JPMorgan BetaBuilders Developed Asia-ex Japan ETF (BBAX) Exchange: BATS
Data as of May 9, 2025
$46.29 ($0.81) 1.78%
JPMorgan BetaBuilders Developed Asia-ex Japan ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders Developed Asia-ex Japan ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $45.56 |
Previous Close | $46.29 |
High | $46.51 |
Low | $45.33 |
Adjusted Open | $45.56 |
Previous Adjusted Close | $46.29 |
Adjusted High | $46.51 |
Adjusted Low | $45.33 |
About JPMorgan BetaBuilders Developed Asia-ex Japan ETF (BBAX)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the Morningstar® Developed Asia Pacific ex-Japan Target Market Exposure IndexSM (the “Underlying Index”). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. Morningstar, Inc. is the Index Provider for the Underlying Index. The Underlying Index is a free float adjusted market capitalization-weighted index that consists of equity securities from developed Asia-Pacific countries or regions other than Japan, including: Australia, Hong Kong, New Zealand, and Singapore. The Underlying Index targets 85% of the stocks traded on the primary exchanges in each country or region by market capitalization, and primarily includes large-and mid-cap companies. Components of the Underlying Index are allocated across various sectors, including the financials sector. However, the components of the Underlying Index and the countries and sectors represented are likely to change over time. As of January 31, 2020, the market capitalizations of the companies in the Underlying Index ranged from $472.60 million to $121.05 billion and the Underlying Index included 164 securities. Beta is a measure of the volatility of a security or a portfolio relative to a market benchmark. The term “BetaBuilders” in the Fund’s name conveys the intended outcome of providing investors with passive exposure and return that generally correspond to a market cap weighted benchmark. The Fund, along with other JPMorgan BetaBuilders Funds, can be used to help an investor build a portfolio of passive exposure to various markets. The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear over-valued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when the Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures and forward foreign currency contracts to seek performance that corresponds to the Underlying Index. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries. As of January 31, 2020, the Underlying Index is not concentrated in an industry or group of industries. The Fund is classified as “diversified” under the Investment Company Act of 1940 (1940 Act). However, the Fund may operate as a “non-diversified” fund, as defined by the 1940 Act, to the approximate extent the Underlying Index is non-diversified. The Fund may, therefore, operate as non-diversified solely as a result of a change in the relative market capitalization or index weighting of one or more constituents of the Underlying Index. A non-diversified fund may invest a greater percentage of its assets in a particular issuer or group of issuers than a diversified fund would.
Invest in JPMorgan BetaBuilders Developed Asia-ex Japan ETF (BBAX)
Historical Stock Data for JPMorgan BetaBuilders Developed Asia-ex Japan ETF (BBAX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $45.56 | $46.51 | $45.33 | $46.29 | $46.29 | 372,075 |
2025-04-10 | $45.50 | $45.83 | $44.60 | $45.48 | $45.48 | 591,191 |
2025-04-09 | $43.28 | $46.35 | $43.08 | $46.21 | $46.21 | 466,823 |
2025-04-08 | $44.82 | $44.86 | $42.36 | $42.69 | $42.69 | 786,409 |
2025-04-07 | $43.40 | $44.77 | $42.62 | $43.39 | $43.39 | 735,089 |
2025-04-04 | $45.62 | $45.86 | $44.05 | $44.51 | $44.51 | 654,341 |
2025-04-03 | $48.81 | $49.00 | $48.32 | $48.43 | $48.43 | 283,135 |
2025-04-02 | $48.90 | $49.47 | $48.90 | $49.41 | $49.41 | 160,748 |
2025-04-01 | $48.88 | $49.30 | $48.68 | $49.19 | $49.19 | 138,403 |
2025-03-31 | $48.21 | $48.76 | $48.02 | $48.65 | $48.65 | 146,663 |
2025-03-28 | $49.24 | $49.29 | $48.74 | $48.82 | $48.82 | 133,740 |
2025-03-27 | $49.30 | $49.50 | $49.22 | $49.39 | $49.39 | 115,002 |
2025-03-26 | $49.48 | $49.56 | $49.00 | $49.14 | $49.14 | 159,217 |
2025-03-25 | $49.34 | $49.47 | $49.23 | $49.32 | $49.32 | 141,013 |
2025-03-24 | $49.48 | $49.66 | $49.38 | $49.58 | $49.13 | 149,816 |
2025-03-21 | $49.12 | $49.28 | $48.98 | $49.25 | $48.81 | 113,561 |
2025-03-20 | $49.31 | $49.63 | $49.22 | $49.52 | $49.08 | 92,540 |
2025-03-19 | $49.63 | $50.11 | $49.44 | $49.89 | $49.44 | 126,146 |
2025-03-18 | $49.60 | $49.60 | $49.31 | $49.47 | $49.47 | 147,237 |
2025-03-17 | $49.53 | $50.17 | $49.53 | $50.12 | $50.12 | 137,303 |
2025-03-14 | $48.89 | $49.44 | $48.87 | $49.42 | $49.42 | 131,824 |
2025-03-13 | $48.60 | $48.85 | $48.54 | $48.65 | $48.65 | 131,189 |
2025-03-12 | $49.09 | $49.20 | $48.75 | $49.10 | $49.10 | 340,742 |
2025-03-11 | $49.30 | $49.36 | $48.70 | $49.06 | $49.06 | 202,067 |
2025-03-10 | $49.57 | $49.71 | $48.85 | $49.24 | $49.24 | 150,692 |
2025-03-07 | $49.75 | $50.20 | $49.58 | $50.14 | $50.14 | 188,509 |
2025-03-06 | $50.50 | $50.76 | $50.20 | $50.29 | $50.29 | 465,535 |
2025-03-05 | $50.12 | $50.85 | $50.12 | $50.78 | $50.78 | 198,187 |
2025-03-04 | $49.44 | $50.14 | $49.04 | $49.69 | $49.69 | 272,128 |
2025-03-03 | $50.18 | $50.31 | $49.30 | $49.59 | $49.59 | 346,907 |
2025-02-28 | $49.55 | $49.76 | $49.27 | $49.75 | $49.75 | 571,226 |
2025-02-27 | $50.48 | $50.48 | $49.93 | $49.95 | $49.95 | 413,917 |
2025-02-26 | $50.52 | $50.89 | $50.41 | $50.45 | $50.45 | 541,494 |
2025-02-25 | $50.64 | $50.64 | $50.17 | $50.50 | $50.50 | 613,825 |
2025-02-24 | $50.77 | $50.77 | $50.41 | $50.44 | $50.44 | 362,042 |
2025-02-21 | $50.95 | $50.96 | $50.27 | $50.34 | $50.34 | 484,490 |
2025-02-20 | $50.94 | $51.05 | $50.77 | $51.03 | $51.03 | 316,929 |
2025-02-19 | $50.69 | $50.94 | $50.66 | $50.84 | $50.84 | 429,220 |
2025-02-18 | $51.27 | $51.33 | $51.17 | $51.32 | $51.32 | 134,768 |
2025-02-14 | $51.65 | $51.67 | $51.39 | $51.41 | $51.41 | 104,012 |
2025-02-13 | $50.92 | $51.60 | $50.86 | $51.59 | $51.59 | 231,370 |
2025-02-12 | $50.45 | $51.10 | $50.38 | $50.87 | $50.87 | 207,458 |
2025-02-11 | $50.07 | $50.41 | $50.07 | $50.40 | $50.40 | 150,357 |
2025-02-10 | $50.40 | $50.64 | $50.40 | $50.53 | $50.53 | 249,827 |
2025-02-07 | $50.46 | $50.68 | $50.04 | $50.10 | $50.10 | 216,989 |
2025-02-06 | $50.35 | $50.50 | $50.26 | $50.47 | $50.47 | 283,021 |
2025-02-05 | $49.92 | $50.21 | $49.87 | $50.09 | $50.09 | 770,195 |
2025-02-04 | $49.64 | $50.15 | $49.60 | $50.08 | $50.08 | 167,296 |
2025-02-03 | $49.13 | $49.77 | $49.07 | $49.50 | $49.50 | 315,636 |
2025-01-31 | $50.36 | $50.61 | $49.79 | $49.85 | $49.85 | 323,240 |
2025-01-30 | $50.31 | $50.71 | $50.22 | $50.47 | $50.47 | 351,591 |
2025-01-29 | $50.01 | $50.16 | $49.72 | $49.88 | $49.88 | 167,728 |
2025-01-28 | $49.94 | $50.07 | $49.69 | $50.05 | $50.05 | 249,273 |
2025-01-27 | $49.85 | $50.23 | $49.85 | $50.20 | $50.20 | 354,726 |
2025-01-24 | $50.16 | $50.40 | $50.08 | $50.19 | $50.19 | 322,823 |
2025-01-23 | $49.65 | $49.99 | $49.59 | $49.97 | $49.97 | 299,395 |
2025-01-22 | $50.06 | $50.06 | $49.82 | $49.84 | $49.84 | 325,379 |
2025-01-21 | $49.85 | $50.12 | $49.72 | $50.12 | $50.12 | 212,833 |
2025-01-17 | $49.08 | $49.59 | $49.08 | $49.27 | $49.27 | 277,835 |
2025-01-16 | $49.04 | $49.35 | $48.99 | $49.13 | $49.13 | 619,022 |
2025-01-15 | $49.18 | $49.26 | $48.98 | $49.20 | $49.20 | 417,276 |
2025-01-14 | $48.38 | $48.54 | $48.23 | $48.50 | $48.50 | 204,522 |
2025-01-13 | $47.88 | $48.32 | $47.88 | $48.31 | $48.31 | 211,936 |
2025-01-10 | $48.61 | $48.64 | $48.14 | $48.21 | $48.21 | 387,211 |
2025-01-08 | $49.14 | $49.38 | $48.98 | $49.33 | $49.33 | 180,446 |
2025-01-07 | $49.64 | $49.70 | $49.05 | $49.11 | $49.11 | 240,863 |
2025-01-06 | $49.55 | $49.70 | $49.26 | $49.32 | $49.32 | 199,399 |
2025-01-03 | $49.20 | $49.22 | $48.85 | $49.16 | $49.16 | 320,007 |
2025-01-02 | $48.95 | $49.01 | $48.49 | $48.65 | $48.65 | 303,315 |
2024-12-31 | $48.79 | $48.98 | $48.63 | $48.75 | $48.75 | 176,977 |
2024-12-30 | $49.03 | $49.15 | $48.64 | $48.93 | $48.93 | 384,748 |
2024-12-27 | $49.12 | $49.25 | $48.91 | $49.10 | $49.10 | 291,451 |
2024-12-26 | $49.17 | $49.58 | $49.17 | $49.48 | $49.48 | 267,657 |
2024-12-24 | $49.20 | $49.36 | $49.06 | $49.31 | $49.31 | 224,793 |
2024-12-23 | $49.15 | $49.55 | $48.88 | $49.53 | $49.14 | 311,035 |
2024-12-20 | $48.54 | $49.28 | $48.53 | $48.86 | $48.47 | 265,817 |
2024-12-19 | $49.19 | $49.21 | $48.78 | $48.87 | $48.49 | 315,969 |
2024-12-18 | $50.33 | $50.38 | $48.94 | $49.02 | $48.64 | 251,405 |
2024-12-17 | $50.45 | $50.70 | $50.40 | $50.53 | $50.13 | 494,391 |
2024-12-16 | $50.52 | $50.62 | $50.31 | $50.39 | $49.99 | 224,485 |
2024-12-13 | $50.72 | $50.76 | $50.43 | $50.52 | $50.12 | 195,311 |
2024-12-12 | $50.84 | $51.01 | $50.58 | $50.71 | $50.31 | 357,479 |
2024-12-11 | $51.21 | $51.36 | $51.12 | $51.29 | $50.89 | 167,922 |
2024-12-10 | $51.62 | $51.62 | $51.33 | $51.35 | $50.95 | 231,058 |
2024-12-09 | $52.30 | $52.56 | $52.05 | $52.15 | $51.74 | 301,387 |
2024-12-06 | $51.66 | $51.67 | $50.92 | $51.18 | $50.78 | 200,194 |
2024-12-05 | $51.84 | $51.90 | $51.66 | $51.84 | $51.43 | 267,958 |
2024-12-04 | $51.82 | $51.90 | $51.70 | $51.83 | $51.42 | 320,124 |
2024-12-03 | $52.18 | $52.35 | $52.03 | $52.14 | $51.73 | 492,272 |
2024-12-02 | $52.13 | $52.23 | $51.79 | $52.15 | $51.74 | 207,173 |
2024-11-29 | $51.92 | $52.44 | $51.92 | $52.35 | $51.94 | 77,545 |
2024-11-27 | $51.82 | $52.00 | $51.76 | $51.95 | $51.54 | 177,747 |
2024-11-26 | $51.49 | $51.49 | $51.17 | $51.31 | $50.91 | 235,671 |
2024-11-25 | $52.07 | $52.10 | $51.71 | $51.90 | $51.49 | 221,775 |
2024-11-22 | $51.74 | $51.94 | $51.69 | $51.93 | $51.52 | 231,268 |
2024-11-21 | $51.68 | $52.03 | $51.57 | $51.89 | $51.48 | 329,253 |
2024-11-20 | $51.57 | $51.63 | $51.28 | $51.61 | $51.20 | 169,146 |
2024-11-19 | $51.36 | $51.91 | $51.29 | $51.86 | $51.45 | 152,972 |
2024-11-18 | $51.16 | $51.63 | $51.13 | $51.52 | $51.12 | 123,817 |
2024-11-15 | $51.04 | $51.10 | $50.86 | $51.02 | $51.02 | 210,762 |
2024-11-14 | $51.13 | $51.40 | $50.90 | $50.95 | $50.95 | 336,885 |
2024-11-13 | $51.12 | $51.13 | $50.71 | $50.95 | $50.95 | 126,350 |
2024-11-12 | $51.36 | $51.46 | $50.73 | $50.98 | $50.98 | 221,970 |
2024-11-11 | $51.99 | $52.00 | $51.79 | $51.84 | $51.84 | 114,307 |
2024-11-08 | $52.22 | $52.30 | $51.69 | $51.89 | $51.89 | 166,871 |
2024-11-07 | $52.44 | $52.90 | $52.41 | $52.85 | $52.85 | 161,476 |
2024-11-06 | $50.96 | $51.33 | $50.65 | $51.29 | $51.29 | 193,265 |
2024-11-05 | $51.44 | $51.81 | $51.43 | $51.79 | $51.79 | 118,554 |
2024-11-04 | $51.26 | $51.41 | $50.99 | $51.08 | $51.08 | 163,422 |
2024-11-01 | $51.21 | $51.36 | $50.88 | $50.94 | $50.94 | 138,795 |
2024-10-31 | $50.83 | $50.83 | $50.28 | $50.77 | $50.77 | 185,681 |
2024-10-30 | $50.90 | $51.37 | $50.75 | $51.09 | $51.09 | 153,935 |
2024-10-29 | $51.49 | $51.61 | $51.38 | $51.45 | $51.45 | 139,861 |
2024-10-28 | $51.69 | $51.93 | $51.67 | $51.78 | $51.78 | 119,945 |
2024-10-25 | $51.93 | $52.04 | $51.46 | $51.57 | $51.57 | 109,089 |
2024-10-24 | $51.83 | $51.88 | $51.46 | $51.78 | $51.78 | 127,041 |
2024-10-23 | $51.58 | $51.73 | $51.27 | $51.54 | $51.54 | 159,292 |
2024-10-22 | $51.86 | $52.14 | $51.86 | $52.09 | $52.09 | 112,035 |
2024-10-21 | $52.51 | $52.57 | $51.99 | $52.09 | $52.09 | 128,737 |
2024-10-18 | $52.94 | $52.95 | $52.72 | $52.93 | $52.93 | 99,933 |
2024-10-17 | $52.61 | $52.63 | $52.40 | $52.50 | $52.50 | 158,319 |
2024-10-16 | $52.52 | $52.69 | $52.52 | $52.60 | $52.60 | 104,558 |
2024-10-15 | $52.74 | $52.80 | $52.30 | $52.34 | $52.34 | 389,673 |
2024-10-14 | $52.62 | $53.08 | $52.59 | $52.97 | $52.97 | 93,081 |
2024-10-11 | $52.49 | $53.16 | $52.49 | $53.10 | $53.10 | 109,233 |
2024-10-10 | $52.52 | $52.76 | $52.28 | $52.72 | $52.72 | 147,204 |
2024-10-09 | $52.34 | $52.74 | $52.26 | $52.61 | $52.61 | 1,682,957 |
2024-10-08 | $52.80 | $52.82 | $52.51 | $52.75 | $52.75 | 161,457 |
2024-10-07 | $53.68 | $53.82 | $53.44 | $53.67 | $53.67 | 117,012 |
2024-10-04 | $53.66 | $53.78 | $53.46 | $53.71 | $53.71 | 132,710 |
2024-10-03 | $53.47 | $53.77 | $53.32 | $53.56 | $53.56 | 139,828 |
2024-10-02 | $54.29 | $54.52 | $54.06 | $54.36 | $54.36 | 503,660 |
2024-10-01 | $53.91 | $54.05 | $53.48 | $53.91 | $53.91 | 192,936 |
2024-09-30 | $54.31 | $54.31 | $53.71 | $54.03 | $54.03 | 108,745 |
2024-09-27 | $54.01 | $54.23 | $53.86 | $53.98 | $53.98 | 162,535 |
2024-09-26 | $53.56 | $53.77 | $53.36 | $53.70 | $53.70 | 110,592 |
2024-09-25 | $52.93 | $52.93 | $52.41 | $52.43 | $52.43 | 121,195 |
2024-09-24 | $52.88 | $53.30 | $52.74 | $53.28 | $53.28 | 126,394 |
2024-09-23 | $53.21 | $53.38 | $53.10 | $53.34 | $52.64 | 105,746 |
2024-09-20 | $53.08 | $53.14 | $52.73 | $52.95 | $52.26 | 102,523 |
2024-09-19 | $53.32 | $53.53 | $52.94 | $53.41 | $52.71 | 145,938 |
2024-09-18 | $52.39 | $52.87 | $52.02 | $52.08 | $51.40 | 123,530 |
2024-09-17 | $52.35 | $52.48 | $52.05 | $52.15 | $51.47 | 344,602 |
2024-09-16 | $52.05 | $52.34 | $51.98 | $52.33 | $51.65 | 139,312 |
2024-09-13 | $51.79 | $51.92 | $51.63 | $51.70 | $51.02 | 110,028 |
2024-09-12 | $51.30 | $51.84 | $51.15 | $51.80 | $51.12 | 159,675 |
2024-09-11 | $50.62 | $51.05 | $50.11 | $51.05 | $50.38 | 135,561 |
2024-09-10 | $50.85 | $50.85 | $50.35 | $50.73 | $50.73 | 157,581 |
2024-09-09 | $50.79 | $51.17 | $50.73 | $51.06 | $51.06 | 309,562 |
2024-09-06 | $50.96 | $51.19 | $50.00 | $50.18 | $50.18 | 151,468 |
2024-09-05 | $51.01 | $51.15 | $50.74 | $50.99 | $50.99 | 118,322 |
2024-09-04 | $50.55 | $50.96 | $50.55 | $50.69 | $50.69 | 116,477 |
2024-09-03 | $51.23 | $51.26 | $50.56 | $50.68 | $50.68 | 170,092 |
2024-08-30 | $51.47 | $51.55 | $51.01 | $51.36 | $51.36 | 122,380 |
2024-08-29 | $51.35 | $51.80 | $51.29 | $51.60 | $51.60 | 120,516 |
2024-08-28 | $51.13 | $51.28 | $50.85 | $51.11 | $51.11 | 112,958 |
2024-08-27 | $51.06 | $51.25 | $50.99 | $51.20 | $51.20 | 102,664 |
2024-08-26 | $51.32 | $51.47 | $51.18 | $51.21 | $51.21 | 120,781 |
2024-08-23 | $50.61 | $51.29 | $50.46 | $51.23 | $51.23 | 119,237 |
2024-08-22 | $50.50 | $50.51 | $50.01 | $50.08 | $50.08 | 93,287 |
2024-08-21 | $50.33 | $50.60 | $50.23 | $50.49 | $50.49 | 106,166 |
2024-08-20 | $50.24 | $50.25 | $49.99 | $50.05 | $50.05 | 115,833 |
2024-08-19 | $50.01 | $50.48 | $50.01 | $50.39 | $50.39 | 94,353 |
2024-08-16 | $49.20 | $49.66 | $49.20 | $49.63 | $49.63 | 149,599 |
2024-08-15 | $48.99 | $49.34 | $48.99 | $49.18 | $49.18 | 492,446 |
2024-08-14 | $48.71 | $48.80 | $48.56 | $48.66 | $48.66 | 110,019 |
2024-08-13 | $48.48 | $49.07 | $48.48 | $49.02 | $49.02 | 163,661 |
2024-08-12 | $48.22 | $48.41 | $48.11 | $48.28 | $48.28 | 203,428 |
2024-08-09 | $48.13 | $48.44 | $48.02 | $48.39 | $48.39 | 168,688 |
2024-08-08 | $47.75 | $48.34 | $47.73 | $48.19 | $48.19 | 449,021 |
2024-08-07 | $47.81 | $47.94 | $47.07 | $47.17 | $47.17 | 259,915 |
2024-08-06 | $46.60 | $47.42 | $46.58 | $47.13 | $47.13 | 288,368 |
2024-08-05 | $46.14 | $46.94 | $46.14 | $46.61 | $46.61 | 459,304 |
2024-08-02 | $48.27 | $48.27 | $47.45 | $47.93 | $47.93 | 317,814 |
2024-08-01 | $49.23 | $49.37 | $48.26 | $48.48 | $48.48 | 280,875 |
2024-07-31 | $49.30 | $49.65 | $49.21 | $49.41 | $49.41 | 173,086 |
2024-07-30 | $48.84 | $48.94 | $48.71 | $48.86 | $48.86 | 166,190 |
2024-07-29 | $48.77 | $48.80 | $48.48 | $48.68 | $48.68 | 128,417 |
2024-07-26 | $48.71 | $48.96 | $48.65 | $48.90 | $48.90 | 119,819 |
2024-07-25 | $48.24 | $48.82 | $48.15 | $48.33 | $48.33 | 209,115 |
2024-07-24 | $49.12 | $49.16 | $48.51 | $48.53 | $48.53 | 263,179 |
2024-07-23 | $49.30 | $49.47 | $49.27 | $49.31 | $49.31 | 235,246 |
2024-07-22 | $49.47 | $49.63 | $49.38 | $49.61 | $49.61 | 404,605 |
2024-07-19 | $49.64 | $49.67 | $49.35 | $49.40 | $49.40 | 346,180 |
2024-07-18 | $50.23 | $50.35 | $49.55 | $49.63 | $49.63 | 267,125 |
2024-07-17 | $50.22 | $50.51 | $50.15 | $50.19 | $50.19 | 656,379 |
2024-07-16 | $49.96 | $50.46 | $49.96 | $50.46 | $50.46 | 384,603 |
2024-07-15 | $50.46 | $50.67 | $50.30 | $50.34 | $50.34 | 1,048,240 |
2024-07-12 | $50.67 | $50.93 | $50.65 | $50.67 | $50.67 | 2,333,572 |
2024-07-11 | $50.04 | $50.24 | $49.91 | $49.92 | $49.92 | 1,485,427 |
2024-07-10 | $49.41 | $49.66 | $49.38 | $49.65 | $49.65 | 169,195 |
2024-07-09 | $48.96 | $49.02 | $48.77 | $48.97 | $48.97 | 123,635 |
2024-07-08 | $49.05 | $49.05 | $48.77 | $48.78 | $48.78 | 182,619 |
2024-07-05 | $49.13 | $49.22 | $48.78 | $49.20 | $49.20 | 190,310 |
2024-07-03 | $48.81 | $49.29 | $48.81 | $49.21 | $49.21 | 259,734 |
2024-07-02 | $48.10 | $48.48 | $48.10 | $48.47 | $48.47 | 204,893 |
2024-07-01 | $48.40 | $48.67 | $48.15 | $48.24 | $48.24 | 262,741 |
2024-06-28 | $48.41 | $48.57 | $48.22 | $48.38 | $48.38 | 274,613 |
2024-06-27 | $48.43 | $48.47 | $48.28 | $48.38 | $48.38 | 150,925 |
2024-06-26 | $48.11 | $48.22 | $48.00 | $48.10 | $48.10 | 152,237 |
2024-06-25 | $48.65 | $48.65 | $48.36 | $48.55 | $48.55 | 216,762 |
2024-06-24 | $48.94 | $49.35 | $48.94 | $49.07 | $48.55 | 179,128 |
2024-06-21 | $48.91 | $48.96 | $48.76 | $48.89 | $48.37 | 173,240 |
2024-06-20 | $49.06 | $49.21 | $48.93 | $49.12 | $48.60 | 301,759 |
2024-06-18 | $48.85 | $49.20 | $48.85 | $49.16 | $48.64 | 204,297 |
2024-06-17 | $48.44 | $48.77 | $48.26 | $48.75 | $48.75 | 220,402 |
2024-06-14 | $48.34 | $48.58 | $48.17 | $48.58 | $48.58 | 241,166 |
2024-06-13 | $49.04 | $49.09 | $48.66 | $48.93 | $48.93 | 171,134 |
2024-06-12 | $49.48 | $49.59 | $49.10 | $49.18 | $49.18 | 179,070 |
2024-06-11 | $48.48 | $48.65 | $48.30 | $48.59 | $48.59 | 210,660 |
2024-06-10 | $48.97 | $49.24 | $48.85 | $49.19 | $49.19 | 211,848 |
2024-06-07 | $49.39 | $49.46 | $49.02 | $49.04 | $49.04 | 247,192 |
2024-06-06 | $49.46 | $49.87 | $49.46 | $49.85 | $49.85 | 214,523 |
2024-06-05 | $49.39 | $49.64 | $49.20 | $49.63 | $49.63 | 196,512 |
2024-06-04 | $49.24 | $49.24 | $48.89 | $49.15 | $49.15 | 215,850 |
2024-06-03 | $49.26 | $49.44 | $49.10 | $49.32 | $49.32 | 208,882 |
2024-05-31 | $48.92 | $49.12 | $48.61 | $49.10 | $49.10 | 195,143 |
2024-05-30 | $48.60 | $48.93 | $48.60 | $48.80 | $48.80 | 175,930 |
2024-05-29 | $48.69 | $48.69 | $48.44 | $48.47 | $48.47 | 217,991 |
2024-05-28 | $49.48 | $49.54 | $49.07 | $49.21 | $49.21 | 152,474 |
2024-05-24 | $49.14 | $49.40 | $49.10 | $49.36 | $49.36 | 141,493 |
2024-05-23 | $49.80 | $49.83 | $48.90 | $49.05 | $49.05 | 219,371 |
2024-05-22 | $49.78 | $50.08 | $49.32 | $49.45 | $49.45 | 168,783 |
2024-05-21 | $50.22 | $50.30 | $50.11 | $50.25 | $50.25 | 117,652 |
2024-05-20 | $50.42 | $50.59 | $50.35 | $50.37 | $50.37 | 150,481 |
2024-05-17 | $50.35 | $50.72 | $50.27 | $50.69 | $50.69 | 139,230 |
2024-05-16 | $50.25 | $50.49 | $50.25 | $50.39 | $50.39 | 220,070 |
2024-05-15 | $49.82 | $50.15 | $49.53 | $50.14 | $50.14 | 321,446 |
2024-05-14 | $49.39 | $49.54 | $49.34 | $49.53 | $49.53 | 208,950 |
2024-05-13 | $49.57 | $49.59 | $49.32 | $49.38 | $49.38 | 510,582 |
2024-05-10 | $49.28 | $49.39 | $49.14 | $49.21 | $49.21 | 113,490 |
2024-05-09 | $48.75 | $49.05 | $48.67 | $49.03 | $49.03 | 203,005 |
2024-05-08 | $48.50 | $48.76 | $48.50 | $48.76 | $48.76 | 185,188 |
2024-05-07 | $49.08 | $49.23 | $48.98 | $49.09 | $49.09 | 230,121 |
2024-05-06 | $48.77 | $48.98 | $48.77 | $48.93 | $48.93 | 170,004 |
2024-05-03 | $48.50 | $48.65 | $48.23 | $48.45 | $48.45 | 209,575 |
2024-05-02 | $47.43 | $48.02 | $47.25 | $47.91 | $47.91 | 212,100 |
2024-05-01 | $46.77 | $47.37 | $46.64 | $46.81 | $46.81 | 300,171 |
2024-04-30 | $47.30 | $47.42 | $46.73 | $46.73 | $46.73 | 181,771 |
2024-04-29 | $47.55 | $47.71 | $47.44 | $47.71 | $47.71 | 218,554 |
2024-04-26 | $47.08 | $47.25 | $46.96 | $47.21 | $47.21 | 163,816 |
2024-04-25 | $46.42 | $46.94 | $46.34 | $46.88 | $46.88 | 246,332 |
2024-04-24 | $46.99 | $47.07 | $46.71 | $46.94 | $46.94 | 212,954 |
2024-04-23 | $46.59 | $47.06 | $46.58 | $47.00 | $47.00 | 210,376 |
2024-04-22 | $46.19 | $46.62 | $46.12 | $46.48 | $46.48 | 379,551 |
2024-04-19 | $45.88 | $46.05 | $45.74 | $45.87 | $45.87 | 288,732 |
2024-04-18 | $46.01 | $46.18 | $45.74 | $45.79 | $45.79 | 298,593 |
2024-04-17 | $46.13 | $46.19 | $45.77 | $46.00 | $46.00 | 327,747 |
2024-04-16 | $45.72 | $45.79 | $45.40 | $45.57 | $45.57 | 369,890 |
2024-04-15 | $47.20 | $47.20 | $46.31 | $46.44 | $46.44 | 1,134,530 |
2024-04-12 | $47.20 | $47.33 | $46.75 | $46.84 | $46.84 | 1,227,108 |
2024-04-11 | $47.94 | $47.94 | $47.38 | $47.85 | $47.85 | 575,758 |
2024-04-10 | $47.89 | $47.94 | $47.51 | $47.70 | $47.70 | 342,896 |
2024-04-09 | $48.63 | $48.79 | $48.36 | $48.67 | $48.67 | 158,303 |
2024-04-08 | $48.27 | $48.39 | $48.20 | $48.34 | $48.34 | 297,263 |
2024-04-05 | $47.99 | $48.28 | $47.82 | $48.16 | $48.16 | 268,941 |
2024-04-04 | $48.56 | $48.68 | $47.87 | $47.90 | $47.90 | 373,512 |
2024-04-03 | $47.78 | $48.23 | $47.74 | $48.16 | $48.16 | 204,492 |
2024-04-02 | $48.02 | $48.19 | $47.95 | $48.16 | $48.16 | 299,245 |
2024-04-01 | $48.31 | $48.40 | $47.95 | $48.14 | $48.14 | 262,055 |
2024-03-28 | $48.03 | $48.26 | $48.03 | $48.16 | $48.16 | 379,650 |
2024-03-27 | $48.03 | $48.36 | $47.96 | $48.35 | $48.35 | 142,334 |
2024-03-26 | $47.99 | $48.05 | $47.81 | $47.81 | $47.81 | 160,781 |
2024-03-25 | $47.86 | $48.13 | $47.86 | $47.90 | $47.90 | 209,897 |
2024-03-22 | $47.99 | $47.99 | $47.78 | $47.81 | $47.81 | 169,509 |
2024-03-21 | $48.33 | $48.42 | $48.19 | $48.20 | $48.20 | 220,317 |
2024-03-20 | $47.45 | $48.20 | $47.45 | $48.19 | $48.19 | 355,231 |
2024-03-19 | $47.57 | $47.81 | $47.45 | $47.76 | $47.76 | 191,058 |
2024-03-18 | $48.33 | $48.33 | $48.06 | $48.12 | $47.72 | 214,922 |
2024-03-15 | $48.35 | $48.36 | $48.07 | $48.20 | $47.80 | 252,336 |
2024-03-14 | $48.87 | $48.88 | $48.23 | $48.41 | $48.01 | 175,863 |
2024-03-13 | $49.19 | $49.41 | $49.19 | $49.29 | $48.88 | 222,722 |
2024-03-12 | $48.86 | $48.98 | $48.62 | $48.98 | $48.57 | 229,343 |
2024-03-11 | $48.64 | $48.81 | $48.49 | $48.80 | $48.40 | 226,488 |
2024-03-08 | $49.44 | $49.55 | $49.06 | $49.13 | $48.72 | 224,316 |
2024-03-07 | $48.92 | $49.15 | $48.92 | $49.09 | $48.68 | 231,584 |
2024-03-06 | $48.53 | $48.75 | $48.46 | $48.54 | $48.13 | 294,748 |
2024-03-05 | $47.96 | $48.10 | $47.67 | $47.80 | $47.40 | 312,569 |
2024-03-04 | $48.05 | $48.19 | $48.05 | $48.07 | $47.67 | 205,998 |
2024-03-01 | $47.95 | $48.36 | $47.84 | $48.35 | $47.95 | 271,682 |
2024-02-29 | $48.12 | $48.18 | $47.81 | $48.00 | $47.60 | 302,144 |
2024-02-28 | $47.66 | $47.76 | $47.57 | $47.71 | $47.31 | 290,097 |
2024-02-27 | $48.21 | $48.33 | $48.19 | $48.32 | $47.92 | 322,496 |
2024-02-26 | $48.17 | $48.23 | $47.97 | $48.09 | $47.69 | 555,089 |
2024-02-23 | $48.39 | $48.41 | $48.23 | $48.33 | $47.93 | 238,795 |
2024-02-22 | $48.23 | $48.35 | $48.06 | $48.31 | $47.91 | 328,893 |
2024-02-21 | $48.02 | $48.06 | $47.78 | $47.98 | $47.58 | 384,828 |
2024-02-20 | $48.20 | $48.25 | $47.81 | $47.90 | $47.50 | 821,235 |
2024-02-16 | $47.71 | $48.16 | $47.71 | $47.91 | $47.51 | 200,475 |
2024-02-15 | $47.36 | $47.80 | $47.36 | $47.79 | $47.39 | 202,782 |
2024-02-14 | $46.95 | $47.15 | $46.84 | $47.14 | $46.75 | 438,973 |
2024-02-13 | $46.75 | $46.81 | $46.15 | $46.47 | $46.08 | 975,805 |
2024-02-12 | $47.41 | $47.81 | $47.41 | $47.63 | $47.23 | 576,774 |
2024-02-09 | $47.43 | $47.57 | $47.21 | $47.57 | $47.18 | 296,217 |
2024-02-08 | $47.35 | $47.35 | $47.13 | $47.31 | $46.92 | 614,980 |
2024-02-07 | $47.57 | $47.63 | $47.39 | $47.49 | $47.10 | 259,894 |
2024-02-06 | $47.17 | $47.59 | $47.12 | $47.58 | $47.19 | 257,213 |
2024-02-05 | $46.95 | $46.99 | $46.63 | $46.89 | $46.50 | 259,177 |
2024-02-02 | $47.33 | $47.33 | $47.03 | $47.26 | $46.87 | 261,835 |
2024-02-01 | $47.19 | $47.63 | $47.17 | $47.62 | $47.23 | 390,931 |
2024-01-31 | $47.79 | $48.00 | $47.29 | $47.35 | $46.96 | 260,609 |
2024-01-30 | $47.62 | $47.71 | $47.35 | $47.69 | $47.29 | 318,680 |
2024-01-29 | $47.72 | $48.02 | $47.59 | $47.99 | $47.59 | 331,531 |
2024-01-26 | $47.83 | $47.97 | $47.76 | $47.86 | $47.46 | 190,029 |
2024-01-25 | $47.93 | $47.93 | $47.53 | $47.73 | $47.33 | 243,001 |
2024-01-24 | $48.00 | $48.03 | $47.54 | $47.61 | $47.22 | 361,539 |
2024-01-23 | $47.05 | $47.31 | $47.01 | $47.30 | $46.91 | 263,128 |
2024-01-22 | $46.68 | $46.97 | $46.63 | $46.76 | $46.37 | 398,574 |
2024-01-19 | $46.70 | $47.01 | $46.52 | $47.01 | $46.62 | 284,319 |
2024-01-18 | $46.36 | $46.58 | $46.26 | $46.56 | $46.17 | 694,619 |
2024-01-17 | $46.12 | $46.26 | $45.99 | $46.22 | $45.84 | 276,104 |
2024-01-16 | $47.24 | $47.24 | $46.81 | $46.91 | $46.52 | 505,863 |
2024-01-12 | $48.34 | $48.53 | $48.07 | $48.12 | $47.72 | 663,138 |
2024-01-11 | $47.94 | $48.08 | $47.48 | $47.98 | $47.58 | 290,431 |
2024-01-10 | $47.93 | $48.00 | $47.82 | $47.93 | $47.53 | 1,081,489 |
2024-01-09 | $47.95 | $48.07 | $47.85 | $47.98 | $47.58 | 334,038 |
2024-01-08 | $47.82 | $48.49 | $47.82 | $48.47 | $48.07 | 442,479 |
2024-01-05 | $48.19 | $48.67 | $48.10 | $48.26 | $48.26 | 252,396 |
2024-01-04 | $48.18 | $48.44 | $48.17 | $48.26 | $48.26 | 225,607 |
2024-01-03 | $48.40 | $48.67 | $48.21 | $48.51 | $48.51 | 407,948 |
2024-01-02 | $49.14 | $49.22 | $48.85 | $48.93 | $48.93 | 271,802 |
2023-12-29 | $49.61 | $49.74 | $49.39 | $49.51 | $49.51 | 416,888 |
2023-12-28 | $49.61 | $49.94 | $49.61 | $49.68 | $49.68 | 257,553 |
2023-12-27 | $49.30 | $49.54 | $49.28 | $49.54 | $49.54 | 280,377 |
2023-12-26 | $49.16 | $49.26 | $49.08 | $49.26 | $49.26 | 287,173 |
2023-12-22 | $48.86 | $49.13 | $48.84 | $49.00 | $49.00 | 383,869 |
2023-12-21 | $48.63 | $48.91 | $48.45 | $48.86 | $48.86 | 258,597 |
2023-12-20 | $48.55 | $48.67 | $47.88 | $47.92 | $47.92 | 556,093 |
2023-12-19 | $48.45 | $48.67 | $48.37 | $48.61 | $48.61 | 496,275 |
2023-12-18 | $48.66 | $48.66 | $48.31 | $48.43 | $47.82 | 633,667 |
2023-12-15 | $48.30 | $48.55 | $48.07 | $48.08 | $47.47 | 422,250 |
2023-12-14 | $48.09 | $48.55 | $48.09 | $48.37 | $47.76 | 654,019 |
2023-12-13 | $46.66 | $47.64 | $46.44 | $47.61 | $47.01 | 534,276 |
2023-12-12 | $46.23 | $46.39 | $46.07 | $46.33 | $45.75 | 1,515,226 |
2023-12-11 | $46.19 | $46.34 | $46.10 | $46.32 | $45.74 | 286,896 |
2023-12-08 | $46.08 | $46.47 | $46.07 | $46.33 | $45.75 | 223,416 |
2023-12-07 | $46.06 | $46.26 | $45.86 | $46.17 | $45.59 | 233,885 |
2023-12-06 | $46.27 | $46.35 | $45.83 | $45.88 | $45.30 | 420,599 |
2023-12-05 | $45.56 | $45.67 | $45.40 | $45.55 | $44.98 | 299,965 |
2023-12-04 | $46.11 | $46.40 | $46.03 | $46.07 | $45.49 | 654,188 |
2023-12-01 | $46.24 | $46.94 | $46.17 | $46.91 | $46.91 | 425,515 |
2023-11-30 | $46.18 | $46.30 | $45.90 | $46.19 | $46.19 | 566,756 |
2023-11-29 | $46.33 | $46.41 | $46.15 | $46.21 | $46.21 | 504,578 |
2023-11-28 | $46.37 | $46.63 | $46.25 | $46.53 | $46.53 | 378,644 |
2023-11-27 | $46.23 | $46.31 | $46.12 | $46.21 | $46.21 | 384,397 |
2023-11-24 | $46.35 | $46.65 | $46.35 | $46.65 | $46.65 | 317,122 |
2023-11-22 | $46.42 | $46.51 | $46.24 | $46.43 | $46.43 | 274,790 |
2023-11-21 | $46.68 | $46.69 | $46.39 | $46.45 | $46.45 | 191,781 |
2023-11-20 | $46.35 | $46.75 | $46.35 | $46.65 | $46.65 | 335,946 |
2023-11-17 | $46.23 | $46.35 | $46.11 | $46.35 | $46.35 | 242,147 |
2023-11-16 | $45.95 | $46.14 | $45.78 | $45.94 | $45.94 | 381,852 |
2023-11-15 | $46.43 | $46.68 | $46.36 | $46.42 | $46.42 | 467,115 |
2023-11-14 | $45.80 | $46.37 | $45.80 | $46.30 | $46.30 | 432,552 |
2023-11-13 | $44.67 | $45.13 | $44.67 | $45.04 | $45.04 | 197,799 |
2023-11-10 | $44.63 | $44.77 | $44.33 | $44.73 | $44.73 | 278,594 |
2023-11-09 | $45.27 | $45.44 | $44.81 | $44.86 | $44.86 | 499,261 |
2023-11-08 | $45.22 | $45.34 | $45.00 | $45.06 | $45.06 | 234,862 |
2023-11-07 | $45.08 | $45.23 | $44.98 | $45.18 | $45.18 | 433,620 |
2023-11-06 | $45.88 | $45.88 | $45.60 | $45.68 | $45.68 | 237,615 |
2023-11-03 | $45.64 | $45.84 | $45.53 | $45.74 | $45.74 | 287,636 |
2023-11-02 | $44.77 | $44.99 | $44.68 | $44.99 | $44.99 | 212,326 |
2023-11-01 | $43.84 | $44.19 | $43.73 | $44.16 | $44.16 | 369,415 |
2023-10-31 | $43.48 | $43.59 | $43.33 | $43.56 | $43.56 | 192,341 |
2023-10-30 | $43.90 | $44.02 | $43.63 | $43.82 | $43.82 | 1,169,511 |
2023-10-27 | $43.66 | $43.72 | $43.17 | $43.33 | $43.33 | 144,767 |
2023-10-26 | $43.49 | $43.56 | $43.20 | $43.34 | $43.34 | 463,884 |
2023-10-25 | $43.65 | $43.80 | $43.45 | $43.50 | $43.50 | 140,838 |
2023-10-24 | $43.84 | $44.15 | $43.84 | $44.07 | $44.07 | 312,961 |
2023-10-23 | $43.36 | $43.76 | $43.14 | $43.52 | $43.52 | 193,649 |
2023-10-20 | $43.63 | $43.72 | $43.34 | $43.37 | $43.37 | 240,031 |
2023-10-19 | $44.15 | $44.39 | $43.86 | $43.92 | $43.92 | 351,318 |
2023-10-18 | $44.92 | $44.92 | $44.44 | $44.48 | $44.48 | 227,530 |
2023-10-17 | $44.80 | $45.44 | $44.80 | $45.29 | $45.29 | 248,628 |
2023-10-16 | $44.75 | $45.18 | $44.70 | $45.14 | $45.14 | 335,159 |
2023-10-13 | $44.83 | $44.94 | $44.45 | $44.56 | $44.56 | 255,340 |
2023-10-12 | $45.46 | $45.50 | $44.69 | $44.87 | $44.87 | 367,745 |
2023-10-11 | $45.72 | $45.78 | $45.36 | $45.61 | $45.61 | 278,268 |
2023-10-10 | $45.30 | $45.66 | $45.28 | $45.57 | $45.57 | 256,261 |
2023-10-09 | $44.60 | $45.10 | $44.57 | $45.03 | $45.03 | 184,230 |
2023-10-06 | $44.37 | $45.16 | $44.20 | $45.04 | $45.04 | 317,556 |
2023-10-05 | $44.08 | $44.40 | $44.06 | $44.32 | $44.32 | 472,900 |
2023-10-04 | $43.96 | $44.01 | $43.60 | $43.95 | $43.95 | 184,957 |
2023-10-03 | $43.98 | $44.10 | $43.65 | $43.82 | $43.82 | 586,505 |
2023-10-02 | $44.75 | $44.75 | $44.15 | $44.29 | $44.29 | 505,338 |
2023-09-29 | $45.51 | $45.65 | $44.95 | $45.03 | $45.03 | 196,039 |
2023-09-28 | $44.68 | $45.18 | $44.49 | $45.06 | $45.06 | 395,662 |
2023-09-27 | $44.85 | $44.85 | $44.26 | $44.55 | $44.55 | 219,652 |
2023-09-26 | $44.81 | $44.97 | $44.55 | $44.57 | $44.57 | 133,722 |
2023-09-25 | $44.97 | $45.18 | $44.91 | $45.16 | $45.16 | 147,886 |
2023-09-22 | $45.57 | $45.60 | $45.22 | $45.29 | $45.29 | 174,138 |
2023-09-21 | $44.95 | $45.04 | $44.66 | $44.67 | $44.67 | 129,663 |
2023-09-20 | $46.21 | $46.51 | $45.86 | $45.89 | $45.89 | 145,642 |
2023-09-19 | $46.24 | $46.24 | $45.97 | $46.04 | $46.04 | 84,637 |
2023-09-18 | $46.60 | $46.60 | $46.35 | $46.54 | $46.13 | 175,232 |
2023-09-15 | $46.86 | $47.02 | $46.65 | $46.71 | $46.30 | 224,319 |
2023-09-14 | $46.60 | $46.89 | $46.53 | $46.82 | $46.41 | 145,543 |
2023-09-13 | $46.19 | $46.37 | $46.08 | $46.15 | $45.74 | 145,076 |
2023-09-12 | $46.23 | $46.47 | $46.23 | $46.34 | $45.93 | 97,922 |
2023-09-11 | $46.46 | $46.56 | $46.30 | $46.37 | $45.96 | 140,469 |
2023-09-08 | $45.90 | $46.05 | $45.81 | $45.90 | $45.49 | 286,694 |
2023-09-07 | $46.09 | $46.13 | $45.83 | $45.97 | $45.56 | 99,819 |
2023-09-06 | $46.52 | $46.60 | $46.17 | $46.33 | $45.92 | 461,927 |
2023-09-05 | $46.89 | $46.89 | $46.62 | $46.64 | $46.23 | 343,891 |
2023-09-01 | $47.28 | $47.43 | $47.02 | $47.19 | $46.77 | 126,422 |
2023-08-31 | $47.15 | $47.23 | $46.88 | $47.03 | $46.61 | 174,579 |
2023-08-30 | $47.21 | $47.41 | $47.06 | $47.18 | $46.76 | 442,022 |
2023-08-29 | $46.18 | $46.97 | $46.18 | $46.96 | $46.55 | 177,296 |
2023-08-28 | $45.89 | $46.14 | $45.89 | $46.14 | $45.73 | 115,534 |
2023-08-25 | $45.69 | $45.75 | $45.23 | $45.61 | $45.21 | 138,964 |
2023-08-24 | $45.67 | $45.86 | $45.33 | $45.35 | $44.95 | 630,874 |
2023-08-23 | $45.61 | $46.07 | $45.56 | $46.03 | $45.62 | 148,729 |
2023-08-22 | $45.45 | $45.50 | $45.17 | $45.25 | $44.85 | 282,336 |
2023-08-21 | $45.42 | $45.47 | $45.13 | $45.42 | $45.02 | 262,149 |
2023-08-18 | $45.33 | $45.61 | $45.27 | $45.53 | $45.13 | 152,651 |
2023-08-17 | $46.19 | $46.19 | $45.59 | $45.64 | $45.24 | 496,813 |
2023-08-16 | $46.19 | $46.37 | $45.89 | $45.93 | $45.52 | 312,531 |
2023-08-15 | $46.81 | $46.83 | $46.37 | $46.44 | $46.03 | 124,726 |
2023-08-14 | $46.74 | $47.07 | $46.64 | $47.04 | $46.62 | 166,535 |
2023-08-11 | $47.38 | $47.56 | $47.23 | $47.34 | $46.92 | 115,636 |
2023-08-10 | $48.15 | $48.40 | $47.77 | $47.81 | $47.39 | 84,677 |
2023-08-09 | $47.81 | $47.89 | $47.56 | $47.77 | $47.35 | 90,519 |
2023-08-08 | $47.46 | $47.73 | $47.27 | $47.72 | $47.30 | 110,692 |
2023-08-07 | $48.05 | $48.19 | $47.86 | $48.18 | $47.75 | 174,347 |
2023-08-04 | $48.07 | $48.55 | $47.93 | $48.06 | $47.64 | 180,020 |
2023-08-03 | $47.90 | $48.27 | $47.84 | $48.09 | $47.67 | 93,796 |
2023-08-02 | $48.32 | $48.32 | $47.86 | $47.90 | $47.48 | 152,807 |
2023-08-01 | $49.12 | $49.25 | $48.95 | $48.99 | $48.56 | 111,115 |
2023-07-31 | $49.74 | $49.97 | $49.74 | $49.85 | $49.41 | 189,359 |
2023-07-28 | $49.66 | $49.73 | $49.42 | $49.47 | $49.03 | 733,373 |
2023-07-27 | $50.04 | $50.11 | $49.28 | $49.33 | $48.89 | 602,060 |
2023-07-26 | $49.41 | $49.83 | $49.38 | $49.67 | $49.23 | 189,823 |
2023-07-25 | $49.14 | $49.40 | $49.14 | $49.37 | $48.93 | 218,386 |
2023-07-24 | $48.57 | $49.16 | $48.57 | $49.04 | $48.61 | 126,402 |
2023-07-21 | $48.98 | $49.06 | $48.90 | $48.93 | $48.50 | 127,086 |
2023-07-20 | $49.11 | $49.26 | $48.96 | $49.04 | $48.61 | 158,858 |
2023-07-19 | $48.97 | $49.14 | $48.84 | $49.03 | $48.60 | 564,989 |
2023-07-18 | $48.94 | $49.26 | $48.85 | $49.13 | $48.70 | 176,768 |
2023-07-17 | $48.98 | $49.11 | $48.79 | $49.05 | $48.62 | 303,802 |
2023-07-14 | $49.46 | $49.52 | $49.19 | $49.24 | $48.81 | 209,434 |
2023-07-13 | $49.06 | $49.57 | $49.06 | $49.52 | $49.08 | 163,873 |
2023-07-12 | $48.04 | $48.29 | $47.99 | $48.27 | $47.84 | 281,046 |
2023-07-11 | $47.03 | $47.34 | $46.93 | $47.34 | $46.92 | 188,021 |
2023-07-10 | $46.39 | $46.79 | $46.39 | $46.76 | $46.35 | 179,691 |
2023-07-07 | $46.50 | $47.05 | $46.46 | $46.85 | $46.44 | 236,110 |
2023-07-06 | $46.86 | $46.86 | $46.38 | $46.57 | $46.16 | 341,679 |
2023-07-05 | $47.97 | $47.98 | $47.73 | $47.78 | $47.36 | 163,980 |
2023-07-03 | $47.97 | $48.22 | $47.97 | $48.10 | $47.68 | 101,150 |
2023-06-30 | $47.66 | $47.92 | $47.66 | $47.83 | $47.41 | 348,555 |
2023-06-29 | $47.33 | $47.51 | $47.24 | $47.47 | $47.05 | 484,797 |
2023-06-28 | $47.39 | $47.52 | $47.27 | $47.38 | $46.96 | 736,249 |
2023-06-27 | $47.40 | $47.67 | $47.34 | $47.64 | $47.22 | 246,766 |
2023-06-26 | $46.97 | $47.27 | $46.97 | $47.19 | $46.77 | 507,168 |
2023-06-23 | $47.12 | $47.22 | $46.98 | $47.11 | $46.69 | 371,311 |
2023-06-22 | $48.13 | $48.26 | $48.07 | $48.22 | $47.79 | 3,179,455 |
2023-06-21 | $48.66 | $49.08 | $48.66 | $49.00 | $48.57 | 3,098,349 |
2023-06-20 | $49.22 | $49.34 | $48.99 | $49.06 | $48.63 | 222,373 |
2023-06-16 | $50.45 | $50.45 | $50.02 | $50.06 | $50.06 | 1,345,088 |
2023-06-15 | $49.58 | $50.08 | $49.58 | $49.99 | $49.99 | 714,259 |
2023-06-14 | $49.51 | $49.71 | $49.18 | $49.46 | $49.46 | 126,200 |
2023-06-13 | $49.20 | $49.36 | $49.12 | $49.25 | $49.25 | 133,303 |
2023-06-12 | $48.70 | $48.77 | $48.48 | $48.71 | $48.71 | 136,586 |
2023-06-09 | $48.53 | $48.69 | $48.47 | $48.53 | $48.53 | 127,284 |
2023-06-08 | $48.37 | $48.63 | $48.28 | $48.59 | $48.59 | 158,586 |
2023-06-07 | $48.18 | $48.44 | $47.94 | $47.96 | $47.96 | 403,749 |
2023-06-06 | $47.98 | $48.44 | $47.98 | $48.42 | $48.42 | 120,421 |
2023-06-05 | $48.37 | $48.37 | $48.07 | $48.12 | $48.12 | 115,700 |
2023-06-02 | $48.00 | $48.38 | $48.00 | $48.30 | $48.30 | 105,976 |
2023-06-01 | $46.94 | $47.53 | $46.86 | $47.53 | $47.53 | 134,986 |
2023-05-31 | $46.60 | $46.67 | $46.25 | $46.66 | $46.66 | 566,654 |
2023-05-30 | $47.51 | $47.52 | $47.05 | $47.25 | $47.25 | 154,381 |
2023-05-26 | $47.50 | $47.80 | $47.48 | $47.78 | $47.78 | 147,527 |
2023-05-25 | $47.32 | $47.32 | $46.91 | $47.09 | $47.09 | 153,401 |
2023-05-24 | $47.89 | $47.89 | $47.53 | $47.57 | $47.57 | 205,356 |
2023-05-23 | $48.60 | $48.61 | $48.24 | $48.29 | $48.29 | 117,466 |
2023-05-22 | $48.87 | $48.99 | $48.78 | $48.88 | $48.88 | 115,283 |
2023-05-19 | $48.91 | $48.91 | $48.69 | $48.80 | $48.80 | 97,808 |
2023-05-18 | $48.36 | $48.51 | $48.17 | $48.47 | $48.47 | 144,527 |
2023-05-17 | $48.72 | $48.75 | $48.30 | $48.69 | $48.69 | 96,061 |
2023-05-16 | $48.87 | $49.04 | $48.59 | $48.59 | $48.59 | 163,935 |
2023-05-15 | $49.17 | $49.50 | $49.13 | $49.46 | $49.46 | 79,999 |
2023-05-12 | $49.04 | $49.04 | $48.53 | $48.72 | $48.72 | 145,113 |
2023-05-11 | $49.06 | $49.15 | $48.80 | $49.14 | $49.14 | 191,728 |
2023-05-10 | $49.71 | $49.85 | $49.24 | $49.62 | $49.62 | 96,665 |
2023-05-09 | $49.44 | $49.63 | $49.37 | $49.40 | $49.40 | 331,373 |
2023-05-08 | $50.02 | $50.10 | $49.86 | $49.95 | $49.95 | 95,231 |
2023-05-05 | $49.43 | $49.99 | $49.33 | $49.95 | $49.95 | 122,672 |
2023-05-04 | $48.94 | $49.15 | $48.87 | $49.02 | $49.02 | 109,741 |
2023-05-03 | $49.00 | $49.22 | $48.85 | $48.87 | $48.87 | 112,432 |
2023-05-02 | $49.34 | $49.34 | $48.84 | $49.12 | $49.12 | 119,725 |
2023-05-01 | $49.91 | $49.98 | $49.60 | $49.70 | $49.70 | 116,869 |
2023-04-28 | $49.20 | $49.77 | $49.20 | $49.75 | $49.75 | 384,732 |
2023-04-27 | $49.21 | $49.58 | $49.05 | $49.52 | $49.52 | 422,193 |
2023-04-26 | $49.22 | $49.26 | $48.91 | $48.97 | $48.97 | 94,630 |
2023-04-25 | $49.32 | $49.32 | $48.86 | $48.89 | $48.89 | 109,181 |
2023-04-24 | $49.65 | $49.81 | $49.61 | $49.78 | $49.78 | 195,966 |
2023-04-21 | $49.91 | $49.91 | $49.55 | $49.75 | $49.75 | 87,426 |
2023-04-20 | $50.06 | $50.40 | $50.00 | $50.06 | $50.06 | 94,243 |
2023-04-19 | $50.19 | $50.27 | $50.14 | $50.15 | $50.15 | 105,854 |
2023-04-18 | $50.42 | $50.42 | $50.24 | $50.37 | $50.37 | 97,924 |
2023-04-17 | $50.23 | $50.30 | $50.04 | $50.30 | $50.30 | 177,649 |
2023-04-14 | $50.38 | $50.55 | $49.93 | $50.10 | $50.10 | 144,835 |
2023-04-13 | $50.21 | $50.64 | $50.21 | $50.61 | $50.61 | 392,125 |
2023-04-12 | $50.21 | $50.27 | $49.85 | $49.89 | $49.89 | 134,421 |
2023-04-11 | $49.83 | $49.99 | $49.77 | $49.90 | $49.90 | 508,247 |
2023-04-10 | $49.13 | $49.59 | $49.13 | $49.59 | $49.59 | 140,403 |
2023-04-06 | $49.34 | $49.80 | $49.16 | $49.65 | $49.65 | 448,464 |
2023-04-05 | $49.55 | $49.60 | $49.27 | $49.47 | $49.47 | 120,650 |
2023-04-04 | $49.74 | $49.85 | $49.51 | $49.69 | $49.69 | 200,697 |
2023-04-03 | $49.68 | $49.94 | $49.64 | $49.94 | $49.94 | 213,561 |
2023-03-31 | $49.08 | $49.30 | $49.08 | $49.15 | $49.15 | 264,792 |
2023-03-30 | $49.15 | $49.15 | $48.94 | $49.11 | $49.11 | 456,914 |
2023-03-29 | $48.46 | $48.71 | $48.46 | $48.58 | $48.58 | 189,891 |
2023-03-28 | $48.12 | $48.31 | $48.04 | $48.23 | $48.23 | 163,318 |
2023-03-27 | $47.72 | $47.88 | $47.59 | $47.88 | $47.88 | 473,267 |
2023-03-24 | $47.46 | $47.68 | $47.25 | $47.63 | $47.63 | 123,585 |
2023-03-23 | $48.00 | $48.36 | $47.50 | $47.68 | $47.68 | 147,704 |
2023-03-22 | $48.08 | $49.18 | $47.75 | $47.75 | $47.75 | 134,929 |
2023-03-21 | $47.67 | $47.81 | $47.47 | $47.75 | $47.75 | 126,420 |
2023-03-20 | $47.75 | $47.98 | $47.63 | $47.87 | $47.48 | 164,583 |
2023-03-17 | $47.84 | $47.91 | $47.49 | $47.67 | $47.28 | 117,728 |
2023-03-16 | $47.18 | $47.85 | $47.01 | $47.82 | $47.43 | 353,118 |
2023-03-15 | $47.31 | $47.54 | $46.90 | $47.47 | $47.08 | 253,197 |
2023-03-14 | $48.43 | $48.53 | $48.14 | $48.51 | $48.11 | 188,464 |
2023-03-13 | $47.73 | $48.19 | $47.57 | $47.90 | $47.51 | 178,345 |
2023-03-10 | $48.52 | $48.71 | $48.01 | $48.02 | $48.02 | 311,333 |
2023-03-09 | $49.56 | $49.71 | $48.89 | $48.93 | $48.93 | 346,082 |
2023-03-08 | $49.59 | $49.68 | $49.35 | $49.57 | $49.57 | 94,610 |
2023-03-07 | $50.16 | $50.16 | $49.29 | $49.37 | $49.37 | 126,054 |
2023-03-06 | $50.42 | $50.48 | $50.21 | $50.31 | $50.31 | 122,647 |
2023-03-03 | $50.20 | $50.63 | $50.11 | $50.60 | $50.60 | 101,415 |
2023-03-02 | $49.84 | $50.16 | $49.68 | $50.15 | $50.15 | 135,207 |
2023-03-01 | $49.85 | $50.08 | $49.75 | $50.02 | $50.02 | 86,942 |
2023-02-28 | $49.53 | $49.68 | $49.35 | $49.41 | $49.41 | 192,483 |
2023-02-27 | $49.62 | $49.75 | $49.49 | $49.63 | $49.63 | 335,014 |
2023-02-24 | $49.39 | $49.40 | $49.12 | $49.32 | $49.32 | 197,782 |
2023-02-23 | $50.21 | $50.29 | $49.72 | $50.06 | $50.06 | 317,649 |
2023-02-22 | $50.65 | $50.65 | $50.26 | $50.39 | $50.39 | 162,445 |
2023-02-21 | $50.83 | $50.96 | $50.54 | $50.56 | $50.56 | 110,962 |
2023-02-17 | $50.96 | $51.13 | $50.74 | $51.10 | $51.10 | 112,452 |
2023-02-16 | $51.24 | $51.72 | $51.06 | $51.40 | $51.40 | 219,506 |
2023-02-15 | $51.20 | $51.52 | $51.04 | $51.50 | $51.50 | 202,800 |
2023-02-14 | $52.12 | $52.74 | $52.00 | $52.53 | $52.53 | 175,308 |
2023-02-13 | $52.16 | $52.68 | $52.16 | $52.65 | $52.65 | 483,923 |
2023-02-10 | $52.39 | $52.39 | $52.05 | $52.15 | $52.15 | 148,583 |
2023-02-09 | $53.26 | $53.26 | $52.42 | $52.56 | $52.56 | 105,303 |
2023-02-08 | $52.75 | $52.77 | $52.36 | $52.46 | $52.46 | 227,032 |
2023-02-07 | $52.15 | $52.90 | $52.01 | $52.75 | $52.75 | 193,237 |
2023-02-06 | $52.51 | $52.58 | $52.14 | $52.50 | $52.50 | 129,990 |
2023-02-03 | $53.15 | $53.41 | $52.85 | $52.98 | $52.98 | 159,702 |
2023-02-02 | $54.03 | $54.06 | $53.39 | $53.64 | $53.64 | 375,763 |
2023-02-01 | $53.53 | $54.34 | $53.19 | $54.14 | $54.14 | 210,927 |
2023-01-31 | $53.24 | $53.63 | $53.05 | $53.61 | $53.61 | 678,639 |
2023-01-30 | $53.67 | $53.81 | $53.44 | $53.49 | $53.49 | 209,834 |
2023-01-27 | $53.93 | $54.12 | $53.73 | $53.93 | $53.93 | 198,402 |
2023-01-26 | $54.07 | $54.23 | $53.74 | $54.20 | $54.20 | 301,174 |
2023-01-25 | $53.45 | $53.93 | $53.30 | $53.90 | $53.90 | 420,708 |
2023-01-24 | $53.06 | $53.53 | $53.00 | $53.45 | $53.45 | 242,102 |
2023-01-23 | $52.97 | $53.48 | $52.84 | $53.35 | $53.35 | 775,601 |
2023-01-20 | $52.36 | $52.97 | $52.28 | $52.95 | $52.95 | 396,260 |
2023-01-19 | $52.07 | $52.42 | $51.87 | $52.31 | $52.31 | 7,356,838 |
2023-01-18 | $52.82 | $52.82 | $51.78 | $51.81 | $51.81 | 260,929 |
2023-01-17 | $52.23 | $52.32 | $52.10 | $52.25 | $52.25 | 176,838 |
2023-01-13 | $51.60 | $52.28 | $51.60 | $52.27 | $52.27 | 114,399 |
2023-01-12 | $51.61 | $52.00 | $51.08 | $51.88 | $51.88 | 101,904 |
2023-01-11 | $50.89 | $51.14 | $50.84 | $51.14 | $51.14 | 150,088 |
2023-01-10 | $50.64 | $50.73 | $50.34 | $50.68 | $50.68 | 150,544 |
2023-01-09 | $50.80 | $51.16 | $50.64 | $50.64 | $50.64 | 221,605 |
2023-01-06 | $49.90 | $50.78 | $49.56 | $50.76 | $50.76 | 204,225 |
2023-01-05 | $49.56 | $49.76 | $49.44 | $49.54 | $49.54 | 112,761 |
2023-01-04 | $49.99 | $50.20 | $49.80 | $50.11 | $50.11 | 198,742 |
2023-01-03 | $48.82 | $49.11 | $48.60 | $48.87 | $48.87 | 138,642 |
2022-12-30 | $48.96 | $49.17 | $48.82 | $48.94 | $48.94 | 237,845 |
2022-12-29 | $49.00 | $49.35 | $48.92 | $49.25 | $49.25 | 120,319 |
2022-12-28 | $49.45 | $49.45 | $48.65 | $48.67 | $48.67 | 143,681 |
2022-12-27 | $48.97 | $49.56 | $48.97 | $49.27 | $49.27 | 190,602 |
2022-12-23 | $48.75 | $48.97 | $48.58 | $48.90 | $48.90 | 204,087 |
2022-12-22 | $48.59 | $48.62 | $48.00 | $48.32 | $48.32 | 144,975 |
2022-12-21 | $48.59 | $49.04 | $48.59 | $48.97 | $48.97 | 222,877 |
2022-12-20 | $48.24 | $48.55 | $48.19 | $48.25 | $48.25 | 228,588 |
2022-12-19 | $48.99 | $49.11 | $48.60 | $48.66 | $48.41 | 202,159 |
2022-12-16 | $48.80 | $48.96 | $48.65 | $48.77 | $48.52 | 162,229 |
2022-12-15 | $49.70 | $49.70 | $48.85 | $48.91 | $48.66 | 253,144 |
2022-12-14 | $50.24 | $50.51 | $49.83 | $50.15 | $49.89 | 291,964 |
2022-12-13 | $51.14 | $51.29 | $50.45 | $50.50 | $50.24 | 221,941 |
2022-12-12 | $49.73 | $49.75 | $49.44 | $49.70 | $49.44 | 246,222 |
2022-12-09 | $49.88 | $50.16 | $49.70 | $49.70 | $49.44 | 229,356 |
2022-12-08 | $49.37 | $49.74 | $49.37 | $49.68 | $49.42 | 144,601 |
2022-12-07 | $49.02 | $49.25 | $48.92 | $49.09 | $48.84 | 210,004 |
2022-12-06 | $49.78 | $49.81 | $49.26 | $49.35 | $49.09 | 142,370 |
2022-12-05 | $50.01 | $50.18 | $49.31 | $49.42 | $49.16 | 292,493 |
2022-12-02 | $49.50 | $50.16 | $49.49 | $50.04 | $49.78 | 166,748 |
2022-12-01 | $50.23 | $50.41 | $49.95 | $50.22 | $49.96 | 392,384 |
2022-11-30 | $49.28 | $49.98 | $48.92 | $49.87 | $49.61 | 399,814 |
2022-11-29 | $48.60 | $48.82 | $48.48 | $48.57 | $48.32 | 254,967 |
2022-11-28 | $48.08 | $48.41 | $47.83 | $47.83 | $47.58 | 136,444 |
2022-11-25 | $48.35 | $48.61 | $48.35 | $48.54 | $48.54 | 317,852 |
2022-11-23 | $48.00 | $48.56 | $48.00 | $48.47 | $48.47 | 135,552 |
2022-11-22 | $47.75 | $48.11 | $47.74 | $48.08 | $48.08 | 159,350 |
2022-11-21 | $47.66 | $47.68 | $47.35 | $47.58 | $47.58 | 185,092 |
2022-11-18 | $48.26 | $48.33 | $48.03 | $48.18 | $48.18 | 177,527 |
2022-11-17 | $47.69 | $48.33 | $47.69 | $48.31 | $48.31 | 324,181 |
2022-11-16 | $48.48 | $48.50 | $48.07 | $48.11 | $48.11 | 261,829 |
2022-11-15 | $48.71 | $48.85 | $48.19 | $48.46 | $48.46 | 160,458 |
2022-11-14 | $47.92 | $48.16 | $47.70 | $47.70 | $47.70 | 130,888 |
2022-11-11 | $47.50 | $48.07 | $47.45 | $47.99 | $47.99 | 136,365 |
2022-11-10 | $45.97 | $46.74 | $45.83 | $46.74 | $46.74 | 465,018 |
2022-11-09 | $44.86 | $45.07 | $44.35 | $44.39 | $44.39 | 324,729 |
2022-11-08 | $45.08 | $45.57 | $44.92 | $45.20 | $45.20 | 194,899 |
2022-11-07 | $44.90 | $45.02 | $44.65 | $44.85 | $44.85 | 625,852 |
2022-11-04 | $44.56 | $44.85 | $44.20 | $44.85 | $44.85 | 238,802 |
2022-11-03 | $42.35 | $42.88 | $42.35 | $42.68 | $42.68 | 293,411 |
2022-11-02 | $43.90 | $44.43 | $43.14 | $43.21 | $43.21 | 334,656 |
2022-11-01 | $44.08 | $44.11 | $43.48 | $43.66 | $43.66 | 339,643 |
2022-10-31 | $42.53 | $42.85 | $42.52 | $42.79 | $42.79 | 405,479 |
2022-10-28 | $42.66 | $43.09 | $42.58 | $43.05 | $43.05 | 363,492 |
2022-10-27 | $43.17 | $43.46 | $42.96 | $43.02 | $43.02 | 266,609 |
2022-10-26 | $42.86 | $43.53 | $42.86 | $43.24 | $43.24 | 331,092 |
2022-10-25 | $42.18 | $42.71 | $42.18 | $42.69 | $42.69 | 236,329 |
2022-10-24 | $41.99 | $42.19 | $41.71 | $42.12 | $42.12 | 358,659 |
2022-10-21 | $41.87 | $43.03 | $41.74 | $43.00 | $43.00 | 201,523 |
2022-10-20 | $42.54 | $43.08 | $42.29 | $42.40 | $42.40 | 216,429 |
2022-10-19 | $42.42 | $42.70 | $42.18 | $42.38 | $42.38 | 277,609 |
2022-10-18 | $43.10 | $43.17 | $42.38 | $42.74 | $42.74 | 200,720 |
2022-10-17 | $42.44 | $42.89 | $42.44 | $42.72 | $42.72 | 286,800 |
2022-10-14 | $42.94 | $43.00 | $41.87 | $41.90 | $41.90 | 207,531 |
2022-10-13 | $41.38 | $43.02 | $41.33 | $42.85 | $42.85 | 180,933 |
2022-10-12 | $42.31 | $42.46 | $42.13 | $42.29 | $42.29 | 395,599 |
2022-10-11 | $42.56 | $43.02 | $42.26 | $42.39 | $42.39 | 318,681 |
2022-10-10 | $43.05 | $43.14 | $42.71 | $42.93 | $42.93 | 270,184 |
2022-10-07 | $43.90 | $43.91 | $43.32 | $43.44 | $43.44 | 328,344 |
2022-10-06 | $44.18 | $44.47 | $43.95 | $44.10 | $44.10 | 195,091 |
2022-10-05 | $44.30 | $44.77 | $44.08 | $44.61 | $44.61 | 243,461 |
2022-10-04 | $44.01 | $44.61 | $43.97 | $44.54 | $44.54 | 283,770 |
2022-10-03 | $42.84 | $43.45 | $42.76 | $43.35 | $43.35 | 191,906 |
2022-09-30 | $42.79 | $42.93 | $42.29 | $42.32 | $42.32 | 400,604 |
2022-09-29 | $42.97 | $43.03 | $42.52 | $42.96 | $42.96 | 185,094 |
2022-09-28 | $42.58 | $43.56 | $42.52 | $43.44 | $43.44 | 314,778 |
2022-09-27 | $43.11 | $43.34 | $42.51 | $42.68 | $42.68 | 449,016 |
2022-09-26 | $43.35 | $43.73 | $42.96 | $43.17 | $43.17 | 276,932 |
2022-09-23 | $43.94 | $43.94 | $43.22 | $43.55 | $43.55 | 337,926 |
2022-09-22 | $45.02 | $45.06 | $44.70 | $44.82 | $44.82 | 240,530 |
2022-09-21 | $45.54 | $45.85 | $45.02 | $45.03 | $45.03 | 315,905 |
2022-09-20 | $45.84 | $45.96 | $45.51 | $45.83 | $45.83 | 389,730 |
2022-09-19 | $46.18 | $46.87 | $46.18 | $46.87 | $46.12 | 140,800 |
2022-09-16 | $46.35 | $46.66 | $46.30 | $46.57 | $46.57 | 229,238 |
2022-09-15 | $46.89 | $47.23 | $46.64 | $46.74 | $46.74 | 256,918 |
2022-09-14 | $47.03 | $47.19 | $46.76 | $47.04 | $47.04 | 255,399 |
2022-09-13 | $47.98 | $48.10 | $47.05 | $47.09 | $47.09 | 273,579 |
2022-09-12 | $48.89 | $49.16 | $48.88 | $49.08 | $49.08 | 146,815 |
2022-09-09 | $48.20 | $48.58 | $48.17 | $48.52 | $48.52 | 195,216 |
2022-09-08 | $46.77 | $47.26 | $46.75 | $47.20 | $47.20 | 147,107 |
2022-09-07 | $46.38 | $46.99 | $46.37 | $46.96 | $46.96 | 173,056 |
2022-09-06 | $47.23 | $47.26 | $46.83 | $46.92 | $46.92 | 169,199 |
2022-09-02 | $47.92 | $48.11 | $47.33 | $47.49 | $47.49 | 162,280 |
2022-09-01 | $47.63 | $47.68 | $47.25 | $47.56 | $47.56 | 116,412 |
2022-08-31 | $48.32 | $48.43 | $47.90 | $47.93 | $47.93 | 289,748 |
2022-08-30 | $48.80 | $48.83 | $47.97 | $48.10 | $48.10 | 324,160 |
2022-08-29 | $48.69 | $48.91 | $48.58 | $48.70 | $48.70 | 175,293 |
2022-08-26 | $50.11 | $50.15 | $48.84 | $48.87 | $48.87 | 263,613 |
2022-08-25 | $49.23 | $49.65 | $49.19 | $49.64 | $49.64 | 397,653 |
2022-08-24 | $48.41 | $48.84 | $48.41 | $48.72 | $48.72 | 128,422 |
2022-08-23 | $48.43 | $48.93 | $48.43 | $48.71 | $48.71 | 178,547 |
2022-08-22 | $48.95 | $48.95 | $48.63 | $48.72 | $48.72 | 172,758 |
2022-08-19 | $49.27 | $49.37 | $48.97 | $49.06 | $49.06 | 186,600 |
2022-08-18 | $49.86 | $49.86 | $49.60 | $49.77 | $49.77 | 254,464 |
2022-08-17 | $49.52 | $49.88 | $49.45 | $49.66 | $49.66 | 145,452 |
2022-08-16 | $49.82 | $50.18 | $49.82 | $50.08 | $50.08 | 180,816 |
2022-08-15 | $49.80 | $50.08 | $49.78 | $50.00 | $50.00 | 220,449 |
2022-08-12 | $50.05 | $50.54 | $50.05 | $50.51 | $50.51 | 278,260 |
2022-08-11 | $50.24 | $50.57 | $50.09 | $50.13 | $50.13 | 275,388 |
2022-08-10 | $49.64 | $50.09 | $49.62 | $50.02 | $50.02 | 385,631 |
2022-08-09 | $49.29 | $49.40 | $48.96 | $49.04 | $49.04 | 3,791,778 |
2022-08-08 | $49.47 | $49.69 | $49.31 | $49.37 | $49.37 | 407,276 |
2022-08-05 | $48.79 | $49.16 | $48.75 | $49.07 | $49.07 | 405,402 |
2022-08-04 | $49.17 | $49.40 | $49.17 | $49.29 | $49.29 | 291,237 |
2022-08-03 | $48.87 | $49.21 | $48.69 | $49.14 | $49.14 | 140,636 |
2022-08-02 | $48.90 | $49.32 | $48.74 | $48.82 | $48.82 | 219,012 |
2022-08-01 | $49.43 | $49.78 | $49.30 | $49.50 | $49.50 | 164,566 |
2022-07-29 | $49.03 | $49.55 | $48.98 | $49.53 | $49.53 | 102,404 |
2022-07-28 | $49.29 | $49.43 | $48.90 | $49.36 | $49.36 | 220,192 |
2022-07-27 | $48.54 | $49.33 | $48.51 | $49.18 | $49.18 | 454,423 |
2022-07-26 | $48.43 | $48.47 | $48.18 | $48.20 | $48.20 | 134,483 |
2022-07-25 | $48.46 | $48.58 | $48.37 | $48.57 | $48.57 | 112,502 |
2022-07-22 | $48.39 | $48.62 | $47.91 | $48.03 | $48.03 | 179,961 |
2022-07-21 | $47.71 | $48.18 | $47.61 | $48.16 | $48.16 | 115,683 |
2022-07-20 | $48.00 | $48.11 | $47.77 | $47.95 | $47.95 | 119,303 |
2022-07-19 | $47.62 | $48.00 | $47.62 | $47.97 | $47.97 | 159,689 |
2022-07-18 | $47.53 | $47.65 | $47.04 | $47.10 | $47.10 | 244,058 |
2022-07-15 | $46.69 | $46.98 | $46.43 | $46.94 | $46.94 | 145,839 |
2022-07-14 | $46.14 | $46.50 | $45.83 | $46.48 | $46.48 | 637,707 |
2022-07-13 | $46.38 | $47.06 | $46.32 | $46.83 | $46.83 | 194,206 |
2022-07-12 | $46.86 | $47.07 | $46.67 | $46.83 | $46.83 | 205,212 |
2022-07-11 | $46.82 | $46.93 | $46.60 | $46.66 | $46.66 | 257,363 |
2022-07-08 | $47.79 | $48.07 | $47.58 | $47.84 | $47.84 | 176,951 |
2022-07-07 | $47.64 | $48.06 | $47.64 | $47.98 | $47.98 | 513,456 |
2022-07-06 | $47.20 | $47.25 | $46.75 | $47.13 | $47.13 | 210,166 |
2022-07-05 | $46.52 | $47.05 | $46.44 | $46.97 | $46.97 | 286,941 |
2022-07-01 | $47.00 | $47.52 | $46.78 | $47.50 | $47.50 | 427,528 |
2022-06-30 | $47.09 | $47.72 | $47.02 | $47.69 | $47.69 | 318,882 |
2022-06-29 | $48.24 | $48.24 | $47.98 | $48.08 | $48.08 | 220,568 |
2022-06-28 | $48.67 | $48.87 | $48.00 | $48.02 | $48.02 | 274,490 |
2022-06-27 | $48.14 | $48.31 | $47.96 | $47.98 | $47.98 | 390,909 |
2022-06-24 | $47.31 | $47.90 | $47.20 | $47.90 | $47.90 | 356,720 |
2022-06-23 | $46.82 | $46.90 | $46.36 | $46.74 | $46.74 | 522,893 |
2022-06-22 | $46.52 | $47.08 | $46.52 | $46.82 | $46.82 | 764,883 |
2022-06-21 | $47.30 | $47.51 | $47.15 | $47.30 | $47.30 | 887,735 |
2022-06-17 | $47.49 | $47.65 | $46.93 | $47.18 | $46.25 | 360,263 |
2022-06-16 | $47.44 | $47.92 | $47.17 | $47.68 | $46.74 | 182,050 |
2022-06-15 | $48.19 | $48.91 | $47.76 | $48.62 | $47.67 | 418,051 |
2022-06-14 | $48.27 | $48.27 | $47.51 | $47.91 | $46.97 | 396,950 |
2022-06-13 | $48.73 | $48.83 | $48.08 | $48.22 | $47.27 | 253,005 |
2022-06-10 | $50.24 | $50.24 | $49.60 | $49.88 | $48.90 | 292,908 |
2022-06-09 | $51.73 | $51.78 | $51.00 | $51.04 | $50.04 | 340,962 |
2022-06-08 | $52.45 | $52.57 | $52.13 | $52.20 | $51.18 | 224,296 |
2022-06-07 | $52.17 | $52.92 | $52.16 | $52.86 | $51.82 | 204,799 |
2022-06-06 | $53.24 | $53.31 | $52.78 | $52.89 | $51.85 | 121,793 |
2022-06-03 | $52.78 | $53.03 | $52.62 | $52.75 | $51.71 | 132,917 |
2022-06-02 | $52.64 | $53.47 | $52.55 | $53.47 | $52.42 | 356,286 |
2022-06-01 | $53.01 | $53.09 | $52.19 | $52.37 | $51.34 | 144,815 |
2022-05-31 | $52.49 | $52.66 | $52.27 | $52.30 | $51.27 | 148,090 |
2022-05-27 | $52.41 | $52.70 | $52.36 | $52.67 | $51.64 | 144,943 |
2022-05-26 | $51.24 | $51.80 | $51.21 | $51.67 | $50.66 | 178,123 |
2022-05-25 | $51.05 | $51.61 | $51.05 | $51.46 | $50.45 | 217,598 |
2022-05-24 | $51.22 | $51.50 | $50.86 | $51.36 | $50.35 | 173,913 |
2022-05-23 | $51.48 | $51.80 | $51.38 | $51.71 | $50.70 | 273,604 |
2022-05-20 | $51.47 | $51.58 | $50.68 | $51.30 | $50.29 | 397,974 |
2022-05-19 | $50.30 | $51.01 | $50.30 | $50.80 | $49.80 | 499,968 |
2022-05-18 | $51.01 | $51.10 | $50.07 | $50.19 | $49.21 | 473,628 |
2022-05-17 | $51.08 | $51.23 | $50.78 | $51.19 | $50.19 | 511,190 |
2022-05-16 | $50.05 | $50.58 | $49.99 | $50.31 | $49.32 | 456,155 |
2022-05-13 | $49.54 | $50.17 | $49.54 | $50.14 | $49.16 | 559,977 |
2022-05-12 | $48.63 | $49.07 | $48.31 | $48.76 | $47.80 | 811,692 |
2022-05-11 | $49.87 | $50.44 | $49.33 | $49.43 | $48.46 | 594,588 |
2022-05-10 | $50.04 | $50.12 | $49.17 | $49.50 | $48.53 | 259,456 |
2022-05-09 | $50.23 | $50.23 | $49.34 | $49.43 | $48.46 | 418,036 |
2022-05-06 | $50.95 | $51.16 | $50.53 | $50.91 | $49.91 | 292,078 |
2022-05-05 | $52.62 | $52.66 | $51.21 | $51.62 | $50.61 | 392,241 |
2022-05-04 | $52.38 | $53.49 | $51.99 | $53.43 | $52.38 | 367,930 |
2022-05-03 | $52.27 | $52.58 | $52.20 | $52.40 | $51.37 | 192,339 |
2022-05-02 | $51.90 | $51.96 | $51.34 | $51.93 | $50.91 | 240,186 |
2022-04-29 | $52.90 | $53.16 | $51.97 | $52.00 | $50.98 | 256,806 |
2022-04-28 | $52.27 | $52.63 | $51.83 | $52.60 | $51.57 | 279,429 |
2022-04-27 | $51.89 | $52.23 | $51.64 | $51.90 | $50.88 | 285,355 |
2022-04-26 | $52.16 | $52.17 | $51.45 | $51.45 | $50.44 | 378,332 |
2022-04-25 | $52.03 | $52.47 | $51.70 | $52.35 | $51.32 | 1,017,240 |
2022-04-22 | $54.06 | $54.07 | $53.13 | $53.18 | $52.14 | 241,831 |
2022-04-21 | $55.48 | $55.56 | $54.51 | $54.56 | $53.49 | 226,042 |
2022-04-20 | $55.45 | $55.61 | $55.30 | $55.46 | $54.37 | 146,772 |
2022-04-19 | $54.63 | $55.23 | $54.60 | $55.21 | $54.13 | 308,503 |
2022-04-18 | $54.50 | $54.97 | $54.50 | $54.75 | $53.68 | 277,141 |
2022-04-14 | $55.27 | $55.34 | $54.97 | $54.97 | $53.89 | 227,260 |
2022-04-13 | $54.62 | $55.23 | $54.62 | $55.17 | $54.09 | 252,974 |
2022-04-12 | $55.25 | $55.42 | $54.85 | $54.90 | $53.82 | 337,071 |
2022-04-11 | $55.05 | $55.25 | $54.85 | $54.87 | $53.79 | 343,923 |
2022-04-08 | $55.48 | $55.85 | $55.42 | $55.67 | $54.58 | 149,457 |
2022-04-07 | $55.45 | $55.71 | $55.19 | $55.57 | $54.48 | 169,803 |
2022-04-06 | $56.02 | $56.06 | $55.50 | $55.62 | $54.53 | 286,726 |
2022-04-05 | $56.75 | $56.90 | $56.10 | $56.17 | $55.07 | 298,982 |
2022-04-04 | $56.29 | $56.64 | $56.17 | $56.58 | $55.47 | 180,728 |
2022-04-01 | $56.11 | $56.24 | $55.86 | $56.19 | $55.09 | 144,123 |
2022-03-31 | $55.97 | $56.11 | $55.55 | $55.63 | $54.54 | 212,992 |
2022-03-30 | $56.46 | $56.69 | $56.25 | $56.36 | $55.25 | 232,691 |
2022-03-29 | $56.14 | $56.40 | $55.90 | $56.36 | $55.25 | 281,436 |
2022-03-28 | $55.41 | $55.68 | $55.30 | $55.68 | $54.59 | 285,650 |
2022-03-25 | $55.54 | $55.87 | $55.47 | $55.86 | $54.76 | 287,182 |
2022-03-24 | $55.35 | $55.83 | $55.30 | $55.76 | $54.67 | 299,820 |
2022-03-23 | $54.83 | $55.26 | $54.82 | $55.04 | $53.96 | 591,763 |
2022-03-22 | $54.97 | $55.17 | $54.89 | $55.15 | $54.07 | 408,374 |
2022-03-21 | $55.10 | $55.40 | $54.92 | $55.18 | $53.58 | 354,652 |
2022-03-18 | $54.52 | $55.41 | $54.43 | $55.40 | $53.79 | 348,494 |
2022-03-17 | $53.99 | $54.68 | $53.99 | $54.60 | $53.02 | 357,613 |
2022-03-16 | $53.07 | $54.08 | $52.82 | $54.08 | $52.51 | 460,609 |
2022-03-15 | $51.49 | $51.96 | $51.44 | $51.90 | $50.39 | 567,426 |
2022-03-14 | $52.32 | $52.54 | $51.53 | $51.69 | $50.19 | 635,227 |
2022-03-11 | $52.96 | $52.96 | $52.20 | $52.31 | $50.79 | 394,869 |
2022-03-10 | $52.46 | $52.79 | $52.35 | $52.64 | $51.11 | 456,837 |
2022-03-09 | $52.20 | $52.42 | $52.03 | $52.28 | $50.76 | 225,137 |
2022-03-08 | $51.90 | $52.09 | $51.21 | $51.37 | $49.88 | 293,698 |
2022-03-07 | $52.57 | $52.57 | $51.89 | $52.01 | $50.50 | 647,790 |
2022-03-04 | $52.56 | $53.25 | $52.41 | $53.24 | $51.70 | 279,043 |
2022-03-03 | $53.15 | $53.31 | $52.63 | $52.87 | $51.34 | 253,408 |
2022-03-02 | $52.74 | $53.36 | $52.72 | $53.36 | $51.81 | 355,812 |
2022-03-01 | $52.53 | $52.72 | $51.94 | $52.19 | $50.68 | 377,893 |
2022-02-28 | $52.50 | $53.00 | $52.41 | $52.72 | $51.19 | 213,075 |
2022-02-25 | $52.54 | $53.30 | $52.39 | $53.25 | $51.71 | 179,078 |
2022-02-24 | $51.51 | $52.69 | $51.46 | $52.69 | $51.16 | 265,276 |
2022-02-23 | $53.89 | $53.92 | $53.04 | $53.14 | $51.60 | 175,397 |
2022-02-22 | $53.75 | $53.96 | $53.32 | $53.56 | $52.01 | 173,390 |
2022-02-18 | $53.93 | $54.07 | $53.65 | $53.78 | $52.22 | 424,117 |
2022-02-17 | $54.39 | $54.47 | $54.05 | $54.19 | $52.62 | 154,595 |
2022-02-16 | $53.92 | $54.56 | $53.92 | $54.52 | $52.94 | 238,656 |
2022-02-15 | $53.57 | $53.99 | $53.50 | $53.99 | $52.42 | 154,430 |
2022-02-14 | $53.32 | $53.37 | $52.87 | $53.21 | $51.67 | 165,946 |
2022-02-11 | $53.74 | $53.96 | $53.04 | $53.14 | $51.60 | 261,082 |
2022-02-10 | $53.63 | $54.48 | $53.51 | $53.60 | $52.05 | 212,691 |
2022-02-09 | $53.92 | $54.19 | $53.92 | $54.19 | $52.62 | 212,713 |
2022-02-08 | $53.04 | $53.49 | $53.01 | $53.45 | $51.90 | 116,526 |
2022-02-07 | $52.63 | $53.00 | $52.62 | $52.80 | $51.27 | 139,506 |
2022-02-04 | $52.04 | $52.54 | $51.94 | $52.39 | $50.87 | 276,032 |
2022-02-03 | $52.23 | $52.44 | $52.01 | $52.06 | $50.55 | 224,493 |
2022-02-02 | $52.34 | $52.49 | $52.11 | $52.41 | $50.89 | 230,279 |
2022-02-01 | $51.68 | $52.22 | $51.49 | $52.22 | $50.71 | 284,258 |
2022-01-31 | $51.07 | $51.59 | $50.95 | $51.59 | $50.09 | 328,127 |
2022-01-28 | $50.73 | $51.05 | $50.30 | $51.05 | $49.57 | 589,316 |
2022-01-27 | $51.71 | $51.92 | $51.13 | $51.17 | $49.69 | 376,426 |
2022-01-26 | $52.68 | $52.85 | $51.70 | $51.96 | $50.45 | 424,882 |
2022-01-25 | $52.07 | $52.80 | $51.84 | $52.54 | $51.02 | 215,053 |
2022-01-24 | $52.26 | $52.70 | $51.37 | $52.70 | $51.17 | 356,724 |
2022-01-21 | $53.60 | $53.81 | $53.06 | $53.06 | $51.52 | 204,715 |
2022-01-20 | $54.60 | $54.84 | $54.00 | $54.07 | $52.50 | 140,624 |
2022-01-19 | $54.08 | $54.21 | $53.83 | $53.93 | $52.37 | 218,971 |
2022-01-18 | $53.71 | $53.83 | $53.49 | $53.69 | $52.13 | 274,998 |
2022-01-14 | $54.30 | $54.56 | $54.14 | $54.45 | $52.87 | 122,618 |
2022-01-13 | $54.94 | $55.06 | $54.50 | $54.58 | $53.00 | 208,625 |
2022-01-12 | $54.58 | $54.86 | $54.48 | $54.83 | $53.24 | 129,021 |
2022-01-11 | $53.52 | $54.20 | $53.40 | $54.20 | $52.63 | 167,885 |
2022-01-10 | $53.45 | $53.62 | $53.05 | $53.60 | $52.05 | 179,710 |
2022-01-07 | $53.71 | $53.90 | $53.49 | $53.90 | $52.34 | 127,240 |
2022-01-06 | $53.44 | $53.63 | $53.21 | $53.37 | $51.82 | 251,544 |
2022-01-05 | $54.46 | $54.62 | $53.90 | $53.96 | $52.39 | 342,855 |
2022-01-04 | $54.64 | $54.96 | $54.62 | $54.62 | $53.04 | 885,680 |
2022-01-03 | $53.82 | $54.15 | $53.71 | $54.08 | $52.51 | 450,565 |
2021-12-31 | $54.07 | $54.25 | $54.00 | $54.11 | $52.54 | 201,422 |
2021-12-30 | $54.46 | $54.51 | $54.27 | $54.33 | $52.75 | 167,753 |
2021-12-29 | $54.24 | $54.41 | $54.07 | $54.25 | $52.68 | 175,776 |
2021-12-28 | $54.20 | $54.31 | $54.06 | $54.14 | $52.57 | 400,831 |
2021-12-27 | $53.75 | $54.17 | $53.65 | $54.15 | $52.58 | 370,447 |
2021-12-23 | $53.49 | $53.87 | $53.44 | $53.85 | $52.29 | 872,910 |
2021-12-22 | $53.03 | $53.62 | $52.96 | $53.62 | $52.06 | 1,364,061 |
2021-12-21 | $52.58 | $53.04 | $52.58 | $53.04 | $51.50 | 273,513 |
2021-12-20 | $53.50 | $53.58 | $53.21 | $53.58 | $50.91 | 236,626 |
2021-12-17 | $53.87 | $53.98 | $53.54 | $53.56 | $50.89 | 167,667 |
2021-12-16 | $54.33 | $54.46 | $54.05 | $54.25 | $51.54 | 222,642 |
2021-12-15 | $53.97 | $54.34 | $53.47 | $54.34 | $51.63 | 203,913 |
2021-12-14 | $53.85 | $54.09 | $53.70 | $54.02 | $51.33 | 130,374 |
2021-12-13 | $54.39 | $54.47 | $54.11 | $54.21 | $51.51 | 171,731 |
2021-12-10 | $54.78 | $54.87 | $54.62 | $54.87 | $52.13 | 162,683 |
2021-12-09 | $54.73 | $54.81 | $54.62 | $54.77 | $52.04 | 180,495 |
2021-12-08 | $54.89 | $54.97 | $54.75 | $54.97 | $52.23 | 706,159 |
2021-12-07 | $54.45 | $54.81 | $54.37 | $54.73 | $52.00 | 113,462 |
2021-12-06 | $53.58 | $54.00 | $53.46 | $53.92 | $51.23 | 141,208 |
2021-12-03 | $53.56 | $53.63 | $52.83 | $53.21 | $50.56 | 303,624 |
2021-12-02 | $53.25 | $53.79 | $53.25 | $53.65 | $50.97 | 188,835 |
2021-12-01 | $53.79 | $54.02 | $52.93 | $52.93 | $50.29 | 157,402 |
2021-11-30 | $53.52 | $53.69 | $52.82 | $53.33 | $50.67 | 181,062 |
2021-11-29 | $54.20 | $54.20 | $53.74 | $53.94 | $51.25 | 125,087 |
2021-11-26 | $54.13 | $54.29 | $53.62 | $53.95 | $51.26 | 141,994 |
2021-11-24 | $55.47 | $55.72 | $55.41 | $55.71 | $52.93 | 146,482 |
2021-11-23 | $55.62 | $55.86 | $55.52 | $55.86 | $53.07 | 482,293 |
2021-11-22 | $55.54 | $55.71 | $55.35 | $55.39 | $52.63 | 91,932 |
2021-11-19 | $55.51 | $55.64 | $55.39 | $55.42 | $52.66 | 77,201 |
2021-11-18 | $55.69 | $55.80 | $55.44 | $55.80 | $53.02 | 79,777 |
2021-11-17 | $55.81 | $55.99 | $55.59 | $55.73 | $52.95 | 129,416 |
2021-11-16 | $56.35 | $56.54 | $56.33 | $56.38 | $53.57 | 132,888 |
2021-11-15 | $56.72 | $56.79 | $56.55 | $56.59 | $53.77 | 251,939 |
2021-11-12 | $56.18 | $56.42 | $56.16 | $56.40 | $53.59 | 41,257 |
2021-11-11 | $56.24 | $56.26 | $56.12 | $56.18 | $53.38 | 60,990 |
2021-11-10 | $56.69 | $56.74 | $56.14 | $56.29 | $53.48 | 127,533 |
2021-11-09 | $57.00 | $57.02 | $56.61 | $56.72 | $53.89 | 171,939 |
2021-11-08 | $57.32 | $57.36 | $57.27 | $57.33 | $54.47 | 67,146 |
2021-11-05 | $56.92 | $57.12 | $56.91 | $57.10 | $54.25 | 166,996 |
2021-11-04 | $56.72 | $56.74 | $56.48 | $56.72 | $53.89 | 108,729 |
2021-11-03 | $56.60 | $56.94 | $56.44 | $56.92 | $54.08 | 96,017 |
2021-11-02 | $56.71 | $56.74 | $56.57 | $56.68 | $53.85 | 102,059 |
2021-11-01 | $56.90 | $57.17 | $56.82 | $57.17 | $54.32 | 92,274 |
2021-10-29 | $56.89 | $57.16 | $56.85 | $57.12 | $54.27 | 166,603 |
2021-10-28 | $57.32 | $57.71 | $57.31 | $57.71 | $54.83 | 147,626 |
2021-10-27 | $57.41 | $57.47 | $57.16 | $57.16 | $54.31 | 114,155 |
2021-10-26 | $57.63 | $57.68 | $57.38 | $57.44 | $54.58 | 184,017 |
2021-10-25 | $57.44 | $57.68 | $57.37 | $57.57 | $54.70 | 123,149 |
2021-10-22 | $57.18 | $57.37 | $57.00 | $57.27 | $54.41 | 93,023 |
2021-10-21 | $57.10 | $57.19 | $56.88 | $57.03 | $54.19 | 150,393 |
2021-10-20 | $57.35 | $57.64 | $57.30 | $57.57 | $54.70 | 114,287 |
2021-10-19 | $56.87 | $57.17 | $56.86 | $57.08 | $54.23 | 64,167 |
2021-10-18 | $56.09 | $56.39 | $56.05 | $56.37 | $53.56 | 67,643 |
2021-10-15 | $56.31 | $56.54 | $56.22 | $56.54 | $53.72 | 99,517 |
2021-10-14 | $56.12 | $56.30 | $56.05 | $56.15 | $53.35 | 199,879 |
2021-10-13 | $55.49 | $55.83 | $55.38 | $55.83 | $53.05 | 71,749 |
2021-10-12 | $55.42 | $55.55 | $55.31 | $55.37 | $52.61 | 48,573 |
2021-10-11 | $55.37 | $55.63 | $55.24 | $55.26 | $52.50 | 79,386 |
2021-10-08 | $55.58 | $55.58 | $55.35 | $55.45 | $52.69 | 51,013 |
2021-10-07 | $55.08 | $55.45 | $55.07 | $55.27 | $52.51 | 228,623 |
2021-10-06 | $54.19 | $54.89 | $54.17 | $54.88 | $52.14 | 102,114 |
2021-10-05 | $54.80 | $55.19 | $54.77 | $55.05 | $52.31 | 98,018 |
2021-10-04 | $54.85 | $54.90 | $54.35 | $54.59 | $51.87 | 160,116 |
2021-10-01 | $54.24 | $54.56 | $53.99 | $54.46 | $51.74 | 106,214 |
2021-09-30 | $54.48 | $54.63 | $54.18 | $54.18 | $51.48 | 251,031 |
2021-09-29 | $54.29 | $54.29 | $53.95 | $54.01 | $51.32 | 112,648 |
2021-09-28 | $54.18 | $54.29 | $53.69 | $53.91 | $51.22 | 146,363 |
2021-09-27 | $54.90 | $55.08 | $54.78 | $55.07 | $52.32 | 124,299 |
2021-09-24 | $54.67 | $54.77 | $54.58 | $54.71 | $51.98 | 108,367 |
2021-09-23 | $55.21 | $55.65 | $55.21 | $55.47 | $52.70 | 179,806 |
2021-09-22 | $54.78 | $55.42 | $54.78 | $55.01 | $52.27 | 134,783 |
2021-09-21 | $54.85 | $54.85 | $54.46 | $54.49 | $51.77 | 128,975 |
2021-09-20 | $54.83 | $54.88 | $54.29 | $54.87 | $51.26 | 182,940 |
2021-09-17 | $56.75 | $56.75 | $56.21 | $56.34 | $52.64 | 89,512 |
2021-09-16 | $56.93 | $57.09 | $56.76 | $57.09 | $53.34 | 149,917 |
2021-09-15 | $57.22 | $57.48 | $57.02 | $57.46 | $53.68 | 70,416 |
2021-09-14 | $57.81 | $57.86 | $57.34 | $57.40 | $53.63 | 116,572 |
2021-09-13 | $58.25 | $58.25 | $57.84 | $58.04 | $54.23 | 83,164 |
2021-09-10 | $58.22 | $58.30 | $57.75 | $57.79 | $53.99 | 157,242 |
2021-09-09 | $58.04 | $58.10 | $57.77 | $57.90 | $54.10 | 73,370 |
2021-09-08 | $58.58 | $58.59 | $58.23 | $58.35 | $54.52 | 129,603 |
2021-09-07 | $58.74 | $58.77 | $58.60 | $58.68 | $54.82 | 117,787 |
2021-09-03 | $58.57 | $58.80 | $58.55 | $58.79 | $54.93 | 59,250 |
2021-09-02 | $58.41 | $58.62 | $58.41 | $58.58 | $54.73 | 237,158 |
2021-09-01 | $58.34 | $58.40 | $58.18 | $58.26 | $54.43 | 69,000 |
2021-08-31 | $57.89 | $57.90 | $57.70 | $57.80 | $54.00 | 127,805 |
2021-08-30 | $57.85 | $58.02 | $57.84 | $57.93 | $54.12 | 96,716 |
2021-08-27 | $57.41 | $58.02 | $57.37 | $58.02 | $54.21 | 134,225 |
2021-08-26 | $57.48 | $57.49 | $57.23 | $57.29 | $53.53 | 69,514 |
2021-08-25 | $57.73 | $57.82 | $57.59 | $57.75 | $53.96 | 89,795 |
2021-08-24 | $57.57 | $57.76 | $57.50 | $57.71 | $53.92 | 93,448 |
2021-08-23 | $57.07 | $57.48 | $57.07 | $57.43 | $53.66 | 74,840 |
2021-08-20 | $56.66 | $57.10 | $56.63 | $57.06 | $53.31 | 110,065 |
2021-08-19 | $56.90 | $57.17 | $56.77 | $56.95 | $53.21 | 173,806 |
2021-08-18 | $57.65 | $57.73 | $57.32 | $57.35 | $53.58 | 107,711 |
2021-08-17 | $57.74 | $57.78 | $57.36 | $57.68 | $53.89 | 104,493 |
2021-08-16 | $58.71 | $58.83 | $58.45 | $58.81 | $54.95 | 91,931 |
2021-08-13 | $58.91 | $59.11 | $58.88 | $59.11 | $55.23 | 89,967 |
2021-08-12 | $58.58 | $58.66 | $58.49 | $58.63 | $54.78 | 76,883 |
2021-08-11 | $58.98 | $58.98 | $58.73 | $58.88 | $55.01 | 58,346 |
2021-08-10 | $58.46 | $58.66 | $58.41 | $58.66 | $54.81 | 105,543 |
2021-08-09 | $58.50 | $58.50 | $58.38 | $58.44 | $54.60 | 49,282 |
2021-08-06 | $58.53 | $58.64 | $58.39 | $58.54 | $54.69 | 179,721 |
2021-08-05 | $58.59 | $58.65 | $58.49 | $58.59 | $54.74 | 108,003 |
2021-08-04 | $58.47 | $58.63 | $58.34 | $58.37 | $54.53 | 104,444 |
2021-08-03 | $58.21 | $58.45 | $57.95 | $58.42 | $54.58 | 155,465 |
2021-08-02 | $58.19 | $58.37 | $57.92 | $58.00 | $54.19 | 135,324 |
2021-07-30 | $57.83 | $58.00 | $57.62 | $57.84 | $54.04 | 129,689 |
2021-07-29 | $58.08 | $58.17 | $57.99 | $58.01 | $54.20 | 256,525 |
2021-07-28 | $57.23 | $57.62 | $57.19 | $57.50 | $53.72 | 130,065 |
2021-07-27 | $57.41 | $57.54 | $57.15 | $57.51 | $53.73 | 203,619 |
2021-07-26 | $57.71 | $58.09 | $57.71 | $58.09 | $54.27 | 153,264 |
2021-07-23 | $58.22 | $58.22 | $57.99 | $58.18 | $54.36 | 84,842 |
2021-07-22 | $58.19 | $58.27 | $57.91 | $58.15 | $54.33 | 66,135 |
2021-07-21 | $57.38 | $57.96 | $57.38 | $57.96 | $54.15 | 75,721 |
2021-07-20 | $56.67 | $57.30 | $56.45 | $57.23 | $53.47 | 147,280 |
2021-07-19 | $56.91 | $56.96 | $56.41 | $56.75 | $53.02 | 140,644 |
2021-07-16 | $58.40 | $58.40 | $57.79 | $57.91 | $54.10 | 69,458 |
2021-07-15 | $58.09 | $58.24 | $57.93 | $58.13 | $54.31 | 134,503 |
2021-07-14 | $58.71 | $58.72 | $58.43 | $58.50 | $54.66 | 87,934 |
2021-07-13 | $58.57 | $58.64 | $58.37 | $58.45 | $54.61 | 233,085 |
2021-07-12 | $58.34 | $58.69 | $58.29 | $58.69 | $54.83 | 341,081 |
2021-07-09 | $58.00 | $58.54 | $57.93 | $58.50 | $54.66 | 199,955 |
2021-07-08 | $57.58 | $57.89 | $57.41 | $57.84 | $54.04 | 116,916 |
2021-07-07 | $58.76 | $58.79 | $58.45 | $58.70 | $54.84 | 83,707 |
2021-07-06 | $58.48 | $58.52 | $57.95 | $58.22 | $54.39 | 113,283 |
2021-07-02 | $58.32 | $58.68 | $58.23 | $58.68 | $54.82 | 86,835 |
2021-07-01 | $58.27 | $58.33 | $58.03 | $58.33 | $54.50 | 135,506 |
2021-06-30 | $58.27 | $58.49 | $58.27 | $58.46 | $54.62 | 93,525 |
2021-06-29 | $58.82 | $58.82 | $58.57 | $58.70 | $54.84 | 58,483 |
2021-06-28 | $59.03 | $59.03 | $58.63 | $58.76 | $54.90 | 117,393 |
2021-06-25 | $59.14 | $59.15 | $58.95 | $59.15 | $55.26 | 83,497 |
2021-06-24 | $59.00 | $59.04 | $58.81 | $59.03 | $55.15 | 74,020 |
2021-06-23 | $58.75 | $58.85 | $58.52 | $58.63 | $54.78 | 130,857 |
2021-06-22 | $58.39 | $58.91 | $58.35 | $58.83 | $54.96 | 80,736 |
2021-06-21 | $58.77 | $59.36 | $58.69 | $59.36 | $55.06 | 84,884 |
2021-06-18 | $58.95 | $59.01 | $58.67 | $58.75 | $54.50 | 100,275 |
2021-06-17 | $59.91 | $59.94 | $59.44 | $59.73 | $55.41 | 107,465 |
2021-06-16 | $60.62 | $60.62 | $59.91 | $60.06 | $55.71 | 88,345 |
2021-06-15 | $60.47 | $60.47 | $60.24 | $60.37 | $56.00 | 82,753 |
2021-06-14 | $60.60 | $60.65 | $60.42 | $60.65 | $56.26 | 77,144 |
2021-06-11 | $60.62 | $60.62 | $60.32 | $60.56 | $56.18 | 97,912 |
2021-06-10 | $60.48 | $60.65 | $60.38 | $60.56 | $56.18 | 87,903 |
2021-06-09 | $60.40 | $60.40 | $60.20 | $60.23 | $55.87 | 64,561 |
2021-06-08 | $60.73 | $60.73 | $60.42 | $60.63 | $56.24 | 208,542 |
2021-06-07 | $60.57 | $60.61 | $60.41 | $60.59 | $56.20 | 59,856 |
2021-06-04 | $60.60 | $60.74 | $60.49 | $60.72 | $56.32 | 93,126 |
2021-06-03 | $59.97 | $60.10 | $59.89 | $59.96 | $55.62 | 152,962 |
2021-06-02 | $60.38 | $60.58 | $60.32 | $60.58 | $56.19 | 66,583 |
2021-06-01 | $60.48 | $60.49 | $60.25 | $60.34 | $55.97 | 116,343 |
2021-05-28 | $60.29 | $60.50 | $60.26 | $60.33 | $55.96 | 101,952 |
2021-05-27 | $60.24 | $60.37 | $60.13 | $60.29 | $55.93 | 80,995 |
2021-05-26 | $59.97 | $60.07 | $59.86 | $60.05 | $55.70 | 79,163 |
2021-05-25 | $59.86 | $60.02 | $59.70 | $59.80 | $55.47 | 91,183 |
2021-05-24 | $59.38 | $59.51 | $59.31 | $59.43 | $55.13 | 71,955 |
2021-05-21 | $59.23 | $59.34 | $59.01 | $59.15 | $54.87 | 98,471 |
2021-05-20 | $59.18 | $59.50 | $59.04 | $59.46 | $55.16 | 129,112 |
2021-05-19 | $58.44 | $58.74 | $58.01 | $58.66 | $54.41 | 133,267 |
2021-05-18 | $59.72 | $59.72 | $59.26 | $59.27 | $54.98 | 103,581 |
2021-05-17 | $58.96 | $59.25 | $58.86 | $59.24 | $54.95 | 105,628 |
2021-05-14 | $58.97 | $59.40 | $58.97 | $59.32 | $55.03 | 79,426 |
2021-05-13 | $58.45 | $58.89 | $58.40 | $58.82 | $54.56 | 150,955 |
2021-05-12 | $59.17 | $59.41 | $58.45 | $58.63 | $54.39 | 116,231 |
2021-05-11 | $59.31 | $59.65 | $59.08 | $59.60 | $55.29 | 174,091 |
2021-05-10 | $60.66 | $60.76 | $60.22 | $60.30 | $55.93 | 96,949 |
2021-05-07 | $59.87 | $60.32 | $59.76 | $60.22 | $55.86 | 70,521 |
2021-05-06 | $59.21 | $59.65 | $59.14 | $59.65 | $55.33 | 102,295 |
2021-05-05 | $59.20 | $59.45 | $59.05 | $59.36 | $55.06 | 101,300 |
2021-05-04 | $58.79 | $58.95 | $58.39 | $58.78 | $54.52 | 98,795 |
2021-05-03 | $59.04 | $59.20 | $58.86 | $59.18 | $54.90 | 63,348 |
2021-04-30 | $59.21 | $59.24 | $58.70 | $58.83 | $54.57 | 68,493 |
2021-04-29 | $59.98 | $60.06 | $59.52 | $59.88 | $55.55 | 84,369 |
2021-04-28 | $59.50 | $59.93 | $59.50 | $59.86 | $55.53 | 86,857 |
2021-04-27 | $59.41 | $59.53 | $59.33 | $59.51 | $55.20 | 94,229 |
2021-04-26 | $59.52 | $59.74 | $59.44 | $59.74 | $55.42 | 274,929 |
2021-04-23 | $59.16 | $59.55 | $59.07 | $59.48 | $55.17 | 123,465 |
2021-04-22 | $59.01 | $59.11 | $58.56 | $58.72 | $54.47 | 90,849 |
2021-04-21 | $58.45 | $59.03 | $58.32 | $59.03 | $54.76 | 125,863 |
2021-04-20 | $58.94 | $58.94 | $58.27 | $58.40 | $54.17 | 115,794 |
2021-04-19 | $59.40 | $59.40 | $59.06 | $59.24 | $54.95 | 137,391 |
2021-04-16 | $59.15 | $59.38 | $59.12 | $59.37 | $55.07 | 203,702 |
2021-04-15 | $59.30 | $59.31 | $59.15 | $59.30 | $55.01 | 191,434 |
2021-04-14 | $58.43 | $58.77 | $58.39 | $58.51 | $54.27 | 120,359 |
2021-04-13 | $57.84 | $58.12 | $57.83 | $58.12 | $53.91 | 118,240 |
2021-04-12 | $57.68 | $57.77 | $57.57 | $57.77 | $53.59 | 174,382 |
2021-04-09 | $28.89 | $29.08 | $28.89 | $29.08 | $53.95 | 64,643 |
2021-04-08 | $28.99 | $29.09 | $28.99 | $29.04 | $53.88 | 71,407 |
2021-04-07 | $28.73 | $28.76 | $28.62 | $28.71 | $53.26 | 133,329 |
2021-04-06 | $28.71 | $28.88 | $28.71 | $28.83 | $53.49 | 101,590 |
2021-04-05 | $28.71 | $29.04 | $28.71 | $29.03 | $53.86 | 130,053 |
2021-04-01 | $28.48 | $28.74 | $28.48 | $28.73 | $53.30 | 127,807 |
2021-03-31 | $28.37 | $28.46 | $28.32 | $28.39 | $52.67 | 94,419 |
2021-03-30 | $28.37 | $28.46 | $28.29 | $28.41 | $52.71 | 100,847 |
2021-03-29 | $28.49 | $28.58 | $28.37 | $28.55 | $52.97 | 136,048 |
2021-03-26 | $28.27 | $28.65 | $28.24 | $28.64 | $53.13 | 108,535 |
2021-03-25 | $27.99 | $28.19 | $27.93 | $28.17 | $52.26 | 126,558 |
2021-03-24 | $28.07 | $28.13 | $27.88 | $27.90 | $51.76 | 121,616 |
2021-03-23 | $28.30 | $28.35 | $28.00 | $28.06 | $52.06 | 138,898 |
2021-03-22 | $28.66 | $28.76 | $28.63 | $28.67 | $52.77 | 121,672 |
2021-03-19 | $28.61 | $28.66 | $28.43 | $28.62 | $52.68 | 163,183 |
2021-03-18 | $28.69 | $28.93 | $28.64 | $28.69 | $52.80 | 117,669 |
2021-03-17 | $28.85 | $29.06 | $28.71 | $29.01 | $53.39 | 97,735 |
2021-03-16 | $28.88 | $28.95 | $28.84 | $28.91 | $53.21 | 110,165 |
2021-03-15 | $28.83 | $28.96 | $28.67 | $28.95 | $53.28 | 97,508 |
2021-03-12 | $28.62 | $28.79 | $28.51 | $28.78 | $52.97 | 93,601 |
2021-03-11 | $28.87 | $28.96 | $28.77 | $28.94 | $53.26 | 103,815 |
2021-03-10 | $28.68 | $28.75 | $28.58 | $28.72 | $52.86 | 113,828 |
2021-03-09 | $28.68 | $28.86 | $28.67 | $28.78 | $52.97 | 157,206 |
2021-03-08 | $28.46 | $28.65 | $28.43 | $28.46 | $52.38 | 110,705 |
2021-03-05 | $28.61 | $28.77 | $28.29 | $28.73 | $52.88 | 97,581 |
2021-03-04 | $28.91 | $29.02 | $28.43 | $28.57 | $52.58 | 146,527 |
2021-03-03 | $28.86 | $28.91 | $28.70 | $28.73 | $52.88 | 112,586 |
2021-03-02 | $28.68 | $28.81 | $28.58 | $28.77 | $52.95 | 84,389 |
2021-03-01 | $28.60 | $29.00 | $28.60 | $28.95 | $53.28 | 101,128 |
2021-02-26 | $28.50 | $28.60 | $28.12 | $28.14 | $51.79 | 210,722 |
2021-02-25 | $29.28 | $29.43 | $28.77 | $28.84 | $53.08 | 173,410 |
2021-02-24 | $29.05 | $29.45 | $29.04 | $29.43 | $54.17 | 132,298 |
2021-02-23 | $29.33 | $29.51 | $29.15 | $29.45 | $54.20 | 321,064 |
2021-02-22 | $28.89 | $29.13 | $28.89 | $28.99 | $53.36 | 139,327 |
2021-02-19 | $28.95 | $29.11 | $28.95 | $29.03 | $53.43 | 131,260 |
2021-02-18 | $28.98 | $29.01 | $28.80 | $29.00 | $53.38 | 177,957 |
2021-02-17 | $28.96 | $29.09 | $28.87 | $29.06 | $53.49 | 182,485 |
2021-02-16 | $29.13 | $29.13 | $28.97 | $29.05 | $53.47 | 168,295 |
2021-02-12 | $28.56 | $28.81 | $28.56 | $28.81 | $53.03 | 194,827 |
2021-02-11 | $28.78 | $28.80 | $28.65 | $28.79 | $52.99 | 145,827 |
2021-02-10 | $28.72 | $28.72 | $28.40 | $28.50 | $52.45 | 176,975 |
2021-02-09 | $28.38 | $28.52 | $28.35 | $28.52 | $52.49 | 227,454 |
2021-02-08 | $28.41 | $28.52 | $28.38 | $28.52 | $52.49 | 257,687 |
2021-02-05 | $28.21 | $28.37 | $28.17 | $28.37 | $52.22 | 362,587 |
2021-02-04 | $27.97 | $28.07 | $27.88 | $28.07 | $51.66 | 449,721 |
2021-02-03 | $27.99 | $28.05 | $27.88 | $28.05 | $51.63 | 662,794 |
2021-02-02 | $27.92 | $28.00 | $27.80 | $27.99 | $51.52 | 1,040,199 |
2021-02-01 | $27.68 | $27.68 | $27.48 | $27.64 | $50.87 | 2,741,220 |
2021-01-29 | $27.44 | $27.56 | $27.10 | $27.25 | $50.15 | 2,400,205 |
2021-01-28 | $27.77 | $28.05 | $27.73 | $27.95 | $51.44 | 3,343,642 |
2021-01-27 | $28.07 | $28.10 | $27.79 | $27.86 | $51.28 | 4,986,297 |
2021-01-26 | $28.58 | $28.58 | $28.41 | $28.56 | $52.57 | 5,860,362 |
2021-01-25 | $28.47 | $28.66 | $28.22 | $28.66 | $52.75 | 9,010,695 |
2021-01-22 | $28.31 | $28.41 | $28.23 | $28.40 | $52.27 | 1,545,224 |
2021-01-21 | $28.61 | $28.68 | $28.50 | $28.68 | $52.79 | 553,258 |
2021-01-20 | $28.40 | $28.60 | $28.36 | $28.59 | $52.62 | 272,792 |
2021-01-19 | $28.39 | $28.39 | $28.20 | $28.20 | $51.90 | 72,164 |
2021-01-15 | $27.94 | $28.05 | $27.79 | $27.96 | $51.46 | 63,475 |
2021-01-14 | $28.09 | $28.18 | $28.05 | $28.09 | $51.70 | 67,362 |
2021-01-13 | $27.91 | $28.00 | $27.88 | $27.95 | $51.44 | 64,481 |
2021-01-12 | $27.85 | $28.04 | $27.76 | $28.04 | $51.61 | 64,119 |
2021-01-11 | $27.72 | $27.87 | $27.70 | $27.78 | $51.13 | 62,384 |
2021-01-08 | $28.13 | $28.20 | $27.90 | $28.18 | $51.87 | 81,438 |
2021-01-07 | $27.87 | $27.99 | $27.80 | $27.99 | $51.52 | 72,144 |
2021-01-06 | $27.52 | $27.98 | $27.52 | $27.88 | $51.31 | 62,569 |
2021-01-05 | $27.42 | $27.77 | $27.42 | $27.68 | $50.95 | 80,991 |
2021-01-04 | $27.63 | $27.63 | $27.14 | $27.26 | $50.17 | 55,063 |
2020-12-31 | $27.20 | $27.21 | $27.01 | $27.06 | $49.80 | 91,030 |
2020-12-30 | $27.31 | $27.45 | $27.27 | $27.27 | $50.19 | 67,152 |
2020-12-29 | $27.08 | $27.14 | $26.97 | $27.02 | $49.73 | 52,757 |
2020-12-28 | $26.97 | $27.06 | $26.97 | $27.04 | $49.77 | 82,246 |
2020-12-24 | $26.82 | $26.94 | $26.82 | $26.94 | $49.58 | 48,359 |
2020-12-23 | $26.79 | $26.85 | $26.72 | $26.80 | $49.33 | 40,963 |
2020-12-22 | $26.48 | $26.52 | $26.39 | $26.50 | $48.77 | 256,831 |
2020-12-21 | $26.58 | $26.83 | $26.47 | $26.75 | $49.05 | 109,133 |
2020-12-18 | $27.09 | $27.14 | $26.93 | $27.00 | $49.51 | 377,670 |
2020-12-17 | $27.24 | $27.31 | $27.24 | $27.28 | $50.02 | 58,714 |
2020-12-16 | $26.90 | $27.04 | $26.90 | $27.02 | $49.54 | 62,399 |
2020-12-15 | $26.69 | $26.92 | $26.69 | $26.92 | $49.36 | 75,092 |
2020-12-14 | $26.93 | $26.93 | $26.68 | $26.68 | $48.92 | 45,267 |
2020-12-11 | $26.53 | $26.63 | $26.49 | $26.63 | $48.83 | 36,802 |
2020-12-10 | $26.58 | $26.80 | $26.56 | $26.76 | $49.07 | 64,909 |
2020-12-09 | $26.70 | $26.70 | $26.41 | $26.53 | $48.65 | 52,088 |
2020-12-08 | $26.44 | $26.52 | $26.40 | $26.51 | $48.61 | 44,810 |
2020-12-07 | $26.47 | $26.49 | $26.35 | $26.40 | $48.41 | 61,070 |
2020-12-04 | $26.48 | $26.59 | $26.46 | $26.59 | $48.76 | 82,840 |
2020-12-03 | $26.29 | $26.45 | $26.28 | $26.34 | $48.30 | 86,340 |
2020-12-02 | $26.03 | $26.26 | $26.03 | $26.25 | $48.13 | 70,541 |
2020-12-01 | $26.11 | $26.23 | $26.07 | $26.20 | $48.04 | 79,754 |
2020-11-30 | $25.99 | $26.02 | $25.68 | $25.72 | $47.16 | 85,661 |
2020-11-27 | $26.38 | $26.39 | $26.27 | $26.39 | $48.39 | 29,485 |
2020-11-25 | $26.35 | $26.51 | $26.27 | $26.46 | $48.52 | 27,890 |
2020-11-24 | $26.31 | $26.47 | $26.23 | $26.45 | $48.50 | 49,095 |
2020-11-23 | $25.93 | $25.94 | $25.74 | $25.85 | $47.40 | 60,261 |
2020-11-20 | $25.85 | $25.97 | $25.85 | $25.94 | $47.56 | 66,661 |
2020-11-19 | $25.73 | $25.85 | $25.66 | $25.85 | $47.40 | 45,200 |
2020-11-18 | $25.84 | $25.97 | $25.70 | $25.70 | $47.12 | 49,429 |
2020-11-17 | $25.63 | $25.79 | $25.58 | $25.73 | $47.18 | 51,519 |
2020-11-16 | $25.49 | $25.62 | $25.47 | $25.62 | $46.98 | 50,018 |
2020-11-13 | $25.10 | $25.26 | $25.06 | $25.24 | $46.28 | 60,286 |
2020-11-12 | $25.05 | $25.15 | $24.87 | $24.93 | $45.71 | 48,794 |
2020-11-11 | $25.30 | $25.38 | $25.26 | $25.36 | $46.50 | 54,018 |
2020-11-10 | $25.02 | $25.27 | $25.02 | $25.15 | $46.12 | 101,087 |
2020-11-09 | $25.41 | $25.42 | $24.98 | $25.04 | $45.91 | 55,483 |
2020-11-06 | $24.18 | $24.29 | $24.14 | $24.21 | $44.39 | 63,858 |
2020-11-05 | $24.12 | $24.26 | $24.03 | $24.19 | $44.35 | 72,761 |
2020-11-04 | $23.38 | $23.78 | $23.36 | $23.58 | $43.24 | 120,095 |
2020-11-03 | $23.18 | $23.39 | $23.11 | $23.34 | $42.80 | 85,320 |
2020-11-02 | $22.67 | $22.74 | $22.58 | $22.70 | $41.62 | 76,299 |
2020-10-30 | $22.55 | $22.64 | $22.37 | $22.55 | $41.35 | 84,518 |
2020-10-29 | $22.63 | $22.81 | $22.52 | $22.74 | $41.70 | 68,692 |
2020-10-28 | $22.88 | $22.94 | $22.64 | $22.66 | $41.55 | 76,066 |
2020-10-27 | $23.27 | $23.27 | $23.13 | $23.17 | $42.48 | 55,890 |
2020-10-26 | $23.41 | $23.51 | $23.22 | $23.38 | $42.87 | 44,393 |
2020-10-23 | $23.58 | $23.67 | $23.53 | $23.65 | $43.36 | 80,771 |
2020-10-22 | $23.45 | $23.58 | $23.40 | $23.56 | $43.20 | 73,611 |
2020-10-21 | $23.28 | $23.45 | $23.28 | $23.34 | $42.80 | 46,957 |
2020-10-20 | $23.34 | $23.45 | $23.30 | $23.31 | $42.74 | 47,771 |
2020-10-19 | $23.54 | $23.55 | $23.25 | $23.28 | $42.69 | 45,119 |
2020-10-16 | $23.33 | $23.45 | $23.33 | $23.38 | $42.87 | 32,676 |
2020-10-15 | $23.29 | $23.46 | $23.22 | $23.40 | $42.91 | 56,827 |
2020-10-14 | $23.74 | $23.76 | $23.56 | $23.56 | $43.20 | 46,810 |
2020-10-13 | $23.77 | $23.77 | $23.59 | $23.61 | $43.29 | 37,855 |
2020-10-12 | $23.72 | $23.83 | $23.69 | $23.77 | $43.58 | 35,825 |
2020-10-09 | $23.59 | $23.66 | $23.53 | $23.60 | $43.27 | 45,405 |
2020-10-08 | $23.39 | $23.55 | $23.39 | $23.55 | $43.18 | 44,383 |
2020-10-07 | $23.30 | $23.38 | $23.26 | $23.33 | $42.78 | 76,733 |
2020-10-06 | $23.22 | $23.25 | $22.92 | $22.99 | $42.15 | 142,491 |
2020-10-05 | $23.04 | $23.19 | $23.01 | $23.19 | $42.52 | 71,386 |
2020-10-02 | $22.48 | $22.87 | $22.48 | $22.81 | $41.82 | 186,228 |
2020-10-01 | $22.86 | $22.88 | $22.71 | $22.88 | $41.95 | 52,124 |
2020-09-30 | $22.59 | $22.74 | $22.52 | $22.60 | $41.44 | 98,938 |
2020-09-29 | $22.66 | $22.69 | $22.55 | $22.68 | $41.59 | 140,711 |
2020-09-28 | $22.71 | $22.82 | $22.70 | $22.78 | $41.77 | 60,017 |
2020-09-25 | $22.41 | $22.66 | $22.33 | $22.65 | $41.53 | 65,399 |
2020-09-24 | $22.41 | $22.56 | $22.26 | $22.41 | $41.09 | 57,910 |
2020-09-23 | $22.71 | $22.78 | $22.42 | $22.48 | $41.22 | 69,030 |
2020-09-22 | $22.76 | $22.76 | $22.47 | $22.68 | $41.59 | 50,694 |
2020-09-21 | $22.95 | $22.95 | $22.67 | $22.91 | $41.53 | 88,158 |
2020-09-18 | $23.44 | $23.49 | $23.28 | $23.39 | $42.40 | 78,295 |
2020-09-17 | $23.48 | $23.64 | $23.40 | $23.64 | $42.85 | 53,925 |
2020-09-16 | $23.89 | $23.90 | $23.66 | $23.73 | $43.02 | 43,817 |
2020-09-15 | $23.89 | $23.89 | $23.70 | $23.77 | $43.09 | 47,403 |
2020-09-14 | $23.60 | $23.63 | $23.52 | $23.54 | $42.67 | 30,689 |
2020-09-11 | $23.49 | $23.49 | $23.26 | $23.40 | $42.42 | 41,135 |
2020-09-10 | $23.52 | $23.59 | $23.15 | $23.15 | $41.97 | 44,512 |
2020-09-09 | $23.57 | $23.77 | $23.52 | $23.67 | $42.91 | 46,400 |
2020-09-08 | $23.34 | $23.51 | $23.27 | $23.31 | $42.26 | 54,957 |
2020-09-04 | $23.63 | $23.68 | $23.13 | $23.55 | $42.69 | 48,195 |
2020-09-03 | $24.10 | $24.13 | $23.63 | $23.75 | $43.05 | 43,025 |
2020-09-02 | $24.25 | $24.29 | $24.06 | $24.28 | $44.01 | 39,868 |
2020-09-01 | $23.89 | $24.00 | $23.84 | $24.00 | $43.51 | 30,727 |
2020-08-31 | $24.00 | $24.07 | $23.91 | $23.93 | $43.38 | 29,894 |
2020-08-28 | $24.11 | $24.15 | $24.01 | $24.12 | $43.72 | 85,910 |
2020-08-27 | $24.01 | $24.01 | $23.76 | $23.89 | $43.31 | 59,667 |
2020-08-26 | $23.90 | $24.00 | $23.83 | $23.97 | $43.45 | 32,606 |
2020-08-25 | $23.95 | $23.95 | $23.79 | $23.91 | $43.34 | 33,601 |
2020-08-24 | $23.95 | $23.95 | $23.76 | $23.86 | $43.25 | 31,620 |
2020-08-21 | $23.52 | $23.63 | $23.50 | $23.63 | $42.84 | 74,805 |
2020-08-20 | $23.42 | $23.71 | $23.42 | $23.65 | $42.87 | 38,671 |
2020-08-19 | $23.94 | $23.99 | $23.75 | $23.80 | $43.14 | 61,311 |
2020-08-18 | $23.92 | $23.92 | $23.74 | $23.80 | $43.14 | 36,709 |
2020-08-17 | $23.69 | $23.84 | $23.69 | $23.82 | $43.18 | 42,649 |
2020-08-14 | $23.53 | $23.67 | $23.53 | $23.64 | $42.85 | 51,964 |
2020-08-13 | $23.66 | $23.75 | $23.54 | $23.60 | $42.78 | 44,912 |
2020-08-12 | $23.82 | $23.92 | $23.76 | $23.84 | $43.22 | 45,381 |
2020-08-11 | $23.66 | $23.72 | $23.43 | $23.43 | $42.47 | 52,569 |
2020-08-10 | $23.32 | $23.43 | $23.27 | $23.43 | $42.47 | 44,262 |
2020-08-07 | $23.05 | $23.21 | $23.04 | $23.21 | $42.07 | 29,177 |
2020-08-06 | $23.41 | $23.42 | $23.23 | $23.42 | $42.46 | 43,837 |
2020-08-05 | $23.31 | $23.41 | $23.26 | $23.29 | $42.22 | 32,466 |
2020-08-04 | $23.07 | $23.22 | $23.05 | $23.19 | $42.04 | 46,612 |
2020-08-03 | $22.87 | $23.02 | $22.77 | $22.96 | $41.62 | 72,213 |
2020-07-31 | $22.97 | $22.97 | $22.57 | $22.80 | $41.33 | 57,371 |
2020-07-30 | $22.90 | $23.10 | $22.75 | $23.05 | $41.78 | 72,237 |
2020-07-29 | $23.21 | $23.33 | $23.15 | $23.28 | $42.20 | 32,715 |
2020-07-28 | $23.08 | $23.08 | $22.93 | $22.98 | $41.66 | 38,168 |
2020-07-27 | $23.00 | $23.17 | $23.00 | $23.17 | $42.00 | 27,837 |
2020-07-24 | $22.93 | $22.99 | $22.84 | $22.94 | $41.59 | 60,433 |
2020-07-23 | $23.20 | $23.30 | $22.99 | $23.02 | $41.73 | 58,351 |
2020-07-22 | $23.22 | $23.33 | $23.21 | $23.28 | $42.20 | 29,648 |
2020-07-21 | $23.52 | $23.54 | $23.36 | $23.42 | $42.46 | 33,276 |
2020-07-20 | $22.88 | $23.07 | $22.84 | $23.05 | $41.78 | 42,307 |
2020-07-17 | $22.91 | $23.02 | $22.87 | $23.01 | $41.71 | 51,609 |
2020-07-16 | $22.87 | $22.93 | $22.81 | $22.90 | $41.51 | 56,938 |
2020-07-15 | $23.22 | $23.30 | $23.10 | $23.15 | $41.97 | 59,878 |
2020-07-14 | $22.72 | $22.96 | $22.66 | $22.95 | $41.60 | 56,700 |
2020-07-13 | $22.89 | $23.06 | $22.63 | $22.63 | $41.02 | 174,720 |
2020-07-10 | $22.85 | $22.89 | $22.70 | $22.85 | $41.42 | 65,123 |
2020-07-09 | $23.00 | $23.00 | $22.61 | $22.74 | $41.22 | 65,431 |
2020-07-08 | $22.88 | $23.08 | $22.79 | $23.06 | $41.80 | 327,571 |
2020-07-07 | $23.07 | $23.18 | $22.92 | $22.96 | $41.62 | 78,020 |
2020-07-06 | $23.33 | $23.37 | $23.21 | $23.37 | $42.36 | 150,440 |
2020-07-02 | $23.06 | $23.16 | $22.94 | $23.00 | $41.69 | 77,405 |
2020-07-01 | $22.40 | $22.61 | $22.40 | $22.55 | $40.88 | 140,735 |
2020-06-30 | $22.21 | $22.43 | $22.21 | $22.40 | $40.61 | 109,081 |
2020-06-29 | $22.20 | $22.30 | $22.02 | $22.30 | $40.42 | 131,071 |
2020-06-26 | $22.22 | $22.28 | $21.97 | $22.03 | $39.94 | 282,552 |
2020-06-25 | $22.11 | $22.37 | $21.98 | $22.37 | $40.55 | 507,782 |
2020-06-24 | $22.56 | $22.58 | $22.10 | $22.17 | $40.19 | 205,118 |
2020-06-23 | $22.70 | $22.85 | $22.67 | $22.70 | $41.15 | 367,586 |
2020-06-22 | $22.63 | $22.76 | $22.52 | $22.73 | $40.99 | 98,326 |
2020-06-19 | $22.76 | $22.76 | $22.29 | $22.31 | $40.23 | 148,239 |
2020-06-18 | $22.43 | $22.60 | $22.43 | $22.55 | $40.66 | 690,496 |
2020-06-17 | $22.77 | $22.77 | $22.55 | $22.64 | $40.82 | 358,918 |
2020-06-16 | $22.71 | $22.85 | $22.32 | $22.56 | $40.68 | 873,692 |
2020-06-15 | $21.81 | $22.42 | $21.81 | $22.39 | $40.37 | 2,107,293 |
2020-06-12 | $22.51 | $22.51 | $21.91 | $22.24 | $40.10 | 1,279,165 |
2020-06-11 | $22.52 | $22.55 | $21.81 | $21.88 | $39.45 | 602,368 |
2020-06-10 | $23.44 | $23.53 | $23.23 | $23.36 | $42.12 | 113,439 |
2020-06-09 | $23.16 | $23.34 | $23.14 | $23.32 | $42.05 | 464,660 |
2020-06-08 | $23.29 | $23.55 | $23.24 | $23.46 | $42.30 | 141,681 |
2020-06-05 | $23.21 | $23.37 | $23.10 | $23.20 | $41.83 | 137,050 |
2020-06-04 | $22.48 | $22.67 | $22.46 | $22.56 | $40.68 | 101,845 |
2020-06-03 | $22.46 | $22.65 | $22.40 | $22.64 | $40.82 | 40,848 |
2020-06-02 | $21.82 | $22.02 | $21.79 | $21.94 | $39.56 | 38,395 |
2020-06-01 | $21.14 | $21.50 | $21.14 | $21.47 | $38.71 | 27,534 |
2020-05-29 | $20.60 | $20.72 | $20.45 | $20.72 | $37.36 | 68,220 |
2020-05-28 | $21.02 | $21.09 | $20.89 | $20.95 | $37.78 | 318,312 |
2020-05-27 | $20.92 | $20.92 | $20.63 | $20.84 | $37.58 | 54,933 |
2020-05-26 | $20.85 | $20.92 | $20.70 | $20.73 | $37.38 | 130,243 |
2020-05-22 | $20.01 | $20.10 | $19.94 | $20.10 | $36.24 | 70,065 |
2020-05-21 | $20.56 | $20.65 | $20.36 | $20.47 | $36.91 | 563,351 |
2020-05-20 | $20.86 | $20.98 | $20.82 | $20.86 | $37.61 | 83,712 |
2020-05-19 | $20.57 | $20.70 | $20.42 | $20.42 | $36.82 | 36,735 |
2020-05-18 | $20.34 | $20.69 | $20.33 | $20.60 | $37.15 | 116,439 |
2020-05-15 | $19.70 | $19.87 | $19.69 | $19.82 | $35.74 | 48,984 |
2020-05-14 | $19.53 | $19.88 | $19.43 | $19.85 | $35.79 | 69,812 |
2020-05-13 | $20.18 | $20.20 | $19.78 | $19.85 | $35.79 | 52,258 |
2020-05-12 | $20.28 | $20.35 | $19.99 | $19.99 | $36.05 | 57,287 |
2020-05-11 | $20.21 | $20.43 | $20.21 | $20.30 | $36.60 | 94,364 |
2020-05-08 | $20.18 | $20.34 | $20.18 | $20.27 | $36.55 | 65,829 |
2020-05-07 | $19.97 | $20.16 | $19.97 | $20.00 | $36.06 | 70,402 |
2020-05-06 | $20.04 | $20.09 | $19.76 | $19.76 | $35.63 | 33,301 |
2020-05-05 | $20.09 | $20.15 | $19.96 | $19.98 | $36.03 | 67,223 |
2020-05-04 | $19.68 | $19.86 | $19.60 | $19.83 | $35.76 | 55,664 |
2020-05-01 | $19.59 | $19.69 | $19.40 | $19.49 | $35.14 | 60,751 |
2020-04-30 | $20.57 | $20.62 | $20.26 | $20.36 | $36.71 | 140,592 |
2020-04-29 | $20.48 | $20.60 | $20.41 | $20.57 | $37.09 | 102,423 |
2020-04-28 | $20.30 | $20.30 | $20.01 | $20.01 | $36.08 | 258,600 |
2020-04-27 | $19.90 | $20.06 | $19.87 | $19.99 | $36.05 | 104,944 |
2020-04-24 | $19.63 | $19.77 | $19.52 | $19.76 | $35.63 | 58,537 |
2020-04-23 | $19.69 | $19.80 | $19.50 | $19.58 | $35.31 | 494,805 |
2020-04-22 | $19.67 | $19.67 | $19.53 | $19.54 | $35.23 | 72,028 |
2020-04-21 | $19.11 | $19.25 | $18.94 | $19.02 | $34.30 | 337,683 |
2020-04-20 | $19.83 | $20.06 | $19.73 | $19.79 | $35.68 | 305,221 |
2020-04-17 | $20.23 | $20.27 | $20.02 | $20.21 | $36.44 | 402,543 |
2020-04-16 | $19.77 | $19.83 | $19.57 | $19.74 | $35.59 | 758,541 |
2020-04-15 | $19.86 | $19.90 | $19.64 | $19.69 | $35.50 | 810,986 |
2020-04-14 | $20.33 | $20.66 | $20.33 | $20.50 | $36.97 | 143,381 |
2020-04-13 | $19.98 | $20.01 | $19.76 | $19.98 | $36.03 | 85,836 |
2020-04-09 | $19.84 | $20.17 | $19.81 | $20.04 | $36.14 | 185,547 |
2020-04-08 | $19.22 | $19.49 | $19.22 | $19.43 | $35.04 | 133,130 |
2020-04-07 | $19.77 | $19.77 | $19.23 | $19.31 | $34.82 | 199,141 |
2020-04-06 | $18.95 | $19.49 | $18.95 | $19.44 | $35.05 | 128,996 |
2020-04-03 | $18.35 | $18.48 | $18.07 | $18.23 | $32.87 | 577,395 |
2020-04-02 | $18.26 | $18.84 | $18.26 | $18.84 | $33.97 | 394,574 |
2020-04-01 | $18.46 | $18.72 | $18.18 | $18.27 | $32.94 | 1,175,583 |
2020-03-31 | $18.62 | $18.92 | $18.55 | $18.82 | $33.94 | 662,500 |
2020-03-30 | $18.58 | $18.85 | $18.38 | $18.76 | $33.83 | 119,654 |
2020-03-27 | $17.90 | $18.24 | $17.70 | $17.86 | $32.20 | 170,979 |
2020-03-26 | $18.43 | $19.14 | $18.43 | $19.04 | $34.33 | 118,545 |
2020-03-25 | $18.19 | $18.65 | $17.95 | $18.21 | $32.84 | 228,643 |
2020-03-24 | $17.22 | $17.77 | $17.06 | $17.66 | $31.84 | 175,819 |
2020-03-23 | $16.61 | $16.72 | $16.15 | $16.25 | $28.95 | 181,216 |
2020-03-20 | $17.48 | $17.68 | $16.80 | $17.08 | $30.43 | 302,773 |
2020-03-19 | $16.92 | $17.60 | $16.82 | $17.19 | $30.63 | 764,604 |
2020-03-18 | $17.39 | $17.95 | $16.97 | $17.32 | $30.86 | 761,784 |
2020-03-17 | $18.45 | $19.07 | $18.09 | $19.02 | $33.89 | 195,535 |
2020-03-16 | $17.86 | $18.58 | $17.40 | $17.79 | $31.70 | 275,200 |
2020-03-13 | $20.49 | $20.70 | $18.90 | $18.90 | $33.67 | 332,664 |
2020-03-12 | $19.34 | $19.44 | $18.46 | $18.79 | $33.48 | 402,164 |
2020-03-11 | $21.46 | $21.68 | $21.02 | $21.08 | $37.56 | 463,297 |
2020-03-10 | $22.44 | $22.53 | $21.86 | $22.38 | $39.87 | 856,270 |
2020-03-09 | $20.94 | $21.64 | $20.92 | $21.10 | $37.59 | 175,768 |
2020-03-06 | $22.93 | $23.23 | $22.93 | $23.09 | $41.14 | 203,443 |
2020-03-05 | $23.55 | $23.81 | $23.44 | $23.51 | $41.89 | 185,983 |
2020-03-04 | $23.88 | $24.05 | $23.66 | $24.05 | $42.85 | 40,483 |
2020-03-03 | $23.85 | $24.17 | $23.35 | $23.58 | $42.01 | 90,827 |
2020-03-02 | $23.45 | $23.76 | $23.27 | $23.73 | $42.28 | 166,330 |
2020-02-28 | $23.22 | $23.66 | $23.07 | $23.66 | $42.15 | 132,710 |
2020-02-27 | $24.35 | $24.45 | $23.98 | $24.06 | $42.87 | 107,175 |
2020-02-26 | $24.66 | $24.74 | $24.41 | $24.43 | $43.53 | 83,002 |
2020-02-25 | $24.99 | $25.03 | $24.43 | $24.56 | $43.76 | 76,656 |
2020-02-24 | $24.85 | $24.97 | $24.76 | $24.77 | $44.13 | 87,458 |
2020-02-21 | $25.76 | $25.76 | $25.61 | $25.65 | $45.70 | 60,855 |
2020-02-20 | $25.90 | $25.95 | $25.65 | $25.79 | $45.95 | 62,730 |
2020-02-19 | $26.07 | $26.11 | $26.02 | $26.03 | $46.38 | 123,215 |
2020-02-18 | $25.96 | $25.97 | $25.84 | $25.93 | $46.20 | 46,222 |
2020-02-14 | $26.13 | $26.13 | $25.94 | $26.04 | $46.39 | 68,139 |
2020-02-13 | $25.97 | $26.06 | $25.94 | $25.97 | $46.27 | 93,344 |
2020-02-12 | $26.15 | $26.20 | $26.11 | $26.18 | $46.64 | 122,461 |
2020-02-11 | $25.82 | $25.86 | $25.77 | $25.81 | $45.99 | 68,771 |
2020-02-10 | $25.46 | $25.64 | $25.46 | $25.62 | $45.65 | 81,737 |
2020-02-07 | $25.57 | $25.63 | $25.50 | $25.54 | $45.50 | 68,585 |
2020-02-06 | $25.91 | $25.91 | $25.83 | $25.90 | $46.15 | 32,265 |
2020-02-05 | $25.84 | $25.84 | $25.68 | $25.78 | $45.93 | 36,008 |
2020-02-04 | $25.59 | $25.68 | $25.56 | $25.56 | $45.54 | 38,473 |
2020-02-03 | $25.27 | $25.30 | $25.20 | $25.24 | $44.97 | 41,240 |
2020-01-31 | $25.40 | $25.40 | $25.05 | $25.14 | $44.79 | 60,136 |
2020-01-30 | $25.56 | $25.76 | $25.37 | $25.76 | $45.90 | 82,595 |
2020-01-29 | $25.88 | $25.88 | $25.75 | $25.77 | $45.91 | 46,578 |
2020-01-28 | $25.66 | $25.85 | $25.66 | $25.85 | $46.06 | 76,018 |
2020-01-27 | $25.63 | $25.72 | $25.53 | $25.62 | $45.65 | 61,329 |
2020-01-24 | $26.51 | $26.53 | $26.18 | $26.33 | $46.91 | 53,475 |
2020-01-23 | $26.49 | $26.50 | $26.31 | $26.43 | $47.09 | 89,414 |
2020-01-22 | $26.67 | $26.67 | $26.54 | $26.62 | $47.43 | 40,240 |
2020-01-21 | $26.51 | $26.55 | $26.44 | $26.47 | $47.16 | 67,411 |
2020-01-17 | $26.92 | $26.94 | $26.84 | $26.92 | $47.96 | 50,745 |
2020-01-16 | $26.78 | $26.93 | $26.78 | $26.92 | $47.96 | 52,858 |
2020-01-15 | $26.68 | $26.70 | $26.62 | $26.65 | $47.48 | 45,182 |
2020-01-14 | $26.60 | $26.66 | $26.56 | $26.66 | $47.50 | 28,990 |
2020-01-13 | $26.36 | $26.55 | $26.29 | $26.54 | $47.29 | 44,030 |
2020-01-10 | $26.28 | $26.33 | $26.15 | $26.32 | $46.89 | 48,330 |
2020-01-09 | $26.11 | $26.16 | $26.04 | $26.16 | $46.61 | 49,670 |
2020-01-08 | $26.01 | $26.17 | $25.92 | $26.10 | $46.50 | 43,761 |
2020-01-07 | $26.03 | $26.03 | $25.84 | $25.95 | $46.23 | 136,333 |
2020-01-06 | $25.79 | $26.00 | $25.79 | $25.99 | $46.31 | 43,111 |
2020-01-03 | $25.91 | $26.04 | $25.87 | $25.90 | $46.15 | 57,641 |
2020-01-02 | $26.14 | $26.22 | $26.05 | $26.22 | $46.72 | 49,476 |
2019-12-31 | $25.76 | $25.92 | $25.76 | $25.91 | $46.16 | 29,245 |
2019-12-30 | $26.00 | $26.12 | $25.86 | $25.89 | $46.13 | 41,663 |
2019-12-27 | $26.04 | $26.04 | $25.93 | $26.01 | $46.34 | 156,992 |
2019-12-26 | $25.77 | $25.93 | $25.77 | $25.83 | $46.02 | 39,116 |
2019-12-24 | $25.80 | $25.82 | $25.68 | $25.68 | $45.75 | 30,931 |
2019-12-23 | $25.80 | $25.81 | $25.62 | $25.76 | $45.90 | 46,138 |
2019-12-20 | $25.99 | $26.00 | $25.91 | $25.99 | $45.95 | 78,951 |
2019-12-19 | $25.87 | $25.93 | $25.83 | $25.93 | $45.85 | 64,009 |
2019-12-18 | $25.96 | $25.97 | $25.90 | $25.94 | $45.86 | 46,704 |
2019-12-17 | $26.03 | $26.04 | $25.92 | $25.92 | $45.83 | 74,812 |
2019-12-16 | $26.08 | $26.16 | $26.06 | $26.06 | $46.08 | 38,284 |
2019-12-13 | $25.84 | $25.98 | $25.77 | $25.81 | $45.63 | 22,982 |
2019-12-12 | $25.43 | $25.75 | $25.43 | $25.74 | $45.51 | 50,918 |
2019-12-11 | $25.31 | $25.47 | $25.27 | $25.46 | $45.01 | 50,040 |
2019-12-10 | $25.22 | $25.23 | $25.13 | $25.19 | $44.54 | 36,279 |
2019-12-09 | $25.30 | $25.37 | $25.22 | $25.27 | $44.68 | 27,983 |
2019-12-06 | $25.26 | $25.44 | $25.26 | $25.44 | $44.98 | 127,501 |
2019-12-05 | $25.20 | $25.21 | $25.12 | $25.19 | $44.54 | 77,148 |
2019-12-04 | $25.13 | $25.21 | $25.10 | $25.21 | $44.57 | 254,287 |
2019-12-03 | $24.92 | $25.05 | $24.80 | $25.05 | $44.29 | 111,174 |
2019-12-02 | $25.39 | $25.42 | $25.27 | $25.39 | $44.89 | 110,884 |
2019-11-29 | $25.50 | $25.58 | $25.42 | $25.44 | $44.98 | 47,571 |
2019-11-27 | $25.54 | $25.70 | $25.54 | $25.70 | $45.44 | 111,707 |
2019-11-26 | $25.45 | $25.49 | $25.40 | $25.42 | $44.94 | 44,739 |
2019-11-25 | $25.32 | $25.50 | $25.32 | $25.50 | $45.08 | 98,456 |
2019-11-22 | $25.26 | $25.26 | $25.10 | $25.16 | $44.48 | 278,803 |
2019-11-21 | $25.18 | $25.18 | $25.06 | $25.16 | $44.48 | 106,986 |
2019-11-20 | $25.33 | $25.34 | $25.14 | $25.24 | $44.63 | 36,782 |
2019-11-19 | $25.63 | $25.63 | $25.47 | $25.53 | $45.14 | 32,707 |
2019-11-18 | $25.30 | $25.42 | $25.30 | $25.42 | $44.94 | 75,901 |
2019-11-15 | $25.32 | $25.38 | $25.29 | $25.31 | $44.75 | 28,509 |
2019-11-14 | $25.18 | $25.25 | $25.11 | $25.25 | $44.64 | 27,725 |
2019-11-13 | $25.21 | $25.30 | $25.19 | $25.27 | $44.68 | 35,159 |
2019-11-12 | $25.61 | $25.61 | $25.48 | $25.48 | $45.05 | 17,190 |
2019-11-11 | $25.51 | $25.68 | $25.51 | $25.67 | $45.39 | 24,499 |
2019-11-08 | $25.74 | $25.74 | $25.65 | $25.68 | $45.40 | 23,583 |
2019-11-07 | $25.88 | $25.93 | $25.82 | $25.86 | $45.72 | 23,692 |
2019-11-06 | $25.69 | $25.69 | $25.56 | $25.63 | $45.31 | 28,949 |
2019-11-05 | $25.69 | $25.71 | $25.59 | $25.65 | $45.35 | 31,636 |
2019-11-04 | $25.60 | $25.71 | $25.57 | $25.65 | $45.35 | 33,372 |
2019-11-01 | $25.52 | $25.59 | $25.48 | $25.56 | $45.19 | 25,283 |
2019-10-31 | $25.33 | $25.33 | $25.17 | $25.30 | $44.73 | 38,625 |
2019-10-30 | $25.29 | $25.40 | $25.19 | $25.39 | $44.89 | 46,801 |
2019-10-29 | $25.30 | $25.38 | $25.29 | $25.31 | $44.75 | 136,687 |
2019-10-28 | $25.42 | $25.46 | $25.35 | $25.45 | $45.00 | 283,192 |
2019-10-25 | $25.21 | $25.36 | $25.21 | $25.29 | $44.71 | 28,548 |
2019-10-24 | $25.19 | $25.24 | $25.14 | $25.22 | $44.59 | 58,041 |
2019-10-23 | $25.06 | $25.17 | $25.05 | $25.17 | $44.50 | 23,825 |
2019-10-22 | $25.15 | $25.20 | $25.07 | $25.15 | $44.47 | 44,363 |
2019-10-21 | $25.01 | $25.12 | $25.01 | $25.11 | $44.40 | 21,327 |
2019-10-18 | $24.94 | $24.96 | $24.82 | $24.87 | $43.97 | 20,115 |
2019-10-17 | $25.04 | $25.04 | $24.93 | $25.00 | $44.20 | 20,325 |
2019-10-16 | $24.87 | $24.99 | $24.85 | $24.93 | $44.08 | 45,188 |
2019-10-15 | $24.65 | $24.87 | $24.65 | $24.81 | $43.86 | 23,444 |
2019-10-14 | $24.73 | $24.73 | $24.58 | $24.62 | $43.53 | 26,967 |
2019-10-11 | $24.68 | $24.84 | $24.66 | $24.72 | $43.71 | 43,701 |
2019-10-10 | $24.18 | $24.36 | $24.17 | $24.26 | $42.89 | 33,632 |
2019-10-09 | $24.21 | $24.24 | $24.11 | $24.21 | $42.80 | 52,978 |
2019-10-08 | $24.27 | $24.27 | $24.07 | $24.10 | $42.61 | 38,791 |
2019-10-07 | $24.33 | $24.39 | $24.27 | $24.30 | $42.96 | 29,380 |
2019-10-04 | $24.20 | $24.34 | $24.17 | $24.26 | $42.89 | 81,791 |
2019-10-03 | $24.17 | $24.29 | $24.04 | $24.29 | $42.95 | 37,079 |
2019-10-02 | $24.24 | $24.24 | $23.96 | $24.12 | $42.65 | 65,386 |
2019-10-01 | $24.63 | $24.63 | $24.31 | $24.31 | $42.98 | 34,672 |
2019-09-30 | $24.65 | $24.71 | $24.61 | $24.71 | $43.69 | 60,407 |
2019-09-27 | $24.78 | $24.79 | $24.56 | $24.67 | $43.62 | 44,649 |
2019-09-26 | $24.70 | $24.70 | $24.58 | $24.70 | $43.67 | 35,590 |
2019-09-25 | $24.59 | $24.76 | $24.59 | $24.67 | $43.62 | 37,770 |
2019-09-24 | $24.96 | $24.97 | $24.73 | $24.74 | $43.74 | 24,860 |
2019-09-23 | $25.08 | $25.22 | $25.08 | $25.22 | $44.03 | 35,453 |
2019-09-20 | $25.27 | $25.36 | $25.13 | $25.13 | $43.87 | 41,929 |
2019-09-19 | $25.40 | $25.45 | $25.34 | $25.40 | $44.35 | 28,553 |
2019-09-18 | $25.47 | $25.48 | $25.29 | $25.46 | $44.45 | 38,296 |
2019-09-17 | $25.50 | $25.65 | $25.45 | $25.60 | $44.70 | 50,369 |
2019-09-16 | $25.58 | $25.62 | $25.49 | $25.49 | $44.50 | 90,986 |
2019-09-13 | $25.72 | $25.79 | $25.65 | $25.74 | $44.94 | 21,374 |
2019-09-12 | $25.53 | $25.68 | $25.48 | $25.54 | $44.59 | 29,695 |
2019-09-11 | $25.57 | $25.59 | $25.49 | $25.59 | $44.68 | 44,229 |
2019-09-10 | $25.38 | $25.45 | $25.31 | $25.44 | $44.42 | 21,922 |
2019-09-09 | $25.36 | $25.45 | $25.35 | $25.38 | $44.31 | 31,781 |
2019-09-06 | $25.32 | $25.38 | $25.25 | $25.37 | $44.29 | 31,773 |
2019-09-05 | $25.20 | $25.24 | $25.14 | $25.23 | $44.05 | 168,947 |
2019-09-04 | $24.98 | $25.00 | $24.89 | $24.93 | $43.53 | 64,813 |
2019-09-03 | $24.38 | $24.48 | $24.32 | $24.48 | $42.74 | 48,039 |
2019-08-30 | $24.63 | $24.63 | $24.46 | $24.55 | $42.86 | 33,770 |
2019-08-29 | $24.58 | $24.60 | $24.49 | $24.58 | $42.91 | 60,207 |
2019-08-28 | $24.25 | $24.39 | $24.20 | $24.36 | $42.53 | 71,324 |
2019-08-27 | $24.38 | $24.44 | $24.25 | $24.25 | $42.34 | 50,174 |
2019-08-26 | $24.33 | $24.34 | $24.21 | $24.25 | $42.34 | 77,556 |
2019-08-23 | $24.41 | $24.62 | $24.17 | $24.24 | $42.32 | 88,553 |
2019-08-22 | $24.65 | $24.65 | $24.46 | $24.59 | $42.93 | 91,016 |
2019-08-21 | $24.80 | $24.82 | $24.72 | $24.78 | $43.26 | 74,532 |
2019-08-20 | $24.77 | $24.81 | $24.67 | $24.69 | $43.11 | 25,740 |
2019-08-19 | $24.75 | $24.75 | $24.65 | $24.70 | $43.12 | 44,952 |
2019-08-16 | $24.31 | $24.47 | $24.30 | $24.47 | $42.72 | 75,507 |
2019-08-15 | $24.15 | $24.19 | $24.00 | $24.14 | $42.15 | 42,496 |
2019-08-14 | $24.16 | $24.21 | $23.94 | $23.94 | $41.80 | 145,994 |
2019-08-13 | $24.29 | $24.78 | $24.25 | $24.63 | $43.00 | 77,353 |
2019-08-12 | $24.40 | $24.44 | $24.28 | $24.34 | $42.50 | 49,628 |
2019-08-09 | $24.79 | $24.82 | $24.58 | $24.67 | $43.07 | 37,112 |
2019-08-08 | $24.76 | $24.96 | $24.74 | $24.96 | $43.58 | 34,274 |
2019-08-07 | $24.37 | $24.62 | $24.28 | $24.61 | $42.97 | 45,696 |
2019-08-06 | $24.55 | $24.65 | $24.33 | $24.55 | $42.86 | 54,602 |
2019-08-05 | $24.88 | $24.91 | $24.37 | $24.49 | $42.76 | 47,730 |
2019-08-02 | $25.53 | $25.59 | $25.39 | $25.39 | $44.33 | 39,385 |
2019-08-01 | $25.86 | $26.10 | $25.52 | $25.58 | $44.66 | 28,732 |
2019-07-31 | $26.18 | $26.18 | $25.75 | $25.96 | $45.32 | 74,141 |
2019-07-30 | $26.18 | $26.23 | $26.14 | $26.22 | $45.78 | 84,349 |
2019-07-29 | $26.36 | $26.42 | $26.34 | $26.41 | $46.11 | 56,843 |
2019-07-26 | $26.49 | $26.49 | $26.36 | $26.44 | $46.16 | 38,846 |
2019-07-25 | $26.65 | $26.65 | $26.44 | $26.54 | $46.34 | 57,129 |
2019-07-24 | $26.58 | $26.69 | $26.58 | $26.66 | $46.55 | 54,810 |
2019-07-23 | $26.67 | $26.72 | $26.57 | $26.72 | $46.65 | 30,298 |
2019-07-22 | $26.65 | $26.65 | $26.53 | $26.53 | $46.32 | 26,874 |
2019-07-19 | $26.77 | $26.82 | $26.66 | $26.70 | $46.62 | 34,519 |
2019-07-18 | $26.45 | $26.65 | $26.44 | $26.65 | $46.53 | 27,873 |
2019-07-17 | $26.48 | $26.58 | $26.45 | $26.51 | $46.28 | 71,079 |
2019-07-16 | $26.52 | $26.55 | $26.41 | $26.45 | $46.18 | 50,123 |
2019-07-15 | $26.54 | $26.57 | $26.44 | $26.53 | $46.32 | 45,592 |
2019-07-12 | $26.49 | $26.51 | $26.39 | $26.46 | $46.20 | 22,206 |
2019-07-11 | $26.46 | $26.46 | $26.32 | $26.41 | $46.11 | 37,765 |
2019-07-10 | $26.44 | $26.44 | $26.30 | $26.40 | $46.09 | 56,898 |
2019-07-09 | $26.21 | $26.30 | $26.20 | $26.30 | $45.92 | 29,172 |
2019-07-08 | $26.41 | $26.44 | $26.21 | $26.44 | $46.16 | 75,804 |
2019-07-05 | $26.51 | $26.66 | $26.46 | $26.64 | $46.51 | 33,984 |
2019-07-03 | $26.67 | $26.75 | $26.64 | $26.74 | $46.69 | 23,232 |
2019-07-02 | $26.49 | $26.50 | $26.41 | $26.50 | $46.27 | 45,963 |
2019-07-01 | $26.51 | $26.54 | $26.33 | $26.45 | $46.18 | 33,541 |
2019-06-28 | $26.31 | $26.38 | $26.26 | $26.30 | $45.92 | 76,346 |
2019-06-27 | $26.37 | $26.42 | $26.33 | $26.36 | $46.02 | 57,882 |
2019-06-26 | $26.20 | $26.25 | $26.15 | $26.18 | $45.71 | 33,033 |
2019-06-25 | $26.25 | $26.25 | $25.98 | $26.04 | $45.46 | 74,292 |
2019-06-24 | $26.40 | $26.50 | $26.40 | $26.48 | $45.73 | 35,826 |
2019-06-21 | $26.34 | $26.42 | $26.32 | $26.32 | $45.45 | 28,237 |
2019-06-20 | $26.48 | $26.55 | $26.38 | $26.48 | $45.73 | 78,668 |
2019-06-19 | $26.12 | $26.25 | $26.07 | $26.21 | $45.26 | 66,808 |
2019-06-18 | $25.69 | $25.96 | $25.69 | $25.96 | $44.83 | 79,713 |
2019-06-17 | $25.42 | $25.50 | $25.32 | $25.46 | $43.97 | 52,217 |
2019-06-14 | $25.43 | $25.47 | $25.38 | $25.46 | $43.97 | 25,822 |
2019-06-13 | $25.60 | $25.68 | $25.54 | $25.62 | $44.24 | 28,980 |
2019-06-12 | $25.64 | $25.67 | $25.53 | $25.57 | $44.16 | 26,441 |
2019-06-11 | $25.92 | $25.97 | $25.81 | $25.89 | $44.71 | 25,113 |
2019-06-10 | $25.66 | $25.76 | $25.65 | $25.70 | $44.38 | 32,508 |
2019-06-07 | $25.44 | $25.64 | $25.44 | $25.57 | $44.16 | 107,339 |
2019-06-06 | $25.21 | $25.35 | $25.21 | $25.31 | $43.71 | 69,997 |
2019-06-05 | $25.23 | $25.23 | $25.05 | $25.07 | $43.29 | 49,169 |
2019-06-04 | $25.02 | $25.22 | $25.02 | $25.22 | $43.55 | 28,524 |
2019-06-03 | $24.92 | $24.98 | $24.85 | $24.93 | $43.05 | 34,940 |
2019-05-31 | $24.85 | $25.01 | $24.78 | $25.01 | $43.19 | 96,451 |
2019-05-30 | $25.05 | $25.09 | $25.01 | $25.09 | $43.33 | 22,937 |
2019-05-29 | $25.10 | $25.19 | $25.03 | $25.19 | $43.50 | 33,935 |
2019-05-28 | $25.38 | $25.42 | $25.20 | $25.20 | $43.52 | 38,494 |
2019-05-24 | $25.32 | $25.37 | $25.22 | $25.32 | $43.72 | 53,121 |
2019-05-23 | $25.13 | $25.22 | $25.10 | $25.22 | $43.55 | 38,848 |
2019-05-22 | $25.40 | $25.42 | $25.31 | $25.41 | $43.88 | 34,366 |
2019-05-21 | $25.27 | $25.38 | $25.25 | $25.34 | $43.76 | 41,057 |
2019-05-20 | $25.18 | $25.30 | $25.18 | $25.24 | $43.59 | 35,172 |
2019-05-17 | $24.87 | $25.06 | $24.87 | $24.98 | $43.14 | 40,974 |
2019-05-16 | $25.08 | $25.33 | $25.08 | $25.21 | $43.53 | 50,323 |
2019-05-15 | $24.82 | $25.08 | $24.82 | $25.05 | $43.26 | 47,500 |
2019-05-14 | $24.85 | $25.01 | $24.78 | $24.91 | $43.02 | 72,360 |
2019-05-13 | $24.85 | $24.93 | $24.70 | $24.75 | $42.74 | 140,571 |
2019-05-10 | $25.22 | $25.42 | $25.06 | $25.40 | $43.86 | 59,999 |
2019-05-09 | $25.03 | $25.19 | $24.88 | $25.14 | $43.41 | 44,323 |
2019-05-08 | $25.19 | $25.34 | $25.19 | $25.26 | $43.62 | 70,740 |
2019-05-07 | $25.37 | $25.46 | $25.17 | $25.29 | $43.67 | 98,080 |
2019-05-06 | $25.27 | $25.59 | $25.27 | $25.57 | $44.16 | 169,492 |
2019-05-03 | $25.83 | $26.00 | $25.83 | $25.96 | $44.83 | 241,034 |
2019-05-02 | $25.74 | $25.83 | $25.67 | $25.69 | $44.36 | 459,095 |
2019-05-01 | $25.79 | $25.92 | $25.65 | $25.70 | $44.38 | 89,105 |
2019-04-30 | $25.71 | $25.78 | $25.64 | $25.78 | $44.52 | 579,969 |
2019-04-29 | $25.83 | $25.90 | $25.81 | $25.82 | $44.59 | 940,484 |
2019-04-26 | $25.76 | $25.86 | $25.76 | $25.78 | $44.52 | 1,085,739 |
2019-04-25 | $25.63 | $25.79 | $25.63 | $25.79 | $44.54 | 43,065 |
2019-04-24 | $25.73 | $25.78 | $25.65 | $25.71 | $44.40 | 19,694 |
2019-04-23 | $25.82 | $25.90 | $25.78 | $25.86 | $44.66 | 22,525 |
2019-04-22 | $25.59 | $25.77 | $25.59 | $25.77 | $44.50 | 30,397 |
2019-04-18 | $25.65 | $25.85 | $25.65 | $25.82 | $44.59 | 23,692 |
2019-04-17 | $25.82 | $25.85 | $25.72 | $25.79 | $44.54 | 24,111 |
2019-04-16 | $25.79 | $25.85 | $25.76 | $25.80 | $44.55 | 18,972 |
2019-04-15 | $25.71 | $25.75 | $25.65 | $25.70 | $44.38 | 19,356 |
2019-04-12 | $25.80 | $25.87 | $25.78 | $25.85 | $44.64 | 34,098 |
2019-04-11 | $25.56 | $25.63 | $25.52 | $25.55 | $44.12 | 44,119 |
2019-04-10 | $25.59 | $25.76 | $25.59 | $25.71 | $44.40 | 34,162 |
2019-04-09 | $25.56 | $25.62 | $25.55 | $25.60 | $44.21 | 46,535 |
2019-04-08 | $25.59 | $25.73 | $25.59 | $25.73 | $44.43 | 60,799 |
2019-04-05 | $25.56 | $25.69 | $25.56 | $25.69 | $44.36 | 33,340 |
2019-04-04 | $25.62 | $25.72 | $25.62 | $25.71 | $44.40 | 37,880 |
2019-04-03 | $25.76 | $25.90 | $25.75 | $25.81 | $44.57 | 53,078 |
2019-04-02 | $25.59 | $25.65 | $25.54 | $25.65 | $44.29 | 47,629 |
2019-04-01 | $25.62 | $25.62 | $25.52 | $25.58 | $44.17 | 56,929 |
2019-03-29 | $25.22 | $25.28 | $25.17 | $25.28 | $43.65 | 23,682 |
2019-03-28 | $24.98 | $25.07 | $24.96 | $25.06 | $43.27 | 48,714 |
2019-03-27 | $24.84 | $24.90 | $24.70 | $24.85 | $42.91 | 82,251 |
2019-03-26 | $24.99 | $25.05 | $24.91 | $25.00 | $43.17 | 19,919 |
2019-03-25 | $24.66 | $24.90 | $24.66 | $24.89 | $42.98 | 30,095 |
2019-03-22 | $24.92 | $25.03 | $24.75 | $24.75 | $42.74 | 33,295 |
2019-03-21 | $24.96 | $25.18 | $24.96 | $25.18 | $43.48 | 30,981 |
2019-03-20 | $24.92 | $25.20 | $24.90 | $25.02 | $43.21 | 21,741 |
2019-03-19 | $25.40 | $25.48 | $25.32 | $25.32 | $43.28 | 32,402 |
2019-03-18 | $25.36 | $25.43 | $25.30 | $25.43 | $43.47 | 16,821 |
2019-03-15 | $25.15 | $25.29 | $25.03 | $25.26 | $43.18 | 40,842 |
2019-03-14 | $25.06 | $25.17 | $25.06 | $25.17 | $43.03 | 18,398 |
2019-03-13 | $25.13 | $25.28 | $25.13 | $25.23 | $43.13 | 23,814 |
2019-03-12 | $25.11 | $25.22 | $25.11 | $25.20 | $43.08 | 33,192 |
2019-03-11 | $24.98 | $25.21 | $24.98 | $25.17 | $43.03 | 40,379 |
2019-03-08 | $24.82 | $24.96 | $24.82 | $24.96 | $42.67 | 33,032 |
2019-03-07 | $25.24 | $25.24 | $25.01 | $25.06 | $42.84 | 60,238 |
2019-03-06 | $25.31 | $25.33 | $25.17 | $25.17 | $43.03 | 65,501 |
2019-03-05 | $25.15 | $25.31 | $25.08 | $25.20 | $43.08 | 60,794 |
2019-03-04 | $25.31 | $25.33 | $25.13 | $25.25 | $43.16 | 33,513 |
2019-03-01 | $25.33 | $25.34 | $25.19 | $25.23 | $43.13 | 39,513 |
2019-02-28 | $25.19 | $25.27 | $25.13 | $25.18 | $43.04 | 34,999 |
2019-02-27 | $25.32 | $25.33 | $25.19 | $25.25 | $43.16 | 29,521 |
2019-02-26 | $25.21 | $25.38 | $25.21 | $25.37 | $43.37 | 42,010 |
2019-02-25 | $25.35 | $25.46 | $25.34 | $25.34 | $43.32 | 43,328 |
2019-02-22 | $25.23 | $25.34 | $25.23 | $25.30 | $43.25 | 35,603 |
2019-02-21 | $25.08 | $25.13 | $25.01 | $25.03 | $42.79 | 36,330 |
2019-02-20 | $25.02 | $25.19 | $25.02 | $25.14 | $42.97 | 175,047 |
2019-02-19 | $24.80 | $25.10 | $24.80 | $25.05 | $42.82 | 53,493 |
2019-02-15 | $24.71 | $24.85 | $24.71 | $24.83 | $42.44 | 50,008 |
2019-02-14 | $24.62 | $24.74 | $24.60 | $24.70 | $42.22 | 46,271 |
2019-02-13 | $24.68 | $24.82 | $24.63 | $24.68 | $42.19 | 50,661 |
2019-02-12 | $24.60 | $24.68 | $24.58 | $24.67 | $42.17 | 38,456 |
2019-02-11 | $24.49 | $24.56 | $24.46 | $24.47 | $41.83 | 41,672 |
2019-02-08 | $24.51 | $24.52 | $24.39 | $24.44 | $41.78 | 48,117 |
2019-02-07 | $24.46 | $24.56 | $24.34 | $24.45 | $41.80 | 24,370 |
2019-02-06 | $24.60 | $24.65 | $24.48 | $24.54 | $41.95 | 45,295 |
2019-02-05 | $24.63 | $24.78 | $24.63 | $24.71 | $42.24 | 27,567 |
2019-02-04 | $24.23 | $24.43 | $24.23 | $24.37 | $41.66 | 49,369 |
2019-02-01 | $24.27 | $24.29 | $24.16 | $24.16 | $41.30 | 48,701 |
2019-01-31 | $24.27 | $24.40 | $24.26 | $24.30 | $41.54 | 62,128 |
2019-01-30 | $24.06 | $24.42 | $24.05 | $24.35 | $41.62 | 51,185 |
2019-01-29 | $24.04 | $24.09 | $23.99 | $23.99 | $41.01 | 76,327 |
2019-01-28 | $23.98 | $24.09 | $23.98 | $24.02 | $41.06 | 65,308 |
2019-01-25 | $24.06 | $24.24 | $24.06 | $24.18 | $41.33 | 39,048 |
2019-01-24 | $23.78 | $23.89 | $23.71 | $23.82 | $40.72 | 74,354 |
2019-01-23 | $23.79 | $23.85 | $23.68 | $23.77 | $40.63 | 59,103 |
2019-01-22 | $23.78 | $23.85 | $23.60 | $23.60 | $40.34 | 81,765 |
2019-01-18 | $24.09 | $24.24 | $24.09 | $24.24 | $41.44 | 41,084 |
2019-01-17 | $23.79 | $24.15 | $23.79 | $24.11 | $41.21 | 66,150 |
2019-01-16 | $23.88 | $24.04 | $23.88 | $23.95 | $40.94 | 31,601 |
2019-01-15 | $23.81 | $23.90 | $23.77 | $23.85 | $40.77 | 35,335 |
2019-01-14 | $23.58 | $23.75 | $23.58 | $23.70 | $40.51 | 33,164 |
2019-01-11 | $23.63 | $23.81 | $23.63 | $23.74 | $40.58 | 45,378 |
2019-01-10 | $23.64 | $23.85 | $23.64 | $23.77 | $40.63 | 116,152 |
2019-01-09 | $23.56 | $23.77 | $23.56 | $23.62 | $40.38 | 66,187 |
2019-01-08 | $23.31 | $23.41 | $23.25 | $23.31 | $39.85 | 44,796 |
2019-01-07 | $23.00 | $23.22 | $22.99 | $23.09 | $39.47 | 115,401 |
2019-01-04 | $22.71 | $23.11 | $22.71 | $23.01 | $39.33 | 52,470 |
2019-01-03 | $22.36 | $22.42 | $22.25 | $22.30 | $38.12 | 64,379 |
2019-01-02 | $22.23 | $22.56 | $22.23 | $22.51 | $38.48 | 65,754 |
2018-12-31 | $22.66 | $22.89 | $22.66 | $22.76 | $38.90 | 897,812 |
2018-12-28 | $22.77 | $22.84 | $22.67 | $22.79 | $38.96 | 741,574 |
2018-12-27 | $22.22 | $22.60 | $22.20 | $22.53 | $38.51 | 915,749 |
2018-12-26 | $22.09 | $22.65 | $21.96 | $22.65 | $38.72 | 601,202 |
2018-12-24 | $22.08 | $22.31 | $21.94 | $22.06 | $37.71 | 432,809 |
2018-12-21 | $22.45 | $22.61 | $22.17 | $22.22 | $37.74 | 1,340,920 |
2018-12-20 | $22.68 | $22.77 | $22.46 | $22.61 | $38.40 | 1,682,459 |
2018-12-19 | $23.12 | $23.19 | $22.57 | $22.76 | $38.65 | 353,789 |
2018-12-18 | $22.95 | $23.08 | $22.83 | $22.95 | $38.98 | 295,574 |
2018-12-17 | $23.07 | $23.15 | $22.85 | $22.94 | $38.96 | 274,549 |
2018-12-14 | $22.99 | $23.09 | $22.97 | $23.00 | $39.06 | 265,293 |
2018-12-13 | $23.24 | $23.33 | $23.20 | $23.28 | $39.54 | 265,929 |
2018-12-12 | $23.10 | $23.40 | $23.10 | $23.24 | $39.47 | 269,107 |
2018-12-11 | $23.02 | $23.09 | $22.82 | $22.99 | $39.04 | 437,932 |
2018-12-10 | $22.77 | $22.87 | $22.58 | $22.79 | $38.71 | 517,774 |
2018-12-07 | $23.26 | $23.43 | $22.98 | $23.11 | $39.25 | 183,267 |
2018-12-06 | $23.00 | $23.29 | $22.89 | $23.22 | $39.44 | 319,494 |
2018-12-04 | $23.84 | $23.87 | $23.44 | $23.47 | $39.86 | 87,831 |
2018-12-03 | $23.97 | $24.03 | $23.85 | $23.94 | $40.66 | 118,992 |
2018-11-30 | $23.40 | $23.51 | $23.34 | $23.51 | $39.93 | 164,041 |
2018-11-29 | $23.54 | $23.69 | $23.51 | $23.56 | $40.01 | 116,378 |
2018-11-28 | $23.39 | $23.80 | $23.33 | $23.79 | $40.40 | 108,712 |
2018-11-27 | $23.25 | $23.41 | $23.25 | $23.39 | $39.72 | 165,650 |
2018-11-26 | $23.31 | $23.45 | $23.31 | $23.44 | $39.81 | 83,258 |
2018-11-23 | $23.05 | $23.18 | $23.05 | $23.12 | $39.27 | 53,406 |
2018-11-21 | $23.15 | $23.21 | $23.08 | $23.11 | $39.25 | 133,049 |
2018-11-20 | $22.88 | $22.93 | $22.69 | $22.70 | $38.55 | 122,502 |
2018-11-19 | $23.29 | $23.34 | $23.10 | $23.17 | $39.35 | 174,937 |
2018-11-16 | $23.29 | $23.53 | $23.29 | $23.53 | $39.96 | 207,508 |
2018-11-15 | $23.16 | $23.50 | $23.13 | $23.44 | $39.81 | 173,668 |
2018-11-14 | $23.24 | $23.29 | $22.97 | $23.16 | $39.33 | 53,137 |
2018-11-13 | $23.29 | $23.44 | $23.26 | $23.33 | $39.62 | 27,745 |
2018-11-12 | $23.40 | $23.42 | $23.15 | $23.17 | $39.35 | 34,146 |
2018-11-09 | $23.39 | $23.40 | $23.24 | $23.34 | $39.64 | 23,117 |
2018-11-08 | $23.70 | $23.73 | $23.48 | $23.57 | $40.03 | 26,710 |
2018-11-07 | $23.76 | $23.81 | $23.61 | $23.81 | $40.44 | 66,807 |
2018-11-06 | $23.28 | $23.45 | $23.28 | $23.45 | $39.83 | 52,794 |
2018-11-05 | $23.24 | $23.33 | $23.20 | $23.31 | $39.59 | 102,125 |
2018-11-02 | $23.39 | $23.49 | $23.12 | $23.31 | $39.59 | 126,161 |
2018-11-01 | $23.00 | $23.23 | $22.99 | $23.22 | $39.44 | 73,451 |
2018-10-31 | $22.70 | $22.77 | $22.63 | $22.71 | $38.57 | 43,518 |
2018-10-30 | $22.30 | $22.56 | $22.30 | $22.56 | $38.31 | 123,721 |
2018-10-29 | $22.51 | $22.55 | $22.00 | $22.18 | $37.67 | 46,266 |
2018-10-26 | $22.11 | $22.40 | $22.05 | $22.31 | $37.89 | 53,149 |
2018-10-25 | $22.33 | $22.54 | $22.32 | $22.47 | $38.16 | 61,211 |
2018-10-24 | $22.74 | $22.76 | $22.33 | $22.35 | $37.96 | 35,327 |
2018-10-23 | $22.65 | $22.92 | $22.60 | $22.92 | $38.93 | 53,738 |
2018-10-22 | $23.20 | $23.22 | $23.08 | $23.17 | $39.35 | 26,842 |
2018-10-19 | $23.13 | $23.28 | $23.07 | $23.16 | $39.33 | 65,793 |
2018-10-18 | $23.13 | $23.17 | $22.86 | $22.96 | $38.99 | 75,320 |
2018-10-17 | $23.16 | $23.22 | $23.01 | $23.17 | $39.35 | 132,515 |
2018-10-16 | $23.07 | $23.24 | $23.02 | $23.23 | $39.45 | 91,286 |
2018-10-15 | $22.93 | $23.07 | $22.93 | $22.96 | $38.99 | 89,020 |
2018-10-12 | $23.03 | $23.08 | $22.79 | $23.03 | $39.11 | 29,746 |
2018-10-11 | $22.86 | $23.03 | $22.61 | $22.81 | $38.74 | 34,491 |
2018-10-10 | $23.56 | $23.70 | $23.11 | $23.11 | $39.25 | 45,867 |
2018-10-09 | $23.53 | $23.67 | $23.52 | $23.65 | $40.17 | 15,354 |
2018-10-08 | $23.63 | $23.73 | $23.53 | $23.73 | $40.30 | 29,639 |
2018-10-05 | $23.95 | $23.99 | $23.77 | $23.88 | $40.56 | 42,641 |
2018-10-04 | $24.04 | $24.05 | $23.85 | $23.93 | $40.64 | 37,170 |
2018-10-03 | $24.30 | $24.36 | $24.17 | $24.18 | $41.07 | 27,063 |
2018-10-02 | $24.27 | $24.42 | $24.27 | $24.37 | $41.39 | 27,970 |
2018-10-01 | $24.62 | $24.73 | $24.62 | $24.70 | $41.95 | 20,441 |
2018-09-28 | $24.69 | $24.84 | $24.65 | $24.70 | $41.95 | 24,128 |
2018-09-27 | $24.69 | $24.83 | $24.69 | $24.74 | $42.02 | 23,848 |
2018-09-26 | $24.71 | $25.01 | $24.71 | $24.75 | $42.03 | 21,607 |
2018-09-25 | $24.84 | $24.84 | $24.74 | $24.78 | $42.08 | 19,420 |
2018-09-24 | $24.91 | $24.92 | $24.85 | $24.89 | $41.99 | 29,959 |
2018-09-21 | $24.99 | $25.06 | $24.98 | $25.02 | $42.21 | 13,164 |
2018-09-20 | $24.87 | $24.99 | $24.85 | $24.98 | $42.14 | 21,403 |
2018-09-19 | $24.79 | $24.88 | $24.79 | $24.85 | $41.92 | 20,725 |
2018-09-18 | $24.64 | $24.73 | $24.59 | $24.72 | $41.71 | 23,926 |
2018-09-17 | $24.45 | $24.55 | $24.44 | $24.44 | $41.23 | 17,059 |
2018-09-14 | $24.46 | $24.55 | $24.38 | $24.45 | $41.25 | 31,341 |
2018-09-13 | $24.51 | $24.53 | $24.37 | $24.49 | $41.32 | 28,138 |
2018-09-12 | $24.11 | $24.35 | $24.11 | $24.33 | $41.05 | 67,289 |
2018-09-11 | $23.93 | $24.05 | $23.87 | $24.05 | $40.57 | 30,950 |
2018-09-10 | $24.08 | $24.10 | $23.95 | $24.01 | $40.51 | 33,337 |
2018-09-07 | $24.04 | $24.15 | $23.90 | $24.00 | $40.49 | 26,865 |
2018-09-06 | $24.38 | $24.42 | $24.21 | $24.32 | $41.03 | 32,289 |
2018-09-05 | $24.58 | $24.58 | $24.47 | $24.55 | $41.42 | 28,856 |
2018-09-04 | $24.88 | $24.91 | $24.82 | $24.90 | $42.01 | 20,545 |
2018-08-31 | $25.14 | $25.20 | $25.01 | $25.10 | $42.35 | 21,179 |
2018-08-30 | $25.34 | $25.35 | $25.18 | $25.24 | $42.58 | 24,207 |
2018-08-29 | $25.38 | $25.60 | $25.38 | $25.59 | $43.17 | 66,901 |
2018-08-28 | $25.41 | $25.42 | $25.26 | $25.31 | $42.70 | 47,788 |
2018-08-27 | $25.25 | $25.35 | $25.22 | $25.32 | $42.72 | 26,728 |
2018-08-24 | $25.00 | $25.07 | $24.93 | $25.05 | $42.26 | 20,350 |
2018-08-23 | $24.98 | $25.00 | $24.86 | $24.88 | $41.98 | 53,674 |
2018-08-22 | $25.29 | $25.30 | $25.20 | $25.24 | $42.58 | 49,651 |
2018-08-21 | $25.32 | $25.33 | $25.22 | $25.26 | $42.62 | 214,121 |
2018-08-20 | $25.30 | $25.35 | $25.25 | $25.31 | $42.70 | 155,857 |
2018-08-17 | $25.08 | $25.35 | $25.06 | $25.31 | $42.70 | 2,400,154 |
2018-08-16 | $25.09 | $25.14 | $25.04 | $25.05 | $42.26 | 2,748,579 |
2018-08-15 | $24.75 | $24.88 | $24.69 | $24.81 | $41.86 | 2,899,381 |
2018-08-14 | $25.00 | $25.24 | $24.99 | $25.03 | $42.23 | 3,707,890 |
2018-08-13 | $24.98 | $25.00 | $24.97 | $24.97 | $42.13 | 28,750 |
2018-08-10 | $25.52 | $25.52 | $25.52 | $25.52 | $43.05 | 0 |
2018-08-09 | $25.52 | $25.52 | $25.52 | $25.52 | $43.05 | 0 |
2018-08-08 | $25.52 | $25.52 | $25.52 | $25.52 | $43.05 | 95 |
JPMorgan BetaBuilders Developed Asia-ex Japan ETF (BBAX) News Headlines
Recent JPMorgan BetaBuilders Developed Asia-ex Japan ETF (BBAX) News
Similar Companies to JPMorgan BetaBuilders Developed Asia-ex Japan ETF (BBAX) 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 | -- | -- | -- |