45.95 | 6,250 |
2017-05-30 | $50.05 | $50.05 | $50.05 | $50.05 | $45.94 | 0 |
2017-05-26 | $50.05 | $50.05 | $50.05 | $50.05 | $45.94 | 2,600 |
2017-05-25 | $50.05 | $50.05 | $50.05 | $50.05 | $45.94 | 1,100 |
2017-05-24 | $50.04 | $50.04 | $50.04 | $50.04 | $45.93 | 0 |
2017-05-23 | $50.04 | $50.04 | $50.04 | $50.04 | $45.93 | 200 |
2017-05-22 | $50.04 | $50.04 | $50.04 | $50.04 | $45.94 | 499,301 |
2017-05-19 | $50.05 | $50.05 | $50.03 | $50.04 | $45.94 | 4,419 |
JPMorgan Ultra-Short Income ETF (JPST) News Headlines
Two JPMorgan ETFs that are providing a destination for risk-adverse investors
The money manager behind two of the world's biggest actively managed exchange-traded funds sees a way investors can stay defensive without leaving th…
cnbc.com May 2, 2025Two JPMorgan ETFs that are providing a destination for risk-averse investors
The money manager behind two of the world's biggest actively managed exchange-traded funds sees a way investors can stay defensive without leaving th…
cnbc.com May 2, 2025Recent JPMorgan Ultra-Short Income ETF (JPST) News
Similar Companies to JPMorgan Ultra-Short Income ETF (JPST) 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 | -- | -- | -- |