JPMorgan BetaBuilders Developed Asia-ex Japan ETF (BBAX) Exchange: BATS

Data as of April 23, 2024

$47.00 ($0.52) 1.12%

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 April 23, 2024
Open $46.59
Previous Close $47.00
High $47.06
Low $46.58
Adjusted Open $46.59
Previous Adjusted Close $47.00
Adjusted High $47.06
Adjusted Low $46.58

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.

Historical Stock Data for JPMorgan BetaBuilders Developed Asia-ex Japan ETF (BBAX)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.