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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.