JPMorgan BetaBuilders Canada ETF (BBCA) Exchange: BATS
Data as of Aug. 19, 2025
$80.00 ($-0.45) -0.56%
JPMorgan BetaBuilders Canada ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders Canada ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $80.12 |
Previous Close | $80.00 |
High | $80.28 |
Low | $79.63 |
Adjusted Open | $80.12 |
Previous Adjusted Close | $80.00 |
Adjusted High | $80.28 |
Adjusted Low | $79.63 |
About JPMorgan BetaBuilders Canada ETF (BBCA)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the Morningstar® Canada 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 which consists of stocks traded primarily on the Toronto Stock Exchange. The Underlying Index targets 85% of those stocks by market capitalization, and primarily includes large- and mid-cap companies. Components of the Underlying Index are allocated across various sectors, including the financials and energy sectors. However, the components of the Underlying Index and the 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 $937.07 million to $113.13 billion and the Underlying Index included 94 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 overvalued. 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 Canada ETF (BBCA)
Historical Stock Data for JPMorgan BetaBuilders Canada ETF (BBCA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-01 | $80.12 | $80.28 | $79.63 | $80.00 | $80.00 | 469,231 |
2025-07-31 | $80.72 | $81.21 | $80.29 | $80.45 | $80.45 | 312,201 |
2025-07-30 | $81.42 | $81.64 | $80.58 | $80.80 | $80.80 | 227,364 |
2025-07-29 | $81.60 | $81.73 | $81.32 | $81.58 | $81.58 | 244,521 |
2025-07-28 | $81.79 | $81.80 | $81.39 | $81.51 | $81.51 | 409,094 |
2025-07-25 | $81.53 | $82.02 | $81.52 | $81.93 | $81.93 | 167,549 |
2025-07-24 | $81.90 | $82.33 | $81.85 | $81.91 | $81.91 | 195,675 |
2025-07-23 | $82.34 | $82.55 | $82.05 | $82.33 | $82.33 | 305,901 |
2025-07-22 | $81.53 | $82.15 | $81.45 | $82.12 | $82.12 | 191,739 |
2025-07-21 | $81.62 | $81.90 | $81.44 | $81.46 | $81.46 | 224,842 |
2025-07-18 | $81.95 | $81.95 | $81.18 | $81.32 | $81.32 | 149,449 |
2025-07-17 | $80.58 | $81.58 | $80.54 | $81.48 | $81.48 | 1,121,837 |
2025-07-16 | $80.48 | $81.03 | $80.11 | $81.01 | $81.01 | 346,255 |
2025-07-15 | $81.36 | $81.36 | $80.32 | $80.44 | $80.44 | 468,919 |
2025-07-14 | $80.49 | $81.10 | $80.36 | $81.08 | $81.08 | 696,771 |
2025-07-11 | $80.65 | $80.76 | $80.33 | $80.56 | $80.56 | 2,773,154 |
2025-07-10 | $80.57 | $81.08 | $80.33 | $80.99 | $80.99 | 127,405 |
2025-07-09 | $80.60 | $80.64 | $80.31 | $80.50 | $80.50 | 123,848 |
2025-07-08 | $80.91 | $80.91 | $80.18 | $80.33 | $80.33 | 151,055 |
2025-07-07 | $81.17 | $81.25 | $80.51 | $80.75 | $80.75 | 259,829 |
2025-07-03 | $80.97 | $81.50 | $80.96 | $81.47 | $81.47 | 251,565 |
2025-07-02 | $80.58 | $80.89 | $80.19 | $80.85 | $80.85 | 225,137 |
2025-07-01 | $80.57 | $80.90 | $80.36 | $80.73 | $80.73 | 469,154 |
2025-06-30 | $79.95 | $80.73 | $79.83 | $80.70 | $80.70 | 245,833 |
2025-06-27 | $80.03 | $80.38 | $79.25 | $79.72 | $79.72 | 224,743 |
2025-06-26 | $79.75 | $80.33 | $79.51 | $80.18 | $80.18 | 332,172 |
2025-06-25 | $79.54 | $79.54 | $79.02 | $79.17 | $79.17 | 208,141 |
2025-06-24 | $79.46 | $79.92 | $79.28 | $79.70 | $79.70 | 1,186,964 |
2025-06-23 | $79.07 | $79.80 | $79.00 | $79.66 | $79.66 | 303,798 |
2025-06-20 | $79.82 | $79.85 | $79.20 | $79.22 | $79.22 | 182,382 |
2025-06-18 | $80.13 | $80.13 | $79.63 | $79.68 | $79.68 | 286,163 |
2025-06-17 | $80.53 | $80.53 | $79.75 | $79.91 | $79.91 | 323,697 |
2025-06-16 | $80.71 | $81.05 | $80.22 | $80.44 | $80.44 | 616,377 |
2025-06-13 | $80.26 | $80.56 | $79.82 | $80.12 | $80.12 | 179,705 |
2025-06-12 | $79.99 | $80.36 | $79.93 | $80.32 | $80.32 | 117,827 |
2025-06-11 | $80.00 | $80.02 | $79.40 | $79.83 | $79.83 | 210,819 |
2025-06-10 | $79.44 | $79.54 | $79.15 | $79.45 | $79.45 | 183,866 |
2025-06-09 | $79.48 | $79.53 | $78.91 | $79.14 | $79.14 | 355,163 |
2025-06-06 | $79.46 | $79.74 | $79.26 | $79.37 | $79.37 | 194,820 |
2025-06-05 | $79.45 | $79.56 | $79.17 | $79.27 | $79.27 | 268,707 |
2025-06-04 | $79.40 | $79.54 | $79.09 | $79.17 | $79.17 | 148,784 |
2025-06-03 | $79.06 | $79.47 | $78.95 | $79.30 | $79.30 | 126,477 |
2025-06-02 | $78.98 | $79.51 | $78.68 | $79.44 | $79.44 | 128,419 |
2025-05-30 | $78.31 | $78.79 | $78.11 | $78.75 | $78.75 | 138,465 |
2025-05-29 | $79.08 | $79.08 | $78.06 | $78.36 | $78.36 | 412,570 |
2025-05-28 | $78.23 | $78.59 | $78.21 | $78.35 | $78.35 | 129,197 |
2025-05-27 | $78.26 | $78.78 | $78.20 | $78.40 | $78.40 | 242,174 |
2025-05-23 | $76.83 | $78.03 | $76.83 | $77.85 | $77.85 | 185,306 |
2025-05-22 | $76.63 | $77.32 | $76.63 | $77.10 | $77.10 | 136,807 |
2025-05-21 | $77.30 | $77.54 | $76.92 | $77.00 | $77.00 | 319,095 |
2025-05-20 | $77.22 | $77.54 | $77.12 | $77.39 | $77.39 | 162,740 |
2025-05-19 | $76.51 | $77.27 | $76.51 | $77.09 | $77.09 | 320,800 |
2025-05-16 | $76.68 | $76.91 | $76.54 | $76.84 | $76.84 | 139,695 |
2025-05-15 | $76.07 | $76.82 | $75.94 | $76.75 | $76.75 | 854,038 |
2025-05-14 | $75.89 | $76.08 | $75.57 | $76.07 | $76.07 | 813,029 |
2025-05-13 | $75.50 | $76.05 | $75.47 | $75.91 | $75.91 | 226,694 |
2025-05-12 | $75.95 | $76.03 | $75.16 | $75.41 | $75.41 | 328,440 |
2025-05-09 | $75.38 | $75.53 | $74.81 | $75.15 | $75.15 | 193,493 |
2025-05-08 | $75.23 | $75.43 | $74.90 | $75.06 | $75.06 | 316,756 |
2025-05-07 | $75.05 | $75.57 | $74.94 | $75.24 | $75.24 | 576,634 |
2025-05-06 | $74.90 | $75.21 | $74.73 | $75.04 | $75.04 | 240,048 |
2025-05-05 | $74.94 | $75.27 | $74.77 | $74.92 | $74.92 | 104,258 |
2025-05-02 | $75.01 | $75.30 | $74.76 | $75.17 | $75.17 | 241,809 |
2025-05-01 | $74.45 | $74.85 | $74.24 | $74.28 | $74.28 | 277,804 |
2025-04-30 | $73.97 | $74.68 | $73.38 | $74.51 | $74.51 | 966,318 |
2025-04-29 | $74.20 | $74.58 | $73.97 | $74.51 | $74.51 | 152,305 |
2025-04-28 | $73.84 | $74.39 | $73.84 | $74.32 | $74.32 | 87,324 |
2025-04-25 | $72.83 | $73.85 | $72.83 | $73.79 | $73.79 | 191,995 |
2025-04-24 | $73.22 | $73.83 | $72.92 | $73.80 | $73.80 | 166,731 |
2025-04-23 | $73.35 | $73.76 | $72.73 | $72.85 | $72.85 | 285,678 |
2025-04-22 | $72.24 | $72.99 | $72.21 | $72.65 | $72.65 | 158,159 |
2025-04-21 | $72.12 | $72.28 | $71.00 | $71.59 | $71.59 | 120,954 |
2025-04-17 | $71.73 | $72.47 | $71.55 | $72.05 | $72.05 | 230,824 |
2025-04-16 | $71.26 | $72.02 | $71.03 | $71.61 | $71.61 | 561,423 |
2025-04-15 | $70.95 | $71.66 | $70.94 | $71.14 | $71.14 | 217,015 |
2025-04-14 | $70.72 | $71.37 | $70.39 | $71.04 | $71.04 | 406,730 |
2025-04-11 | $68.72 | $70.40 | $68.58 | $70.14 | $70.14 | 868,773 |
2025-04-10 | $68.27 | $68.67 | $66.93 | $68.08 | $68.08 | 392,270 |
2025-04-09 | $65.17 | $69.81 | $64.77 | $69.50 | $69.50 | 333,425 |
2025-04-08 | $68.31 | $68.45 | $64.83 | $65.42 | $65.42 | 617,247 |
2025-04-07 | $65.06 | $68.55 | $64.65 | $66.41 | $66.41 | 930,549 |
2025-04-04 | $68.86 | $69.14 | $66.96 | $67.47 | $67.47 | 576,991 |
2025-04-03 | $71.87 | $72.78 | $71.34 | $71.43 | $71.43 | 317,246 |
2025-04-02 | $71.46 | $73.08 | $71.34 | $73.03 | $73.03 | 411,036 |
2025-04-01 | $71.53 | $72.34 | $70.93 | $72.30 | $72.30 | 202,737 |
2025-03-31 | $70.45 | $71.79 | $70.34 | $71.56 | $71.56 | 604,061 |
2025-03-28 | $72.20 | $72.23 | $71.18 | $71.22 | $71.22 | 148,648 |
2025-03-27 | $72.38 | $72.56 | $71.98 | $72.41 | $72.41 | 141,329 |
2025-03-26 | $73.20 | $73.51 | $72.34 | $72.59 | $72.59 | 243,798 |
2025-03-25 | $73.11 | $73.51 | $72.99 | $73.16 | $73.16 | 130,547 |
2025-03-24 | $72.18 | $73.28 | $72.18 | $73.03 | $72.82 | 160,265 |
2025-03-21 | $71.49 | $71.96 | $71.25 | $71.92 | $71.71 | 188,739 |
2025-03-20 | $71.65 | $72.41 | $71.41 | $72.26 | $72.05 | 147,269 |
2025-03-19 | $71.44 | $72.36 | $71.44 | $72.15 | $71.94 | 390,444 |
2025-03-18 | $71.54 | $71.61 | $70.79 | $71.30 | $71.30 | 167,109 |
2025-03-17 | $70.72 | $71.69 | $70.71 | $71.62 | $71.62 | 172,907 |
2025-03-14 | $69.75 | $70.63 | $69.55 | $70.61 | $70.61 | 155,198 |
2025-03-13 | $70.01 | $70.08 | $68.93 | $69.15 | $69.15 | 199,414 |
2025-03-12 | $69.89 | $70.48 | $69.42 | $70.09 | $70.09 | 398,602 |
2025-03-11 | $70.02 | $70.23 | $68.80 | $69.52 | $69.52 | 463,170 |
2025-03-10 | $70.23 | $70.46 | $69.37 | $69.91 | $69.91 | 230,367 |
2025-03-07 | $70.56 | $71.46 | $70.08 | $71.26 | $71.26 | 579,509 |
2025-03-06 | $70.85 | $71.97 | $70.67 | $71.00 | $71.00 | 218,120 |
2025-03-05 | $70.53 | $71.69 | $70.44 | $71.62 | $71.62 | 497,822 |
2025-03-04 | $70.64 | $70.93 | $69.41 | $70.15 | $70.15 | 296,424 |
2025-03-03 | $73.12 | $73.33 | $70.86 | $71.29 | $71.29 | 276,879 |
2025-02-28 | $71.47 | $72.65 | $71.47 | $72.65 | $72.65 | 185,131 |
2025-02-27 | $72.63 | $72.66 | $71.78 | $71.81 | $71.81 | 204,706 |
2025-02-26 | $72.57 | $73.10 | $72.45 | $72.81 | $72.81 | 275,383 |
2025-02-25 | $72.91 | $72.99 | $71.88 | $72.62 | $72.62 | 2,311,142 |
2025-02-24 | $73.08 | $73.20 | $72.51 | $72.61 | $72.61 | 2,434,049 |
2025-02-21 | $74.11 | $74.12 | $72.77 | $72.84 | $72.84 | 183,545 |
2025-02-20 | $74.15 | $74.39 | $73.83 | $74.09 | $74.09 | 124,190 |
2025-02-19 | $73.97 | $74.24 | $73.80 | $74.22 | $74.22 | 130,868 |
2025-02-18 | $74.00 | $74.57 | $73.75 | $74.51 | $74.51 | 161,494 |
2025-02-14 | $74.74 | $74.76 | $74.06 | $74.08 | $74.08 | 209,254 |
2025-02-13 | $73.76 | $74.69 | $73.72 | $74.69 | $74.69 | 446,674 |
2025-02-12 | $73.34 | $73.97 | $73.30 | $73.68 | $73.68 | 346,930 |
2025-02-11 | $73.51 | $74.04 | $73.26 | $73.92 | $73.92 | 404,449 |
2025-02-10 | $73.83 | $74.03 | $73.57 | $73.81 | $73.81 | 437,722 |
2025-02-07 | $73.41 | $73.62 | $73.05 | $73.31 | $73.31 | 237,497 |
2025-02-06 | $73.40 | $73.57 | $72.95 | $73.43 | $73.43 | 523,964 |
2025-02-05 | $72.88 | $73.42 | $72.67 | $73.35 | $73.35 | 864,648 |
2025-02-04 | $72.04 | $72.97 | $72.04 | $72.63 | $72.63 | 254,255 |
2025-02-03 | $70.68 | $71.68 | $69.52 | $71.36 | $71.36 | 361,701 |
2025-01-31 | $73.26 | $73.83 | $72.24 | $72.30 | $72.30 | 303,986 |
2025-01-30 | $73.33 | $73.97 | $72.88 | $73.37 | $73.37 | 274,610 |
2025-01-29 | $72.57 | $72.96 | $72.42 | $72.77 | $72.77 | 218,000 |
2025-01-28 | $72.58 | $72.78 | $72.44 | $72.75 | $72.75 | 126,982 |
2025-01-27 | $72.05 | $72.55 | $72.05 | $72.51 | $72.51 | 490,868 |
2025-01-24 | $72.80 | $72.96 | $72.70 | $72.83 | $72.83 | 144,893 |
2025-01-23 | $72.23 | $72.72 | $72.19 | $72.66 | $72.66 | 250,015 |
2025-01-22 | $72.32 | $72.45 | $72.12 | $72.15 | $72.15 | 190,569 |
2025-01-21 | $71.49 | $72.41 | $71.45 | $72.40 | $72.40 | 158,999 |
2025-01-17 | $70.89 | $71.45 | $70.89 | $71.11 | $71.11 | 149,139 |
2025-01-16 | $70.83 | $71.05 | $70.63 | $70.81 | $70.81 | 253,857 |
2025-01-15 | $71.11 | $71.23 | $70.71 | $71.02 | $71.02 | 395,433 |
2025-01-14 | $70.00 | $70.34 | $69.79 | $70.23 | $70.23 | 151,992 |
2025-01-13 | $69.69 | $70.14 | $69.69 | $69.94 | $69.94 | 274,296 |
2025-01-10 | $71.03 | $71.07 | $70.06 | $70.31 | $70.31 | 255,903 |
2025-01-08 | $70.87 | $71.44 | $70.77 | $71.35 | $71.35 | 710,165 |
2025-01-07 | $71.81 | $72.08 | $70.95 | $71.11 | $71.11 | 183,880 |
2025-01-06 | $71.89 | $72.02 | $71.32 | $71.49 | $71.49 | 187,505 |
2025-01-03 | $71.06 | $71.22 | $70.75 | $71.10 | $71.10 | 148,546 |
2025-01-02 | $70.79 | $71.07 | $70.43 | $70.78 | $70.78 | 229,302 |
2024-12-31 | $70.29 | $70.65 | $70.25 | $70.59 | $70.59 | 192,845 |
2024-12-30 | $70.24 | $70.56 | $69.71 | $70.33 | $70.33 | 182,778 |
2024-12-27 | $70.50 | $70.89 | $70.16 | $70.53 | $70.53 | 173,970 |
2024-12-26 | $70.60 | $70.97 | $70.60 | $70.85 | $70.85 | 212,949 |
2024-12-24 | $70.82 | $70.87 | $70.38 | $70.75 | $70.75 | 86,529 |
2024-12-23 | $70.50 | $71.25 | $70.25 | $71.25 | $70.68 | 235,727 |
2024-12-20 | $69.66 | $71.20 | $69.56 | $70.68 | $70.12 | 364,533 |
2024-12-19 | $70.82 | $70.97 | $70.08 | $70.12 | $69.56 | 351,873 |
2024-12-18 | $72.49 | $72.53 | $70.18 | $70.34 | $69.78 | 383,675 |
2024-12-17 | $72.59 | $72.60 | $72.39 | $72.55 | $71.97 | 178,277 |
2024-12-16 | $73.23 | $73.30 | $72.76 | $72.90 | $72.32 | 162,338 |
2024-12-13 | $73.70 | $73.71 | $73.18 | $73.32 | $72.73 | 272,916 |
2024-12-12 | $74.36 | $74.46 | $73.68 | $73.71 | $73.12 | 140,585 |
2024-12-11 | $74.38 | $74.87 | $74.38 | $74.74 | $74.14 | 425,699 |
2024-12-10 | $74.55 | $74.55 | $74.19 | $74.20 | $73.61 | 226,581 |
2024-12-09 | $75.38 | $75.41 | $74.48 | $74.50 | $73.90 | 112,309 |
2024-12-06 | $75.42 | $75.42 | $74.78 | $74.91 | $74.31 | 181,522 |
2024-12-05 | $75.20 | $75.62 | $75.14 | $75.48 | $74.88 | 184,293 |
2024-12-04 | $75.30 | $75.48 | $74.90 | $75.13 | $74.53 | 218,742 |
2024-12-03 | $75.31 | $75.52 | $74.93 | $75.07 | $74.47 | 402,295 |
2024-12-02 | $75.50 | $75.50 | $74.69 | $75.18 | $74.58 | 272,056 |
2024-11-29 | $75.11 | $75.49 | $75.01 | $75.45 | $74.85 | 95,495 |
2024-11-27 | $74.54 | $75.02 | $74.54 | $74.92 | $74.32 | 119,781 |
2024-11-26 | $73.89 | $74.50 | $73.77 | $74.47 | $73.88 | 413,436 |
2024-11-25 | $75.23 | $75.32 | $74.73 | $74.87 | $74.27 | 305,298 |
2024-11-22 | $75.04 | $75.08 | $74.80 | $75.00 | $74.40 | 348,554 |
2024-11-21 | $74.06 | $74.89 | $73.74 | $74.83 | $74.23 | 173,937 |
2024-11-20 | $73.60 | $73.70 | $73.22 | $73.70 | $73.11 | 124,977 |
2024-11-19 | $72.93 | $73.71 | $72.89 | $73.70 | $73.11 | 195,568 |
2024-11-18 | $73.00 | $73.50 | $72.99 | $73.33 | $72.74 | 150,691 |
2024-11-15 | $73.20 | $73.20 | $72.56 | $72.80 | $72.80 | 265,259 |
2024-11-14 | $73.99 | $73.99 | $73.36 | $73.42 | $73.42 | 241,887 |
2024-11-13 | $73.36 | $73.61 | $73.21 | $73.56 | $73.56 | 133,728 |
2024-11-12 | $73.48 | $73.89 | $73.28 | $73.58 | $73.58 | 205,270 |
2024-11-11 | $73.14 | $73.52 | $73.10 | $73.15 | $73.15 | 170,755 |
2024-11-08 | $73.00 | $73.07 | $72.65 | $72.94 | $72.94 | 130,072 |
2024-11-07 | $72.88 | $73.66 | $72.88 | $73.50 | $73.50 | 188,810 |
2024-11-06 | $71.81 | $72.52 | $71.44 | $72.44 | $72.44 | 131,220 |
2024-11-05 | $71.59 | $72.15 | $71.42 | $72.11 | $72.11 | 137,432 |
2024-11-04 | $71.47 | $71.68 | $71.03 | $71.32 | $71.32 | 156,295 |
2024-11-01 | $71.22 | $71.41 | $70.83 | $70.97 | $70.97 | 260,400 |
2024-10-31 | $71.63 | $71.63 | $70.57 | $70.80 | $70.80 | 170,133 |
2024-10-30 | $71.76 | $72.04 | $71.54 | $71.89 | $71.89 | 119,881 |
2024-10-29 | $72.02 | $72.22 | $71.66 | $71.95 | $71.95 | 132,303 |
2024-10-28 | $71.54 | $72.20 | $71.54 | $72.17 | $72.17 | 441,489 |
2024-10-25 | $72.30 | $72.30 | $71.68 | $71.73 | $71.73 | 140,225 |
2024-10-24 | $72.64 | $72.64 | $71.59 | $72.16 | $72.16 | 211,394 |
2024-10-23 | $72.38 | $72.68 | $71.94 | $72.36 | $72.36 | 301,786 |
2024-10-22 | $72.69 | $72.85 | $72.31 | $72.81 | $72.81 | 160,414 |
2024-10-21 | $73.01 | $73.39 | $72.64 | $72.77 | $72.77 | 133,467 |
2024-10-18 | $73.10 | $73.29 | $72.87 | $73.22 | $73.22 | 112,630 |
2024-10-17 | $72.85 | $73.05 | $72.75 | $72.90 | $72.90 | 132,014 |
2024-10-16 | $72.35 | $72.94 | $72.35 | $72.77 | $72.77 | 141,043 |
2024-10-15 | $72.10 | $72.33 | $71.93 | $72.21 | $72.21 | 91,140 |
2024-10-14 | $72.28 | $72.57 | $72.28 | $72.50 | $72.50 | 84,715 |
2024-10-11 | $71.94 | $72.67 | $71.94 | $72.48 | $72.48 | 108,676 |
2024-10-10 | $71.70 | $72.14 | $71.52 | $72.04 | $72.04 | 86,668 |
2024-10-09 | $71.53 | $72.07 | $71.50 | $72.01 | $72.01 | 270,127 |
2024-10-08 | $71.74 | $71.97 | $71.51 | $71.87 | $71.87 | 146,654 |
2024-10-07 | $72.31 | $72.44 | $71.71 | $72.06 | $72.06 | 214,378 |
2024-10-04 | $71.97 | $72.59 | $71.97 | $72.55 | $72.55 | 99,565 |
2024-10-03 | $71.98 | $72.22 | $71.65 | $71.97 | $71.97 | 160,359 |
2024-10-02 | $72.62 | $72.89 | $72.26 | $72.42 | $72.42 | 536,027 |
2024-10-01 | $72.15 | $72.62 | $71.98 | $72.52 | $72.52 | 188,810 |
2024-09-30 | $72.13 | $72.36 | $71.71 | $72.29 | $72.29 | 96,053 |
2024-09-27 | $72.61 | $72.74 | $72.14 | $72.19 | $72.19 | 127,710 |
2024-09-26 | $72.37 | $72.79 | $72.24 | $72.53 | $72.53 | 176,111 |
2024-09-25 | $72.46 | $72.54 | $72.11 | $72.15 | $72.15 | 506,411 |
2024-09-24 | $72.44 | $72.61 | $72.18 | $72.52 | $72.52 | 134,748 |
2024-09-23 | $72.24 | $72.57 | $72.15 | $72.45 | $72.02 | 395,687 |
2024-09-20 | $71.79 | $72.09 | $71.54 | $72.05 | $71.62 | 92,973 |
2024-09-19 | $72.15 | $72.17 | $71.44 | $72.08 | $71.65 | 191,214 |
2024-09-18 | $71.21 | $71.86 | $70.93 | $70.98 | $70.56 | 123,112 |
2024-09-17 | $71.64 | $71.81 | $71.16 | $71.39 | $70.97 | 113,513 |
2024-09-16 | $71.33 | $71.58 | $71.00 | $71.51 | $71.09 | 97,691 |
2024-09-13 | $71.10 | $71.36 | $70.92 | $71.06 | $70.64 | 100,092 |
2024-09-12 | $70.45 | $70.88 | $70.20 | $70.84 | $70.42 | 213,601 |
2024-09-11 | $69.56 | $70.25 | $68.83 | $70.21 | $69.80 | 320,224 |
2024-09-10 | $69.63 | $69.63 | $68.81 | $69.41 | $69.00 | 220,936 |
2024-09-09 | $69.39 | $70.34 | $69.39 | $69.84 | $69.43 | 530,524 |
2024-09-06 | $69.70 | $70.20 | $68.56 | $68.94 | $68.94 | 295,489 |
2024-09-05 | $70.09 | $70.29 | $69.66 | $69.73 | $69.73 | 180,735 |
2024-09-04 | $69.52 | $70.29 | $69.52 | $69.93 | $69.93 | 289,170 |
2024-09-03 | $70.06 | $70.28 | $69.55 | $69.74 | $69.74 | 237,644 |
2024-08-30 | $70.51 | $70.99 | $70.19 | $70.91 | $70.91 | 131,529 |
2024-08-29 | $70.46 | $70.94 | $70.37 | $70.45 | $70.45 | 186,989 |
2024-08-28 | $70.45 | $70.61 | $70.00 | $70.22 | $70.22 | 118,598 |
2024-08-27 | $70.64 | $70.85 | $70.37 | $70.70 | $70.70 | 120,128 |
2024-08-26 | $70.73 | $71.02 | $70.66 | $70.75 | $70.75 | 107,482 |
2024-08-23 | $69.80 | $70.66 | $69.70 | $70.44 | $70.44 | 111,055 |
2024-08-22 | $69.42 | $69.49 | $69.03 | $69.24 | $69.24 | 162,068 |
2024-08-21 | $69.59 | $69.62 | $69.26 | $69.49 | $69.49 | 155,154 |
2024-08-20 | $69.36 | $69.36 | $68.94 | $69.11 | $69.11 | 145,612 |
2024-08-19 | $68.89 | $69.47 | $68.89 | $69.27 | $69.27 | 98,876 |
2024-08-16 | $68.44 | $68.87 | $68.44 | $68.81 | $68.81 | 143,694 |
2024-08-15 | $68.19 | $68.73 | $68.19 | $68.53 | $68.53 | 144,707 |
2024-08-14 | $67.23 | $67.79 | $67.23 | $67.75 | $67.75 | 250,045 |
2024-08-13 | $66.45 | $67.38 | $66.45 | $67.32 | $67.32 | 302,855 |
2024-08-12 | $66.45 | $66.69 | $66.26 | $66.47 | $66.47 | 136,963 |
2024-08-09 | $66.05 | $66.39 | $65.77 | $66.32 | $66.32 | 153,802 |
2024-08-08 | $65.27 | $66.21 | $65.09 | $66.05 | $66.05 | 185,112 |
2024-08-07 | $65.89 | $65.99 | $64.73 | $64.92 | $64.92 | 318,303 |
2024-08-06 | $63.90 | $65.20 | $63.76 | $64.90 | $64.90 | 345,015 |
2024-08-05 | $62.78 | $64.28 | $62.71 | $64.00 | $64.00 | 493,150 |
2024-08-02 | $65.66 | $65.85 | $64.60 | $65.13 | $65.13 | 310,161 |
2024-08-01 | $67.60 | $68.14 | $66.25 | $66.59 | $66.59 | 346,306 |
2024-07-31 | $67.70 | $68.43 | $67.56 | $68.08 | $68.08 | 346,831 |
2024-07-30 | $66.83 | $67.28 | $66.83 | $67.05 | $67.05 | 275,461 |
2024-07-29 | $67.16 | $67.16 | $66.64 | $66.86 | $66.86 | 142,412 |
2024-07-26 | $66.97 | $67.20 | $66.74 | $67.07 | $67.07 | 169,900 |
2024-07-25 | $66.06 | $66.98 | $66.06 | $66.51 | $66.51 | 2,113,026 |
2024-07-24 | $66.94 | $67.21 | $66.55 | $66.58 | $66.58 | 677,189 |
2024-07-23 | $67.24 | $67.41 | $67.15 | $67.18 | $67.18 | 303,935 |
2024-07-22 | $67.25 | $67.61 | $66.95 | $67.51 | $67.51 | 358,733 |
2024-07-19 | $66.71 | $67.40 | $66.71 | $67.10 | $67.10 | 237,008 |
2024-07-18 | $67.82 | $67.86 | $67.04 | $67.24 | $67.24 | 634,058 |
2024-07-17 | $67.76 | $68.12 | $67.54 | $67.72 | $67.72 | 1,430,582 |
2024-07-16 | $67.30 | $68.24 | $67.30 | $68.21 | $68.21 | 451,128 |
2024-07-15 | $67.33 | $67.75 | $67.30 | $67.49 | $67.49 | 3,252,633 |
2024-07-12 | $67.45 | $67.77 | $67.29 | $67.57 | $67.57 | 3,885,647 |
2024-07-11 | $66.93 | $67.31 | $66.92 | $67.11 | $67.11 | 3,123,681 |
2024-07-10 | $66.08 | $66.79 | $65.96 | $66.78 | $66.78 | 178,246 |
2024-07-09 | $65.80 | $65.98 | $65.64 | $65.77 | $65.77 | 198,654 |
2024-07-08 | $65.76 | $65.95 | $65.58 | $65.90 | $65.90 | 197,348 |
2024-07-05 | $66.56 | $66.56 | $65.85 | $65.86 | $65.86 | 131,605 |
2024-07-03 | $65.66 | $66.50 | $65.66 | $66.22 | $66.22 | 144,728 |
2024-07-02 | $64.68 | $65.33 | $64.65 | $65.30 | $65.30 | 169,152 |
2024-07-01 | $65.06 | $65.32 | $64.65 | $64.68 | $64.68 | 192,743 |
2024-06-28 | $65.14 | $65.49 | $64.73 | $64.97 | $64.97 | 205,749 |
2024-06-27 | $64.90 | $65.17 | $64.70 | $65.16 | $65.16 | 203,647 |
2024-06-26 | $64.28 | $64.70 | $64.28 | $64.63 | $64.63 | 249,016 |
2024-06-25 | $64.59 | $64.93 | $64.51 | $64.85 | $64.85 | 255,706 |
2024-06-24 | $64.50 | $65.49 | $64.50 | $65.40 | $64.97 | 195,834 |
2024-06-21 | $64.00 | $64.38 | $64.00 | $64.30 | $63.88 | 204,209 |
2024-06-20 | $64.47 | $64.62 | $64.18 | $64.45 | $64.02 | 207,616 |
2024-06-18 | $64.28 | $64.72 | $64.23 | $64.41 | $63.99 | 169,714 |
2024-06-17 | $64.03 | $64.36 | $63.78 | $64.33 | $64.33 | 164,284 |
2024-06-14 | $63.99 | $64.39 | $63.71 | $64.39 | $64.39 | 122,970 |
2024-06-13 | $65.12 | $65.12 | $64.34 | $64.47 | $64.47 | 130,936 |
2024-06-12 | $66.03 | $66.03 | $65.19 | $65.35 | $65.35 | 205,839 |
2024-06-11 | $65.04 | $65.11 | $64.67 | $65.01 | $65.01 | 219,106 |
2024-06-10 | $65.21 | $65.65 | $65.15 | $65.56 | $65.56 | 167,149 |
2024-06-07 | $65.74 | $65.90 | $65.34 | $65.36 | $65.36 | 125,551 |
2024-06-06 | $65.86 | $66.34 | $65.86 | $66.34 | $66.34 | 146,481 |
2024-06-05 | $65.87 | $66.04 | $65.67 | $66.02 | $66.02 | 148,131 |
2024-06-04 | $65.70 | $65.70 | $65.11 | $65.62 | $65.62 | 157,271 |
2024-06-03 | $66.62 | $66.86 | $65.79 | $66.18 | $66.18 | 195,669 |
2024-05-31 | $66.17 | $66.75 | $65.66 | $66.72 | $66.72 | 272,375 |
2024-05-30 | $65.24 | $65.97 | $65.23 | $65.79 | $65.79 | 162,438 |
2024-05-29 | $65.74 | $65.74 | $65.02 | $65.05 | $65.05 | 255,795 |
2024-05-28 | $66.66 | $66.76 | $66.28 | $66.48 | $66.48 | 136,313 |
2024-05-24 | $66.21 | $66.79 | $66.21 | $66.68 | $66.68 | 117,750 |
2024-05-23 | $67.01 | $67.01 | $65.71 | $65.99 | $65.99 | 136,974 |
2024-05-22 | $66.64 | $66.98 | $66.36 | $66.60 | $66.60 | 88,453 |
2024-05-21 | $67.17 | $67.31 | $66.81 | $67.13 | $67.13 | 125,596 |
2024-05-20 | $67.14 | $67.54 | $67.14 | $67.27 | $67.27 | 124,828 |
2024-05-17 | $66.77 | $67.29 | $66.74 | $67.27 | $67.27 | 111,776 |
2024-05-16 | $66.71 | $66.88 | $66.54 | $66.77 | $66.77 | 120,548 |
2024-05-15 | $66.78 | $66.91 | $66.33 | $66.81 | $66.81 | 264,542 |
2024-05-14 | $66.55 | $66.72 | $66.25 | $66.48 | $66.48 | 165,354 |
2024-05-13 | $66.72 | $66.79 | $66.34 | $66.40 | $66.40 | 523,665 |
2024-05-10 | $66.98 | $67.21 | $66.55 | $66.61 | $66.61 | 120,543 |
2024-05-09 | $66.16 | $66.81 | $66.16 | $66.70 | $66.70 | 158,752 |
2024-05-08 | $65.41 | $66.10 | $65.31 | $66.09 | $66.09 | 137,406 |
2024-05-07 | $66.47 | $66.63 | $66.08 | $66.25 | $66.25 | 131,459 |
2024-05-06 | $65.87 | $66.43 | $65.82 | $66.41 | $66.41 | 143,313 |
2024-05-03 | $65.71 | $65.71 | $65.08 | $65.44 | $65.44 | 257,219 |
2024-05-02 | $64.74 | $65.29 | $64.43 | $65.05 | $65.05 | 210,218 |
2024-05-01 | $64.20 | $65.12 | $64.04 | $64.38 | $64.38 | 211,450 |
2024-04-30 | $65.10 | $65.24 | $64.33 | $64.36 | $64.36 | 311,382 |
2024-04-29 | $65.60 | $65.86 | $65.33 | $65.67 | $65.67 | 159,600 |
2024-04-26 | $65.40 | $65.68 | $65.26 | $65.57 | $65.57 | 202,208 |
2024-04-25 | $64.37 | $65.48 | $64.24 | $65.33 | $65.33 | 226,324 |
2024-04-24 | $65.46 | $65.64 | $64.79 | $65.12 | $65.12 | 203,626 |
2024-04-23 | $65.11 | $65.83 | $65.10 | $65.70 | $65.70 | 233,414 |
2024-04-22 | $64.79 | $65.44 | $64.52 | $65.15 | $65.15 | 181,202 |
2024-04-19 | $64.19 | $64.93 | $64.19 | $64.70 | $64.70 | 1,659,722 |
2024-04-18 | $64.15 | $64.62 | $63.87 | $64.21 | $64.21 | 202,155 |
2024-04-17 | $64.03 | $64.50 | $63.63 | $64.11 | $64.11 | 255,815 |
2024-04-16 | $63.89 | $64.15 | $63.47 | $63.81 | $63.81 | 238,477 |
2024-04-15 | $65.18 | $65.36 | $64.09 | $64.31 | $64.31 | 446,950 |
2024-04-12 | $65.39 | $65.79 | $64.53 | $64.80 | $64.80 | 385,542 |
2024-04-11 | $66.06 | $66.27 | $65.31 | $65.82 | $65.82 | 303,540 |
2024-04-10 | $66.23 | $66.45 | $65.80 | $66.14 | $66.14 | 390,454 |
2024-04-09 | $67.00 | $67.27 | $66.41 | $67.12 | $67.12 | 437,570 |
2024-04-08 | $66.91 | $67.08 | $66.53 | $66.83 | $66.83 | 217,920 |
2024-04-05 | $66.09 | $66.95 | $65.96 | $66.73 | $66.73 | 169,919 |
2024-04-04 | $67.26 | $67.26 | $66.11 | $66.29 | $66.29 | 224,523 |
2024-04-03 | $66.00 | $66.84 | $66.00 | $66.55 | $66.55 | 412,714 |
2024-04-02 | $66.39 | $66.48 | $66.07 | $66.31 | $66.31 | 298,258 |
2024-04-01 | $66.69 | $66.89 | $66.40 | $66.66 | $66.66 | 277,857 |
2024-03-28 | $66.53 | $66.92 | $66.53 | $66.81 | $66.81 | 217,453 |
2024-03-27 | $65.86 | $66.44 | $65.86 | $66.43 | $66.43 | 210,252 |
2024-03-26 | $66.13 | $66.24 | $65.81 | $65.83 | $65.83 | 321,525 |
2024-03-25 | $65.90 | $66.33 | $65.90 | $65.94 | $65.94 | 365,405 |
2024-03-22 | $66.56 | $66.57 | $65.87 | $65.94 | $65.94 | 272,402 |
2024-03-21 | $66.86 | $67.07 | $66.60 | $66.62 | $66.62 | 169,902 |
2024-03-20 | $65.72 | $66.77 | $65.59 | $66.74 | $66.74 | 272,715 |
2024-03-19 | $65.60 | $66.05 | $65.54 | $65.77 | $65.77 | 242,651 |
2024-03-18 | $66.11 | $66.30 | $65.92 | $66.03 | $65.79 | 247,306 |
2024-03-15 | $66.04 | $66.35 | $65.90 | $66.07 | $66.07 | 309,312 |
2024-03-14 | $66.58 | $66.71 | $65.83 | $66.13 | $66.13 | 116,163 |
2024-03-13 | $66.33 | $66.89 | $66.33 | $66.81 | $66.81 | 167,465 |
2024-03-12 | $66.09 | $66.25 | $65.72 | $66.23 | $66.23 | 206,626 |
2024-03-11 | $65.53 | $66.04 | $65.47 | $66.01 | $66.01 | 156,505 |
2024-03-08 | $66.31 | $66.56 | $65.71 | $65.86 | $65.86 | 224,814 |
2024-03-07 | $65.72 | $66.22 | $65.68 | $66.17 | $66.17 | 279,462 |
2024-03-06 | $65.44 | $65.59 | $65.13 | $65.33 | $65.33 | 264,314 |
2024-03-05 | $64.74 | $65.18 | $64.65 | $64.81 | $64.81 | 339,350 |
2024-03-04 | $64.78 | $65.04 | $64.70 | $64.81 | $64.81 | 384,830 |
2024-03-01 | $64.48 | $65.23 | $64.48 | $65.00 | $65.00 | 125,186 |
2024-02-29 | $64.38 | $64.56 | $64.17 | $64.40 | $64.40 | 532,442 |
2024-02-28 | $63.78 | $64.30 | $63.78 | $64.04 | $64.04 | 203,705 |
2024-02-27 | $64.58 | $64.62 | $64.22 | $64.39 | $64.39 | 222,134 |
2024-02-26 | $64.67 | $64.90 | $64.42 | $64.59 | $64.59 | 307,794 |
2024-02-23 | $64.56 | $64.95 | $64.53 | $64.85 | $64.85 | 212,121 |
2024-02-22 | $64.15 | $64.68 | $64.15 | $64.58 | $64.58 | 1,212,337 |
2024-02-21 | $63.86 | $63.98 | $63.65 | $63.92 | $63.92 | 308,638 |
2024-02-20 | $64.26 | $64.29 | $63.91 | $64.02 | $64.02 | 321,988 |
2024-02-16 | $64.10 | $64.56 | $64.04 | $64.25 | $64.25 | 235,874 |
2024-02-15 | $63.26 | $64.32 | $63.25 | $64.28 | $64.28 | 322,930 |
2024-02-14 | $62.30 | $62.96 | $62.30 | $62.89 | $62.89 | 274,066 |
2024-02-13 | $62.64 | $62.64 | $61.37 | $61.83 | $61.83 | 205,167 |
2024-02-12 | $63.55 | $64.10 | $63.55 | $63.75 | $63.75 | 221,395 |
2024-02-09 | $63.40 | $63.66 | $63.20 | $63.61 | $63.61 | 161,843 |
2024-02-08 | $63.15 | $63.41 | $62.83 | $63.34 | $63.34 | 250,383 |
2024-02-07 | $63.24 | $63.44 | $63.09 | $63.37 | $63.37 | 700,163 |
2024-02-06 | $62.78 | $63.33 | $62.73 | $63.22 | $63.22 | 147,438 |
2024-02-05 | $63.30 | $63.30 | $62.55 | $62.68 | $62.68 | 164,770 |
2024-02-02 | $63.80 | $63.80 | $63.22 | $63.69 | $63.69 | 230,418 |
2024-02-01 | $63.66 | $64.14 | $63.55 | $64.07 | $64.07 | 242,876 |
2024-01-31 | $64.53 | $64.58 | $63.56 | $63.57 | $63.57 | 202,717 |
2024-01-30 | $64.01 | $64.47 | $63.83 | $64.40 | $64.40 | 196,440 |
2024-01-29 | $63.71 | $64.28 | $63.41 | $64.25 | $64.25 | 120,179 |
2024-01-26 | $63.72 | $63.89 | $63.53 | $63.79 | $63.79 | 187,979 |
2024-01-25 | $63.45 | $63.60 | $63.18 | $63.60 | $63.60 | 129,041 |
2024-01-24 | $63.83 | $63.88 | $63.09 | $63.10 | $63.10 | 178,167 |
2024-01-23 | $63.07 | $63.37 | $63.00 | $63.34 | $63.34 | 193,841 |
2024-01-22 | $63.22 | $63.39 | $62.79 | $63.01 | $63.01 | 168,610 |
2024-01-19 | $62.52 | $63.17 | $62.16 | $63.15 | $63.15 | 190,312 |
2024-01-18 | $62.13 | $62.47 | $62.01 | $62.37 | $62.37 | 423,969 |
2024-01-17 | $62.15 | $62.24 | $61.71 | $62.11 | $62.11 | 231,199 |
2024-01-16 | $63.00 | $63.19 | $62.65 | $62.93 | $62.93 | 196,936 |
2024-01-12 | $64.03 | $64.21 | $63.37 | $63.47 | $63.47 | 154,740 |
2024-01-11 | $63.71 | $63.90 | $62.77 | $63.38 | $63.38 | 194,473 |
2024-01-10 | $63.63 | $63.86 | $63.63 | $63.68 | $63.68 | 419,219 |
2024-01-09 | $63.84 | $63.85 | $63.21 | $63.59 | $63.59 | 172,150 |
2024-01-08 | $63.31 | $64.12 | $63.26 | $64.10 | $64.10 | 138,231 |
2024-01-05 | $63.38 | $64.19 | $63.38 | $63.62 | $63.62 | 165,766 |
2024-01-04 | $63.30 | $63.71 | $63.16 | $63.45 | $63.45 | 163,121 |
2024-01-03 | $63.01 | $63.51 | $62.89 | $63.28 | $63.28 | 164,722 |
2024-01-02 | $63.55 | $63.78 | $63.33 | $63.47 | $63.47 | 166,693 |
2023-12-29 | $63.99 | $64.32 | $63.94 | $64.12 | $64.12 | 381,149 |
2023-12-28 | $64.44 | $64.56 | $64.07 | $64.15 | $64.15 | 258,151 |
2023-12-27 | $64.40 | $64.61 | $64.21 | $64.43 | $64.43 | 244,125 |
2023-12-26 | $64.00 | $64.41 | $63.91 | $64.38 | $64.38 | 283,764 |
2023-12-22 | $63.59 | $63.98 | $63.48 | $63.67 | $63.67 | 258,820 |
2023-12-21 | $62.80 | $63.24 | $62.80 | $63.19 | $63.19 | 202,644 |
2023-12-20 | $63.25 | $63.43 | $62.29 | $62.31 | $62.31 | 448,775 |
2023-12-19 | $62.54 | $63.25 | $62.52 | $63.18 | $63.18 | 648,327 |
2023-12-18 | $62.80 | $63.03 | $62.67 | $62.80 | $62.25 | 252,768 |
2023-12-15 | $63.14 | $63.24 | $62.50 | $62.51 | $61.96 | 212,453 |
2023-12-14 | $62.87 | $63.20 | $62.87 | $63.17 | $62.62 | 631,807 |
2023-12-13 | $60.86 | $62.29 | $60.58 | $62.22 | $61.67 | 321,172 |
2023-12-12 | $60.88 | $60.89 | $60.49 | $60.81 | $60.28 | 1,080,089 |
2023-12-11 | $60.86 | $61.10 | $60.68 | $61.06 | $60.52 | 139,423 |
2023-12-08 | $60.61 | $61.15 | $60.61 | $60.92 | $60.92 | 230,084 |
2023-12-07 | $60.87 | $60.87 | $60.48 | $60.69 | $60.69 | 247,960 |
2023-12-06 | $61.34 | $61.57 | $60.71 | $60.73 | $60.73 | 277,389 |
2023-12-05 | $61.10 | $61.36 | $61.03 | $61.11 | $61.11 | 193,467 |
2023-12-04 | $60.83 | $61.59 | $60.83 | $61.34 | $61.34 | 220,177 |
2023-12-01 | $60.63 | $61.68 | $60.63 | $61.59 | $61.59 | 209,420 |
2023-11-30 | $60.41 | $60.76 | $60.21 | $60.71 | $60.71 | 311,295 |
2023-11-29 | $60.04 | $60.38 | $59.87 | $60.16 | $60.16 | 181,553 |
2023-11-28 | $59.71 | $60.14 | $59.44 | $59.99 | $59.99 | 213,921 |
2023-11-27 | $59.79 | $59.90 | $59.66 | $59.80 | $59.80 | 150,704 |
2023-11-24 | $59.77 | $60.25 | $59.76 | $60.11 | $60.11 | 64,142 |
2023-11-22 | $59.36 | $59.78 | $59.24 | $59.75 | $59.75 | 129,844 |
2023-11-21 | $59.86 | $60.16 | $59.68 | $59.71 | $59.71 | 117,107 |
2023-11-20 | $59.60 | $60.02 | $59.52 | $59.98 | $59.98 | 223,852 |
2023-11-17 | $59.52 | $59.90 | $59.52 | $59.83 | $59.83 | 142,248 |
2023-11-16 | $59.20 | $59.39 | $58.92 | $59.17 | $59.17 | 112,840 |
2023-11-15 | $59.42 | $59.85 | $59.42 | $59.49 | $59.49 | 209,327 |
2023-11-14 | $58.77 | $59.53 | $58.77 | $59.41 | $59.41 | 117,668 |
2023-11-13 | $57.59 | $58.28 | $57.55 | $58.07 | $58.07 | 123,441 |
2023-11-10 | $57.55 | $57.85 | $57.15 | $57.83 | $57.83 | 124,497 |
2023-11-09 | $57.83 | $58.42 | $57.60 | $57.65 | $57.65 | 192,551 |
2023-11-08 | $57.64 | $57.85 | $57.28 | $57.50 | $57.50 | 152,101 |
2023-11-07 | $57.90 | $57.97 | $57.58 | $57.73 | $57.73 | 125,595 |
2023-11-06 | $58.88 | $58.96 | $58.33 | $58.41 | $58.41 | 176,859 |
2023-11-03 | $58.47 | $58.97 | $58.35 | $58.82 | $58.82 | 177,561 |
2023-11-02 | $56.66 | $57.96 | $56.66 | $57.94 | $57.94 | 114,766 |
2023-11-01 | $55.31 | $55.81 | $55.18 | $55.72 | $55.72 | 127,960 |
2023-10-31 | $55.18 | $55.32 | $54.96 | $55.17 | $55.17 | 193,751 |
2023-10-30 | $55.24 | $55.62 | $54.95 | $55.28 | $55.28 | 540,939 |
2023-10-27 | $55.46 | $55.46 | $54.60 | $54.74 | $54.74 | 139,899 |
2023-10-26 | $55.48 | $55.71 | $55.13 | $55.34 | $55.34 | 200,611 |
2023-10-25 | $55.64 | $56.19 | $55.54 | $55.72 | $55.72 | 133,912 |
2023-10-24 | $56.39 | $56.46 | $55.77 | $55.98 | $55.98 | 204,704 |
2023-10-23 | $56.30 | $56.89 | $55.95 | $56.33 | $56.33 | 117,027 |
2023-10-20 | $57.15 | $57.18 | $56.46 | $56.50 | $56.50 | 154,706 |
2023-10-19 | $57.32 | $57.73 | $57.06 | $57.14 | $57.14 | 167,876 |
2023-10-18 | $58.14 | $58.31 | $57.39 | $57.50 | $57.50 | 224,477 |
2023-10-17 | $57.88 | $58.79 | $57.74 | $58.46 | $58.46 | 142,242 |
2023-10-16 | $57.93 | $58.48 | $57.71 | $58.41 | $58.41 | 136,621 |
2023-10-13 | $58.19 | $58.32 | $57.57 | $57.75 | $57.75 | 170,328 |
2023-10-12 | $58.69 | $58.69 | $57.43 | $57.74 | $57.74 | 132,318 |
2023-10-11 | $58.27 | $58.56 | $58.07 | $58.54 | $58.54 | 466,564 |
2023-10-10 | $57.75 | $58.32 | $57.70 | $58.11 | $58.11 | 219,558 |
2023-10-09 | $56.99 | $57.69 | $56.86 | $57.57 | $57.57 | 195,502 |
2023-10-06 | $56.32 | $57.16 | $55.69 | $56.97 | $56.97 | 290,298 |
2023-10-05 | $55.94 | $56.54 | $55.94 | $56.52 | $56.52 | 173,791 |
2023-10-04 | $56.14 | $56.16 | $55.31 | $55.99 | $55.99 | 203,778 |
2023-10-03 | $56.46 | $56.53 | $55.86 | $56.15 | $56.15 | 167,716 |
2023-10-02 | $57.88 | $57.88 | $56.66 | $56.81 | $56.81 | 317,277 |
2023-09-29 | $59.18 | $59.18 | $58.11 | $58.15 | $58.15 | 197,649 |
2023-09-28 | $58.02 | $58.84 | $57.97 | $58.68 | $58.68 | 2,190,356 |
2023-09-27 | $58.47 | $58.60 | $57.63 | $58.09 | $58.09 | 443,237 |
2023-09-26 | $58.72 | $59.03 | $58.31 | $58.31 | $58.31 | 173,607 |
2023-09-25 | $58.92 | $59.38 | $58.73 | $59.29 | $59.29 | 112,717 |
2023-09-22 | $59.75 | $59.75 | $59.00 | $59.09 | $59.09 | 119,164 |
2023-09-21 | $59.98 | $60.04 | $59.09 | $59.11 | $59.11 | 168,972 |
2023-09-20 | $60.66 | $61.18 | $60.44 | $60.46 | $60.46 | 170,899 |
2023-09-19 | $61.28 | $61.48 | $60.52 | $60.63 | $60.63 | 165,061 |
2023-09-18 | $61.94 | $61.94 | $61.41 | $61.54 | $61.14 | 171,606 |
2023-09-15 | $61.50 | $61.88 | $61.50 | $61.72 | $61.32 | 232,422 |
2023-09-14 | $61.09 | $61.75 | $61.09 | $61.72 | $61.32 | 158,248 |
2023-09-13 | $60.32 | $60.81 | $60.32 | $60.62 | $60.23 | 458,942 |
2023-09-12 | $60.01 | $60.54 | $60.01 | $60.39 | $60.00 | 94,009 |
2023-09-11 | $59.98 | $60.31 | $59.80 | $60.18 | $59.79 | 109,488 |
2023-09-08 | $59.55 | $59.90 | $59.49 | $59.56 | $59.17 | 165,316 |
2023-09-07 | $59.70 | $59.95 | $59.49 | $59.54 | $59.15 | 200,000 |
2023-09-06 | $60.21 | $60.56 | $59.69 | $60.02 | $59.63 | 357,176 |
2023-09-05 | $61.07 | $61.07 | $60.52 | $60.54 | $60.15 | 112,358 |
2023-09-01 | $61.01 | $61.22 | $60.92 | $61.13 | $60.73 | 162,982 |
2023-08-31 | $60.91 | $61.06 | $60.49 | $60.72 | $60.32 | 218,079 |
2023-08-30 | $60.64 | $60.87 | $60.53 | $60.70 | $60.30 | 208,382 |
2023-08-29 | $59.13 | $60.38 | $59.13 | $60.36 | $59.97 | 404,905 |
2023-08-28 | $58.93 | $59.49 | $58.93 | $59.35 | $58.96 | 113,613 |
2023-08-25 | $58.89 | $59.03 | $58.21 | $58.81 | $58.43 | 82,615 |
2023-08-24 | $58.89 | $59.27 | $58.74 | $58.77 | $58.39 | 170,487 |
2023-08-23 | $58.51 | $59.42 | $58.51 | $59.26 | $58.87 | 139,955 |
2023-08-22 | $59.13 | $59.14 | $58.58 | $58.64 | $58.26 | 197,196 |
2023-08-21 | $59.29 | $59.35 | $58.71 | $58.97 | $58.59 | 88,639 |
2023-08-18 | $58.68 | $59.19 | $58.61 | $59.05 | $58.67 | 118,670 |
2023-08-17 | $59.59 | $59.88 | $59.01 | $59.09 | $58.71 | 115,795 |
2023-08-16 | $59.40 | $59.62 | $59.21 | $59.36 | $58.97 | 141,242 |
2023-08-15 | $60.40 | $60.48 | $59.46 | $59.52 | $59.13 | 116,742 |
2023-08-14 | $60.92 | $61.10 | $60.61 | $60.86 | $60.46 | 93,776 |
2023-08-11 | $60.77 | $61.39 | $60.77 | $61.21 | $60.81 | 206,921 |
2023-08-10 | $61.33 | $61.72 | $60.91 | $61.11 | $60.71 | 123,921 |
2023-08-09 | $60.70 | $61.08 | $60.64 | $60.97 | $60.57 | 97,562 |
2023-08-08 | $60.46 | $60.82 | $60.14 | $60.77 | $60.37 | 191,893 |
2023-08-07 | $61.03 | $61.31 | $61.01 | $61.21 | $60.81 | 148,765 |
2023-08-04 | $60.71 | $61.61 | $60.71 | $61.01 | $60.61 | 179,635 |
2023-08-03 | $60.69 | $60.98 | $60.60 | $60.77 | $60.37 | 151,085 |
2023-08-02 | $61.66 | $61.83 | $60.90 | $61.14 | $60.74 | 203,398 |
2023-08-01 | $62.31 | $62.60 | $62.16 | $62.41 | $62.00 | 312,637 |
2023-07-31 | $62.80 | $63.41 | $62.80 | $63.16 | $62.75 | 209,280 |
2023-07-28 | $62.59 | $62.88 | $62.42 | $62.65 | $62.24 | 373,115 |
2023-07-27 | $63.02 | $63.09 | $62.11 | $62.24 | $61.83 | 364,588 |
2023-07-26 | $62.41 | $62.97 | $62.41 | $62.88 | $62.47 | 286,856 |
2023-07-25 | $62.98 | $63.08 | $62.81 | $62.94 | $62.53 | 97,682 |
2023-07-24 | $62.79 | $63.24 | $62.78 | $63.01 | $62.60 | 117,244 |
2023-07-21 | $62.64 | $62.77 | $62.46 | $62.59 | $62.18 | 95,137 |
2023-07-20 | $62.74 | $62.81 | $62.33 | $62.59 | $62.18 | 158,386 |
2023-07-19 | $62.32 | $62.71 | $62.32 | $62.63 | $62.22 | 138,292 |
2023-07-18 | $61.55 | $62.32 | $61.54 | $62.27 | $61.86 | 113,202 |
2023-07-17 | $61.63 | $61.91 | $61.54 | $61.75 | $61.35 | 188,621 |
2023-07-14 | $62.43 | $62.43 | $61.66 | $61.74 | $61.34 | 186,129 |
2023-07-13 | $61.34 | $62.26 | $61.34 | $62.26 | $61.85 | 149,788 |
2023-07-12 | $60.86 | $61.22 | $60.76 | $61.08 | $60.68 | 132,276 |
2023-07-11 | $60.03 | $60.39 | $60.01 | $60.39 | $60.00 | 156,535 |
2023-07-10 | $59.91 | $60.15 | $59.89 | $60.06 | $59.67 | 128,962 |
2023-07-07 | $59.56 | $60.39 | $59.56 | $60.04 | $59.65 | 119,915 |
2023-07-06 | $60.28 | $60.30 | $59.53 | $59.57 | $59.18 | 184,799 |
2023-07-05 | $61.10 | $61.22 | $60.87 | $60.87 | $60.47 | 171,381 |
2023-07-03 | $61.12 | $61.73 | $61.12 | $61.53 | $61.13 | 194,723 |
2023-06-30 | $60.80 | $61.39 | $60.80 | $61.26 | $60.86 | 249,024 |
2023-06-29 | $60.03 | $60.59 | $60.02 | $60.52 | $60.13 | 459,182 |
2023-06-28 | $59.90 | $60.24 | $59.83 | $60.22 | $59.83 | 262,193 |
2023-06-27 | $59.82 | $60.37 | $59.78 | $60.28 | $59.89 | 220,130 |
2023-06-26 | $59.12 | $60.12 | $59.12 | $59.89 | $59.50 | 381,632 |
2023-06-23 | $59.15 | $59.40 | $59.08 | $59.18 | $59.18 | 367,045 |
2023-06-22 | $59.76 | $59.89 | $59.67 | $59.78 | $59.78 | 386,157 |
2023-06-21 | $59.76 | $60.34 | $59.70 | $60.17 | $60.17 | 672,766 |
2023-06-20 | $60.46 | $60.46 | $59.80 | $59.97 | $59.97 | 716,672 |
2023-06-16 | $61.65 | $61.65 | $61.04 | $61.12 | $60.68 | 365,887 |
2023-06-15 | $60.68 | $61.44 | $60.65 | $61.29 | $60.85 | 383,538 |
2023-06-14 | $60.87 | $61.14 | $60.38 | $60.66 | $60.22 | 305,885 |
2023-06-13 | $60.61 | $60.96 | $60.57 | $60.64 | $60.20 | 375,140 |
2023-06-12 | $59.96 | $60.24 | $59.78 | $60.24 | $59.81 | 176,017 |
2023-06-09 | $60.14 | $60.48 | $60.03 | $60.14 | $59.71 | 193,875 |
2023-06-08 | $60.17 | $60.32 | $59.92 | $60.21 | $59.78 | 118,121 |
2023-06-07 | $60.24 | $60.72 | $60.07 | $60.29 | $59.86 | 163,790 |
2023-06-06 | $59.53 | $60.28 | $59.53 | $60.27 | $60.27 | 172,420 |
2023-06-05 | $59.99 | $60.16 | $59.69 | $59.74 | $59.74 | 76,776 |
2023-06-02 | $59.42 | $60.14 | $59.42 | $60.07 | $60.07 | 94,205 |
2023-06-01 | $58.12 | $59.08 | $58.08 | $58.84 | $58.84 | 158,222 |
2023-05-31 | $57.99 | $58.18 | $57.83 | $58.03 | $58.03 | 87,526 |
2023-05-30 | $58.94 | $59.13 | $58.34 | $58.52 | $58.52 | 84,273 |
2023-05-26 | $58.61 | $59.03 | $58.61 | $58.99 | $58.99 | 153,297 |
2023-05-25 | $58.68 | $58.70 | $58.22 | $58.36 | $58.36 | 134,816 |
2023-05-24 | $59.54 | $59.58 | $58.97 | $59.04 | $59.04 | 156,266 |
2023-05-23 | $60.63 | $60.72 | $60.02 | $60.05 | $60.05 | 129,522 |
2023-05-22 | $60.77 | $60.97 | $60.63 | $60.76 | $60.76 | 211,510 |
2023-05-19 | $60.87 | $60.94 | $60.49 | $60.71 | $60.71 | 73,667 |
2023-05-18 | $60.48 | $60.64 | $60.16 | $60.63 | $60.63 | 116,729 |
2023-05-17 | $60.84 | $60.85 | $60.28 | $60.85 | $60.85 | 104,168 |
2023-05-16 | $61.38 | $61.44 | $60.49 | $60.49 | $60.49 | 87,082 |
2023-05-15 | $61.06 | $61.58 | $60.96 | $61.52 | $61.52 | 60,053 |
2023-05-12 | $61.21 | $61.32 | $60.50 | $60.79 | $60.79 | 71,212 |
2023-05-11 | $61.17 | $61.17 | $60.72 | $61.03 | $61.03 | 116,969 |
2023-05-10 | $62.10 | $62.24 | $61.29 | $61.70 | $61.70 | 119,201 |
2023-05-09 | $61.58 | $61.98 | $61.47 | $61.89 | $61.89 | 307,171 |
2023-05-08 | $62.18 | $62.40 | $61.92 | $62.03 | $62.03 | 135,219 |
2023-05-05 | $60.91 | $61.92 | $60.91 | $61.87 | $61.87 | 76,748 |
2023-05-04 | $60.18 | $60.55 | $60.12 | $60.20 | $60.20 | 105,926 |
2023-05-03 | $60.15 | $60.79 | $60.08 | $60.08 | $60.08 | 121,759 |
2023-05-02 | $60.79 | $60.79 | $59.85 | $60.24 | $60.24 | 162,661 |
2023-05-01 | $61.27 | $61.71 | $61.27 | $61.29 | $61.29 | 85,509 |
2023-04-28 | $60.45 | $61.38 | $60.45 | $61.38 | $61.38 | 92,773 |
2023-04-27 | $60.23 | $60.80 | $60.23 | $60.78 | $60.78 | 61,529 |
2023-04-26 | $60.23 | $60.60 | $59.89 | $60.00 | $60.00 | 88,455 |
2023-04-25 | $60.88 | $60.93 | $60.21 | $60.26 | $60.26 | 87,742 |
2023-04-24 | $61.45 | $61.54 | $61.29 | $61.37 | $61.37 | 133,048 |
2023-04-21 | $61.41 | $61.52 | $61.11 | $61.51 | $61.51 | 151,986 |
2023-04-20 | $61.41 | $61.86 | $61.36 | $61.59 | $61.59 | 290,041 |
2023-04-19 | $61.65 | $61.88 | $61.65 | $61.72 | $61.72 | 107,840 |
2023-04-18 | $62.19 | $62.25 | $61.94 | $62.02 | $62.02 | 99,891 |
2023-04-17 | $61.72 | $61.97 | $61.56 | $61.97 | $61.97 | 123,403 |
2023-04-14 | $61.89 | $62.09 | $61.52 | $61.77 | $61.77 | 80,145 |
2023-04-13 | $61.39 | $61.92 | $61.36 | $61.79 | $61.79 | 77,126 |
2023-04-12 | $61.24 | $61.45 | $60.98 | $61.09 | $61.09 | 98,679 |
2023-04-11 | $60.40 | $60.93 | $60.39 | $60.79 | $60.79 | 134,269 |
2023-04-10 | $59.56 | $60.23 | $59.56 | $60.19 | $60.19 | 87,282 |
2023-04-06 | $59.83 | $60.17 | $59.76 | $60.17 | $60.17 | 110,281 |
2023-04-05 | $60.35 | $60.44 | $59.87 | $60.11 | $60.11 | 188,569 |
2023-04-04 | $60.66 | $60.80 | $60.19 | $60.48 | $60.48 | 129,658 |
2023-04-03 | $60.11 | $60.62 | $59.97 | $60.59 | $60.59 | 158,294 |
2023-03-31 | $59.02 | $59.56 | $59.02 | $59.53 | $59.53 | 417,382 |
2023-03-30 | $59.05 | $59.16 | $58.76 | $59.02 | $59.02 | 182,630 |
2023-03-29 | $58.23 | $58.55 | $58.23 | $58.53 | $58.53 | 4,205,528 |
2023-03-28 | $57.41 | $57.89 | $57.41 | $57.82 | $57.82 | 92,551 |
2023-03-27 | $57.05 | $57.55 | $56.98 | $57.52 | $57.52 | 141,337 |
2023-03-24 | $56.21 | $56.81 | $55.93 | $56.81 | $56.81 | 113,704 |
2023-03-23 | $57.29 | $57.69 | $56.48 | $56.76 | $56.76 | 971,882 |
2023-03-22 | $57.60 | $58.03 | $56.82 | $56.82 | $56.82 | 86,066 |
2023-03-21 | $57.48 | $57.77 | $57.19 | $57.39 | $57.39 | 91,418 |
2023-03-20 | $56.81 | $57.40 | $56.81 | $57.31 | $57.09 | 104,568 |
2023-03-17 | $56.97 | $56.99 | $56.31 | $56.67 | $56.45 | 93,838 |
2023-03-16 | $56.01 | $57.35 | $55.90 | $57.22 | $57.00 | 153,484 |
2023-03-15 | $56.12 | $56.60 | $55.77 | $56.59 | $56.37 | 177,297 |
2023-03-14 | $57.74 | $58.31 | $57.35 | $57.76 | $57.54 | 118,424 |
2023-03-13 | $56.75 | $57.79 | $56.55 | $57.25 | $57.25 | 212,882 |
2023-03-10 | $58.30 | $58.52 | $57.32 | $57.45 | $57.45 | 176,900 |
2023-03-09 | $59.33 | $59.73 | $58.28 | $58.38 | $58.38 | 107,059 |
2023-03-08 | $59.20 | $59.64 | $59.04 | $59.38 | $59.38 | 98,220 |
2023-03-07 | $60.32 | $60.33 | $59.06 | $59.24 | $59.24 | 98,820 |
2023-03-06 | $60.68 | $60.84 | $60.43 | $60.49 | $60.49 | 68,354 |
2023-03-03 | $59.99 | $60.90 | $59.99 | $60.82 | $60.82 | 72,741 |
2023-03-02 | $59.36 | $60.09 | $59.34 | $60.09 | $60.09 | 67,526 |
2023-03-01 | $59.59 | $59.90 | $59.41 | $59.74 | $59.74 | 125,026 |
2023-02-28 | $59.96 | $59.96 | $59.47 | $59.50 | $59.50 | 340,277 |
2023-02-27 | $60.12 | $60.39 | $59.84 | $59.93 | $59.93 | 119,593 |
2023-02-24 | $58.92 | $59.67 | $58.80 | $59.65 | $59.65 | 108,363 |
2023-02-23 | $60.07 | $60.23 | $59.36 | $59.87 | $59.87 | 205,632 |
2023-02-22 | $59.92 | $60.22 | $59.65 | $59.84 | $59.84 | 288,792 |
2023-02-21 | $60.68 | $60.84 | $60.04 | $60.06 | $60.06 | 207,283 |
2023-02-17 | $60.95 | $61.31 | $60.75 | $61.15 | $61.15 | 114,997 |
2023-02-16 | $61.37 | $61.92 | $61.28 | $61.49 | $61.49 | 116,613 |
2023-02-15 | $61.51 | $62.18 | $61.51 | $62.11 | $62.11 | 375,951 |
2023-02-14 | $62.07 | $62.70 | $61.77 | $62.38 | $62.38 | 522,316 |
2023-02-13 | $61.94 | $62.48 | $61.93 | $62.35 | $62.35 | 421,108 |
2023-02-10 | $61.54 | $62.07 | $61.50 | $62.03 | $62.03 | 295,773 |
2023-02-09 | $62.27 | $62.38 | $61.17 | $61.38 | $61.38 | 2,900,270 |
2023-02-08 | $61.79 | $62.03 | $61.43 | $61.60 | $61.60 | 274,013 |
2023-02-07 | $61.25 | $62.21 | $61.11 | $61.90 | $61.90 | 1,935,883 |
2023-02-06 | $61.70 | $61.70 | $61.17 | $61.48 | $61.48 | 73,187 |
2023-02-03 | $61.71 | $62.47 | $61.71 | $62.10 | $62.10 | 84,715 |
2023-02-02 | $62.86 | $62.86 | $62.07 | $62.35 | $62.35 | 123,030 |
2023-02-01 | $62.32 | $62.71 | $61.62 | $62.49 | $62.49 | 101,536 |
2023-01-31 | $61.42 | $62.61 | $61.42 | $62.61 | $62.61 | 113,518 |
2023-01-30 | $61.95 | $62.22 | $61.50 | $61.56 | $61.56 | 89,464 |
2023-01-27 | $61.94 | $62.45 | $61.91 | $62.20 | $62.20 | 73,006 |
2023-01-26 | $62.05 | $62.19 | $61.59 | $62.18 | $62.18 | 179,439 |
2023-01-25 | $61.32 | $61.66 | $60.90 | $61.56 | $61.56 | 363,986 |
2023-01-24 | $61.31 | $61.76 | $61.14 | $61.66 | $61.66 | 187,517 |
2023-01-23 | $61.11 | $61.69 | $61.04 | $61.66 | $61.66 | 168,232 |
2023-01-20 | $60.31 | $61.29 | $60.11 | $61.29 | $61.29 | 102,104 |
2023-01-19 | $60.34 | $60.61 | $59.99 | $60.35 | $60.35 | 148,178 |
2023-01-18 | $61.34 | $61.63 | $60.30 | $60.34 | $60.34 | 86,168 |
2023-01-17 | $60.91 | $61.15 | $60.85 | $61.14 | $61.14 | 169,266 |
2023-01-13 | $59.97 | $60.78 | $59.91 | $60.76 | $60.76 | 69,318 |
2023-01-12 | $60.01 | $60.51 | $59.48 | $60.43 | $60.43 | 82,219 |
2023-01-11 | $59.59 | $59.65 | $59.24 | $59.58 | $59.58 | 142,831 |
2023-01-10 | $59.17 | $59.37 | $58.83 | $59.23 | $59.23 | 321,239 |
2023-01-09 | $59.33 | $59.85 | $59.28 | $59.42 | $59.42 | 129,344 |
2023-01-06 | $58.02 | $59.04 | $57.81 | $58.97 | $58.97 | 76,408 |
2023-01-05 | $57.60 | $57.75 | $57.21 | $57.48 | $57.48 | 135,008 |
2023-01-04 | $57.67 | $58.31 | $57.44 | $58.11 | $58.11 | 402,986 |
2023-01-03 | $57.15 | $57.76 | $56.73 | $56.89 | $56.89 | 190,442 |
2022-12-30 | $57.19 | $57.61 | $57.01 | $57.29 | $57.29 | 156,917 |
2022-12-29 | $57.22 | $57.68 | $57.02 | $57.64 | $57.64 | 155,952 |
2022-12-28 | $57.60 | $57.80 | $56.66 | $56.79 | $56.79 | 153,386 |
2022-12-27 | $57.60 | $57.94 | $57.21 | $57.78 | $57.78 | 106,742 |
2022-12-23 | $56.74 | $57.41 | $56.64 | $57.25 | $57.25 | 125,704 |
2022-12-22 | $56.99 | $57.00 | $56.03 | $56.75 | $56.75 | 97,854 |
2022-12-21 | $57.02 | $57.76 | $57.02 | $57.47 | $57.47 | 133,010 |
2022-12-20 | $56.10 | $56.91 | $56.10 | $56.65 | $56.65 | 163,680 |
2022-12-19 | $57.35 | $57.59 | $56.51 | $56.71 | $56.21 | 110,598 |
2022-12-16 | $57.17 | $57.52 | $56.93 | $57.25 | $56.74 | 166,043 |
2022-12-15 | $58.21 | $58.42 | $57.46 | $57.73 | $57.73 | 216,352 |
2022-12-14 | $59.35 | $59.65 | $58.77 | $58.96 | $58.96 | 132,765 |
2022-12-13 | $60.14 | $60.49 | $59.30 | $59.43 | $59.43 | 135,067 |
2022-12-12 | $58.80 | $59.27 | $57.91 | $59.27 | $59.27 | 94,279 |
2022-12-09 | $58.99 | $59.48 | $58.87 | $58.88 | $58.88 | 158,223 |
2022-12-08 | $59.33 | $59.60 | $59.15 | $59.18 | $59.18 | 110,456 |
2022-12-07 | $58.89 | $59.52 | $58.89 | $58.96 | $58.96 | 511,667 |
2022-12-06 | $59.80 | $60.03 | $58.84 | $59.03 | $59.03 | 153,990 |
2022-12-05 | $61.25 | $61.40 | $59.84 | $59.91 | $59.91 | 119,003 |
2022-12-02 | $60.90 | $61.53 | $60.90 | $61.20 | $61.20 | 77,259 |
2022-12-01 | $61.64 | $61.92 | $61.31 | $61.61 | $61.61 | 99,109 |
2022-11-30 | $60.61 | $61.32 | $59.83 | $61.21 | $61.21 | 142,244 |
2022-11-29 | $60.29 | $60.49 | $59.93 | $60.14 | $60.14 | 151,801 |
2022-11-28 | $60.82 | $61.29 | $60.35 | $60.40 | $60.40 | 100,078 |
2022-11-25 | $61.08 | $61.66 | $61.08 | $61.49 | $61.49 | 62,438 |
2022-11-23 | $60.70 | $61.25 | $60.70 | $61.21 | $61.21 | 144,109 |
2022-11-22 | $60.32 | $60.98 | $60.26 | $60.94 | $60.94 | 271,153 |
2022-11-21 | $59.75 | $59.93 | $59.18 | $59.83 | $59.83 | 143,012 |
2022-11-18 | $60.08 | $60.28 | $59.85 | $60.08 | $60.08 | 341,314 |
2022-11-17 | $59.60 | $60.20 | $59.53 | $60.19 | $60.19 | 375,083 |
2022-11-16 | $60.39 | $60.51 | $60.11 | $60.25 | $60.25 | 248,074 |
2022-11-15 | $60.84 | $60.84 | $60.17 | $60.48 | $60.48 | 363,782 |
2022-11-14 | $60.55 | $60.80 | $60.07 | $60.09 | $60.09 | 176,923 |
2022-11-11 | $60.58 | $61.07 | $60.46 | $60.74 | $60.74 | 234,425 |
2022-11-10 | $59.34 | $60.29 | $59.25 | $60.20 | $60.20 | 464,448 |
2022-11-09 | $58.32 | $58.60 | $57.39 | $57.42 | $57.42 | 629,139 |
2022-11-08 | $58.29 | $59.13 | $58.10 | $58.70 | $58.70 | 97,537 |
2022-11-07 | $57.97 | $58.22 | $57.77 | $58.18 | $58.18 | 87,708 |
2022-11-04 | $58.23 | $58.34 | $57.28 | $57.90 | $57.90 | 98,959 |
2022-11-03 | $55.55 | $56.59 | $55.55 | $56.28 | $56.28 | 118,774 |
2022-11-02 | $57.59 | $58.34 | $56.53 | $56.63 | $56.63 | 131,612 |
2022-11-01 | $58.50 | $58.50 | $57.36 | $57.51 | $57.51 | 114,753 |
2022-10-31 | $56.93 | $57.53 | $56.93 | $57.35 | $57.35 | 245,686 |
2022-10-28 | $57.20 | $57.49 | $56.85 | $57.40 | $57.40 | 244,491 |
2022-10-27 | $57.13 | $57.98 | $57.13 | $57.36 | $57.36 | 103,361 |
2022-10-26 | $56.23 | $57.56 | $56.23 | $57.04 | $57.04 | 232,169 |
2022-10-25 | $55.43 | $56.35 | $55.41 | $56.35 | $56.35 | 112,948 |
2022-10-24 | $55.14 | $55.51 | $54.83 | $55.44 | $55.44 | 254,054 |
2022-10-21 | $53.98 | $55.58 | $53.88 | $55.53 | $55.53 | 127,395 |
2022-10-20 | $54.77 | $55.35 | $53.94 | $54.10 | $54.10 | 105,873 |
2022-10-19 | $54.44 | $54.71 | $54.02 | $54.46 | $54.46 | 144,061 |
2022-10-18 | $55.16 | $55.36 | $54.21 | $54.84 | $54.84 | 366,396 |
2022-10-17 | $54.15 | $54.77 | $54.15 | $54.27 | $54.27 | 173,602 |
2022-10-14 | $54.28 | $54.55 | $52.85 | $52.87 | $52.87 | 191,269 |
2022-10-13 | $51.38 | $54.43 | $51.35 | $54.22 | $54.22 | 212,683 |
2022-10-12 | $52.63 | $53.07 | $52.49 | $52.74 | $52.74 | 144,752 |
2022-10-11 | $53.35 | $53.76 | $52.63 | $52.78 | $52.78 | 174,570 |
2022-10-10 | $54.23 | $54.36 | $53.49 | $53.54 | $53.54 | 148,555 |
2022-10-07 | $54.83 | $54.95 | $53.90 | $54.04 | $54.04 | 175,621 |
2022-10-06 | $55.95 | $56.09 | $54.94 | $55.16 | $55.16 | 212,103 |
2022-10-05 | $56.37 | $56.82 | $55.88 | $56.55 | $56.55 | 266,832 |
2022-10-04 | $56.30 | $57.42 | $56.30 | $57.38 | $57.38 | 140,839 |
2022-10-03 | $54.51 | $55.73 | $54.30 | $55.43 | $55.43 | 111,476 |
2022-09-30 | $53.77 | $54.59 | $53.42 | $53.45 | $53.45 | 141,641 |
2022-09-29 | $54.23 | $54.31 | $53.33 | $54.03 | $54.03 | 164,615 |
2022-09-28 | $53.76 | $55.03 | $53.37 | $54.83 | $54.83 | 293,559 |
2022-09-27 | $54.09 | $54.26 | $53.17 | $53.44 | $53.44 | 323,796 |
2022-09-26 | $54.13 | $54.56 | $53.18 | $53.51 | $53.51 | 383,571 |
2022-09-23 | $55.33 | $55.35 | $54.04 | $54.46 | $54.46 | 252,893 |
2022-09-22 | $57.20 | $57.24 | $56.24 | $56.34 | $56.34 | 278,027 |
2022-09-21 | $58.22 | $58.22 | $56.92 | $56.97 | $56.97 | 499,669 |
2022-09-20 | $58.38 | $58.39 | $57.53 | $57.94 | $57.94 | 125,527 |
2022-09-19 | $57.85 | $59.42 | $57.85 | $59.41 | $58.97 | 111,689 |
2022-09-16 | $58.66 | $58.83 | $58.31 | $58.67 | $58.24 | 443,274 |
2022-09-15 | $59.86 | $60.41 | $59.34 | $59.49 | $59.49 | 136,670 |
2022-09-14 | $60.10 | $60.62 | $59.91 | $60.23 | $60.23 | 129,703 |
2022-09-13 | $60.48 | $61.02 | $59.81 | $60.05 | $60.05 | 139,869 |
2022-09-12 | $61.69 | $62.10 | $61.59 | $61.88 | $61.88 | 105,214 |
2022-09-09 | $60.40 | $61.07 | $60.40 | $61.06 | $61.06 | 146,473 |
2022-09-08 | $58.46 | $59.58 | $58.46 | $59.57 | $59.57 | 83,699 |
2022-09-07 | $57.87 | $58.95 | $57.77 | $58.95 | $58.95 | 182,654 |
2022-09-06 | $59.17 | $59.24 | $58.18 | $58.26 | $58.26 | 265,043 |
2022-09-02 | $59.27 | $59.71 | $58.63 | $58.86 | $58.86 | 203,775 |
2022-09-01 | $58.39 | $58.44 | $57.76 | $58.41 | $58.41 | 132,072 |
2022-08-31 | $59.56 | $59.67 | $58.92 | $58.94 | $58.94 | 1,966,068 |
2022-08-30 | $61.02 | $61.02 | $59.58 | $59.66 | $59.66 | 229,009 |
2022-08-29 | $60.96 | $61.35 | $60.71 | $61.05 | $61.05 | 206,760 |
2022-08-26 | $62.62 | $62.65 | $61.13 | $61.14 | $61.14 | 99,456 |
2022-08-25 | $62.23 | $62.62 | $62.04 | $62.53 | $62.53 | 73,855 |
2022-08-24 | $61.53 | $62.00 | $61.49 | $61.86 | $61.86 | 551,708 |
2022-08-23 | $61.59 | $62.21 | $61.42 | $61.91 | $61.91 | 94,519 |
2022-08-22 | $61.44 | $61.53 | $61.11 | $61.50 | $61.50 | 214,019 |
2022-08-19 | $62.40 | $62.41 | $61.94 | $62.12 | $62.12 | 112,114 |
2022-08-18 | $62.94 | $63.04 | $62.63 | $62.88 | $62.88 | 95,256 |
2022-08-17 | $62.59 | $63.10 | $62.44 | $62.77 | $62.77 | 106,692 |
2022-08-16 | $62.50 | $63.36 | $62.50 | $63.27 | $63.27 | 69,374 |
2022-08-15 | $61.92 | $62.74 | $61.92 | $62.60 | $62.60 | 100,762 |
2022-08-12 | $62.70 | $63.26 | $62.64 | $63.24 | $63.24 | 138,561 |
2022-08-11 | $62.76 | $63.17 | $62.55 | $62.61 | $62.61 | 97,374 |
2022-08-10 | $61.70 | $62.38 | $61.44 | $62.24 | $62.24 | 509,967 |
2022-08-09 | $61.20 | $61.24 | $60.61 | $60.79 | $60.79 | 94,169 |
2022-08-08 | $61.32 | $61.55 | $61.06 | $61.10 | $61.10 | 393,111 |
2022-08-05 | $60.03 | $60.78 | $60.03 | $60.71 | $60.71 | 97,660 |
2022-08-04 | $60.97 | $61.17 | $60.90 | $60.96 | $60.96 | 129,049 |
2022-08-03 | $60.88 | $61.12 | $60.65 | $60.95 | $60.95 | 162,944 |
2022-08-02 | $61.02 | $61.30 | $60.46 | $60.61 | $60.61 | 101,542 |
2022-08-01 | $61.05 | $61.28 | $60.81 | $61.00 | $61.00 | 362,282 |
2022-07-29 | $60.72 | $61.63 | $60.72 | $61.46 | $61.46 | 109,224 |
2022-07-28 | $60.43 | $60.84 | $59.73 | $60.75 | $60.75 | 152,921 |
2022-07-27 | $59.29 | $60.38 | $59.29 | $60.19 | $60.19 | 168,349 |
2022-07-26 | $59.35 | $59.52 | $58.78 | $58.95 | $58.95 | 267,446 |
2022-07-25 | $59.25 | $59.65 | $59.02 | $59.64 | $59.64 | 161,765 |
2022-07-22 | $59.31 | $59.66 | $58.58 | $58.83 | $58.83 | 172,834 |
2022-07-21 | $58.68 | $59.23 | $58.40 | $59.23 | $59.23 | 183,749 |
2022-07-20 | $58.75 | $59.22 | $58.51 | $59.09 | $59.09 | 414,994 |
2022-07-19 | $57.94 | $58.91 | $57.93 | $58.89 | $58.89 | 184,877 |
2022-07-18 | $57.31 | $58.01 | $57.14 | $57.35 | $57.35 | 213,516 |
2022-07-15 | $56.77 | $56.79 | $56.17 | $56.57 | $56.57 | 215,390 |
2022-07-14 | $56.04 | $56.33 | $55.28 | $56.00 | $56.00 | 266,819 |
2022-07-13 | $57.13 | $57.79 | $56.73 | $57.48 | $57.48 | 250,390 |
2022-07-12 | $57.67 | $58.08 | $57.31 | $57.59 | $57.59 | 72,998 |
2022-07-11 | $58.21 | $58.41 | $57.92 | $58.07 | $58.07 | 250,522 |
2022-07-08 | $58.85 | $59.14 | $58.41 | $58.93 | $58.93 | 135,257 |
2022-07-07 | $58.27 | $58.94 | $58.26 | $58.84 | $58.84 | 121,264 |
2022-07-06 | $58.10 | $58.13 | $56.94 | $57.65 | $57.65 | 195,989 |
2022-07-05 | $57.81 | $58.19 | $56.86 | $57.97 | $57.97 | 312,767 |
2022-07-01 | $58.59 | $59.43 | $58.16 | $59.25 | $59.25 | 180,041 |
2022-06-30 | $58.64 | $58.86 | $57.94 | $58.74 | $58.74 | 502,739 |
2022-06-29 | $60.02 | $60.02 | $59.16 | $59.31 | $59.31 | 293,828 |
2022-06-28 | $60.40 | $60.73 | $59.53 | $59.72 | $59.72 | 312,657 |
2022-06-27 | $59.25 | $59.90 | $59.01 | $59.79 | $59.79 | 174,123 |
2022-06-24 | $58.22 | $59.14 | $58.12 | $59.11 | $59.11 | 330,744 |
2022-06-23 | $58.99 | $58.99 | $57.42 | $57.62 | $57.62 | 250,006 |
2022-06-22 | $58.60 | $59.30 | $58.23 | $58.75 | $58.75 | 218,592 |
2022-06-21 | $59.23 | $59.98 | $59.23 | $59.58 | $59.58 | 241,751 |
2022-06-17 | $58.82 | $59.17 | $57.83 | $58.42 | $58.04 | 214,583 |
2022-06-16 | $59.85 | $60.08 | $58.86 | $59.06 | $58.68 | 377,992 |
2022-06-15 | $61.16 | $61.59 | $59.87 | $61.05 | $60.65 | 327,429 |
2022-06-14 | $61.56 | $61.66 | $60.20 | $60.63 | $60.24 | 232,682 |
2022-06-13 | $61.85 | $62.12 | $61.09 | $61.44 | $61.04 | 346,160 |
2022-06-10 | $63.78 | $63.96 | $63.22 | $63.53 | $63.12 | 270,389 |
2022-06-09 | $65.80 | $66.10 | $64.89 | $64.89 | $64.47 | 238,615 |
2022-06-08 | $66.53 | $66.87 | $66.04 | $66.26 | $65.83 | 353,457 |
2022-06-07 | $65.77 | $66.95 | $65.77 | $66.87 | $66.44 | 216,069 |
2022-06-06 | $66.92 | $66.92 | $66.31 | $66.33 | $65.90 | 314,994 |
2022-06-03 | $66.73 | $66.81 | $66.10 | $66.21 | $65.78 | 238,463 |
2022-06-02 | $65.81 | $67.13 | $65.81 | $66.99 | $66.56 | 159,868 |
2022-06-01 | $66.13 | $66.42 | $65.32 | $65.71 | $65.28 | 257,268 |
2022-05-31 | $65.85 | $66.41 | $65.64 | $65.80 | $65.37 | 319,309 |
2022-05-27 | $64.95 | $65.51 | $64.80 | $65.45 | $65.03 | 176,574 |
2022-05-26 | $63.94 | $64.71 | $63.90 | $64.44 | $64.02 | 163,146 |
2022-05-25 | $63.14 | $64.00 | $63.14 | $63.79 | $63.38 | 194,421 |
2022-05-24 | $63.42 | $63.67 | $62.80 | $63.52 | $63.11 | 175,587 |
2022-05-23 | $63.49 | $64.33 | $63.30 | $64.13 | $63.71 | 145,143 |
2022-05-20 | $63.67 | $63.78 | $62.13 | $63.03 | $62.62 | 283,656 |
2022-05-19 | $62.49 | $63.65 | $62.35 | $63.07 | $62.66 | 354,117 |
2022-05-18 | $63.84 | $63.95 | $62.31 | $62.54 | $62.14 | 1,303,184 |
2022-05-17 | $63.79 | $64.17 | $63.50 | $64.16 | $63.74 | 246,764 |
2022-05-16 | $62.33 | $63.46 | $62.33 | $63.12 | $62.71 | 273,952 |
2022-05-13 | $61.39 | $62.80 | $61.39 | $62.39 | $61.99 | 310,308 |
2022-05-12 | $60.91 | $61.19 | $59.91 | $60.81 | $60.42 | 315,723 |
2022-05-11 | $61.69 | $62.70 | $61.15 | $61.40 | $61.00 | 463,767 |
2022-05-10 | $62.49 | $62.74 | $60.79 | $61.26 | $60.86 | 1,240,842 |
2022-05-09 | $63.31 | $63.31 | $61.58 | $61.64 | $61.24 | 222,992 |
2022-05-06 | $64.24 | $64.53 | $63.46 | $64.23 | $63.81 | 258,721 |
2022-05-05 | $66.20 | $66.20 | $64.09 | $64.65 | $64.23 | 349,582 |
2022-05-04 | $65.59 | $66.58 | $64.93 | $66.55 | $66.12 | 179,724 |
2022-05-03 | $64.49 | $65.66 | $64.49 | $65.30 | $64.88 | 216,626 |
2022-05-02 | $64.23 | $64.53 | $63.59 | $64.45 | $64.03 | 289,899 |
2022-04-29 | $66.17 | $66.46 | $64.60 | $64.68 | $64.26 | 197,908 |
2022-04-28 | $64.87 | $66.26 | $64.78 | $66.05 | $65.62 | 178,878 |
2022-04-27 | $64.50 | $65.16 | $64.20 | $64.72 | $64.30 | 277,481 |
2022-04-26 | $65.44 | $65.45 | $64.47 | $64.47 | $64.05 | 334,566 |
2022-04-25 | $65.58 | $66.17 | $64.73 | $65.93 | $65.50 | 297,501 |
2022-04-22 | $67.94 | $68.01 | $66.50 | $66.59 | $66.16 | 212,673 |
2022-04-21 | $70.62 | $70.78 | $68.66 | $68.75 | $68.31 | 418,159 |
2022-04-20 | $70.46 | $70.51 | $70.00 | $70.22 | $69.77 | 147,438 |
2022-04-19 | $68.95 | $69.77 | $68.95 | $69.76 | $69.31 | 360,399 |
2022-04-18 | $69.13 | $69.55 | $69.04 | $69.22 | $68.77 | 264,317 |
2022-04-14 | $69.17 | $69.54 | $69.10 | $69.17 | $68.72 | 237,268 |
2022-04-13 | $68.67 | $69.54 | $68.67 | $69.30 | $68.85 | 298,541 |
2022-04-12 | $69.52 | $69.60 | $68.58 | $68.58 | $68.14 | 170,874 |
2022-04-11 | $69.07 | $69.43 | $68.86 | $69.00 | $68.55 | 260,109 |
2022-04-08 | $69.25 | $69.77 | $69.20 | $69.56 | $69.11 | 119,455 |
2022-04-07 | $69.34 | $69.62 | $68.69 | $69.36 | $68.91 | 268,032 |
2022-04-06 | $70.17 | $70.22 | $69.31 | $69.57 | $69.12 | 281,285 |
2022-04-05 | $71.00 | $71.60 | $70.17 | $70.23 | $69.78 | 396,193 |
2022-04-04 | $70.44 | $70.77 | $70.19 | $70.69 | $70.23 | 109,880 |
2022-04-01 | $70.27 | $70.47 | $69.62 | $70.12 | $69.67 | 89,203 |
2022-03-31 | $70.45 | $70.97 | $70.03 | $70.14 | $69.69 | 90,365 |
2022-03-30 | $70.89 | $71.11 | $70.54 | $70.77 | $70.31 | 368,314 |
2022-03-29 | $70.61 | $70.83 | $70.12 | $70.61 | $70.15 | 145,455 |
2022-03-28 | $69.87 | $70.27 | $69.68 | $70.23 | $69.78 | 274,765 |
2022-03-25 | $70.00 | $70.61 | $69.91 | $70.61 | $70.15 | 114,934 |
2022-03-24 | $70.05 | $70.15 | $69.64 | $69.95 | $69.50 | 191,059 |
2022-03-23 | $70.02 | $70.38 | $69.64 | $69.65 | $69.20 | 170,003 |
2022-03-22 | $70.15 | $70.46 | $69.98 | $70.29 | $69.84 | 527,024 |
2022-03-21 | $69.59 | $70.17 | $69.53 | $70.04 | $69.39 | 221,292 |
2022-03-18 | $68.71 | $69.55 | $68.71 | $69.40 | $68.76 | 112,092 |
2022-03-17 | $68.04 | $69.21 | $67.96 | $69.15 | $68.51 | 145,352 |
2022-03-16 | $67.20 | $67.85 | $66.44 | $67.74 | $67.11 | 129,311 |
2022-03-15 | $65.81 | $66.51 | $65.59 | $66.45 | $65.84 | 102,879 |
2022-03-14 | $67.15 | $67.22 | $66.01 | $66.27 | $65.66 | 204,847 |
2022-03-11 | $67.76 | $68.11 | $67.20 | $67.26 | $66.64 | 266,424 |
2022-03-10 | $66.64 | $67.63 | $66.64 | $67.62 | $67.00 | 221,971 |
2022-03-09 | $66.45 | $67.22 | $66.22 | $67.16 | $66.54 | 359,650 |
2022-03-08 | $66.59 | $66.76 | $65.73 | $65.90 | $65.29 | 375,124 |
2022-03-07 | $67.43 | $67.72 | $66.53 | $66.60 | $65.98 | 873,284 |
2022-03-04 | $66.20 | $67.36 | $66.20 | $67.32 | $66.70 | 3,119,417 |
2022-03-03 | $67.39 | $67.63 | $66.89 | $67.07 | $66.45 | 110,719 |
2022-03-02 | $66.26 | $67.40 | $66.26 | $67.30 | $66.68 | 259,681 |
2022-03-01 | $66.55 | $66.96 | $65.58 | $65.76 | $65.15 | 161,453 |
2022-02-28 | $66.03 | $66.75 | $65.83 | $66.61 | $65.99 | 193,625 |
2022-02-25 | $65.05 | $66.60 | $65.03 | $66.60 | $65.98 | 850,052 |
2022-02-24 | $63.51 | $64.95 | $63.18 | $64.92 | $64.32 | 228,770 |
2022-02-23 | $66.07 | $66.15 | $64.99 | $65.07 | $64.47 | 220,421 |
2022-02-22 | $65.73 | $66.15 | $64.93 | $65.58 | $64.97 | 195,102 |
2022-02-18 | $66.54 | $66.78 | $65.84 | $65.86 | $65.25 | 128,092 |
2022-02-17 | $67.23 | $67.42 | $66.62 | $66.68 | $66.06 | 116,401 |
2022-02-16 | $67.61 | $67.77 | $67.30 | $67.53 | $66.91 | 259,864 |
2022-02-15 | $67.25 | $67.72 | $67.18 | $67.67 | $67.05 | 112,557 |
2022-02-14 | $67.44 | $67.59 | $66.88 | $67.20 | $66.58 | 203,760 |
2022-02-11 | $68.03 | $68.55 | $67.42 | $67.76 | $67.13 | 201,423 |
2022-02-10 | $67.80 | $69.11 | $67.80 | $68.02 | $67.39 | 307,779 |
2022-02-09 | $68.11 | $68.61 | $68.06 | $68.47 | $67.84 | 256,899 |
2022-02-08 | $67.04 | $67.68 | $67.04 | $67.56 | $66.94 | 199,118 |
2022-02-07 | $66.98 | $67.53 | $66.95 | $67.26 | $66.64 | 111,886 |
2022-02-04 | $66.75 | $67.28 | $66.46 | $66.90 | $66.28 | 177,189 |
2022-02-03 | $66.98 | $67.23 | $66.67 | $66.77 | $66.15 | 144,669 |
2022-02-02 | $67.62 | $67.95 | $67.34 | $67.78 | $67.15 | 203,970 |
2022-02-01 | $66.66 | $67.50 | $66.53 | $67.44 | $66.82 | 313,518 |
2022-01-31 | $65.17 | $66.69 | $65.10 | $66.63 | $66.01 | 361,434 |
2022-01-28 | $64.50 | $65.27 | $64.22 | $65.27 | $64.67 | 391,039 |
2022-01-27 | $65.81 | $66.13 | $64.58 | $64.80 | $64.20 | 409,248 |
2022-01-26 | $65.98 | $66.69 | $64.88 | $65.31 | $64.71 | 516,828 |
2022-01-25 | $64.51 | $66.07 | $63.75 | $65.47 | $64.87 | 381,352 |
2022-01-24 | $64.40 | $65.35 | $62.89 | $65.29 | $64.69 | 430,885 |
2022-01-21 | $67.26 | $67.27 | $65.46 | $65.59 | $64.98 | 238,753 |
2022-01-20 | $68.26 | $68.71 | $67.41 | $67.46 | $66.84 | 181,284 |
2022-01-19 | $68.50 | $68.57 | $67.83 | $67.96 | $67.33 | 143,366 |
2022-01-18 | $68.39 | $68.50 | $67.74 | $68.23 | $67.60 | 168,149 |
2022-01-14 | $67.78 | $68.35 | $67.58 | $68.30 | $67.67 | 115,491 |
2022-01-13 | $68.83 | $69.12 | $68.12 | $68.27 | $67.64 | 170,047 |
2022-01-12 | $68.39 | $68.74 | $68.23 | $68.73 | $68.10 | 175,368 |
2022-01-11 | $66.60 | $67.88 | $66.53 | $67.86 | $67.23 | 304,546 |
2022-01-10 | $66.36 | $66.76 | $65.75 | $66.76 | $66.14 | 177,270 |
2022-01-07 | $66.44 | $66.97 | $66.25 | $66.96 | $66.34 | 176,748 |
2022-01-06 | $65.80 | $66.61 | $65.63 | $66.41 | $65.80 | 213,371 |
2022-01-05 | $67.01 | $67.12 | $65.86 | $66.00 | $65.39 | 347,210 |
2022-01-04 | $67.80 | $67.86 | $66.76 | $66.86 | $66.24 | 168,828 |
2022-01-03 | $67.22 | $67.49 | $67.03 | $67.44 | $66.82 | 220,615 |
2021-12-31 | $67.03 | $67.28 | $66.89 | $67.20 | $66.58 | 80,439 |
2021-12-30 | $66.78 | $67.14 | $66.78 | $66.89 | $66.27 | 113,258 |
2021-12-29 | $67.02 | $67.02 | $66.51 | $66.78 | $66.16 | 139,983 |
2021-12-28 | $67.05 | $67.18 | $66.78 | $66.90 | $66.28 | 138,920 |
2021-12-27 | $66.58 | $66.97 | $66.26 | $66.96 | $66.34 | 126,439 |
2021-12-23 | $65.75 | $66.36 | $65.75 | $66.31 | $65.70 | 163,375 |
2021-12-22 | $64.80 | $65.67 | $64.67 | $65.65 | $65.04 | 244,240 |
2021-12-21 | $63.93 | $64.77 | $63.93 | $64.75 | $64.15 | 261,730 |
2021-12-20 | $64.08 | $64.21 | $63.44 | $64.00 | $62.87 | 293,690 |
2021-12-17 | $65.16 | $65.54 | $64.70 | $64.73 | $63.59 | 225,207 |
2021-12-16 | $65.70 | $66.23 | $65.30 | $65.58 | $64.42 | 224,127 |
2021-12-15 | $64.83 | $65.43 | $64.22 | $65.35 | $64.20 | 191,795 |
2021-12-14 | $64.96 | $65.34 | $64.71 | $64.85 | $63.71 | 112,956 |
2021-12-13 | $65.86 | $65.86 | $65.06 | $65.24 | $64.09 | 189,430 |
2021-12-10 | $66.68 | $66.68 | $65.99 | $66.18 | $65.01 | 82,463 |
2021-12-09 | $66.52 | $66.67 | $66.21 | $66.24 | $65.07 | 77,313 |
2021-12-08 | $67.24 | $67.24 | $66.89 | $67.07 | $65.89 | 371,146 |
2021-12-07 | $66.83 | $67.43 | $66.74 | $67.31 | $66.12 | 75,996 |
2021-12-06 | $65.12 | $65.85 | $64.87 | $65.78 | $64.62 | 151,971 |
2021-12-03 | $65.64 | $65.64 | $64.27 | $64.59 | $63.45 | 142,956 |
2021-12-02 | $64.37 | $65.43 | $64.34 | $65.19 | $64.04 | 217,338 |
2021-12-01 | $66.18 | $66.18 | $64.09 | $64.11 | $62.98 | 184,314 |
2021-11-30 | $66.04 | $66.39 | $64.87 | $65.01 | $63.86 | 188,569 |
2021-11-29 | $67.40 | $67.40 | $66.04 | $66.52 | $65.35 | 120,167 |
2021-11-26 | $66.80 | $66.95 | $66.25 | $66.95 | $65.77 | 121,313 |
2021-11-24 | $67.53 | $68.33 | $67.40 | $68.26 | $67.06 | 167,695 |
2021-11-23 | $67.38 | $67.99 | $67.38 | $67.96 | $66.76 | 120,502 |
2021-11-22 | $68.30 | $68.30 | $67.55 | $67.62 | $66.43 | 108,412 |
2021-11-19 | $68.49 | $68.62 | $68.13 | $68.23 | $67.03 | 83,898 |
2021-11-18 | $68.61 | $68.83 | $68.30 | $68.82 | $67.61 | 71,860 |
2021-11-17 | $68.97 | $69.10 | $68.58 | $68.67 | $67.46 | 155,371 |
2021-11-16 | $69.12 | $69.48 | $69.07 | $69.09 | $67.87 | 151,756 |
2021-11-15 | $69.32 | $69.49 | $69.12 | $69.24 | $68.02 | 261,432 |
2021-11-12 | $68.49 | $69.33 | $68.49 | $69.31 | $68.09 | 57,309 |
2021-11-11 | $68.54 | $68.63 | $68.38 | $68.41 | $67.20 | 73,685 |
2021-11-10 | $69.30 | $69.48 | $68.42 | $68.63 | $67.42 | 114,655 |
2021-11-09 | $69.02 | $69.26 | $68.69 | $69.16 | $67.94 | 168,370 |
2021-11-08 | $69.18 | $69.18 | $69.01 | $69.07 | $67.85 | 68,896 |
2021-11-05 | $68.77 | $68.94 | $68.73 | $68.85 | $67.64 | 92,438 |
2021-11-04 | $68.67 | $68.70 | $68.15 | $68.53 | $67.32 | 280,104 |
2021-11-03 | $67.96 | $68.62 | $67.95 | $68.55 | $67.34 | 84,042 |
2021-11-02 | $68.44 | $68.44 | $68.13 | $68.23 | $67.03 | 104,357 |
2021-11-01 | $67.97 | $68.68 | $67.97 | $68.68 | $67.47 | 100,064 |
2021-10-29 | $68.11 | $68.14 | $67.83 | $67.98 | $66.78 | 302,030 |
2021-10-28 | $67.83 | $68.51 | $67.76 | $68.51 | $67.30 | 154,205 |
2021-10-27 | $67.93 | $68.10 | $67.50 | $67.56 | $66.37 | 131,206 |
2021-10-26 | $68.66 | $68.66 | $68.05 | $68.08 | $66.88 | 126,640 |
2021-10-25 | $68.58 | $68.60 | $68.30 | $68.51 | $67.30 | 83,401 |
2021-10-22 | $68.40 | $68.65 | $68.03 | $68.36 | $67.16 | 65,856 |
2021-10-21 | $68.54 | $68.62 | $68.23 | $68.33 | $67.13 | 95,778 |
2021-10-20 | $68.20 | $68.65 | $68.09 | $68.51 | $67.30 | 268,877 |
2021-10-19 | $67.90 | $68.04 | $67.73 | $67.96 | $66.76 | 62,331 |
2021-10-18 | $67.02 | $67.59 | $67.00 | $67.52 | $66.33 | 73,305 |
2021-10-15 | $67.30 | $67.42 | $67.09 | $67.36 | $66.17 | 74,918 |
2021-10-14 | $66.71 | $67.03 | $66.59 | $66.91 | $65.73 | 60,188 |
2021-10-13 | $65.44 | $65.94 | $65.23 | $65.89 | $64.73 | 77,475 |
2021-10-12 | $65.19 | $65.47 | $65.08 | $65.27 | $64.12 | 40,893 |
2021-10-11 | $65.18 | $65.87 | $65.17 | $65.20 | $64.05 | 67,357 |
2021-10-08 | $65.01 | $65.45 | $64.99 | $65.30 | $64.15 | 62,345 |
2021-10-07 | $64.16 | $64.93 | $64.16 | $64.78 | $63.64 | 75,869 |
2021-10-06 | $63.33 | $63.89 | $63.03 | $63.83 | $62.70 | 97,838 |
2021-10-05 | $63.73 | $64.16 | $63.51 | $63.88 | $62.75 | 84,704 |
2021-10-04 | $63.36 | $63.83 | $63.19 | $63.48 | $62.36 | 123,137 |
2021-10-01 | $62.91 | $63.61 | $62.62 | $63.43 | $62.31 | 123,178 |
2021-09-30 | $63.20 | $63.52 | $62.82 | $62.95 | $61.84 | 110,836 |
2021-09-29 | $63.18 | $63.35 | $62.82 | $62.84 | $61.73 | 80,152 |
2021-09-28 | $63.80 | $63.80 | $62.95 | $63.22 | $62.11 | 123,736 |
2021-09-27 | $63.85 | $64.45 | $63.85 | $64.31 | $63.18 | 94,237 |
2021-09-24 | $63.62 | $63.97 | $63.62 | $63.92 | $62.79 | 90,418 |
2021-09-23 | $63.92 | $64.30 | $63.85 | $64.10 | $62.97 | 105,235 |
2021-09-22 | $62.82 | $63.69 | $62.82 | $63.29 | $62.17 | 100,372 |
2021-09-21 | $62.62 | $62.94 | $62.30 | $62.58 | $61.48 | 109,664 |
2021-09-20 | $62.68 | $62.85 | $61.96 | $62.69 | $61.24 | 148,693 |
2021-09-17 | $64.64 | $64.64 | $63.80 | $63.94 | $62.46 | 66,354 |
2021-09-16 | $64.91 | $64.95 | $64.46 | $64.67 | $63.17 | 158,418 |
2021-09-15 | $64.62 | $65.32 | $64.50 | $65.27 | $63.76 | 70,598 |
2021-09-14 | $65.41 | $65.41 | $64.41 | $64.50 | $63.00 | 126,481 |
2021-09-13 | $65.35 | $65.35 | $64.77 | $65.03 | $63.52 | 90,538 |
2021-09-10 | $65.66 | $65.66 | $64.80 | $64.81 | $63.31 | 187,683 |
2021-09-09 | $65.08 | $65.42 | $65.02 | $65.12 | $63.61 | 77,674 |
2021-09-08 | $65.22 | $65.66 | $65.00 | $65.19 | $63.68 | 162,009 |
2021-09-07 | $66.13 | $66.13 | $65.45 | $65.53 | $64.01 | 144,287 |
2021-09-03 | $66.08 | $66.30 | $65.93 | $66.16 | $64.63 | 77,471 |
2021-09-02 | $65.63 | $66.06 | $65.51 | $66.06 | $64.53 | 135,292 |
2021-09-01 | $65.26 | $65.45 | $65.09 | $65.24 | $63.72 | 107,401 |
2021-08-31 | $65.07 | $65.28 | $64.83 | $64.95 | $63.44 | 150,472 |
2021-08-30 | $65.17 | $65.33 | $65.02 | $65.10 | $63.59 | 192,648 |
2021-08-27 | $64.52 | $65.29 | $64.52 | $65.28 | $63.77 | 158,090 |
2021-08-26 | $65.13 | $65.14 | $64.46 | $64.53 | $63.03 | 87,060 |
2021-08-25 | $65.17 | $65.34 | $64.98 | $65.33 | $63.82 | 71,397 |
2021-08-24 | $64.73 | $65.29 | $64.73 | $65.19 | $63.68 | 186,552 |
2021-08-23 | $64.02 | $64.68 | $64.02 | $64.62 | $63.12 | 68,736 |
2021-08-20 | $62.87 | $63.46 | $62.73 | $63.46 | $61.99 | 135,639 |
2021-08-19 | $63.29 | $63.35 | $62.77 | $63.05 | $61.59 | 81,747 |
2021-08-18 | $64.44 | $64.60 | $64.11 | $64.13 | $62.64 | 86,174 |
2021-08-17 | $64.58 | $64.75 | $64.11 | $64.53 | $63.03 | 100,161 |
2021-08-16 | $65.12 | $65.17 | $64.92 | $65.16 | $63.65 | 67,198 |
2021-08-13 | $65.70 | $65.70 | $65.42 | $65.54 | $64.02 | 113,322 |
2021-08-12 | $65.58 | $65.60 | $65.25 | $65.56 | $64.04 | 79,828 |
2021-08-11 | $65.75 | $65.78 | $65.50 | $65.66 | $64.14 | 80,134 |
2021-08-10 | $65.00 | $65.48 | $65.00 | $65.45 | $63.93 | 115,407 |
2021-08-09 | $65.11 | $65.11 | $64.75 | $64.95 | $63.44 | 59,264 |
2021-08-06 | $64.98 | $65.22 | $64.96 | $65.15 | $63.64 | 218,767 |
2021-08-05 | $64.87 | $65.28 | $64.87 | $65.07 | $63.56 | 74,882 |
2021-08-04 | $64.78 | $64.98 | $64.61 | $64.64 | $63.14 | 89,629 |
2021-08-03 | $64.71 | $64.88 | $64.31 | $64.79 | $63.29 | 110,320 |
2021-08-02 | $65.16 | $65.39 | $64.65 | $64.80 | $63.30 | 169,631 |
2021-07-30 | $64.77 | $65.11 | $64.54 | $64.85 | $63.35 | 73,074 |
2021-07-29 | $64.73 | $65.24 | $64.73 | $65.04 | $63.53 | 117,732 |
2021-07-28 | $63.94 | $64.42 | $63.80 | $64.31 | $62.82 | 141,701 |
2021-07-27 | $63.85 | $64.04 | $63.67 | $63.91 | $62.43 | 78,069 |
2021-07-26 | $64.05 | $64.30 | $64.01 | $64.15 | $62.66 | 127,238 |
2021-07-23 | $64.05 | $64.19 | $63.90 | $64.15 | $62.66 | 107,784 |
2021-07-22 | $64.02 | $64.02 | $63.56 | $63.82 | $62.34 | 56,114 |
2021-07-21 | $63.03 | $63.88 | $63.03 | $63.88 | $62.40 | 117,408 |
2021-07-20 | $61.71 | $62.83 | $61.54 | $62.75 | $61.29 | 153,938 |
2021-07-19 | $61.98 | $61.98 | $61.27 | $61.83 | $60.40 | 157,482 |
2021-07-16 | $63.94 | $64.00 | $63.16 | $63.21 | $61.74 | 106,191 |
2021-07-15 | $63.80 | $64.10 | $63.61 | $63.89 | $62.41 | 142,692 |
2021-07-14 | $64.75 | $64.90 | $64.02 | $64.09 | $62.60 | 99,221 |
2021-07-13 | $64.46 | $64.66 | $64.37 | $64.44 | $62.95 | 1,060,837 |
2021-07-12 | $64.45 | $64.82 | $64.45 | $64.63 | $63.13 | 698,347 |
2021-07-09 | $64.22 | $64.81 | $64.11 | $64.65 | $63.15 | 228,782 |
2021-07-08 | $63.76 | $63.96 | $63.43 | $63.77 | $62.29 | 438,488 |
2021-07-07 | $65.02 | $65.26 | $64.58 | $64.79 | $63.29 | 81,179 |
2021-07-06 | $65.16 | $65.20 | $64.35 | $64.87 | $63.37 | 1,800,047 |
2021-07-02 | $65.41 | $65.41 | $64.98 | $65.31 | $63.80 | 103,977 |
2021-07-01 | $65.13 | $65.35 | $64.93 | $65.34 | $63.82 | 84,219 |
2021-06-30 | $64.57 | $64.98 | $64.57 | $64.71 | $63.21 | 224,023 |
2021-06-29 | $64.98 | $65.10 | $64.74 | $64.79 | $63.29 | 90,193 |
2021-06-28 | $65.58 | $65.58 | $64.79 | $64.96 | $63.45 | 136,142 |
2021-06-25 | $65.60 | $65.60 | $65.26 | $65.52 | $64.00 | 77,777 |
2021-06-24 | $65.24 | $65.50 | $65.14 | $65.28 | $63.77 | 107,798 |
2021-06-23 | $65.37 | $65.58 | $65.13 | $65.23 | $63.72 | 110,882 |
2021-06-22 | $64.87 | $65.47 | $64.66 | $65.36 | $63.84 | 93,084 |
2021-06-21 | $64.80 | $65.50 | $64.66 | $65.27 | $63.43 | 87,652 |
2021-06-18 | $64.55 | $64.84 | $64.35 | $64.44 | $62.62 | 125,078 |
2021-06-17 | $65.75 | $65.88 | $65.04 | $65.31 | $63.47 | 111,600 |
2021-06-16 | $66.43 | $66.59 | $65.79 | $66.07 | $64.21 | 87,421 |
2021-06-15 | $66.35 | $66.47 | $66.19 | $66.38 | $64.51 | 94,135 |
2021-06-14 | $66.11 | $66.31 | $66.04 | $66.31 | $64.44 | 83,372 |
2021-06-11 | $66.25 | $66.25 | $65.90 | $66.04 | $64.18 | 124,567 |
2021-06-10 | $66.08 | $66.22 | $65.77 | $65.96 | $64.10 | 220,334 |
2021-06-09 | $66.28 | $66.28 | $65.83 | $65.87 | $64.01 | 204,010 |
2021-06-08 | $66.21 | $66.27 | $66.03 | $66.10 | $64.24 | 100,899 |
2021-06-07 | $66.20 | $66.35 | $66.06 | $66.18 | $64.31 | 128,387 |
2021-06-04 | $66.27 | $66.28 | $65.94 | $66.19 | $64.32 | 83,246 |
2021-06-03 | $65.66 | $66.00 | $65.65 | $65.76 | $63.91 | 160,702 |
2021-06-02 | $66.17 | $66.28 | $66.01 | $66.28 | $64.41 | 109,046 |
2021-06-01 | $66.10 | $66.45 | $66.02 | $66.14 | $64.27 | 117,718 |
2021-05-28 | $65.60 | $65.80 | $65.59 | $65.63 | $63.78 | 116,574 |
2021-05-27 | $65.37 | $65.62 | $65.24 | $65.39 | $63.55 | 62,402 |
2021-05-26 | $64.74 | $65.13 | $64.65 | $65.04 | $63.21 | 173,482 |
2021-05-25 | $65.08 | $65.16 | $64.61 | $64.81 | $62.98 | 108,465 |
2021-05-24 | $64.89 | $65.23 | $64.65 | $65.20 | $63.36 | 92,776 |
2021-05-21 | $64.88 | $65.02 | $64.36 | $64.63 | $62.81 | 75,124 |
2021-05-20 | $64.04 | $64.83 | $64.03 | $64.70 | $62.88 | 91,784 |
2021-05-19 | $63.74 | $64.21 | $63.30 | $63.92 | $62.12 | 109,972 |
2021-05-18 | $64.45 | $64.72 | $64.19 | $64.50 | $62.68 | 89,642 |
2021-05-17 | $63.70 | $64.51 | $63.70 | $64.51 | $62.69 | 93,944 |
2021-05-14 | $63.48 | $63.95 | $63.34 | $63.73 | $61.93 | 95,415 |
2021-05-13 | $62.79 | $63.19 | $62.41 | $62.82 | $61.05 | 495,793 |
2021-05-12 | $63.33 | $63.50 | $62.70 | $62.89 | $61.12 | 217,770 |
2021-05-11 | $62.75 | $63.53 | $62.73 | $63.42 | $61.63 | 255,132 |
2021-05-10 | $64.23 | $64.24 | $63.71 | $63.74 | $61.94 | 83,524 |
2021-05-07 | $63.01 | $63.86 | $62.95 | $63.86 | $62.06 | 103,857 |
2021-05-06 | $62.75 | $63.08 | $62.34 | $63.08 | $61.30 | 102,905 |
2021-05-05 | $62.23 | $62.63 | $62.19 | $62.57 | $60.81 | 134,600 |
2021-05-04 | $61.75 | $61.99 | $61.32 | $61.84 | $60.10 | 143,509 |
2021-05-03 | $62.18 | $62.30 | $62.05 | $62.05 | $60.30 | 81,836 |
2021-04-30 | $62.02 | $62.14 | $61.66 | $61.72 | $59.98 | 102,868 |
2021-04-29 | $62.66 | $62.80 | $62.07 | $62.30 | $60.54 | 1,604,074 |
2021-04-28 | $61.41 | $62.53 | $61.41 | $62.37 | $60.61 | 100,705 |
2021-04-27 | $61.14 | $61.50 | $61.07 | $61.31 | $59.58 | 111,460 |
2021-04-26 | $60.88 | $61.31 | $60.88 | $61.26 | $59.53 | 105,357 |
2021-04-23 | $60.50 | $60.76 | $60.29 | $60.74 | $59.03 | 130,181 |
2021-04-22 | $60.62 | $60.63 | $60.14 | $60.27 | $58.57 | 161,920 |
2021-04-21 | $59.64 | $60.70 | $59.62 | $60.57 | $58.86 | 192,428 |
2021-04-20 | $60.46 | $60.49 | $59.54 | $59.78 | $58.09 | 157,212 |
2021-04-19 | $61.25 | $61.43 | $60.64 | $60.81 | $59.10 | 143,839 |
2021-04-16 | $61.36 | $61.44 | $61.11 | $61.32 | $59.59 | 201,096 |
2021-04-15 | $61.11 | $61.16 | $60.88 | $61.16 | $59.44 | 209,538 |
2021-04-14 | $60.66 | $61.08 | $60.60 | $60.69 | $58.98 | 263,661 |
2021-04-13 | $60.73 | $60.85 | $60.59 | $60.74 | $59.03 | 169,985 |
2021-04-12 | $60.55 | $60.86 | $60.52 | $60.66 | $58.95 | 216,367 |
2021-04-09 | $30.30 | $30.40 | $30.20 | $30.32 | $58.93 | 74,733 |
2021-04-08 | $30.18 | $30.30 | $29.99 | $30.29 | $58.87 | 93,218 |
2021-04-07 | $30.05 | $30.11 | $29.97 | $30.05 | $58.41 | 248,165 |
2021-04-06 | $30.04 | $30.24 | $30.04 | $30.14 | $58.58 | 113,507 |
2021-04-05 | $30.09 | $30.20 | $30.08 | $30.14 | $58.58 | 123,387 |
2021-04-01 | $29.61 | $29.99 | $29.61 | $29.99 | $58.29 | 100,011 |
2021-03-31 | $29.51 | $29.63 | $29.45 | $29.55 | $57.43 | 110,520 |
2021-03-30 | $29.33 | $29.46 | $29.25 | $29.42 | $57.18 | 110,577 |
2021-03-29 | $29.39 | $29.57 | $29.26 | $29.48 | $57.30 | 119,225 |
2021-03-26 | $29.49 | $29.61 | $29.23 | $29.61 | $57.55 | 86,857 |
2021-03-25 | $29.29 | $29.32 | $28.98 | $29.29 | $56.93 | 224,449 |
2021-03-24 | $29.46 | $29.65 | $29.34 | $29.36 | $57.06 | 131,508 |
2021-03-23 | $29.49 | $29.60 | $29.31 | $29.36 | $57.06 | 157,451 |
2021-03-22 | $29.91 | $29.91 | $29.72 | $29.77 | $57.65 | 89,738 |
2021-03-19 | $29.90 | $29.99 | $29.65 | $29.87 | $57.85 | 103,107 |
2021-03-18 | $30.14 | $30.29 | $29.82 | $29.89 | $57.88 | 116,469 |
2021-03-17 | $29.89 | $30.38 | $29.88 | $30.34 | $58.76 | 252,634 |
2021-03-16 | $30.08 | $30.17 | $29.96 | $30.07 | $58.23 | 97,403 |
2021-03-15 | $30.06 | $30.12 | $29.77 | $30.11 | $58.31 | 91,388 |
2021-03-12 | $29.59 | $29.95 | $29.59 | $29.94 | $57.98 | 78,592 |
2021-03-11 | $29.51 | $29.81 | $29.51 | $29.78 | $57.67 | 89,778 |
2021-03-10 | $29.32 | $29.42 | $29.11 | $29.32 | $56.78 | 98,122 |
2021-03-09 | $29.11 | $29.29 | $29.09 | $29.11 | $56.37 | 82,330 |
2021-03-08 | $28.70 | $29.11 | $28.70 | $28.85 | $55.87 | 129,620 |
2021-03-05 | $28.60 | $28.80 | $28.11 | $28.76 | $55.70 | 152,833 |
2021-03-04 | $28.74 | $28.77 | $27.99 | $28.34 | $54.88 | 105,124 |
2021-03-03 | $28.86 | $28.86 | $28.54 | $28.65 | $55.48 | 119,474 |
2021-03-02 | $28.61 | $28.93 | $28.61 | $28.85 | $55.87 | 127,092 |
2021-03-01 | $28.38 | $28.67 | $28.38 | $28.59 | $55.37 | 104,652 |
2021-02-26 | $28.46 | $28.46 | $27.94 | $28.00 | $54.22 | 168,024 |
2021-02-25 | $29.14 | $29.26 | $28.47 | $28.52 | $55.23 | 115,989 |
2021-02-24 | $28.64 | $29.21 | $28.59 | $29.14 | $56.43 | 314,204 |
2021-02-23 | $28.59 | $28.81 | $28.13 | $28.72 | $55.62 | 114,470 |
2021-02-22 | $28.64 | $28.86 | $28.59 | $28.75 | $55.68 | 133,793 |
2021-02-19 | $28.50 | $28.73 | $28.50 | $28.70 | $55.58 | 170,159 |
2021-02-18 | $28.39 | $28.46 | $28.19 | $28.41 | $55.02 | 126,169 |
2021-02-17 | $28.42 | $28.54 | $28.23 | $28.54 | $55.27 | 168,682 |
2021-02-16 | $28.76 | $28.83 | $28.60 | $28.70 | $55.58 | 69,854 |
2021-02-12 | $28.30 | $28.61 | $28.30 | $28.61 | $55.41 | 99,140 |
2021-02-11 | $28.59 | $28.60 | $28.35 | $28.47 | $55.13 | 231,832 |
2021-02-10 | $28.52 | $28.62 | $28.26 | $28.48 | $55.15 | 71,477 |
2021-02-09 | $28.14 | $28.44 | $28.13 | $28.38 | $54.96 | 96,735 |
2021-02-08 | $27.99 | $28.22 | $27.99 | $28.22 | $54.65 | 84,808 |
2021-02-05 | $27.68 | $27.88 | $27.68 | $27.87 | $53.97 | 149,237 |
2021-02-04 | $27.49 | $27.63 | $27.41 | $27.62 | $53.49 | 120,290 |
2021-02-03 | $27.35 | $27.51 | $27.28 | $27.50 | $53.26 | 171,526 |
2021-02-02 | $27.03 | $27.43 | $27.03 | $27.37 | $53.00 | 126,452 |
2021-02-01 | $26.80 | $26.98 | $26.68 | $26.89 | $52.08 | 222,975 |
2021-01-29 | $26.83 | $26.99 | $26.44 | $26.57 | $51.46 | 154,051 |
2021-01-28 | $26.68 | $27.16 | $26.68 | $27.05 | $52.38 | 211,626 |
2021-01-27 | $27.12 | $27.12 | $26.65 | $26.73 | $51.77 | 325,134 |
2021-01-26 | $27.73 | $27.73 | $27.41 | $27.47 | $53.20 | 308,741 |
2021-01-25 | $27.57 | $27.61 | $27.27 | $27.59 | $53.43 | 359,656 |
2021-01-22 | $27.66 | $27.66 | $27.44 | $27.52 | $53.30 | 217,490 |
2021-01-21 | $28.05 | $28.05 | $27.74 | $27.85 | $53.93 | 132,118 |
2021-01-20 | $27.82 | $27.99 | $27.80 | $27.98 | $54.19 | 140,711 |
2021-01-19 | $27.81 | $27.83 | $27.62 | $27.72 | $53.68 | 75,220 |
2021-01-15 | $27.76 | $27.78 | $27.48 | $27.69 | $53.62 | 187,879 |
2021-01-14 | $27.86 | $28.04 | $27.84 | $27.95 | $54.13 | 125,957 |
2021-01-13 | $27.82 | $27.85 | $27.62 | $27.79 | $53.82 | 360,316 |
2021-01-12 | $27.60 | $27.86 | $27.55 | $27.82 | $53.88 | 122,996 |
2021-01-11 | $27.61 | $27.73 | $27.49 | $27.62 | $53.49 | 126,401 |
2021-01-08 | $27.96 | $28.01 | $27.69 | $27.91 | $54.05 | 98,338 |
2021-01-07 | $27.65 | $27.95 | $27.65 | $27.95 | $54.13 | 119,129 |
2021-01-06 | $27.35 | $27.74 | $27.34 | $27.61 | $53.47 | 98,560 |
2021-01-05 | $26.92 | $27.38 | $26.92 | $27.31 | $52.89 | 152,398 |
2021-01-04 | $27.10 | $27.29 | $26.67 | $26.89 | $52.08 | 132,696 |
2020-12-31 | $26.99 | $27.06 | $26.80 | $26.83 | $51.96 | 145,912 |
2020-12-30 | $26.90 | $27.11 | $26.90 | $27.01 | $52.31 | 110,443 |
2020-12-29 | $27.03 | $27.08 | $26.83 | $26.91 | $52.11 | 74,779 |
2020-12-28 | $27.21 | $27.34 | $26.81 | $26.87 | $52.04 | 115,347 |
2020-12-24 | $26.87 | $27.06 | $26.87 | $27.06 | $52.40 | 97,674 |
2020-12-23 | $26.94 | $26.99 | $26.84 | $26.85 | $52.00 | 121,504 |
2020-12-22 | $26.65 | $26.75 | $26.58 | $26.74 | $51.78 | 95,635 |
2020-12-21 | $26.59 | $27.02 | $26.59 | $26.95 | $51.76 | 152,300 |
2020-12-18 | $27.39 | $27.41 | $27.13 | $27.15 | $52.15 | 112,640 |
2020-12-17 | $27.42 | $27.53 | $27.38 | $27.45 | $52.72 | 162,867 |
2020-12-16 | $27.25 | $27.34 | $27.13 | $27.34 | $52.51 | 77,148 |
2020-12-15 | $27.15 | $27.34 | $27.12 | $27.32 | $52.47 | 120,672 |
2020-12-14 | $27.41 | $27.42 | $26.98 | $26.98 | $51.82 | 100,121 |
2020-12-11 | $27.22 | $27.26 | $27.10 | $27.23 | $52.30 | 69,445 |
2020-12-10 | $27.07 | $27.40 | $27.07 | $27.38 | $52.59 | 61,757 |
2020-12-09 | $27.32 | $27.35 | $27.00 | $27.16 | $52.17 | 95,410 |
2020-12-08 | $27.05 | $27.29 | $27.05 | $27.26 | $52.36 | 93,983 |
2020-12-07 | $27.05 | $27.23 | $26.98 | $27.14 | $52.13 | 100,745 |
2020-12-04 | $26.88 | $27.14 | $26.88 | $27.14 | $52.13 | 82,311 |
2020-12-03 | $26.59 | $26.84 | $26.59 | $26.75 | $51.38 | 109,144 |
2020-12-02 | $26.33 | $26.58 | $26.32 | $26.57 | $51.03 | 105,221 |
2020-12-01 | $26.51 | $26.64 | $26.41 | $26.43 | $50.76 | 97,177 |
2020-11-30 | $26.47 | $26.52 | $26.17 | $26.30 | $50.51 | 105,571 |
2020-11-27 | $26.46 | $26.56 | $26.39 | $26.52 | $50.94 | 48,195 |
2020-11-25 | $26.31 | $26.41 | $26.18 | $26.39 | $50.69 | 73,680 |
2020-11-24 | $26.08 | $26.37 | $26.04 | $26.31 | $50.53 | 109,126 |
2020-11-23 | $25.85 | $25.94 | $25.72 | $25.85 | $49.65 | 67,689 |
2020-11-20 | $25.64 | $25.77 | $25.60 | $25.74 | $49.44 | 161,508 |
2020-11-19 | $25.52 | $25.63 | $25.36 | $25.59 | $49.15 | 287,537 |
2020-11-18 | $25.59 | $25.72 | $25.50 | $25.50 | $48.98 | 70,558 |
2020-11-17 | $25.32 | $25.59 | $25.25 | $25.57 | $49.11 | 90,690 |
2020-11-16 | $25.37 | $25.45 | $25.22 | $25.45 | $48.88 | 61,107 |
2020-11-13 | $25.08 | $25.14 | $24.99 | $25.03 | $48.08 | 83,782 |
2020-11-12 | $25.20 | $25.23 | $24.80 | $24.89 | $47.81 | 73,463 |
2020-11-11 | $25.25 | $25.38 | $25.23 | $25.31 | $48.61 | 84,666 |
2020-11-10 | $24.95 | $25.25 | $24.91 | $25.13 | $48.27 | 99,546 |
2020-11-09 | $25.43 | $25.43 | $24.88 | $24.89 | $47.81 | 64,507 |
2020-11-06 | $24.55 | $24.62 | $24.46 | $24.53 | $47.11 | 112,662 |
2020-11-05 | $24.42 | $24.60 | $24.35 | $24.49 | $47.04 | 117,660 |
2020-11-04 | $23.95 | $24.20 | $23.68 | $23.97 | $46.04 | 69,982 |
2020-11-03 | $23.60 | $23.88 | $23.60 | $23.82 | $45.75 | 87,595 |
2020-11-02 | $23.33 | $23.33 | $23.08 | $23.31 | $44.77 | 113,515 |
2020-10-30 | $23.04 | $23.12 | $22.77 | $23.05 | $44.27 | 115,075 |
2020-10-29 | $23.05 | $23.26 | $22.84 | $23.15 | $44.46 | 106,218 |
2020-10-28 | $23.42 | $23.44 | $23.06 | $23.09 | $44.35 | 152,529 |
2020-10-27 | $24.03 | $24.03 | $23.88 | $23.92 | $45.94 | 72,850 |
2020-10-26 | $24.17 | $24.19 | $23.79 | $23.99 | $46.08 | 109,667 |
2020-10-23 | $24.51 | $24.51 | $24.28 | $24.44 | $46.94 | 97,615 |
2020-10-22 | $24.23 | $24.38 | $24.18 | $24.35 | $46.77 | 113,349 |
2020-10-21 | $24.33 | $24.43 | $24.24 | $24.26 | $46.60 | 175,752 |
2020-10-20 | $24.35 | $24.52 | $24.31 | $24.34 | $46.75 | 101,733 |
2020-10-19 | $24.67 | $24.67 | $24.24 | $24.28 | $46.63 | 73,165 |
2020-10-16 | $24.56 | $24.69 | $24.52 | $24.52 | $47.10 | 54,622 |
2020-10-15 | $24.18 | $24.59 | $24.18 | $24.56 | $47.17 | 68,944 |
2020-10-14 | $24.83 | $24.86 | $24.60 | $24.62 | $47.29 | 112,275 |
2020-10-13 | $24.78 | $24.79 | $24.64 | $24.72 | $47.48 | 39,780 |
2020-10-12 | $24.98 | $25.02 | $24.88 | $24.92 | $47.86 | 51,653 |
2020-10-09 | $24.92 | $24.92 | $24.76 | $24.82 | $47.67 | 168,847 |
2020-10-08 | $24.63 | $24.74 | $24.56 | $24.73 | $47.50 | 85,957 |
2020-10-07 | $24.32 | $24.46 | $24.25 | $24.44 | $46.94 | 126,378 |
2020-10-06 | $24.41 | $24.45 | $24.00 | $24.07 | $46.23 | 163,242 |
2020-10-05 | $24.15 | $24.39 | $24.14 | $24.39 | $46.85 | 54,688 |
2020-10-02 | $23.59 | $24.03 | $23.59 | $23.96 | $46.02 | 126,094 |
2020-10-01 | $23.94 | $24.05 | $23.84 | $23.98 | $46.06 | 84,740 |
2020-09-30 | $23.88 | $24.06 | $23.80 | $23.85 | $45.81 | 86,635 |
2020-09-29 | $23.90 | $23.91 | $23.72 | $23.91 | $45.92 | 132,739 |
2020-09-28 | $24.01 | $24.04 | $23.89 | $23.96 | $46.02 | 87,052 |
2020-09-25 | $23.41 | $23.70 | $23.30 | $23.69 | $45.50 | 129,111 |
2020-09-24 | $23.23 | $23.67 | $23.15 | $23.54 | $45.21 | 135,018 |
2020-09-23 | $23.95 | $23.95 | $23.33 | $23.38 | $44.91 | 175,769 |
2020-09-22 | $23.79 | $23.93 | $23.60 | $23.90 | $45.90 | 87,605 |
2020-09-21 | $23.76 | $23.80 | $23.43 | $23.80 | $45.43 | 107,633 |
2020-09-18 | $24.33 | $24.41 | $24.18 | $24.23 | $46.25 | 147,110 |
2020-09-17 | $24.13 | $24.41 | $24.06 | $24.41 | $46.59 | 89,242 |
2020-09-16 | $24.79 | $24.79 | $24.39 | $24.42 | $46.61 | 66,125 |
2020-09-15 | $24.81 | $24.86 | $24.58 | $24.61 | $46.98 | 70,196 |
2020-09-14 | $24.60 | $24.62 | $24.49 | $24.54 | $46.84 | 80,087 |
2020-09-11 | $24.49 | $24.51 | $24.23 | $24.35 | $46.48 | 103,545 |
2020-09-10 | $24.75 | $24.77 | $24.23 | $24.29 | $46.36 | 66,025 |
2020-09-09 | $24.40 | $24.74 | $24.33 | $24.64 | $47.03 | 117,016 |
2020-09-08 | $24.18 | $24.33 | $23.94 | $24.10 | $46.00 | 81,365 |
2020-09-04 | $24.91 | $24.97 | $24.27 | $24.61 | $46.98 | 90,018 |
2020-09-03 | $25.25 | $25.30 | $24.70 | $24.80 | $47.34 | 81,693 |
2020-09-02 | $25.38 | $25.39 | $25.22 | $25.35 | $48.39 | 102,792 |
2020-09-01 | $25.11 | $25.23 | $24.97 | $25.23 | $48.16 | 102,203 |
2020-08-31 | $25.29 | $25.29 | $25.00 | $25.00 | $47.72 | 89,507 |
2020-08-28 | $25.48 | $25.48 | $25.22 | $25.25 | $48.20 | 58,225 |
2020-08-27 | $25.42 | $25.44 | $25.14 | $25.29 | $48.27 | 89,678 |
2020-08-26 | $25.02 | $25.34 | $25.01 | $25.30 | $48.29 | 94,982 |
2020-08-25 | $24.97 | $25.01 | $24.81 | $25.00 | $47.72 | 111,331 |
2020-08-24 | $25.07 | $25.07 | $24.82 | $24.92 | $47.57 | 75,915 |
2020-08-21 | $24.76 | $24.83 | $24.67 | $24.81 | $47.36 | 147,609 |
2020-08-20 | $24.71 | $24.95 | $24.67 | $24.95 | $47.62 | 87,512 |
2020-08-19 | $25.03 | $25.06 | $24.81 | $24.83 | $47.40 | 105,382 |
2020-08-18 | $25.06 | $25.07 | $24.87 | $24.99 | $47.70 | 77,112 |
2020-08-17 | $24.90 | $24.98 | $24.84 | $24.98 | $47.68 | 62,095 |
2020-08-14 | $24.55 | $24.70 | $24.55 | $24.68 | $47.11 | 62,820 |
2020-08-13 | $24.74 | $24.82 | $24.60 | $24.74 | $47.22 | 83,693 |
2020-08-12 | $24.83 | $24.93 | $24.73 | $24.76 | $47.26 | 85,676 |
2020-08-11 | $24.69 | $24.76 | $24.50 | $24.50 | $46.77 | 98,252 |
2020-08-10 | $24.41 | $24.59 | $24.41 | $24.52 | $46.80 | 48,828 |
2020-08-07 | $24.45 | $24.45 | $24.29 | $24.44 | $46.65 | 63,156 |
2020-08-06 | $24.47 | $24.60 | $24.43 | $24.59 | $46.94 | 63,346 |
2020-08-05 | $24.47 | $24.56 | $24.42 | $24.46 | $46.69 | 52,675 |
2020-08-04 | $23.97 | $24.24 | $23.92 | $24.24 | $46.27 | 59,891 |
2020-08-03 | $23.95 | $23.99 | $23.82 | $23.87 | $45.56 | 97,792 |
2020-07-31 | $23.89 | $23.93 | $23.62 | $23.82 | $45.47 | 1,372,227 |
2020-07-30 | $23.69 | $23.94 | $23.48 | $23.92 | $45.66 | 102,223 |
2020-07-29 | $23.98 | $24.13 | $23.90 | $24.12 | $46.04 | 75,722 |
2020-07-28 | $23.75 | $23.85 | $23.66 | $23.77 | $45.37 | 62,053 |
2020-07-27 | $23.58 | $23.85 | $23.58 | $23.83 | $45.49 | 60,142 |
2020-07-24 | $23.51 | $23.55 | $23.43 | $23.52 | $44.89 | 64,950 |
2020-07-23 | $23.77 | $23.84 | $23.52 | $23.60 | $45.05 | 57,033 |
2020-07-22 | $23.73 | $23.82 | $23.69 | $23.79 | $45.41 | 53,143 |
2020-07-21 | $23.81 | $23.96 | $23.68 | $23.74 | $45.31 | 74,894 |
2020-07-20 | $23.45 | $23.63 | $23.45 | $23.61 | $45.07 | 58,720 |
2020-07-17 | $23.44 | $23.49 | $23.30 | $23.48 | $44.82 | 56,524 |
2020-07-16 | $23.35 | $23.47 | $23.27 | $23.36 | $44.59 | 87,508 |
2020-07-15 | $23.38 | $23.54 | $23.25 | $23.49 | $44.84 | 110,561 |
2020-07-14 | $22.68 | $23.14 | $22.64 | $23.14 | $44.17 | 103,885 |
2020-07-13 | $23.04 | $23.14 | $22.70 | $22.76 | $43.44 | 93,486 |
2020-07-10 | $22.66 | $22.87 | $22.57 | $22.85 | $43.62 | 93,310 |
2020-07-09 | $22.87 | $22.88 | $22.38 | $22.59 | $43.12 | 84,373 |
2020-07-08 | $22.65 | $22.89 | $22.61 | $22.79 | $43.50 | 754,149 |
2020-07-07 | $22.72 | $22.85 | $22.60 | $22.64 | $43.21 | 85,878 |
2020-07-06 | $23.01 | $23.04 | $22.80 | $22.83 | $43.58 | 56,330 |
2020-07-02 | $22.98 | $23.07 | $22.69 | $22.74 | $43.41 | 77,853 |
2020-07-01 | $22.59 | $22.75 | $22.44 | $22.63 | $43.20 | 142,261 |
2020-06-30 | $22.20 | $22.65 | $22.17 | $22.61 | $43.16 | 319,607 |
2020-06-29 | $22.13 | $22.29 | $21.98 | $22.28 | $42.53 | 86,925 |
2020-06-26 | $22.24 | $22.29 | $21.91 | $21.92 | $41.84 | 89,078 |
2020-06-25 | $22.13 | $22.41 | $21.99 | $22.40 | $42.76 | 335,794 |
2020-06-24 | $22.49 | $22.52 | $22.01 | $22.19 | $42.36 | 132,434 |
2020-06-23 | $22.94 | $22.97 | $22.68 | $22.71 | $43.35 | 199,951 |
2020-06-22 | $22.73 | $22.83 | $22.61 | $22.83 | $43.27 | 121,304 |
2020-06-19 | $22.97 | $22.97 | $22.56 | $22.65 | $42.93 | 54,763 |
2020-06-18 | $22.51 | $22.78 | $22.48 | $22.70 | $43.03 | 299,937 |
2020-06-17 | $22.93 | $22.93 | $22.60 | $22.60 | $42.84 | 145,351 |
2020-06-16 | $23.02 | $23.08 | $22.69 | $22.85 | $43.31 | 215,120 |
2020-06-15 | $21.85 | $22.68 | $21.82 | $22.50 | $42.65 | 227,956 |
2020-06-12 | $22.55 | $22.67 | $22.05 | $22.36 | $42.38 | 143,964 |
2020-06-11 | $22.75 | $22.75 | $21.91 | $21.97 | $41.64 | 216,591 |
2020-06-10 | $23.55 | $23.59 | $23.22 | $23.32 | $44.20 | 140,747 |
2020-06-09 | $23.47 | $23.60 | $23.29 | $23.47 | $44.49 | 351,642 |
2020-06-08 | $23.51 | $23.76 | $23.47 | $23.71 | $44.94 | 223,549 |
2020-06-05 | $23.37 | $23.55 | $23.32 | $23.42 | $44.39 | 113,800 |
2020-06-04 | $22.90 | $23.05 | $22.73 | $22.89 | $43.39 | 137,718 |
2020-06-03 | $22.89 | $23.06 | $22.87 | $23.00 | $43.59 | 64,597 |
2020-06-02 | $22.50 | $22.70 | $22.45 | $22.63 | $42.89 | 96,377 |
2020-06-01 | $22.06 | $22.36 | $21.98 | $22.31 | $42.29 | 89,984 |
2020-05-29 | $22.04 | $22.04 | $21.67 | $21.92 | $41.55 | 102,715 |
2020-05-28 | $22.19 | $22.23 | $21.99 | $22.06 | $41.81 | 190,669 |
2020-05-27 | $22.05 | $22.11 | $21.52 | $22.10 | $41.89 | 72,047 |
2020-05-26 | $21.72 | $21.91 | $21.71 | $21.84 | $41.40 | 149,681 |
2020-05-22 | $21.07 | $21.21 | $20.97 | $21.18 | $40.14 | 99,816 |
2020-05-21 | $21.31 | $21.41 | $21.03 | $21.24 | $40.26 | 269,731 |
2020-05-20 | $21.52 | $21.54 | $21.36 | $21.41 | $40.58 | 76,769 |
2020-05-19 | $21.35 | $21.40 | $21.16 | $21.16 | $40.11 | 111,811 |
2020-05-18 | $21.23 | $21.44 | $21.19 | $21.37 | $40.51 | 143,239 |
2020-05-15 | $20.54 | $20.72 | $20.41 | $20.67 | $39.18 | 81,581 |
2020-05-14 | $20.24 | $20.60 | $20.00 | $20.57 | $38.99 | 106,118 |
2020-05-13 | $21.14 | $21.14 | $20.35 | $20.45 | $38.76 | 125,079 |
2020-05-12 | $21.46 | $21.60 | $21.05 | $21.05 | $39.90 | 77,297 |
2020-05-11 | $21.19 | $21.50 | $21.11 | $21.41 | $40.58 | 121,342 |
2020-05-08 | $21.35 | $21.38 | $21.22 | $21.38 | $40.52 | 81,036 |
2020-05-07 | $21.12 | $21.28 | $21.00 | $21.04 | $39.88 | 60,432 |
2020-05-06 | $21.09 | $21.09 | $20.78 | $20.81 | $39.44 | 103,081 |
2020-05-05 | $21.13 | $21.22 | $20.91 | $20.92 | $39.65 | 93,603 |
2020-05-04 | $20.57 | $20.84 | $20.50 | $20.80 | $39.42 | 73,228 |
2020-05-01 | $20.62 | $20.72 | $20.51 | $20.70 | $39.24 | 100,628 |
2020-04-30 | $21.65 | $21.65 | $21.08 | $21.15 | $40.09 | 161,448 |
2020-04-29 | $21.56 | $21.84 | $21.42 | $21.78 | $41.28 | 108,180 |
2020-04-28 | $21.04 | $21.13 | $20.84 | $21.04 | $39.88 | 305,077 |
2020-04-27 | $20.43 | $20.79 | $20.33 | $20.71 | $39.25 | 216,111 |
2020-04-24 | $20.29 | $20.38 | $20.11 | $20.37 | $38.61 | 71,904 |
2020-04-23 | $20.27 | $20.42 | $20.09 | $20.13 | $38.15 | 116,157 |
2020-04-22 | $20.10 | $20.10 | $19.87 | $20.07 | $38.04 | 119,749 |
2020-04-21 | $19.62 | $20.07 | $19.53 | $19.53 | $37.02 | 206,851 |
2020-04-20 | $19.90 | $20.55 | $19.89 | $20.29 | $38.46 | 224,575 |
2020-04-17 | $19.97 | $20.40 | $19.95 | $20.39 | $38.65 | 143,658 |
2020-04-16 | $19.84 | $19.84 | $19.46 | $19.51 | $36.98 | 88,088 |
2020-04-15 | $19.54 | $19.87 | $19.54 | $19.71 | $37.36 | 109,863 |
2020-04-14 | $20.35 | $20.62 | $20.17 | $20.30 | $38.48 | 130,663 |
2020-04-13 | $20.08 | $20.24 | $19.78 | $20.19 | $38.27 | 152,602 |
2020-04-09 | $19.93 | $20.38 | $19.89 | $20.10 | $38.10 | 133,381 |
2020-04-08 | $19.61 | $19.85 | $19.31 | $19.81 | $37.55 | 236,287 |
2020-04-07 | $19.82 | $20.07 | $19.35 | $19.43 | $36.83 | 156,911 |
2020-04-06 | $18.94 | $19.22 | $18.85 | $19.22 | $36.43 | 101,222 |
2020-04-03 | $18.37 | $18.54 | $18.06 | $18.19 | $34.48 | 78,218 |
2020-04-02 | $18.20 | $18.75 | $18.14 | $18.43 | $34.93 | 108,769 |
2020-04-01 | $18.36 | $18.51 | $18.02 | $18.06 | $34.23 | 119,402 |
2020-03-31 | $18.45 | $19.15 | $18.37 | $19.01 | $36.03 | 189,530 |
2020-03-30 | $18.05 | $18.37 | $17.61 | $18.30 | $34.69 | 190,445 |
2020-03-27 | $18.35 | $18.51 | $17.86 | $17.96 | $34.04 | 159,273 |
2020-03-26 | $18.40 | $19.24 | $18.40 | $18.85 | $35.73 | 306,750 |
2020-03-25 | $17.46 | $19.21 | $17.39 | $18.25 | $34.59 | 206,299 |
2020-03-24 | $16.21 | $17.41 | $16.21 | $17.34 | $32.87 | 262,568 |
2020-03-23 | $16.43 | $16.47 | $15.35 | $15.35 | $28.90 | 376,641 |
2020-03-20 | $17.04 | $17.68 | $16.30 | $16.37 | $30.82 | 269,797 |
2020-03-19 | $15.90 | $16.86 | $15.74 | $16.64 | $31.33 | 438,201 |
2020-03-18 | $16.33 | $17.16 | $15.50 | $16.20 | $30.50 | 624,928 |
2020-03-17 | $17.55 | $18.37 | $17.33 | $17.62 | $33.18 | 366,746 |
2020-03-16 | $17.23 | $18.33 | $16.87 | $17.25 | $32.48 | 454,907 |
2020-03-13 | $19.10 | $19.82 | $17.98 | $19.82 | $37.32 | 511,518 |
2020-03-12 | $18.90 | $18.90 | $17.72 | $17.80 | $33.52 | 207,621 |
2020-03-11 | $20.85 | $21.13 | $20.37 | $20.49 | $38.58 | 191,668 |
2020-03-10 | $21.58 | $21.73 | $20.72 | $21.51 | $40.50 | 147,100 |
2020-03-09 | $21.68 | $22.20 | $20.86 | $20.88 | $39.32 | 341,140 |
2020-03-06 | $23.91 | $23.99 | $23.61 | $23.89 | $44.98 | 174,855 |
2020-03-05 | $24.21 | $24.65 | $24.21 | $24.38 | $45.91 | 231,276 |
2020-03-04 | $24.70 | $24.81 | $24.47 | $24.77 | $46.64 | 110,554 |
2020-03-03 | $24.72 | $24.94 | $24.26 | $24.34 | $45.83 | 148,941 |
2020-03-02 | $24.04 | $24.64 | $23.99 | $24.64 | $46.39 | 168,409 |
2020-02-28 | $23.79 | $24.12 | $23.48 | $24.12 | $45.42 | 265,174 |
2020-02-27 | $24.93 | $24.94 | $24.40 | $24.40 | $45.94 | 154,650 |
2020-02-26 | $25.57 | $25.82 | $25.34 | $25.36 | $47.75 | 91,537 |
2020-02-25 | $26.19 | $26.25 | $25.54 | $25.61 | $48.22 | 120,942 |
2020-02-24 | $26.03 | $26.27 | $26.03 | $26.16 | $49.26 | 180,770 |
2020-02-21 | $26.83 | $26.84 | $26.72 | $26.74 | $50.35 | 86,344 |
2020-02-20 | $26.83 | $26.91 | $26.67 | $26.81 | $50.48 | 83,251 |
2020-02-19 | $26.74 | $26.88 | $26.74 | $26.84 | $50.54 | 76,536 |
2020-02-18 | $26.62 | $26.72 | $26.57 | $26.71 | $50.29 | 66,305 |
2020-02-14 | $26.69 | $26.74 | $26.66 | $26.74 | $50.35 | 160,801 |
2020-02-13 | $26.57 | $26.70 | $26.57 | $26.65 | $50.18 | 78,001 |
2020-02-12 | $26.76 | $26.76 | $26.65 | $26.65 | $50.18 | 59,717 |
2020-02-11 | $26.50 | $26.60 | $26.50 | $26.52 | $49.93 | 94,944 |
2020-02-10 | $26.25 | $26.43 | $26.25 | $26.41 | $49.73 | 109,996 |
2020-02-07 | $26.37 | $26.40 | $26.29 | $26.34 | $49.60 | 99,578 |
2020-02-06 | $26.42 | $26.50 | $26.35 | $26.49 | $49.88 | 85,831 |
2020-02-05 | $26.30 | $26.39 | $26.27 | $26.36 | $49.63 | 62,955 |
2020-02-04 | $26.17 | $26.24 | $26.13 | $26.14 | $49.22 | 88,268 |
2020-02-03 | $26.01 | $26.09 | $25.90 | $25.90 | $48.77 | 75,331 |
2020-01-31 | $26.16 | $26.16 | $25.85 | $25.96 | $48.88 | 89,823 |
2020-01-30 | $26.10 | $26.32 | $26.07 | $26.32 | $49.56 | 71,741 |
2020-01-29 | $26.38 | $26.41 | $26.30 | $26.30 | $49.52 | 80,503 |
2020-01-28 | $26.22 | $26.40 | $26.22 | $26.39 | $49.69 | 133,841 |
2020-01-27 | $26.21 | $26.30 | $26.05 | $26.23 | $49.39 | 103,455 |
2020-01-24 | $26.60 | $26.66 | $26.39 | $26.53 | $49.95 | 94,928 |
2020-01-23 | $26.49 | $26.63 | $26.43 | $26.60 | $50.09 | 103,451 |
2020-01-22 | $26.72 | $26.72 | $26.56 | $26.56 | $50.01 | 66,933 |
2020-01-21 | $26.65 | $26.70 | $26.61 | $26.65 | $50.18 | 86,700 |
2020-01-17 | $26.62 | $26.67 | $26.59 | $26.65 | $50.18 | 75,735 |
2020-01-16 | $26.50 | $26.60 | $26.50 | $26.60 | $50.09 | 106,168 |
2020-01-15 | $26.34 | $26.49 | $26.33 | $26.46 | $49.82 | 79,813 |
2020-01-14 | $26.23 | $26.36 | $26.23 | $26.35 | $49.61 | 64,376 |
2020-01-13 | $26.19 | $26.30 | $26.14 | $26.30 | $49.52 | 62,360 |
2020-01-10 | $26.20 | $26.22 | $26.12 | $26.17 | $49.28 | 99,448 |
2020-01-09 | $26.11 | $26.18 | $26.10 | $26.18 | $49.29 | 71,695 |
2020-01-08 | $26.18 | $26.22 | $26.10 | $26.12 | $49.18 | 72,889 |
2020-01-07 | $26.04 | $26.15 | $26.04 | $26.13 | $49.20 | 113,697 |
2020-01-06 | $25.93 | $26.14 | $25.93 | $26.12 | $49.18 | 72,533 |
2020-01-03 | $26.01 | $26.08 | $25.96 | $26.03 | $49.01 | 85,188 |
2020-01-02 | $26.10 | $26.11 | $25.97 | $26.09 | $49.13 | 75,218 |
2019-12-31 | $25.95 | $26.04 | $25.93 | $26.01 | $48.97 | 55,450 |
2019-12-30 | $25.97 | $25.98 | $25.83 | $25.87 | $48.71 | 108,956 |
2019-12-27 | $26.00 | $26.01 | $25.93 | $25.98 | $48.92 | 98,644 |
2019-12-26 | $25.82 | $26.00 | $25.82 | $26.00 | $48.96 | 59,220 |
2019-12-24 | $25.75 | $25.84 | $25.72 | $25.84 | $48.65 | 38,312 |
2019-12-23 | $25.91 | $25.91 | $25.73 | $25.79 | $48.56 | 71,600 |
2019-12-20 | $25.98 | $26.05 | $25.95 | $25.99 | $48.55 | 82,134 |
2019-12-19 | $25.93 | $25.99 | $25.89 | $25.92 | $48.42 | 125,823 |
2019-12-18 | $25.91 | $25.96 | $25.87 | $25.95 | $48.47 | 73,872 |
2019-12-17 | $25.83 | $25.91 | $25.81 | $25.91 | $48.40 | 171,703 |
2019-12-16 | $25.89 | $25.96 | $25.86 | $25.89 | $48.36 | 61,178 |
2019-12-13 | $25.62 | $25.79 | $25.62 | $25.74 | $48.08 | 71,126 |
2019-12-12 | $25.59 | $25.76 | $25.59 | $25.67 | $47.95 | 57,675 |
2019-12-11 | $25.54 | $25.64 | $25.50 | $25.59 | $47.80 | 54,642 |
2019-12-10 | $25.46 | $25.56 | $25.44 | $25.50 | $47.63 | 57,886 |
2019-12-09 | $25.50 | $25.59 | $25.48 | $25.54 | $47.71 | 45,988 |
2019-12-06 | $25.46 | $25.57 | $25.42 | $25.54 | $47.71 | 46,198 |
2019-12-05 | $25.53 | $25.53 | $25.37 | $25.43 | $47.50 | 59,118 |
2019-12-04 | $25.36 | $25.52 | $25.36 | $25.49 | $47.61 | 60,994 |
2019-12-03 | $25.24 | $25.32 | $25.23 | $25.29 | $47.24 | 65,077 |
2019-12-02 | $25.56 | $25.57 | $25.37 | $25.46 | $47.56 | 101,782 |
2019-11-29 | $25.62 | $25.65 | $25.58 | $25.61 | $47.84 | 30,229 |
2019-11-27 | $25.58 | $25.67 | $25.56 | $25.67 | $47.95 | 58,754 |
2019-11-26 | $25.49 | $25.60 | $25.45 | $25.57 | $47.76 | 72,249 |
2019-11-25 | $25.44 | $25.53 | $25.44 | $25.53 | $47.69 | 108,146 |
2019-11-22 | $25.54 | $25.54 | $25.38 | $25.41 | $47.46 | 82,454 |
2019-11-21 | $25.51 | $25.53 | $25.43 | $25.51 | $47.65 | 110,952 |
2019-11-20 | $25.51 | $25.53 | $25.36 | $25.48 | $47.59 | 66,718 |
2019-11-19 | $25.73 | $25.73 | $25.54 | $25.54 | $47.71 | 59,010 |
2019-11-18 | $25.63 | $25.70 | $25.61 | $25.70 | $48.01 | 56,505 |
2019-11-15 | $25.55 | $25.68 | $25.55 | $25.66 | $47.93 | 53,585 |
2019-11-14 | $25.52 | $25.54 | $25.47 | $25.53 | $47.69 | 81,903 |
2019-11-13 | $25.40 | $25.57 | $25.40 | $25.54 | $47.71 | 119,128 |
2019-11-12 | $25.47 | $25.52 | $25.43 | $25.47 | $47.58 | 25,483 |
2019-11-11 | $25.32 | $25.48 | $25.32 | $25.46 | $47.56 | 46,393 |
2019-11-08 | $25.31 | $25.45 | $25.31 | $25.44 | $47.52 | 67,803 |
2019-11-07 | $25.42 | $25.49 | $25.40 | $25.44 | $47.52 | 64,958 |
2019-11-06 | $25.26 | $25.36 | $25.20 | $25.33 | $47.31 | 68,275 |
2019-11-05 | $25.26 | $25.34 | $25.21 | $25.26 | $47.18 | 126,476 |
2019-11-04 | $25.15 | $25.28 | $25.15 | $25.26 | $47.18 | 90,954 |
2019-11-01 | $24.92 | $25.13 | $24.92 | $25.13 | $46.94 | 66,923 |
2019-10-31 | $24.90 | $24.92 | $24.79 | $24.87 | $46.46 | 74,426 |
2019-10-30 | $24.94 | $24.98 | $24.83 | $24.98 | $46.66 | 63,920 |
2019-10-29 | $24.88 | $25.02 | $24.87 | $24.96 | $46.62 | 62,175 |
2019-10-28 | $25.01 | $25.08 | $24.99 | $25.00 | $46.70 | 58,610 |
2019-10-25 | $24.90 | $25.03 | $24.90 | $25.02 | $46.74 | 72,729 |
2019-10-24 | $24.90 | $24.99 | $24.86 | $24.94 | $46.59 | 142,745 |
2019-10-23 | $24.82 | $24.89 | $24.78 | $24.85 | $46.42 | 57,526 |
2019-10-22 | $24.93 | $25.01 | $24.88 | $24.89 | $46.49 | 52,369 |
2019-10-21 | $24.80 | $24.97 | $24.80 | $24.95 | $46.60 | 52,576 |
2019-10-18 | $24.90 | $24.91 | $24.75 | $24.80 | $46.32 | 58,866 |
2019-10-17 | $24.83 | $24.87 | $24.79 | $24.83 | $46.38 | 41,291 |
2019-10-16 | $24.72 | $24.78 | $24.68 | $24.71 | $46.16 | 98,722 |
2019-10-15 | $24.68 | $24.86 | $24.68 | $24.72 | $46.18 | 37,469 |
2019-10-14 | $24.67 | $24.73 | $24.61 | $24.67 | $46.08 | 50,500 |
2019-10-11 | $24.77 | $24.89 | $24.68 | $24.71 | $46.16 | 73,599 |
2019-10-10 | $24.38 | $24.57 | $24.38 | $24.52 | $45.80 | 71,546 |
2019-10-09 | $24.32 | $24.42 | $24.27 | $24.38 | $45.54 | 77,415 |
2019-10-08 | $24.32 | $24.38 | $24.18 | $24.20 | $45.20 | 71,836 |
2019-10-07 | $24.44 | $24.56 | $24.43 | $24.46 | $45.69 | 56,357 |
2019-10-04 | $24.39 | $24.51 | $24.36 | $24.48 | $45.73 | 65,931 |
2019-10-03 | $24.19 | $24.36 | $24.08 | $24.36 | $45.50 | 67,191 |
2019-10-02 | $24.61 | $24.61 | $24.17 | $24.30 | $45.39 | 113,346 |
2019-10-01 | $25.02 | $25.04 | $24.68 | $24.69 | $46.12 | 127,393 |
2019-09-30 | $25.02 | $25.12 | $24.95 | $25.02 | $46.74 | 127,809 |
2019-09-27 | $25.09 | $25.17 | $24.95 | $25.04 | $46.77 | 112,228 |
2019-09-26 | $25.13 | $25.13 | $25.01 | $25.09 | $46.87 | 169,250 |
2019-09-25 | $25.03 | $25.11 | $24.93 | $25.10 | $46.89 | 103,204 |
2019-09-24 | $25.21 | $25.28 | $25.07 | $25.10 | $46.89 | 62,809 |
2019-09-23 | $25.33 | $25.39 | $25.33 | $25.38 | $47.10 | 85,926 |
2019-09-20 | $25.38 | $25.50 | $25.36 | $25.37 | $47.08 | 103,503 |
2019-09-19 | $25.37 | $25.51 | $25.36 | $25.41 | $47.16 | 77,196 |
2019-09-18 | $25.33 | $25.39 | $25.10 | $25.28 | $46.92 | 231,529 |
2019-09-17 | $25.18 | $25.41 | $25.13 | $25.39 | $47.12 | 42,981 |
2019-09-16 | $25.09 | $25.27 | $25.09 | $25.24 | $46.84 | 203,192 |
2019-09-13 | $25.11 | $25.25 | $25.08 | $25.08 | $46.54 | 62,305 |
2019-09-12 | $25.05 | $25.22 | $25.03 | $25.12 | $46.62 | 48,795 |
2019-09-11 | $25.07 | $25.11 | $25.04 | $25.10 | $46.58 | 94,633 |
2019-09-10 | $24.87 | $25.06 | $24.87 | $25.05 | $46.49 | 54,680 |
2019-09-09 | $25.03 | $25.05 | $24.91 | $24.97 | $46.34 | 123,561 |
2019-09-06 | $24.92 | $25.03 | $24.92 | $24.94 | $46.28 | 52,455 |
2019-09-05 | $24.90 | $24.97 | $24.84 | $24.89 | $46.19 | 125,406 |
2019-09-04 | $24.59 | $24.72 | $24.57 | $24.68 | $45.80 | 73,222 |
2019-09-03 | $24.39 | $24.46 | $24.34 | $24.42 | $45.32 | 85,017 |
2019-08-30 | $24.65 | $24.65 | $24.46 | $24.54 | $45.54 | 52,198 |
2019-08-29 | $24.40 | $24.54 | $24.40 | $24.52 | $45.50 | 95,043 |
2019-08-28 | $24.17 | $24.31 | $24.12 | $24.29 | $45.08 | 169,911 |
2019-08-27 | $24.24 | $24.29 | $24.10 | $24.16 | $44.84 | 92,741 |
2019-08-26 | $24.08 | $24.17 | $24.07 | $24.15 | $44.82 | 148,142 |
2019-08-23 | $24.21 | $24.39 | $23.89 | $23.94 | $44.43 | 111,575 |
2019-08-22 | $24.36 | $24.43 | $24.25 | $24.31 | $45.12 | 109,124 |
2019-08-21 | $24.32 | $24.40 | $24.30 | $24.35 | $45.19 | 58,643 |
2019-08-20 | $24.25 | $24.25 | $24.14 | $24.15 | $44.82 | 58,098 |
2019-08-19 | $24.32 | $24.36 | $24.28 | $24.31 | $45.12 | 52,260 |
2019-08-16 | $23.94 | $24.19 | $23.94 | $24.16 | $44.84 | 86,185 |
2019-08-15 | $23.86 | $23.94 | $23.75 | $23.86 | $44.28 | 85,218 |
2019-08-14 | $24.08 | $24.20 | $23.89 | $23.93 | $44.41 | 115,337 |
2019-08-13 | $24.25 | $24.61 | $24.25 | $24.52 | $45.50 | 76,181 |
2019-08-12 | $24.43 | $24.50 | $24.29 | $24.34 | $45.17 | 87,577 |
2019-08-09 | $24.59 | $24.64 | $24.45 | $24.58 | $45.62 | 86,789 |
2019-08-08 | $24.33 | $24.63 | $24.33 | $24.62 | $45.69 | 77,115 |
2019-08-07 | $23.92 | $24.29 | $23.86 | $24.25 | $45.00 | 156,296 |
2019-08-06 | $23.87 | $24.26 | $23.87 | $24.13 | $44.78 | 192,425 |
2019-08-05 | $24.11 | $24.18 | $23.92 | $24.03 | $44.60 | 104,604 |
2019-08-02 | $24.48 | $24.57 | $24.30 | $24.42 | $45.32 | 162,763 |
2019-08-01 | $24.62 | $24.88 | $24.55 | $24.60 | $45.65 | 70,839 |
2019-07-31 | $24.94 | $24.94 | $24.54 | $24.72 | $45.88 | 56,377 |
2019-07-30 | $24.70 | $24.88 | $24.70 | $24.84 | $46.10 | 90,681 |
2019-07-29 | $25.02 | $25.02 | $24.89 | $24.93 | $46.27 | 85,963 |
2019-07-26 | $24.91 | $25.00 | $24.89 | $24.95 | $46.30 | 71,622 |
2019-07-25 | $25.13 | $25.16 | $24.86 | $24.92 | $46.25 | 125,958 |
2019-07-24 | $24.98 | $25.14 | $24.98 | $25.11 | $46.60 | 57,738 |
2019-07-23 | $25.10 | $25.10 | $25.01 | $25.06 | $46.51 | 70,081 |
2019-07-22 | $25.06 | $25.10 | $25.01 | $25.04 | $46.47 | 78,458 |
2019-07-19 | $25.18 | $25.22 | $25.07 | $25.07 | $46.53 | 56,233 |
2019-07-18 | $25.03 | $25.18 | $25.01 | $25.17 | $46.71 | 50,989 |
2019-07-17 | $25.11 | $25.20 | $25.09 | $25.11 | $46.60 | 97,622 |
2019-07-16 | $25.19 | $25.25 | $25.10 | $25.14 | $46.66 | 58,894 |
2019-07-15 | $25.17 | $25.24 | $25.12 | $25.20 | $46.77 | 60,307 |
2019-07-12 | $25.23 | $25.23 | $25.15 | $25.18 | $46.73 | 56,529 |
2019-07-11 | $25.21 | $25.24 | $25.14 | $25.23 | $46.82 | 66,953 |
2019-07-10 | $25.24 | $25.34 | $25.14 | $25.22 | $46.80 | 73,630 |
2019-07-09 | $24.92 | $25.12 | $24.92 | $25.12 | $46.62 | 53,972 |
2019-07-08 | $25.08 | $25.12 | $25.03 | $25.04 | $46.47 | 66,582 |
2019-07-05 | $25.09 | $25.19 | $24.96 | $25.18 | $46.73 | 80,259 |
2019-07-03 | $25.12 | $25.22 | $25.10 | $25.17 | $46.71 | 55,797 |
2019-07-02 | $24.96 | $25.01 | $24.85 | $25.00 | $46.40 | 74,461 |
2019-07-01 | $25.10 | $25.10 | $24.85 | $24.93 | $46.27 | 75,066 |
2019-06-28 | $24.78 | $24.90 | $24.78 | $24.88 | $46.17 | 95,816 |
2019-06-27 | $24.77 | $24.78 | $24.67 | $24.73 | $45.89 | 92,537 |
2019-06-26 | $24.77 | $24.80 | $24.66 | $24.72 | $45.88 | 104,660 |
2019-06-25 | $24.98 | $24.98 | $24.69 | $24.71 | $45.86 | 91,351 |
2019-06-24 | $25.00 | $25.09 | $25.00 | $25.08 | $46.26 | 66,460 |
2019-06-21 | $25.07 | $25.10 | $24.98 | $25.00 | $46.11 | 56,426 |
2019-06-20 | $25.13 | $25.20 | $25.06 | $25.16 | $46.41 | 129,541 |
2019-06-19 | $24.67 | $24.88 | $24.60 | $24.84 | $45.82 | 55,297 |
2019-06-18 | $24.55 | $24.71 | $24.52 | $24.68 | $45.52 | 85,862 |
2019-06-17 | $24.30 | $24.43 | $24.28 | $24.36 | $44.93 | 57,993 |
2019-06-14 | $24.27 | $24.35 | $24.20 | $24.30 | $44.82 | 42,885 |
2019-06-13 | $24.36 | $24.41 | $24.30 | $24.36 | $44.93 | 48,951 |
2019-06-12 | $24.37 | $24.44 | $24.30 | $24.31 | $44.84 | 70,019 |
2019-06-11 | $24.53 | $24.57 | $24.41 | $24.43 | $45.06 | 46,099 |
2019-06-10 | $24.51 | $24.53 | $24.42 | $24.43 | $45.06 | 39,951 |
2019-06-07 | $24.37 | $24.50 | $24.37 | $24.40 | $45.01 | 161,766 |
2019-06-06 | $24.23 | $24.29 | $24.18 | $24.24 | $44.71 | 124,842 |
2019-06-05 | $24.21 | $24.23 | $24.06 | $24.12 | $44.49 | 59,258 |
2019-06-04 | $23.95 | $24.12 | $23.85 | $24.08 | $44.42 | 50,743 |
2019-06-03 | $23.76 | $23.93 | $23.72 | $23.80 | $43.90 | 153,067 |
2019-05-31 | $23.52 | $23.76 | $23.52 | $23.72 | $43.75 | 56,887 |
2019-05-30 | $23.94 | $23.99 | $23.79 | $23.86 | $44.01 | 54,707 |
2019-05-29 | $24.01 | $24.03 | $23.82 | $23.92 | $44.12 | 115,829 |
2019-05-28 | $24.32 | $24.37 | $24.12 | $24.14 | $44.53 | 51,411 |
2019-05-24 | $24.15 | $24.19 | $24.04 | $24.18 | $44.60 | 101,455 |
2019-05-23 | $24.10 | $24.10 | $23.87 | $24.01 | $44.29 | 60,676 |
2019-05-22 | $24.46 | $24.46 | $24.30 | $24.34 | $44.89 | 89,243 |
2019-05-21 | $24.46 | $24.52 | $24.38 | $24.52 | $45.23 | 59,084 |
2019-05-20 | $24.15 | $24.41 | $24.15 | $24.34 | $44.89 | 66,507 |
2019-05-17 | $24.17 | $24.45 | $24.17 | $24.38 | $44.97 | 60,281 |
2019-05-16 | $24.39 | $24.49 | $24.35 | $24.43 | $45.06 | 85,593 |
2019-05-15 | $24.03 | $24.31 | $24.03 | $24.28 | $44.78 | 61,901 |
2019-05-14 | $24.02 | $24.24 | $24.01 | $24.19 | $44.62 | 88,257 |
2019-05-13 | $24.02 | $24.07 | $23.90 | $23.96 | $44.19 | 178,124 |
2019-05-10 | $24.32 | $24.37 | $24.01 | $24.28 | $44.78 | 81,308 |
2019-05-09 | $24.20 | $24.32 | $24.11 | $24.27 | $44.77 | 73,425 |
2019-05-08 | $24.24 | $24.43 | $24.24 | $24.36 | $44.93 | 113,009 |
2019-05-07 | $24.28 | $24.39 | $24.22 | $24.28 | $44.78 | 144,354 |
2019-05-06 | $24.28 | $24.57 | $24.28 | $24.57 | $45.32 | 157,244 |
2019-05-03 | $24.58 | $24.60 | $24.49 | $24.59 | $45.36 | 83,130 |
2019-05-02 | $24.52 | $24.52 | $24.36 | $24.36 | $44.93 | 108,039 |
2019-05-01 | $24.72 | $24.77 | $24.53 | $24.54 | $45.26 | 134,904 |
2019-04-30 | $24.64 | $24.78 | $24.58 | $24.78 | $45.71 | 397,745 |
2019-04-29 | $24.64 | $24.73 | $24.61 | $24.68 | $45.52 | 376,010 |
2019-04-26 | $24.51 | $24.67 | $24.49 | $24.66 | $45.49 | 264,000 |
2019-04-25 | $24.47 | $24.58 | $24.45 | $24.56 | $45.30 | 86,358 |
2019-04-24 | $24.71 | $24.73 | $24.53 | $24.55 | $45.28 | 141,321 |
2019-04-23 | $24.76 | $24.80 | $24.73 | $24.79 | $45.72 | 661,702 |
2019-04-22 | $24.74 | $24.85 | $24.74 | $24.85 | $45.84 | 359,431 |
2019-04-18 | $24.88 | $24.88 | $24.70 | $24.81 | $45.76 | 184,155 |
2019-04-17 | $24.86 | $24.86 | $24.69 | $24.79 | $45.72 | 307,211 |
2019-04-16 | $24.64 | $24.71 | $24.63 | $24.69 | $45.54 | 219,072 |
2019-04-15 | $24.64 | $24.65 | $24.55 | $24.60 | $45.37 | 184,160 |
2019-04-12 | $24.60 | $24.63 | $24.54 | $24.62 | $45.41 | 166,437 |
2019-04-11 | $24.40 | $24.50 | $24.37 | $24.39 | $44.99 | 1,253,751 |
2019-04-10 | $24.43 | $24.51 | $24.38 | $24.45 | $45.10 | 2,766,395 |
2019-04-09 | $24.38 | $24.41 | $24.30 | $24.34 | $44.89 | 1,450,647 |
2019-04-08 | $24.35 | $24.50 | $24.35 | $24.49 | $45.17 | 1,500,689 |
2019-04-05 | $24.25 | $24.34 | $24.25 | $24.34 | $44.89 | 3,262,642 |
2019-04-04 | $24.19 | $24.30 | $24.16 | $24.30 | $44.82 | 3,387,300 |
2019-04-03 | $24.26 | $24.37 | $24.20 | $24.24 | $44.71 | 2,230,432 |
2019-04-02 | $24.19 | $24.25 | $24.08 | $24.21 | $44.66 | 1,866,254 |
2019-04-01 | $24.05 | $24.23 | $24.05 | $24.19 | $44.62 | 493,537 |
2019-03-29 | $24.03 | $24.08 | $23.88 | $23.91 | $44.10 | 34,913 |
2019-03-28 | $23.77 | $23.91 | $23.77 | $23.85 | $43.99 | 67,975 |
2019-03-27 | $23.81 | $23.91 | $23.72 | $23.80 | $43.90 | 58,698 |
2019-03-26 | $23.82 | $23.97 | $23.82 | $23.93 | $44.14 | 43,728 |
2019-03-25 | $23.62 | $23.82 | $23.62 | $23.72 | $43.75 | 70,638 |
2019-03-22 | $23.86 | $23.94 | $23.70 | $23.73 | $43.77 | 64,928 |
2019-03-21 | $23.98 | $24.12 | $23.97 | $24.11 | $44.47 | 60,198 |
2019-03-20 | $24.05 | $24.24 | $23.96 | $24.09 | $44.43 | 56,367 |
2019-03-19 | $24.36 | $24.44 | $24.19 | $24.23 | $44.54 | 63,519 |
2019-03-18 | $24.12 | $24.26 | $24.11 | $24.24 | $44.56 | 59,593 |
2019-03-15 | $24.00 | $24.17 | $24.00 | $24.03 | $44.18 | 56,663 |
2019-03-14 | $24.06 | $24.09 | $24.00 | $24.04 | $44.20 | 49,615 |
2019-03-13 | $24.03 | $24.16 | $24.03 | $24.15 | $44.40 | 46,624 |
2019-03-12 | $23.89 | $24.01 | $23.88 | $24.00 | $44.12 | 74,146 |
2019-03-11 | $23.73 | $23.90 | $23.73 | $23.87 | $43.88 | 59,230 |
2019-03-08 | $23.53 | $23.74 | $23.52 | $23.70 | $43.57 | 64,499 |
2019-03-07 | $23.81 | $23.83 | $23.64 | $23.70 | $43.57 | 64,777 |
2019-03-06 | $23.89 | $23.95 | $23.76 | $23.83 | $43.81 | 50,791 |
2019-03-05 | $23.94 | $24.00 | $23.88 | $23.93 | $43.99 | 66,849 |
2019-03-04 | $24.00 | $24.08 | $23.84 | $24.00 | $44.12 | 99,851 |
2019-03-01 | $24.16 | $24.23 | $23.97 | $24.00 | $44.12 | 80,891 |
2019-02-28 | $24.16 | $24.17 | $24.08 | $24.14 | $44.38 | 92,434 |
2019-02-27 | $24.20 | $24.26 | $24.09 | $24.26 | $44.60 | 69,728 |
2019-02-26 | $24.03 | $24.24 | $24.03 | $24.15 | $44.40 | 62,599 |
2019-02-25 | $24.16 | $24.21 | $24.11 | $24.12 | $44.34 | 52,565 |
2019-02-22 | $24.04 | $24.18 | $24.04 | $24.14 | $44.38 | 49,903 |
2019-02-21 | $24.01 | $24.09 | $23.94 | $23.98 | $44.08 | 90,052 |
2019-02-20 | $23.91 | $24.17 | $23.91 | $24.17 | $44.43 | 182,583 |
2019-02-19 | $23.60 | $23.92 | $23.60 | $23.92 | $43.97 | 147,137 |
2019-02-15 | $23.53 | $23.75 | $23.53 | $23.74 | $43.64 | 242,976 |
2019-02-14 | $23.17 | $23.48 | $23.17 | $23.43 | $43.07 | 62,450 |
2019-02-13 | $23.36 | $23.50 | $23.33 | $23.35 | $42.93 | 58,157 |
2019-02-12 | $23.32 | $23.44 | $23.28 | $23.41 | $43.04 | 48,658 |
2019-02-11 | $23.33 | $23.37 | $23.14 | $23.20 | $42.65 | 65,143 |
2019-02-08 | $23.36 | $23.42 | $23.25 | $23.39 | $43.00 | 89,517 |
2019-02-07 | $23.48 | $23.51 | $23.26 | $23.44 | $43.09 | 160,871 |
2019-02-06 | $23.61 | $23.69 | $23.56 | $23.56 | $43.31 | 73,590 |
2019-02-05 | $23.67 | $23.72 | $23.58 | $23.69 | $43.55 | 55,419 |
2019-02-04 | $23.33 | $23.59 | $23.33 | $23.59 | $43.37 | 64,078 |
2019-02-01 | $23.57 | $23.57 | $23.38 | $23.38 | $42.98 | 76,427 |
2019-01-31 | $23.41 | $23.48 | $23.35 | $23.42 | $43.06 | 61,988 |
2019-01-30 | $23.21 | $23.41 | $23.15 | $23.35 | $42.93 | 89,811 |
2019-01-29 | $23.04 | $23.16 | $23.03 | $23.08 | $42.43 | 65,616 |
2019-01-28 | $22.71 | $23.04 | $22.71 | $23.03 | $42.34 | 65,936 |
2019-01-25 | $22.89 | $23.04 | $22.87 | $23.04 | $42.36 | 56,139 |
2019-01-24 | $22.60 | $22.74 | $22.57 | $22.73 | $41.79 | 73,850 |
2019-01-23 | $22.69 | $22.77 | $22.52 | $22.65 | $41.64 | 72,960 |
2019-01-22 | $22.63 | $22.74 | $22.55 | $22.67 | $41.68 | 103,976 |
2019-01-18 | $22.82 | $22.94 | $22.82 | $22.88 | $42.06 | 52,308 |
2019-01-17 | $22.37 | $22.78 | $22.37 | $22.75 | $41.82 | 67,481 |
2019-01-16 | $22.39 | $22.61 | $22.39 | $22.54 | $41.44 | 55,315 |
2019-01-15 | $22.31 | $22.46 | $22.31 | $22.43 | $41.24 | 82,704 |
2019-01-14 | $22.13 | $22.35 | $22.13 | $22.32 | $41.03 | 134,310 |
2019-01-11 | $22.09 | $22.29 | $22.09 | $22.24 | $40.89 | 69,993 |
2019-01-10 | $21.92 | $22.30 | $21.92 | $22.23 | $40.87 | 51,741 |
2019-01-09 | $21.78 | $22.16 | $21.78 | $22.16 | $40.74 | 98,642 |
2019-01-08 | $21.69 | $21.77 | $21.54 | $21.73 | $39.95 | 65,929 |
2019-01-07 | $21.27 | $21.56 | $21.25 | $21.53 | $39.58 | 58,451 |
2019-01-04 | $21.01 | $21.27 | $21.01 | $21.27 | $39.10 | 39,013 |
2019-01-03 | $20.83 | $20.90 | $20.63 | $20.82 | $38.28 | 70,824 |
2019-01-02 | $20.42 | $20.91 | $20.42 | $20.87 | $38.37 | 104,398 |
2018-12-31 | $20.68 | $20.78 | $20.56 | $20.66 | $37.98 | 220,311 |
2018-12-28 | $20.51 | $20.76 | $20.51 | $20.55 | $37.78 | 339,005 |
2018-12-27 | $19.50 | $20.58 | $19.50 | $20.51 | $37.71 | 804,794 |
2018-12-26 | $19.92 | $20.50 | $19.73 | $20.49 | $37.67 | 394,524 |
2018-12-24 | $20.06 | $20.25 | $19.94 | $19.94 | $36.66 | 223,382 |
2018-12-21 | $20.83 | $20.95 | $20.40 | $20.45 | $37.22 | 397,672 |
2018-12-20 | $21.04 | $21.23 | $20.76 | $20.81 | $37.88 | 320,071 |
2018-12-19 | $21.46 | $21.61 | $21.09 | $21.09 | $38.38 | 204,287 |
2018-12-18 | $21.39 | $21.52 | $21.28 | $21.32 | $38.80 | 100,696 |
2018-12-17 | $21.68 | $21.73 | $21.29 | $21.40 | $38.95 | 158,250 |
2018-12-14 | $21.78 | $21.96 | $21.74 | $21.74 | $39.57 | 142,806 |
2018-12-13 | $22.04 | $22.21 | $21.99 | $22.07 | $40.17 | 82,414 |
2018-12-12 | $22.05 | $22.28 | $22.04 | $22.07 | $40.17 | 70,330 |
2018-12-11 | $22.15 | $22.30 | $21.80 | $21.83 | $39.73 | 79,756 |
2018-12-10 | $22.02 | $22.08 | $21.77 | $21.89 | $39.84 | 134,916 |
2018-12-07 | $22.36 | $22.62 | $22.13 | $22.16 | $40.33 | 62,306 |
2018-12-06 | $22.18 | $22.34 | $21.95 | $22.34 | $40.66 | 211,441 |
2018-12-04 | $22.95 | $23.08 | $22.67 | $22.71 | $41.33 | 112,517 |
2018-12-03 | $23.22 | $23.29 | $22.92 | $23.05 | $41.95 | 123,640 |
2018-11-30 | $22.65 | $22.82 | $22.65 | $22.81 | $41.52 | 89,012 |
2018-11-29 | $22.62 | $22.93 | $22.62 | $22.83 | $41.55 | 57,005 |
2018-11-28 | $22.37 | $22.78 | $22.37 | $22.78 | $41.46 | 121,471 |
2018-11-27 | $22.42 | $22.51 | $22.29 | $22.42 | $40.81 | 65,051 |
2018-11-26 | $22.61 | $22.76 | $22.50 | $22.56 | $41.06 | 49,525 |
2018-11-23 | $22.47 | $22.56 | $22.41 | $22.43 | $40.82 | 22,069 |
2018-11-21 | $22.30 | $22.79 | $22.30 | $22.67 | $41.26 | 95,422 |
2018-11-20 | $22.45 | $22.51 | $22.15 | $22.23 | $40.46 | 83,561 |
2018-11-19 | $22.80 | $22.89 | $22.67 | $22.76 | $41.42 | 72,191 |
2018-11-16 | $22.85 | $22.97 | $22.77 | $22.91 | $41.70 | 110,610 |
2018-11-15 | $22.65 | $22.94 | $22.64 | $22.86 | $41.61 | 59,225 |
2018-11-14 | $22.80 | $22.93 | $22.58 | $22.76 | $41.42 | 117,829 |
2018-11-13 | $22.71 | $22.91 | $22.63 | $22.73 | $41.37 | 216,822 |
2018-11-12 | $22.86 | $22.91 | $22.70 | $22.72 | $41.35 | 78,995 |
2018-11-09 | $22.99 | $22.99 | $22.83 | $22.94 | $41.75 | 129,546 |
2018-11-08 | $23.11 | $23.23 | $23.01 | $23.11 | $42.06 | 101,301 |
2018-11-07 | $23.20 | $23.26 | $23.09 | $23.20 | $42.23 | 115,040 |
2018-11-06 | $22.91 | $23.07 | $22.89 | $23.07 | $41.99 | 127,936 |
2018-11-05 | $23.00 | $23.05 | $22.88 | $22.98 | $41.82 | 767,874 |
2018-11-02 | $22.93 | $23.02 | $22.70 | $22.84 | $41.57 | 556,461 |
2018-11-01 | $22.74 | $22.92 | $22.74 | $22.89 | $41.66 | 684,147 |
2018-10-31 | $22.64 | $22.79 | $22.56 | $22.65 | $41.22 | 2,203,590 |
2018-10-30 | $22.14 | $22.50 | $22.14 | $22.49 | $40.93 | 438,299 |
2018-10-29 | $22.66 | $22.66 | $22.03 | $22.20 | $40.41 | 650,293 |
2018-10-26 | $22.11 | $22.57 | $22.11 | $22.39 | $40.75 | 1,343,747 |
2018-10-25 | $22.56 | $22.65 | $22.48 | $22.56 | $41.06 | 165,266 |
2018-10-24 | $22.97 | $23.04 | $22.50 | $22.50 | $40.95 | 648,445 |
2018-10-23 | $22.87 | $23.09 | $22.71 | $23.00 | $41.86 | 1,564,427 |
2018-10-22 | $23.19 | $23.23 | $23.09 | $23.20 | $42.23 | 2,057,824 |
2018-10-19 | $23.19 | $23.38 | $23.17 | $23.17 | $42.17 | 2,651,709 |
2018-10-18 | $23.39 | $23.39 | $23.11 | $23.18 | $42.19 | 1,029,577 |
2018-10-17 | $23.50 | $23.54 | $23.41 | $23.45 | $42.68 | 755,851 |
2018-10-16 | $23.40 | $23.66 | $23.40 | $23.61 | $42.97 | 807,027 |
2018-10-15 | $23.34 | $23.42 | $23.23 | $23.26 | $42.33 | 255,994 |
2018-10-12 | $23.38 | $23.38 | $23.10 | $23.27 | $42.35 | 27,921 |
2018-10-11 | $23.30 | $23.42 | $23.15 | $23.17 | $42.17 | 26,587 |
2018-10-10 | $24.10 | $24.14 | $23.45 | $23.45 | $42.68 | 35,758 |
2018-10-09 | $24.15 | $24.28 | $24.12 | $24.23 | $44.10 | 12,044 |
2018-10-08 | $24.19 | $24.32 | $24.15 | $24.30 | $44.23 | 35,874 |
2018-10-05 | $24.40 | $24.52 | $24.27 | $24.36 | $44.34 | 28,095 |
2018-10-04 | $24.52 | $24.61 | $24.34 | $24.49 | $44.57 | 57,687 |
2018-10-03 | $24.66 | $24.76 | $24.64 | $24.65 | $44.86 | 42,343 |
2018-10-02 | $24.73 | $24.74 | $24.60 | $24.68 | $44.92 | 19,155 |
2018-10-01 | $24.66 | $24.96 | $24.66 | $24.85 | $45.23 | 34,663 |
2018-09-28 | $24.66 | $24.69 | $24.53 | $24.59 | $44.76 | 28,009 |
2018-09-27 | $24.42 | $24.65 | $24.42 | $24.58 | $44.74 | 32,141 |
2018-09-26 | $24.52 | $24.70 | $24.49 | $24.49 | $44.57 | 32,982 |
2018-09-25 | $24.75 | $24.82 | $24.55 | $24.60 | $44.77 | 32,651 |
2018-09-24 | $24.80 | $24.89 | $24.69 | $24.74 | $44.94 | 65,841 |
2018-09-21 | $24.83 | $24.92 | $24.73 | $24.77 | $44.99 | 1,407,286 |
2018-09-20 | $24.88 | $24.88 | $24.76 | $24.86 | $45.16 | 218,347 |
2018-09-19 | $24.66 | $24.74 | $24.60 | $24.72 | $44.90 | 23,795 |
2018-09-18 | $24.44 | $24.67 | $24.44 | $24.67 | $44.81 | 25,619 |
2018-09-17 | $24.29 | $24.48 | $24.29 | $24.35 | $44.23 | 23,791 |
2018-09-14 | $24.25 | $24.32 | $24.20 | $24.30 | $44.14 | 24,877 |
2018-09-13 | $24.40 | $24.42 | $24.29 | $24.35 | $44.23 | 24,086 |
2018-09-12 | $24.28 | $24.41 | $24.25 | $24.38 | $44.29 | 43,551 |
2018-09-11 | $24.14 | $24.27 | $24.00 | $24.27 | $44.09 | 88,615 |
2018-09-10 | $24.20 | $24.28 | $24.11 | $24.11 | $43.80 | 31,072 |
2018-09-07 | $24.13 | $24.17 | $24.00 | $24.16 | $43.89 | 147,381 |
2018-09-06 | $24.25 | $24.32 | $24.10 | $24.25 | $44.05 | 100,202 |
2018-09-05 | $24.17 | $24.25 | $24.05 | $24.21 | $43.98 | 30,841 |
2018-09-04 | $24.45 | $24.45 | $24.21 | $24.28 | $44.10 | 34,464 |
2018-08-31 | $24.87 | $24.87 | $24.60 | $24.68 | $44.83 | 31,725 |
2018-08-30 | $24.98 | $25.04 | $24.89 | $24.97 | $45.36 | 49,350 |
2018-08-29 | $24.98 | $25.12 | $24.97 | $25.10 | $45.59 | 115,731 |
2018-08-28 | $25.19 | $25.19 | $24.97 | $24.97 | $45.36 | 41,172 |
2018-08-27 | $24.95 | $25.11 | $24.90 | $25.10 | $45.59 | 63,660 |
2018-08-24 | $24.87 | $24.89 | $24.76 | $24.82 | $45.09 | 27,530 |
2018-08-23 | $24.85 | $24.85 | $24.69 | $24.71 | $44.89 | 57,533 |
2018-08-22 | $24.86 | $24.93 | $24.81 | $24.86 | $45.16 | 353,772 |
2018-08-21 | $24.93 | $24.93 | $24.68 | $24.68 | $44.83 | 685,560 |
2018-08-20 | $24.74 | $24.81 | $24.73 | $24.77 | $44.99 | 679,880 |
2018-08-17 | $24.59 | $24.83 | $24.58 | $24.78 | $45.01 | 3,683,973 |
2018-08-16 | $24.58 | $24.59 | $24.44 | $24.44 | $44.39 | 4,996,946 |
2018-08-15 | $24.40 | $24.53 | $24.24 | $24.31 | $44.16 | 6,709,672 |
2018-08-14 | $24.68 | $24.87 | $24.68 | $24.87 | $45.18 | 9,491,263 |
2018-08-13 | $24.58 | $24.63 | $24.48 | $24.54 | $44.58 | 3,060,146 |
2018-08-10 | $24.73 | $24.73 | $24.73 | $24.73 | $44.92 | 100 |
2018-08-09 | $24.71 | $24.71 | $24.71 | $24.71 | $44.89 | 0 |
2018-08-08 | $24.71 | $24.71 | $24.71 | $24.71 | $44.89 | 50 |
JPMorgan BetaBuilders Canada ETF (BBCA) News Headlines
Recent JPMorgan BetaBuilders Canada ETF (BBCA) News
Similar Companies to JPMorgan BetaBuilders Canada ETF (BBCA) 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 | -- | -- | -- |